華通 (2313)-永豐金-鳳山券商分點個股進出

台股 » 個股 » 華通 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華通

(2313)

可現股當沖

股價
78.0
漲跌
▲0.1
漲幅
+0.13%
成交量
17,619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－永豐金-鳳山券商分點個股進出

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

永豐金-鳳山券商分點個股進出
永豐金-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	15	78.83	78.00	-15	28,843	-0.05%
2024/05/02	2	76.65	3	77.40	77.90	-1	28,921	0.00%
2024/04/29	12	77.21	3	77.63	77.80	9	29,672	0.03%
2024/04/26	5	77.66	10.1	77.94	77.60	-5.1	29,786	-0.02%
2024/04/25	11	74.47	7	75.00	75.00	4	29,631	0.01%
2024/04/24	4	74.20	5	74.20	74.30	-1	29,751	0.00%
2024/04/23	7	73.17	0.1	73.40	72.90	7	29,834	0.02%
2024/04/22	2	74.45	2	74.95	73.80	0	29,948	0.00%
2024/04/19	4	75.95	11	75.95	76.10	-7	29,858	-0.02%
2024/04/18	2	78.00	6	78.25	77.50	-4	29,762	-0.01%
2024/04/17	22	77.50	7	77.91	78.00	15	29,828	0.05%
2024/04/16	16	77.39	6.1	77.57	76.60	10	29,938	0.03%
2024/04/15	17	79.71	6.1	80.11	79.70	11	29,832	0.04%
2024/04/12	4	81.53	13	82.08	81.90	-9	29,842	-0.03%
2024/04/11	20	80.66	3	80.87	80.20	17	29,737	0.06%
2024/04/10	8	82.70	13	82.80	81.80	-5	29,707	-0.02%
2024/04/09	19	81.26	13.1	81.61	81.40	5.9	29,710	0.02%
2024/04/08	8.1	82.90	55.1	82.49	83.50	-47	29,554	-0.16%
2024/04/03	7	79.69	4	79.95	79.60	3	29,085	0.01%
2024/04/02	0	0.00	7	80.43	80.20	-7	29,292	-0.02%
2024/04/01	8	79.98	2	81.20	79.20	6	29,279	0.02%
2024/03/29	2	80.20	4	79.30	80.40	-2	29,170	-0.01%
2024/03/28	1	78.40	6	78.63	78.20	-5	29,054	-0.02%
2024/03/27	8	77.80	2	78.70	77.70	6	29,268	0.02%
2024/03/26	19.1	77.70	41	76.11	75.90	-21.9	29,380	-0.07%
2024/03/25	2	80.90	9	79.81	80.00	-7	29,320	-0.02%
2024/03/22	9	79.00	0	0.00	79.50	9	29,473	0.03%
2024/03/21	26	79.45	6	79.95	79.40	20	29,535	0.07%
2024/03/20	23	79.04	6	80.71	78.40	17	29,906	0.06%
2024/03/19	49	81.44	29	81.41	81.00	20	31,496	0.06%
2024/03/18	2.1	79.84	32.2	80.04	82.10	-30.1	32,411	-0.09%
2024/03/15	11	77.98	22	78.39	77.70	-11	32,922	-0.03%
2024/03/14	39	79.85	13.1	79.64	78.70	25.9	32,926	0.08%
2024/03/13	28.2	81.36	44.1	81.38	81.20	-16	32,844	-0.05%
2024/03/12	72	83.88	28	83.49	82.40	44	32,839	0.13%
2024/03/11	23.2	80.74	96.3	81.05	82.00	-73.1	31,964	-0.23%
2024/03/08	17	76.39	24	76.91	75.60	-7	30,884	-0.02%
2024/03/07	59.1	77.54	18	78.79	76.20	41.1	31,035	0.13%
2024/03/06	8	77.75	24.1	78.53	77.60	-16.1	30,914	-0.05%
2024/03/05	3	76.77	7	77.11	76.40	-4	31,431	-0.01%
2024/03/04	10.1	77.52	17.6	77.50	77.00	-7.5	32,972	-0.02%
2024/03/01	17.4	74.02	16	73.89	74.30	1.4	34,387	0.00%
2024/02/29	9.1	75.34	6	75.95	76.10	3.1	35,913	0.01%
2024/02/27	20.1	76.68	12.5	77.70	75.40	7.6	37,024	0.02%
2024/02/26	13	77.90	23.1	77.95	77.20	-10.1	37,017	-0.03%
2024/02/23	57	78.67	44	78.84	78.40	13	37,294	0.03%
2024/02/22	10.1	77.94	41.7	76.79	80.10	-31.6	37,042	-0.09%
2024/02/21	5.2	71.22	9	72.67	72.90	-3.8	36,963	-0.01%
2024/02/20	3.1	72.50	12.1	72.71	72.70	-9	37,178	-0.02%
2024/02/19	7.1	71.63	4	72.38	71.00	3.1	37,102	0.01%
2024/02/16	14.1	71.79	9.4	71.90	72.00	4.6	37,364	0.01%
2024/02/15	8	71.41	5	72.32	71.00	3	37,615	0.01%
2024/02/05	4.1	72.18	27	71.83	71.60	-23	38,983	-0.06%
2024/02/02	28.2	70.93	10.2	70.45	70.20	18.1	40,232	0.04%
2024/02/01	5	69.74	3	69.40	70.00	2	40,191	0.00%
2024/01/31	2	69.60	0	0.00	69.50	2	40,454	0.00%
2024/01/30	11	71.08	17.2	71.10	70.50	-6.2	40,550	-0.02%
2024/01/29	2.1	70.57	4.1	70.40	71.00	-2	40,656	0.00%
2024/01/26	8.1	69.23	5	69.42	69.00	3.1	40,985	0.01%
2024/01/25	16	70.55	22	70.01	69.80	-6	41,188	-0.01%
2024/01/24	34	70.85	12.2	70.70	70.40	21.9	40,982	0.05%
2024/01/23	7.2	69.53	30.1	69.08	69.70	-22.9	40,968	-0.06%
2024/01/22	18	68.06	16	67.57	66.90	2	40,683	0.00%
2024/01/19	4	67.18	10	67.37	67.40	-6	40,499	-0.01%
2024/01/18	9.1	66.20	26.1	65.80	65.50	-17	40,505	-0.04%
2024/01/17	17.1	68.56	1.5	69.40	68.00	15.6	40,429	0.04%
2024/01/16	15.1	68.57	29.1	69.31	69.50	-14	40,321	-0.03%
2024/01/15	16	67.81	3	67.97	67.90	13	40,266	0.03%
2024/01/12	2.2	66.53	11.1	66.44	66.40	-9	40,339	-0.02%
2024/01/11	7.9	67.65	0	0.00	67.30	7.9	40,304	0.02%
2024/01/10	3.3	66.82	0.1	67.19	68.00	3.2	40,527	0.01%
2024/01/09	4.1	68.16	2	69.60	67.90	2.1	41,032	0.01%
2024/01/08	2	68.20	1	69.50	69.00	1	41,031	0.00%
2024/01/05	1	69.00	1.1	69.12	69.20	-0.1	41,117	0.00%
2024/01/04	4.2	69.76	1.1	69.97	69.00	3.1	41,422	0.01%
2024/01/03	4.2	68.44	0.1	68.50	69.00	4.1	41,492	0.01%
2024/01/02	8.1	70.12	1.1	69.13	69.20	7.1	41,369	0.02%
2023/12/29	8	69.96	1	70.50	70.70	7	41,584	0.02%
2023/12/28	15.5	71.22	1	70.90	70.80	14.5	41,629	0.03%
2023/12/27	4	72.18	1	73.00	72.80	3	41,882	0.01%
2023/12/26	3	72.90	3	72.30	72.50	0	42,037	0.00%
2023/12/25	12	72.59	11.2	72.27	71.50	0.8	42,320	0.00%
2023/12/22	9	72.42	0	0.00	72.10	9	42,424	0.02%
2023/12/21	5.2	73.06	7	73.44	73.30	-1.8	42,481	0.00%
2023/12/20	9.1	72.14	13	72.37	72.00	-3.9	42,524	-0.01%
2023/12/19	13.1	70.65	2	71.00	70.90	11.1	42,868	0.03%
2023/12/18	22	72.54	21	72.40	71.60	1	43,549	0.00%
2023/12/15	24	73.57	26	73.10	72.90	-2	44,545	0.00%
2023/12/14	91.1	75.75	61.1	75.45	74.50	29.9	46,545	0.06%
2023/12/13	41.1	72.86	70.1	73.53	74.40	-29	46,806	-0.06%
2023/12/12	48.1	71.53	45.1	71.78	70.90	3	47,561	0.01%
2023/12/11	27	69.46	7	69.11	69.00	20	47,292	0.04%
2023/12/08	5.3	69.59	12	69.68	69.00	-6.7	47,602	-0.01%
2023/12/07	26	69.65	16	69.53	69.20	10	48,515	0.02%
2023/12/06	15	71.29	19	71.22	71.10	-4	48,288	-0.01%
2023/12/05	7	71.47	7.1	71.66	71.90	-0.1	48,248	0.00%
2023/12/04	34	73.78	38	73.78	72.90	-4	48,965	-0.01%
2023/12/01	25.1	72.20	34.2	71.99	72.10	-9.2	50,497	-0.02%
2023/11/30	51.2	73.20	38.1	73.08	73.30	13.1	49,705	0.03%
2023/11/29	66.2	74.60	51.3	74.38	74.80	14.9	48,693	0.03%
2023/11/28	66.1	73.04	66.3	73.15	74.20	-0.3	46,827	0.00%
2023/11/27	33.3	69.18	48.1	69.75	69.70	-14.8	44,777	-0.03%
2023/11/24	46.1	66.67	58.1	66.77	67.60	-12.1	42,790	-0.03%
2023/11/22	25	64.19	22	64.34	64.70	3	40,597	0.01%
2023/11/21	43.1	65.26	64.2	65.17	64.50	-21.1	39,860	-0.05%
2023/11/20	54	61.44	30	61.68	63.00	24	38,050	0.06%
2023/11/17	15	57.84	37	58.57	59.00	-22	36,572	-0.06%
2023/11/16	13	56.93	1	56.90	57.20	12	36,094	0.03%
2023/11/15	21	57.60	17	57.18	57.10	4	35,884	0.01%
2023/11/14	29.2	57.93	17.3	58.04	57.70	12	35,570	0.03%
2023/11/13	64.1	58.35	81.8	58.78	59.10	-17.8	35,109	-0.05%
2023/11/10	42.1	57.66	85	57.91	57.20	-42.9	33,434	-0.13%
2023/11/09	21.3	54.87	18	54.65	54.80	3.3	31,750	0.01%
2023/11/08	12.1	55.12	29.2	55.20	54.90	-17.1	31,548	-0.05%
2023/11/07	9.3	54.40	29.1	54.42	54.40	-19.8	31,258	-0.06%
2023/11/06	39.1	54.02	23	54.60	53.90	16.1	31,127	0.05%
2023/11/03	7	54.54	19	55.17	54.40	-12	30,839	-0.04%
2023/11/02	24	53.85	24	54.48	54.10	0	30,609	0.00%
2023/11/01	2.1	53.19	0	0.00	52.70	2.1	30,568	0.01%
2023/10/31	12	54.03	11	54.45	52.80	1	30,502	0.00%
2023/10/30	0.1	53.00	14	53.29	53.50	-13.9	30,046	-0.05%
2023/10/27	11	52.55	1	52.80	52.20	10	29,963	0.03%
2023/10/26	10	52.37	0	0.00	52.20	10	30,052	0.03%
2023/10/25	7	53.96	6	53.82	53.70	1	29,867	0.00%
2023/10/24	1	52.80	3	52.73	52.90	-2	29,717	-0.01%
2023/10/23	3	53.27	4.3	52.68	52.70	-1.3	29,641	0.00%
2023/10/20	5	51.10	11	51.55	52.10	-6	29,565	-0.02%
2023/10/19	5	52.16	1.1	52.44	52.30	3.9	29,457	0.01%
2023/10/18	22.1	52.25	9	52.26	52.10	13.1	29,411	0.04%
2023/10/17	36.2	54.50	38	54.33	53.90	-1.8	29,148	-0.01%
2023/10/16	7	52.04	13	52.25	53.30	-6	28,656	-0.02%
2023/10/13	9	52.90	8	53.04	53.20	1	28,854	0.00%
2023/10/12	4.1	53.90	19	53.84	54.20	-14.9	29,327	-0.05%
2023/10/11	3	52.73	26	52.80	52.20	-23	28,844	-0.08%
2023/10/06	14	52.37	4.1	52.06	51.80	9.9	28,703	0.03%
2023/10/05	18.1	53.10	7.2	53.34	52.60	10.9	28,592	0.04%
2023/10/04	12.2	51.45	10	51.43	52.10	2.2	28,224	0.01%
2023/10/03	21.2	52.65	18	52.37	52.00	3.2	28,024	0.01%
2023/10/02	18	53.55	14	53.85	54.30	4	27,611	0.01%
2023/09/28	14	53.53	10	53.02	53.00	4	27,410	0.01%
2023/09/27	5	53.94	0	0.00	53.80	5	27,321	0.02%
2023/09/26	14	54.72	6	54.73	54.30	8	26,988	0.03%
2023/09/25	6	55.08	10	55.16	54.70	-4	26,553	-0.02%
2023/09/22	19	54.99	9	55.13	55.60	10	26,212	0.04%
2023/09/21	16	55.19	20	55.35	55.50	-4	25,657	-0.02%
2023/09/20	40	57.38	23.1	57.22	56.60	17	24,776	0.07%
2023/09/19	93	58.89	95.6	59.16	56.90	-2.6	23,512	-0.01%
2023/09/18	74.1	57.55	69.3	57.50	57.60	4.8	20,843	0.02%
2023/09/15	40	54.17	67.5	53.63	54.40	-27.5	18,459	-0.15%
2023/09/14	23.1	50.58	8.1	50.61	50.80	15	16,435	0.09%
2023/09/13	7	50.42	2	50.35	50.40	5	15,673	0.03%
2023/09/12	29	50.29	61.3	50.53	50.80	-32.3	15,093	-0.21%
2023/09/11	15	48.43	4	49.09	48.20	11	13,942	0.08%
2023/09/08	27	48.77	9.3	48.91	48.85	17.7	13,491	0.13%
2023/09/07	71.1	49.85	41.3	50.24	48.80	29.8	13,015	0.23%
2023/09/06	49.1	49.97	159	50.03	50.40	-109.9	11,877	-0.93%	大賣/鉅額交易
2023/09/05	2.1	45.80	2	45.98	46.10	0.1	9,507	0.00%
2023/09/04	1	44.90	8	45.20	45.45	-7	9,471	-0.07%
2023/09/01	10.1	44.90	0	0.00	45.00	10.1	9,543	0.11%
2023/08/31	9	45.87	6.1	45.60	45.30	2.9	9,583	0.03%
2023/08/30	0	0.00	1	44.50	44.95	-1	9,402	-0.01%
2023/08/29	0	0.00	1	44.05	44.10	-1	9,466	-0.01%
2023/08/28	0	0.00	3	44.07	43.70	-3	9,540	-0.03%
2023/08/25	0	0.00	1	43.40	43.50	-1	9,605	-0.01%
2023/08/24	0	0.00	6	43.74	43.70	-6	9,731	-0.06%
2023/08/23	0.1	43.40	1	43.50	43.45	-0.9	9,875	-0.01%
2023/08/22	1.1	42.51	0	0.00	42.75	1.1	10,159	0.01%
2023/08/21	0.6	42.54	0	0.00	42.50	0.6	10,296	0.01%
2023/08/18	4.1	43.04	0	0.00	42.55	4.1	10,314	0.04%
2023/08/17	3.1	43.40	0	0.00	43.75	3.1	10,360	0.03%
2023/08/16	1	43.30	0	0.00	43.50	1	10,462	0.01%
2023/08/15	0.1	44.10	0	0.00	44.00	0.1	10,626	0.00%
2023/08/14	5.7	43.50	1	43.80	43.60	4.7	10,661	0.04%
2023/08/11	3.1	44.77	0	0.00	44.70	3.1	10,691	0.03%
2023/08/10	2.1	45.06	2	45.28	44.95	0.1	10,763	0.00%
2023/08/09	0.1	45.75	1	45.90	46.00	-0.9	10,677	-0.01%
2023/08/08	15.1	46.74	6	47.01	45.90	9.1	10,711	0.08%
2023/08/07	3.1	46.43	18	46.20	46.45	-14.9	10,484	-0.14%
2023/08/04	3.2	44.34	0	0.00	44.40	3.2	10,243	0.03%
2023/08/02	2.1	44.79	5	45.20	44.70	-2.9	10,258	-0.03%
2023/08/01	2.1	45.00	2	45.50	45.00	0.1	10,265	0.00%
2023/07/31	0.3	45.91	1	45.40	45.50	-0.7	10,246	-0.01%
2023/07/28	0.2	45.19	5	45.10	45.05	-4.8	10,127	-0.05%
2023/07/27	8	44.95	1	45.00	45.05	7	10,160	0.07%
2023/07/26	1.1	45.83	6	45.56	45.05	-4.9	10,120	-0.05%
2023/07/25	3.1	45.68	4	45.70	45.95	-0.9	10,081	-0.01%
2023/07/21	11.1	45.39	15	45.03	45.00	-3.9	10,087	-0.04%
2023/07/20	6.1	45.44	3	45.22	45.45	3.1	10,106	0.03%
2023/07/19	8.2	46.27	8	46.61	45.70	0.2	10,253	0.00%
2023/07/18	4.4	47.94	15	47.79	48.10	-10.6	10,109	-0.10%
2023/07/17	25	48.51	40.1	47.38	48.50	-15.1	9,815	-0.15%
2023/07/14	2.2	45.86	1	45.80	45.70	1.2	9,152	0.01%
2023/07/13	4	46.14	3.3	45.99	45.70	0.7	9,333	0.01%
2023/07/12	4	45.71	9	45.68	45.75	-5	9,272	-0.05%
2023/07/11	6	45.60	1	45.60	45.60	5	9,261	0.05%
2023/07/10	9	45.49	4	44.70	44.85	5	9,478	0.05%
2023/07/07	3	45.47	0	0.00	45.60	3	9,657	0.03%
2023/07/06	13.1	45.55	3	45.92	45.50	10.1	9,681	0.10%
2023/07/05	19	46.04	19	45.92	46.10	0	9,675	0.00%
2023/07/04	2	44.80	6	44.88	44.95	-4	9,335	-0.04%
2023/07/03	3	44.95	0	0.00	44.90	3	9,327	0.03%
2023/06/30	2	44.68	2	44.73	44.40	0	9,374	0.00%
2023/06/29	12	44.93	12.2	45.04	44.80	-0.2	9,460	0.00%
2023/06/28	9	44.68	9	44.82	44.85	0	9,328	0.00%
2023/06/27	0.1	44.30	3	44.05	44.10	-2.9	9,185	-0.03%
2023/06/26	1	43.55	8	43.56	43.75	-7	9,152	-0.08%
2023/06/21	0	0.00	3	43.30	43.25	-3	9,308	-0.03%
2023/06/20	1	43.15	1	43.35	43.30	0	9,402	0.00%
2023/06/16	7	43.23	2	43.43	43.45	5	9,512	0.05%
2023/06/15	0	0.00	1	43.30	43.40	-1	9,480	-0.01%
2023/06/13	1	43.50	0	0.00	43.80	1	9,712	0.01%
2023/06/12	6	43.85	0	0.00	43.80	6	9,732	0.06%
2023/06/07	5	44.48	2	44.30	44.10	3	10,081	0.03%
2023/06/06	1	44.55	9	44.70	44.50	-8	10,034	-0.08%
2023/06/05	2	44.20	6	44.18	44.10	-4	10,009	-0.04%
2023/06/02	3	44.53	3	44.62	44.35	0	10,128	0.00%
2023/06/01	0	0.00	4	44.40	44.45	-4	10,087	-0.04%
2023/05/31	3	43.93	0	0.00	44.10	3	10,077	0.03%
2023/05/30	6.1	44.08	7	43.79	44.10	-1	10,040	-0.01%
2023/05/29	6	44.54	4	44.49	44.30	2	9,999	0.02%
2023/05/26	11	43.86	28.2	44.06	44.25	-17.2	9,907	-0.17%
2023/05/25	3	43.07	3.2	43.32	43.35	-0.2	9,676	0.00%
2023/05/24	8	42.33	11	42.50	42.60	-3	9,602	-0.03%
2023/05/23	11	42.20	6	42.20	42.20	5	9,612	0.05%
2023/05/22	2.2	42.73	0	0.00	42.75	2.2	9,467	0.02%
2023/05/19	2	43.18	7	43.01	43.50	-5	9,372	-0.05%
2023/05/18	11	41.91	12	42.09	42.10	-1	9,245	-0.01%
2023/05/17	2	41.83	1	41.75	41.70	1	9,228	0.01%
2023/05/16	4	41.86	1	42.05	41.80	3	9,105	0.03%
2023/05/15	2	41.63	0	0.00	42.20	2	8,984	0.02%
2023/05/12	2.1	42.43	5	42.70	42.05	-3	9,001	-0.03%
2023/05/11	2.1	42.43	5	42.70	42.40	-3	8,992	-0.03%
2023/05/10	1.1	43.30	0	0.00	43.20	1.1	8,994	0.01%
2023/05/09	6.2	43.53	4	43.73	43.75	2.2	9,083	0.02%
2023/05/08	2	43.53	4	43.54	43.75	-2	9,201	-0.02%
2023/05/05	7	43.23	10	43.07	43.15	-3	9,264	-0.03%
2023/05/04	0	0.00	1	43.20	43.35	-1	9,454	-0.01%
2023/05/02	0.2	43.20	0	0.00	43.30	0.2	9,763	0.00%
2023/04/28	4	43.09	0	0.00	43.10	4	9,993	0.04%
2023/04/27	26	43.15	15	43.10	43.10	11	9,991	0.11%
2023/04/25	14	41.83	30	41.45	41.55	-16	9,987	-0.16%
2023/04/24	19.1	42.02	0	0.00	41.75	19.1	10,012	0.19%
2023/04/21	12	43.41	2	43.15	43.00	10	9,978	0.10%
2023/04/20	1	43.75	2	43.65	43.70	-1	10,046	-0.01%
2023/04/19	4.1	43.97	3	44.32	43.80	1.1	10,141	0.01%
2023/04/18	7	44.91	7	44.99	44.60	0	10,097	0.00%
2023/04/17	2	44.48	0	0.00	44.55	2	10,034	0.02%
2023/04/14	3	44.15	0	0.00	44.10	3	9,992	0.03%
2023/04/13	2.1	43.93	1	43.90	44.00	1.1	9,974	0.01%
2023/04/12	7.2	46.30	0	0.00	46.35	7.2	9,686	0.07%
2023/04/11	2	46.85	11	46.91	46.85	-9	9,416	-0.10%
2023/04/10	0	0.00	3	46.85	46.90	-3	9,359	-0.03%
2023/04/07	0.3	46.55	1	46.55	46.40	-0.7	9,218	-0.01%
2023/04/06	2.1	46.15	0	0.00	46.20	2.1	9,176	0.02%
2023/03/31	3	46.67	20.2	46.48	46.35	-17.2	9,230	-0.19%
2023/03/30	3	46.30	4	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%
2023/03/28	0	45.65	1	45.60	45.55	-1	9,237	-0.01%
2023/03/27	0.2	45.95	0.2	45.75	45.95	0	9,255	0.00%
2023/03/24	20.1	45.68	8	45.36	45.65	12.1	9,358	0.13%
2023/03/22	0	0.00	1	45.10	45.10	-1	9,177	-0.01%
2023/03/21	3	44.87	4	44.88	44.90	-1	9,177	-0.01%
2023/03/20	2	44.20	1	44.20	44.30	1	9,303	0.01%
2023/03/17	1	43.30	1	43.10	43.30	0	9,522	0.00%
2023/03/16	13	43.34	0	0.00	43.10	13	9,527	0.14%
2023/03/15	5	44.42	3	44.50	44.20	2	9,696	0.02%
2023/03/14	1	44.50	1	44.65	44.50	0	9,815	0.00%
2023/03/13	6	44.77	2	45.35	45.15	4	9,884	0.04%
2023/03/10	24	45.63	0	0.00	45.25	24	10,005	0.24%
2023/03/09	0	0.00	5	46.93	46.50	-5	10,078	-0.05%
2023/03/07	2	47.08	21	46.77	46.90	-19	10,272	-0.18%
2023/03/06	23	46.10	103	46.27	46.10	-80	10,195	-0.78%	大賣/
2023/03/03	1	46.75	10	46.76	46.75	-9	10,145	-0.09%
2023/03/02	2	46.28	2	46.08	46.45	0	10,170	0.00%
2023/03/01	0	0.00	10	45.94	46.00	-10	10,181	-0.10%
2023/02/24	94	45.70	1	45.70	45.60	93	10,192	0.91%
2023/02/23	4	45.86	0	46.00	45.90	4	10,187	0.04%
2023/02/22	0	0.00	5	45.70	45.95	-5	10,395	-0.05%
2023/02/20	0	46.65	0	0.00	46.65	0	10,972	0.00%
2023/02/17	3	46.50	1	46.45	46.60	2	11,200	0.02%
2023/02/16	0	46.20	5	46.40	46.40	-5	11,429	-0.04%
2023/02/15	1	45.85	1	45.70	45.80	0	12,011	0.00%
2023/02/14	0	0.00	2	45.90	45.85	-2	12,177	-0.02%
2023/02/10	7	45.38	1	45.30	45.70	6	12,674	0.05%
2023/02/09	10	46.00	10	46.30	45.70	0	12,975	0.00%
2023/02/07	6	45.88	11	45.95	45.70	-5	13,138	-0.04%
2023/02/06	2	46.30	0	0.00	46.30	2	13,099	0.02%
2023/02/03	2	46.93	2	46.80	46.75	0	13,014	0.00%
2023/02/02	10	46.50	4	46.63	46.75	6	13,041	0.05%
2023/02/01	3.6	46.19	3.3	46.25	46.55	0.3	12,888	0.00%
2023/01/31	1	45.75	0	0.00	45.55	1	12,883	0.01%
2023/01/30	6	44.58	4	45.17	45.10	2	12,927	0.02%
2023/01/17	8	44.15	1	44.20	44.25	7	12,752	0.05%
2023/01/16	3	43.67	4	44.00	44.00	-1	12,837	-0.01%
2023/01/13	9	43.56	33	43.60	43.50	-24	12,890	-0.19%
2023/01/12	12.2	44.05	4	44.00	44.10	8.2	12,946	0.06%
2023/01/11	18	44.03	1	43.80	44.00	17	12,957	0.13%
2023/01/10	10	44.56	0	0.00	44.70	10	12,793	0.08%
2023/01/09	11	44.54	3	44.92	45.10	8	12,780	0.06%
2023/01/06	3	44.17	5.1	44.05	44.30	-2.1	12,731	-0.02%
2023/01/05	18	44.86	3	45.10	44.70	15	12,835	0.12%
2023/01/04	2.2	45.44	5	45.30	45.35	-2.8	12,913	-0.02%
2022/12/30	10	45.15	0	0.00	44.50	10	13,197	0.08%
2022/12/29	0.2	44.90	0	0.00	45.00	0.2	13,400	0.00%
2022/12/28	7	44.89	3	45.00	44.80	4	13,534	0.03%
2022/12/27	2	46.68	1	46.40	46.40	1	13,495	0.01%
2022/12/23	6	45.46	2	45.45	45.95	4	13,646	0.03%
2022/12/22	5	46.45	2	46.40	46.45	3	13,669	0.02%
2022/12/21	6	46.73	1	46.65	46.65	5	13,819	0.04%
2022/12/20	11	47.11	6	46.61	46.60	5	13,914	0.04%
2022/12/19	3	48.57	2	48.28	47.95	1	13,947	0.01%
2022/12/16	14	48.82	2	48.83	48.90	12	14,020	0.09%
2022/12/15	3	48.43	0	0.00	48.50	3	13,975	0.02%
2022/12/14	2	48.00	7	47.97	47.80	-5	14,194	-0.04%
2022/12/13	6.2	48.15	0	0.00	47.75	6.2	14,220	0.04%
2022/12/12	2	48.23	7.3	48.19	48.05	-5.3	14,278	-0.04%
2022/12/09	22	49.50	14	48.88	48.80	8	14,409	0.06%
2022/12/08	11	49.42	1	49.50	49.40	10	14,403	0.07%
2022/12/07	23	50.55	0	0.00	49.10	23	14,834	0.16%
2022/12/06	6	51.40	23	51.21	51.10	-17	14,662	-0.12%
2022/12/05	2	51.30	7	51.39	51.30	-5	14,559	-0.03%
2022/12/02	8	51.10	4	51.13	51.10	4	14,565	0.03%
2022/12/01	3.1	50.23	11	50.40	50.10	-7.9	14,398	-0.05%
2022/11/30	1	48.95	9	49.44	49.55	-8	14,656	-0.05%
2022/11/29	0	0.00	3	48.65	48.45	-3	14,729	-0.02%
2022/11/28	1	48.70	1	48.85	48.50	0	14,753	0.00%
2022/11/25	0	0.00	2	48.30	48.05	-2	14,962	-0.01%
2022/11/24	2	48.45	1	48.50	48.35	1	15,216	0.01%
2022/11/23	1	48.10	2	48.05	48.05	-1	15,817	-0.01%
2022/11/22	1	47.75	1	47.60	47.80	0	16,376	0.00%
2022/11/21	1	48.20	85	48.05	48.20	-84	16,747	-0.50%
2022/11/18	7	49.06	25	49.11	48.40	-18	16,831	-0.11%
2022/11/17	23.3	48.97	10	48.76	49.00	13.3	16,712	0.08%
2022/11/16	7	46.98	6	48.03	48.15	1	16,425	0.01%
2022/11/15	4	47.90	8	48.03	48.00	-4	16,220	-0.02%
2022/11/14	3	47.42	10	47.50	47.40	-7	16,185	-0.04%
2022/11/11	39	48.08	28.4	48.19	47.95	10.6	16,145	0.07%
2022/11/10	3	46.20	3	46.52	46.20	0	16,227	0.00%
2022/11/09	5	46.07	9	46.17	46.05	-4	16,358	-0.02%
2022/11/08	28	45.10	7	45.65	45.10	21	16,292	0.13%
2022/11/07	32	45.08	6	45.08	44.80	26	16,260	0.16%
2022/11/04	2	45.50	2	45.75	46.00	0	16,184	0.00%
2022/11/03	1	45.25	4	45.82	46.15	-3	16,373	-0.02%
2022/11/02	15	44.65	1	44.60	44.95	14	16,566	0.08%
2022/11/01	2	43.80	4	43.90	44.40	-2	17,113	-0.01%
2022/10/31	0	0.00	1	43.60	43.70	-1	17,771	-0.01%
2022/10/28	2	42.40	0	0.00	42.10	2	17,980	0.01%
2022/10/27	2	42.40	3	42.60	42.85	-1	18,148	-0.01%
2022/10/26	7	42.36	4.2	42.04	41.35	2.8	18,045	0.02%
2022/10/24	1	44.20	1	44.00	43.80	0	17,985	0.00%
2022/10/21	0	0.00	1	43.65	43.25	-1	17,961	-0.01%
2022/10/20	2	42.83	1	43.15	43.50	1	17,999	0.01%
2022/10/19	5	44.64	1	45.30	44.15	4	17,937	0.02%
2022/10/18	0	0.00	12	45.31	45.35	-12	17,953	-0.07%
2022/10/17	5	42.72	12	43.13	44.80	-7	18,047	-0.04%
2022/10/14	11	44.90	2	45.20	44.80	9	18,179	0.05%
2022/10/13	6	43.50	9	44.07	43.20	-3	18,510	-0.02%
2022/10/12	3	45.12	3	44.62	45.00	0	18,730	0.00%
2022/10/11	19.1	43.66	4	43.35	43.30	15.1	18,873	0.08%
2022/10/07	4	46.45	1.2	46.70	46.35	2.8	19,401	0.01%
2022/10/06	7	46.96	1	47.49	46.50	6	19,774	0.03%
2022/10/05	3	46.00	4	46.70	46.55	-1	19,665	-0.01%
2022/10/04	1	45.00	1	44.80	45.70	0	19,594	0.00%
2022/10/03	1	44.30	1	44.30	44.25	0	19,639	0.00%
2022/09/30	2	44.20	1	45.05	45.20	1	19,846	0.01%
2022/09/29	7	44.42	4	44.81	44.40	3	20,194	0.01%
2022/09/28	16	44.40	0	0.00	43.80	16	20,476	0.08%
2022/09/27	3	45.70	2	46.08	46.75	1	20,371	0.00%
2022/09/26	5.1	45.33	1	45.25	45.25	4.1	20,339	0.02%
2022/09/23	17	47.89	1	47.26	47.30	16	20,358	0.08%
2022/09/22	0.2	46.80	1	47.30	47.60	-0.8	20,396	0.00%
2022/09/21	8.1	47.09	2	46.90	46.90	6.1	20,453	0.03%
2022/09/20	2.2	48.42	0	0.00	48.50	2.2	20,344	0.01%
2022/09/19	16	48.60	0	0.00	48.45	16	20,397	0.08%
2022/09/16	2	48.08	0	0.00	48.25	2	20,579	0.01%
2022/09/15	11	49.42	2	49.08	48.60	9	20,553	0.04%
2022/09/14	33.7	48.89	7	49.03	49.15	26.7	20,633	0.13%
2022/09/13	2	50.85	0	0.00	50.50	2	20,251	0.01%
2022/09/12	0	0.00	2	52.15	51.60	-2	20,199	-0.01%
2022/09/08	10	51.00	19.2	51.23	51.40	-9.2	20,424	-0.05%
2022/09/07	1.2	50.00	10	49.90	50.20	-8.8	20,598	-0.04%
2022/09/06	67	51.13	22	50.48	50.30	45	20,848	0.22%
2022/09/05	6	51.35	5	51.60	51.70	1	20,563	0.00%
2022/09/02	13	50.48	0	0.00	50.50	13	20,388	0.06%
2022/09/01	13	51.26	5	51.12	50.70	8	20,511	0.04%
2022/08/31	12	53.07	10	52.54	52.70	2	20,509	0.01%
2022/08/30	9	53.14	21	53.40	53.40	-12	20,767	-0.06%
2022/08/29	17	50.82	9	51.27	51.70	8	20,825	0.04%
2022/08/26	25	51.56	39	52.22	52.40	-14	20,422	-0.07%
2022/08/24	0	0.00	4	50.65	50.60	-4	20,530	-0.02%
2022/08/23	1	50.00	0	0.00	50.00	1	20,487	0.00%
2022/08/19	0	0.00	12	50.20	50.30	-12	20,739	-0.06%
2022/08/18	19	48.95	24	48.66	49.55	-5	20,715	-0.02%
2022/08/17	24	49.94	15	49.56	48.80	9	20,751	0.04%
2022/08/16	4	51.68	18	51.82	52.00	-14	20,481	-0.07%
2022/08/15	2	50.95	0.1	50.90	51.00	1.9	20,407	0.01%
2022/08/12	2	51.45	1	51.90	51.10	1	20,771	0.00%
2022/08/11	16	51.85	26	51.04	50.90	-10	21,178	-0.05%
2022/08/10	22	51.24	10	51.40	51.20	12	21,436	0.06%
2022/08/09	5	50.66	5	50.60	50.70	0	21,796	0.00%
2022/08/08	4	49.79	33	50.38	50.70	-29	22,056	-0.13%
2022/08/05	15	49.38	13	49.79	49.15	2	22,060	0.01%
2022/08/04	4	48.51	8	48.61	48.55	-4	21,423	-0.02%
2022/08/03	6	48.03	11	47.80	48.45	-5	21,273	-0.02%
2022/08/02	1	47.55	11	47.56	47.55	-10	21,266	-0.05%
2022/08/01	7	48.76	1	48.75	48.50	6	21,359	0.03%
2022/07/29	2	48.35	2	48.73	48.70	0	21,701	0.00%
2022/07/28	4	47.95	5	47.87	47.65	-1	21,938	0.00%
2022/07/27	5	47.69	1	47.95	48.10	4	21,884	0.02%
2022/07/26	2	48.50	1	47.95	47.95	1	21,804	0.00%
2022/07/25	1	48.60	0	0.00	48.90	1	21,976	0.00%
2022/07/22	1	48.85	2	49.00	49.10	-1	22,002	0.00%
2022/07/21	4	49.13	27	49.14	49.35	-23	22,092	-0.10%
2022/07/20	16	50.43	4	50.14	49.70	12	22,151	0.05%
2022/07/19	18	49.69	26	49.80	49.65	-8	21,948	-0.04%
2022/07/18	114	49.08	118	48.83	48.80	-4	21,669	-0.02%	大買/大賣/
2022/07/15	56	47.88	49	48.43	48.50	7	21,507	0.03%
2022/07/14	4	46.55	27	46.06	47.00	-23	21,021	-0.11%
2022/07/13	12	44.33	2	44.28	44.15	10	20,835	0.05%
2022/07/12	1	42.85	5	42.55	42.55	-4	20,926	-0.02%
2022/07/11	4	44.10	2	44.60	43.90	2	21,110	0.01%
2022/07/08	4	44.28	4	44.18	44.20	0	21,589	0.00%
2022/07/07	3	42.93	9	43.18	43.80	-6	21,699	-0.03%
2022/07/06	21	42.40	14	42.54	41.95	7	21,471	0.03%
2022/07/05	1.1	41.34	6	41.23	41.75	-4.9	21,434	-0.02%
2022/07/04	18	41.69	12	41.09	41.10	6	21,513	0.03%
2022/07/01	1	42.00	2	42.70	41.00	-1	21,857	0.00%
2022/06/30	3	43.58	3	43.15	43.40	0	21,931	0.00%
2022/06/29	9	43.93	4	44.30	44.55	5	22,013	0.02%
2022/06/28	12	45.31	7	45.59	45.00	5	22,163	0.02%
2022/06/27	12	46.75	17	46.74	46.50	-5	22,719	-0.02%
2022/06/24	12	46.39	13.1	46.49	46.20	-1.1	23,509	0.00%
2022/06/23	7	45.22	12	45.23	45.25	-5	23,990	-0.02%
2022/06/22	8	44.39	1	44.30	44.60	7	24,797	0.03%
2022/06/21	10	45.62	5	45.84	46.20	5	25,328	0.02%
2022/06/20	12	45.82	3	45.10	44.45	9	25,835	0.03%
2022/06/17	7	45.70	6	45.38	45.90	1	26,249	0.00%
2022/06/16	18	48.52	30	48.35	47.60	-12	26,095	-0.05%
2022/06/15	12	48.95	9.7	48.74	48.25	2.3	26,077	0.01%
2022/06/14	48	47.77	40	47.95	48.15	8	25,788	0.03%
2022/06/13	1	47.60	4	47.41	47.35	-3	25,599	-0.01%
2022/06/10	11	47.94	13	48.05	47.90	-2	25,651	-0.01%
2022/06/09	14.2	48.37	15	48.67	47.90	-0.8	25,693	0.00%
2022/06/08	8	49.55	3	49.58	49.10	5	25,438	0.02%
2022/06/07	15	49.86	21	49.42	49.65	-6	24,948	-0.02%
2022/06/06	12	48.50	12	48.52	48.15	0	24,371	0.00%
2022/06/02	16	48.77	11	48.91	48.55	5	24,363	0.02%
2022/06/01	14	48.00	6	48.28	48.40	8	24,200	0.03%
2022/05/31	7	47.41	5	47.61	47.40	2	23,990	0.01%
2022/05/30	7	48.14	22	48.12	47.50	-15	24,182	-0.06%
2022/05/27	20	47.68	19	47.41	47.30	1	24,116	0.00%
2022/05/26	10	48.64	5	48.04	48.00	5	24,115	0.02%
2022/05/25	13	48.62	7	48.91	48.60	6	24,260	0.02%
2022/05/24	29	48.54	36	48.62	47.95	-7	24,349	-0.03%
2022/05/23	13	48.94	12	48.54	48.05	1	24,164	0.00%
2022/05/20	30	48.83	36	49.03	48.80	-6	24,409	-0.02%
2022/05/19	6	48.23	11	48.22	49.00	-5	24,298	-0.02%
2022/05/18	44	48.14	67	48.01	48.05	-23	24,273	-0.09%
2022/05/17	43	47.06	22	47.11	47.35	21	25,201	0.08%
2022/05/16	32	45.80	51	45.57	45.40	-19	25,278	-0.08%
2022/05/13	28	44.66	35	44.50	45.10	-7	25,197	-0.03%
2022/05/12	2	41.35	0	0.00	41.00	2	24,680	0.01%
2022/05/11	0	0.00	2	41.80	42.35	-2	24,631	-0.01%
2022/05/10	1	42.00	0	0.00	42.30	1	24,503	0.00%
2022/05/09	6	41.93	0	0.00	41.70	6	24,486	0.02%
2022/05/06	25	43.08	7	43.32	43.10	18	24,368	0.07%
2022/05/05	17	46.59	10	46.85	45.50	7	23,989	0.03%
2022/05/04	0.1	46.20	1	46.05	46.25	-0.9	23,651	0.00%
2022/05/03	9	46.26	5	46.20	46.30	4	23,697	0.02%
2022/04/29	8	46.15	26	46.33	45.85	-18	23,688	-0.08%
2022/04/28	16	45.20	11	46.34	45.10	5	23,486	0.02%
2022/04/27	12	45.30	13	45.71	45.90	-1	23,427	0.00%
2022/04/26	5	46.65	13	46.78	46.65	-8	23,361	-0.03%
2022/04/25	13	45.00	1	44.75	44.55	12	23,161	0.05%
2022/04/22	14.4	47.44	1	47.20	47.55	13.4	23,125	0.06%
2022/04/21	2	47.78	17	48.18	48.00	-15	23,063	-0.07%
2022/04/20	1	47.35	19	47.69	47.35	-18	22,897	-0.08%
2022/04/19	19	47.94	27	48.15	47.55	-8	22,739	-0.04%
2022/04/18	1	46.00	1	47.20	46.70	0	22,448	0.00%
2022/04/15	27	47.09	16	47.25	47.05	11	22,259	0.05%
2022/04/14	8	47.44	25	47.66	48.00	-17	22,132	-0.08%
2022/04/13	15	45.74	1	45.80	46.15	14	21,664	0.06%
2022/04/12	0	0.00	1	44.80	44.15	-1	21,756	0.00%
2022/04/11	19	44.76	1	44.85	44.35	18	21,667	0.08%
2022/04/08	0	0.00	2	46.93	46.65	-2	21,313	-0.01%
2022/04/07	32.1	46.84	6	46.49	45.90	26.1	21,147	0.12%
2022/04/06	3	49.02	2	49.33	49.15	1	20,803	0.00%
2022/04/01	13	48.73	10	48.45	48.45	3	20,605	0.01%
2022/03/31	9	48.65	0	0.00	48.30	9	20,442	0.04%
2022/03/30	20	49.56	19	49.41	49.50	1	20,275	0.00%
2022/03/29	15	50.48	19	50.16	49.95	-4	19,787	-0.02%
2022/03/28	8	52.21	24	52.55	52.80	-16	19,013	-0.08%
2022/03/25	32	52.36	26	52.14	53.00	6	18,276	0.03%
2022/03/24	25	50.21	92	50.30	51.00	-67	17,250	-0.39%
2022/03/23	14	49.19	12.5	49.28	49.40	1.5	16,494	0.01%
2022/03/22	13	47.85	32.1	48.21	48.35	-19.1	16,024	-0.12%
2022/03/21	0	0.00	3	47.18	46.40	-3	15,591	-0.02%
2022/03/18	13	45.55	20	46.26	46.60	-7	15,570	-0.04%
2022/03/17	1	44.50	13	44.59	44.80	-12	15,254	-0.08%
2022/03/16	7	43.64	12	43.97	43.50	-5	15,193	-0.03%
2022/03/15	5	44.33	0	0.00	43.35	5	15,253	0.03%
2022/03/14	11	45.22	5	45.11	45.00	6	15,205	0.04%
2022/03/11	2	43.55	0	0.00	43.50	2	15,309	0.01%
2022/03/10	12	44.43	3	44.20	44.10	9	15,528	0.06%
2022/03/09	3	43.37	0	0.00	43.40	3	15,466	0.02%
2022/03/08	9	43.77	6	44.10	43.35	3	15,382	0.02%
2022/03/07	8	44.79	1	44.85	44.60	7	15,351	0.05%
2022/03/04	21	46.76	0	0.00	46.50	21	15,270	0.14%
2022/03/03	17	47.06	3	46.58	46.70	14	15,290	0.09%
2022/03/02	3	47.62	0	0.00	47.80	3	15,107	0.02%
2022/03/01	0	0.00	4	48.60	48.35	-4	15,086	-0.03%
2022/02/25	12	47.43	22	48.15	47.85	-10	14,877	-0.07%
2022/02/24	2.1	46.88	2	47.13	46.00	0.1	14,762	0.00%
2022/02/23	2	47.93	3	48.48	47.90	-1	14,602	-0.01%
2022/02/22	8	48.04	13	48.29	48.40	-5	15,422	-0.03%
2022/02/21	25	47.97	7.3	48.25	47.95	17.7	15,664	0.11%
2022/02/18	5	48.40	14	48.76	48.65	-9	15,319	-0.06%
2022/02/17	24	47.91	41.2	48.02	47.90	-17.2	14,747	-0.12%
2022/02/16	3	46.13	15.1	46.32	46.70	-12.1	13,427	-0.09%
2022/02/15	4	45.36	27	45.48	45.45	-23	12,791	-0.18%
2022/02/14	4	43.61	0	0.00	44.00	4	12,458	0.03%
2022/02/11	1	44.65	6	44.70	44.50	-5	12,431	-0.04%
2022/02/10	2	44.18	1	44.30	44.60	1	12,459	0.01%
2022/02/09	2.5	44.90	32	44.79	44.60	-29.5	12,543	-0.24%
2022/02/08	7	43.93	3	43.75	44.00	4	12,701	0.03%
2022/02/07	1	42.50	3	43.03	43.25	-2	12,787	-0.02%
2022/01/26	1	42.05	5.1	42.12	42.00	-4.1	12,923	-0.03%
2022/01/25	1	42.35	0	0.00	42.10	1	13,327	0.01%
2022/01/21	15	43.78	2	43.95	43.60	13	14,032	0.09%
2022/01/20	12	44.37	9	44.39	44.45	3	14,260	0.02%
2022/01/19	8	44.09	11	43.83	44.20	-3	14,269	-0.02%
2022/01/18	4	44.15	6	43.98	43.70	-2	14,060	-0.01%
2022/01/17	1	43.15	14	43.38	43.85	-13	13,939	-0.09%
2022/01/14	3	41.38	4	41.63	42.20	-1	13,773	-0.01%
2022/01/13	2	42.08	1	42.65	42.05	1	13,800	0.01%
2022/01/12	0.1	42.60	1	41.95	42.50	-0.9	13,905	-0.01%
2022/01/10	3	42.08	2	41.93	42.20	1	13,849	0.01%
2022/01/07	3	42.20	2	42.10	42.10	1	13,890	0.01%
2022/01/06	4	43.05	3.2	42.97	43.10	0.8	13,746	0.01%
2022/01/05	26	43.94	18	44.53	42.95	8	13,642	0.06%
2022/01/04	0	0.00	5	44.20	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	14	43.68	0	0.00	43.75	14	13,168	0.11%
2021/12/29	10	43.65	11	43.48	43.65	-1	13,182	-0.01%
2021/12/28	7	44.02	24	44.03	44.00	-17	13,113	-0.13%
2021/12/27	1	44.30	2	44.13	44.10	-1	13,067	-0.01%
2021/12/24	2	44.00	4	43.90	43.90	-2	13,070	-0.02%
2021/12/23	5	44.02	8	44.04	44.05	-3	12,935	-0.02%
2021/12/22	8	43.58	4	43.50	43.55	4	12,839	0.03%
2021/12/21	0	0.00	4	43.14	43.15	-4	12,789	-0.03%
2021/12/20	4	43.00	7	42.95	43.00	-3	12,758	-0.02%
2021/12/17	12	42.87	5	43.04	42.65	7	12,765	0.05%
2021/12/16	1	43.00	9	42.94	43.10	-8	12,755	-0.06%
2021/12/15	16	42.38	6	42.04	42.10	10	12,635	0.08%
2021/12/14	5	42.55	9	42.54	42.55	-4	12,576	-0.03%
2021/12/13	5	41.80	0	0.00	41.70	5	12,424	0.04%
2021/12/10	2	41.70	5	41.77	41.70	-3	12,603	-0.02%
2021/12/09	8	42.88	1	42.95	42.45	7	12,557	0.06%
2021/12/08	3	42.65	1	42.80	42.50	2	12,551	0.02%
2021/12/07	12	42.73	24	42.87	42.50	-12	12,431	-0.10%
2021/12/06	3	41.83	30	42.58	42.90	-27	12,114	-0.22%
2021/12/03	10	41.10	1	41.20	41.20	9	11,940	0.08%
2021/12/02	12.1	40.92	0	0.00	40.55	12.1	11,955	0.10%
2021/12/01	8	41.44	2	41.00	41.20	6	11,916	0.05%
2021/11/30	7	42.09	1	42.30	41.60	6	11,766	0.05%
2021/11/29	2	39.90	1	41.00	41.05	1	11,702	0.01%
2021/11/26	11	41.10	0	0.00	41.00	11	11,609	0.09%
2021/11/25	7	42.42	2	42.25	42.00	5	11,541	0.04%
2021/11/24	5	42.04	0	0.00	42.30	5	11,748	0.04%
2021/11/23	5	42.27	7	42.48	42.00	-2	11,658	-0.02%
2021/11/22	12	43.79	20	43.43	43.30	-8	11,460	-0.07%
2021/11/19	43	44.98	29	43.69	43.00	14	11,343	0.12%
2021/11/18	23	43.53	45	43.25	43.80	-22	10,405	-0.21%
2021/11/17	1	41.65	0	0.00	41.50	1	9,757	0.01%
2021/11/16	1	41.80	0	0.00	41.60	1	9,756	0.01%
2021/11/15	0	0.00	4	42.16	42.10	-4	9,725	-0.04%
2021/11/12	2	41.30	17	41.06	41.25	-15	9,675	-0.16%
2021/11/11	9	41.89	2	42.10	41.30	7	9,614	0.07%
2021/11/10	7	41.91	2	42.05	42.05	5	9,626	0.05%
2021/11/09	2	41.58	10	41.70	41.50	-8	9,789	-0.08%
2021/11/08	11	41.67	3.1	41.70	41.40	7.9	9,746	0.08%
2021/11/05	16.7	42.03	14	42.17	41.80	2.7	9,736	0.03%
2021/11/04	19	41.47	10	41.04	40.70	9	9,607	0.09%
2021/11/03	18	41.27	10	41.05	40.95	8	9,615	0.08%
2021/11/02	21	41.39	13	41.98	40.40	8	9,872	0.08%
2021/11/01	18.3	42.21	99	42.33	42.40	-80.7	9,574	-0.84%
2021/10/29	8	40.64	9.1	40.55	40.35	-1.1	9,222	-0.01%
2021/10/28	10	40.05	5	40.22	40.15	5	9,320	0.05%
2021/10/27	3	39.53	12	39.60	39.60	-9	9,083	-0.10%
2021/10/26	1.1	38.60	2	38.80	38.65	-1	9,218	-0.01%
2021/10/25	2	38.68	3	38.57	38.55	-1	9,381	-0.01%
2021/10/22	6	38.09	3.2	38.48	38.75	2.8	9,785	0.03%
2021/10/21	5	38.67	1	37.80	37.60	4	10,483	0.04%
2021/10/20	9	38.63	4	38.56	38.70	5	10,465	0.05%
2021/10/19	8	37.83	5	37.98	37.85	3	10,656	0.03%
2021/10/15	0	0.00	1	37.60	37.15	-1	11,089	-0.01%
2021/10/14	1.1	36.28	0	0.00	36.05	1.1	11,338	0.01%
2021/10/13	1	36.00	0	0.00	36.05	1	11,732	0.01%
2021/10/12	2	36.75	2	37.35	37.10	0	12,069	0.00%
2021/10/08	11	37.66	6	37.62	37.60	5	13,040	0.04%
2021/10/07	1	37.05	1	37.20	37.05	0	14,988	0.00%
2021/10/06	3	37.00	1	37.00	36.35	2	17,470	0.01%
2021/10/05	0	0.00	3	35.47	35.90	-3	17,701	-0.02%
2021/10/04	0	0.00	2	35.90	35.70	-2	18,027	-0.01%
2021/10/01	0.2	35.65	1	35.55	35.55	-0.9	18,639	0.00%
2021/09/29	3	36.28	7	36.20	36.30	-4	19,035	-0.02%
2021/09/28	9	37.56	2	38.55	37.60	7	19,216	0.04%
2021/09/27	0	0.00	4	38.30	38.20	-4	19,269	-0.02%
2021/09/24	0	0.00	5	38.42	38.45	-5	19,406	-0.03%
2021/09/23	6.1	38.06	0	0.00	37.70	6.1	19,386	0.03%
2021/09/22	0.1	38.00	0	0.00	37.85	0.1	19,350	0.00%
2021/09/17	1	37.60	1	37.75	38.50	0	19,355	0.00%
2021/09/15	7	37.65	1	37.90	37.20	6	19,804	0.03%
2021/09/14	10	38.40	1	38.55	38.35	9	20,330	0.04%
2021/09/13	7	38.44	0	0.00	38.25	7	20,398	0.03%
2021/09/10	2	39.18	1	39.00	39.35	1	20,461	0.00%
2021/09/09	3	38.98	6	39.40	38.95	-3	20,679	-0.01%
2021/09/08	2	39.30	0	0.00	38.25	2	20,966	0.01%
2021/09/07	8	39.46	13	40.15	39.10	-5	21,266	-0.02%
2021/09/06	2	40.40	0	0.00	39.80	2	21,286	0.01%
2021/09/03	0	0.00	3	40.43	40.65	-3	21,312	-0.01%
2021/09/02	5	40.37	3	41.03	40.05	2	21,443	0.01%
2021/09/01	1	40.65	5	40.93	41.00	-4	21,357	-0.02%
2021/08/31	3	41.08	1	41.25	40.95	2	21,313	0.01%
2021/08/30	13	41.22	11	41.35	40.70	2	21,312	0.01%
2021/08/27	1	40.50	2	40.30	40.20	-1	21,016	0.00%
2021/08/26	0	0.00	1	40.20	40.25	-1	21,064	0.00%
2021/08/25	7	40.51	1	40.90	40.60	6	21,121	0.03%
2021/08/24	9	40.82	10	41.17	40.40	-1	21,209	0.00%
2021/08/23	8	40.22	4	40.20	40.35	4	21,053	0.02%
2021/08/20	3	38.73	17	38.62	38.65	-14	21,040	-0.07%
2021/08/19	3	39.45	2	38.73	38.75	1	21,090	0.00%
2021/08/18	7	39.08	5	38.88	39.60	2	21,120	0.01%
2021/08/17	3	39.22	13	38.87	38.55	-10	21,189	-0.05%
2021/08/16	26	39.28	10	39.00	38.95	16	21,197	0.08%
2021/08/13	8	38.99	0	0.00	38.65	8	21,055	0.04%
2021/08/12	6	40.71	0	0.00	40.65	6	20,844	0.03%
2021/08/11	8	40.89	0	0.00	40.75	8	20,838	0.04%
2021/08/10	17	41.53	5	41.64	41.20	12	20,749	0.06%
2021/08/09	13	42.67	0	0.00	42.60	13	20,644	0.06%
2021/08/06	16	43.45	29	43.48	43.65	-13	20,597	-0.06%
2021/08/05	7	42.21	0.1	42.15	42.20	6.9	20,379	0.03%
2021/08/04	11	41.76	4	41.85	42.20	7	20,574	0.03%
2021/08/03	2	41.90	0	0.00	42.20	2	20,494	0.01%
2021/08/02	6	42.71	4	43.06	42.70	2	20,214	0.01%
2021/07/30	17	43.61	4	43.28	42.80	13	20,256	0.06%
2021/07/29	7	44.14	6	44.80	44.50	1	20,281	0.01%
2021/07/28	17	44.29	15	43.80	44.75	2	20,369	0.01%
2021/07/27	30.1	46.06	52	45.99	46.10	-22	20,172	-0.11%
2021/07/26	2	44.43	1	44.50	44.70	1	19,599	0.01%
2021/07/23	27	44.66	32	45.55	44.30	-5	19,708	-0.03%
2021/07/22	7	44.40	7	44.55	44.60	0	19,745	0.00%
2021/07/21	39	44.91	26	44.83	43.70	13	19,601	0.07%
2021/07/20	18	44.78	16	45.11	44.50	2	19,341	0.01%
2021/07/19	25	46.28	18	46.12	45.80	7	19,070	0.04%
2021/07/16	12	46.37	6	46.43	46.55	6	18,811	0.03%
2021/07/15	46.5	46.59	44	46.38	46.30	2.5	18,528	0.01%
2021/07/14	68	46.99	74	46.84	45.75	-6	17,675	-0.03%
2021/07/13	19	46.21	77	46.43	45.95	-58	15,747	-0.37%
2021/07/12	6	43.48	27	43.47	43.10	-21	13,343	-0.16%
2021/07/09	3	42.30	0	0.00	42.80	3	13,083	0.02%
2021/07/08	4	41.40	42	42.54	43.00	-38	12,931	-0.29%
2021/07/07	1	42.30	0	0.00	42.30	1	12,486	0.01%
2021/07/06	4	43.00	12	42.58	42.65	-8	12,380	-0.06%
2021/07/05	2	43.75	10	43.53	43.30	-8	12,494	-0.06%
2021/07/02	1	42.75	3	42.68	42.70	-2	12,707	-0.02%
2021/07/01	0	0.00	2	42.50	42.10	-2	12,888	-0.02%
2021/06/30	0	0.00	1	42.05	42.00	-1	12,782	-0.01%
2021/06/29	0	0.00	2	41.95	41.80	-2	12,819	-0.02%
2021/06/28	1	41.90	2	41.75	42.15	-1	12,915	-0.01%
2021/06/25	6	42.30	9	42.14	42.00	-3	12,959	-0.02%
2021/06/24	13	42.64	6	42.38	42.25	7	12,962	0.05%
2021/06/23	16	42.92	16	42.50	43.40	0	12,804	0.00%
2021/06/21	2	39.60	5	39.71	39.40	-3	12,196	-0.02%
2021/06/18	1	41.15	1	41.60	40.55	0	12,106	0.00%
2021/06/17	21	41.17	6	41.13	41.00	15	11,999	0.13%
2021/06/16	8	40.84	6	41.08	41.05	2	11,813	0.02%
2021/06/15	1	39.00	2	39.20	39.20	-1	11,597	-0.01%
2021/06/11	0	0.00	4	38.95	38.80	-4	11,685	-0.03%
2021/06/08	0	0.00	2	38.30	38.40	-2	12,095	-0.02%
2021/06/07	1	38.25	5	38.05	38.10	-4	12,237	-0.03%
2021/06/04	0	0.00	5	38.55	38.80	-5	12,263	-0.04%
2021/06/03	7	38.77	0	0.00	38.90	7	12,386	0.06%
2021/06/02	3	39.30	1	38.55	38.75	2	12,440	0.02%
2021/06/01	4	39.40	14	39.49	39.45	-10	12,471	-0.08%
2021/05/31	3	38.10	2	38.05	38.40	1	12,385	0.01%
2021/05/28	1	37.70	3	38.08	38.30	-2	12,391	-0.02%
2021/05/27	16	37.45	0	0.00	37.50	16	12,357	0.13%
2021/05/25	0	0.00	2	36.28	36.70	-2	12,263	-0.02%
2021/05/20	1	35.10	1	35.45	35.45	0	12,346	0.00%
2021/05/19	4	35.20	0	0.00	35.20	4	12,407	0.03%
2021/05/18	1	33.70	2	34.93	35.60	-1	12,440	-0.01%
2021/05/17	2	32.65	1	33.45	33.25	1	12,492	0.01%
2021/05/14	6	35.09	3	35.20	34.70	3	12,504	0.02%
2021/05/13	4	34.35	6	34.52	34.70	-2	12,415	-0.02%
2021/05/12	8	34.98	2	35.95	33.60	6	12,209	0.05%
2021/05/11	3	37.12	70	37.65	36.40	-67	11,932	-0.56%
2021/05/10	1	39.60	1	38.95	38.85	0	11,839	0.00%
2021/05/07	10	38.10	16	39.09	39.65	-6	11,902	-0.05%
2021/05/06	28	37.94	97	38.62	37.60	-69	11,827	-0.58%
2021/05/05	2	39.40	10	39.59	38.70	-8	11,586	-0.07%
2021/05/04	2	39.83	5	41.19	40.00	-3	11,588	-0.03%
2021/05/03	3	42.12	0	0.00	41.80	3	11,775	0.03%
2021/04/29	5	43.70	3	43.67	43.35	2	11,697	0.02%
2021/04/28	4	43.50	13	42.85	43.75	-9	11,604	-0.08%
2021/04/27	10	42.55	10	42.72	42.50	0	11,475	0.00%
2021/04/26	24	42.46	1	42.50	42.45	23	11,519	0.20%
2021/04/23	2	42.25	13	42.43	42.40	-11	11,637	-0.09%
2021/04/22	36	42.58	3	42.80	42.00	33	12,120	0.27%
2021/04/21	10	42.95	24	43.24	42.75	-14	12,731	-0.11%
2021/04/20	26	43.10	2	43.20	43.20	24	12,849	0.19%
2021/04/19	17	42.74	20.1	42.87	42.75	-3.1	12,869	-0.02%
2021/04/16	14	42.50	1	42.70	42.50	13	12,819	0.10%
2021/04/15	1	42.45	2	42.45	42.50	-1	12,960	-0.01%
2021/04/14	27	42.07	3	42.15	42.10	24	13,048	0.18%
2021/04/13	1	43.00	1	43.25	42.75	0	13,219	0.00%
2021/04/12	5	43.46	33	43.41	43.30	-28	13,260	-0.21%
2021/04/09	81	43.95	2	44.00	43.80	79	13,368	0.59%
2021/04/08	41	44.92	44	44.83	45.25	-3	13,092	-0.02%
2021/04/07	18	43.43	22	43.42	44.50	-4	12,668	-0.03%
2021/04/06	1	42.80	3	42.83	42.90	-2	12,494	-0.02%
2021/04/01	3	42.78	1	42.85	42.70	2	12,548	0.02%
2021/03/31	0	0.00	14	43.13	42.90	-14	12,519	-0.11%
2021/03/30	4	43.10	2	43.13	43.15	2	12,456	0.02%
2021/03/29	8	43.86	1	44.00	43.50	7	12,466	0.06%
2021/03/26	45	43.77	41	43.45	43.55	4	12,456	0.03%
2021/03/25	6	42.98	0	0.00	42.90	6	12,374	0.05%
2021/03/24	0	0.00	4	42.85	42.80	-4	12,387	-0.03%
2021/03/23	7	42.99	0	0.00	42.85	7	12,546	0.06%
2021/03/22	7	42.94	2	42.93	42.95	5	12,656	0.04%
2021/03/19	4	42.79	26	42.75	43.00	-22	12,852	-0.17%
2021/03/18	3	42.55	1	42.60	43.15	2	12,934	0.02%
2021/03/17	0	0.00	6	42.92	42.25	-6	13,209	-0.05%
2021/03/16	4	42.61	0	0.00	42.60	4	13,565	0.03%
2021/03/15	1	42.80	1	42.55	42.75	0	13,882	0.00%
2021/03/12	9	42.79	3	43.08	42.75	6	14,095	0.04%
2021/03/11	8	42.43	0	0.00	42.30	8	14,223	0.06%
2021/03/10	0	0.00	2	42.20	42.15	-2	14,546	-0.01%
2021/03/09	6	42.30	0	0.00	42.25	6	14,756	0.04%
2021/03/08	1	42.50	1	43.15	42.40	0	14,970	0.00%
2021/03/05	16	43.44	0	0.00	42.90	16	15,179	0.11%
2021/03/04	3	44.00	3	43.52	43.50	0	15,588	0.00%
2021/03/03	3	43.88	6	43.92	43.90	-3	16,233	-0.02%
2021/02/25	1	44.15	13	44.37	44.30	-12	17,426	-0.07%
2021/02/24	0	0.00	2	44.90	44.05	-2	17,573	-0.01%
2021/02/23	9	44.89	7	44.91	44.75	2	17,586	0.01%
2021/02/22	10	45.25	14	45.02	45.00	-4	17,692	-0.02%
2021/02/19	22	44.03	153	43.90	44.35	-131	17,644	-0.74%	大賣/鉅額交易
2021/02/18	6	44.13	2	44.08	43.95	4	17,771	0.02%
2021/02/17	8	44.14	3	44.03	43.85	5	17,898	0.03%
2021/02/05	0	0.00	14	43.32	43.40	-14	17,998	-0.08%
2021/02/04	5	42.20	0	0.00	42.15	5	18,487	0.03%
2021/02/03	2	42.10	0	0.00	41.95	2	18,648	0.01%
2021/02/02	2	42.13	0	0.00	42.00	2	18,874	0.01%
2021/02/01	2	41.78	27	41.68	41.90	-25	19,014	-0.13%
2021/01/29	106	42.84	0	0.00	42.45	106	19,199	0.55%	大買/鉅額交易
2021/01/28	57	43.19	15	43.01	43.15	42	19,193	0.22%
2021/01/27	10	43.71	20	43.60	43.80	-10	19,271	-0.05%
2021/01/26	2	43.80	1	45.20	43.75	1	19,254	0.01%
2021/01/25	12	44.85	3	45.02	44.95	9	19,103	0.05%
2021/01/22	35	43.63	6	43.98	44.15	29	18,774	0.15%
2021/01/21	9	42.75	0	0.00	42.70	9	18,754	0.05%
2021/01/20	12	42.93	7	43.93	42.65	5	18,800	0.03%
2021/01/19	4	44.03	7	44.01	43.75	-3	18,607	-0.02%
2021/01/18	1	44.00	1	43.90	44.15	0	18,593	0.00%
2021/01/15	20	45.70	5	45.13	44.80	15	18,601	0.08%
2021/01/14	43	46.17	28	46.45	46.70	15	18,293	0.08%
2021/01/13	2	44.25	18	44.92	44.90	-16	17,949	-0.09%
2021/01/12	4	44.58	2	44.45	43.85	2	18,092	0.01%
2021/01/11	0	0.00	2	44.88	44.90	-2	18,612	-0.01%
2021/01/08	11	44.82	2	44.75	44.75	9	18,733	0.05%
2021/01/07	6	44.54	2	44.58	44.40	4	18,611	0.02%
2021/01/06	4	45.05	26	45.32	44.50	-22	18,624	-0.12%
2021/01/05	1	45.25	5	45.05	44.95	-4	18,417	-0.02%
2021/01/04	14	44.08	12	44.28	44.60	2	18,456	0.01%
2020/12/31	1	43.50	5	43.45	43.50	-4	18,705	-0.02%
2020/12/30	0	0.00	10	43.51	43.50	-10	18,822	-0.05%
2020/12/29	5	43.40	0	0.00	43.15	5	19,498	0.03%
2020/12/28	19	44.03	2	43.70	43.70	17	19,815	0.09%
2020/12/25	0	0.00	6	43.93	43.75	-6	19,983	-0.03%
2020/12/24	2	43.83	1	43.60	43.75	1	20,069	0.00%
2020/12/23	5	43.20	7	43.48	43.20	-2	20,155	-0.01%
2020/12/22	8	43.31	3	43.37	43.15	5	20,428	0.02%
2020/12/21	2	43.60	2	43.35	43.90	0	20,608	0.00%
2020/12/17	7	44.32	1	44.55	44.50	6	20,678	0.03%
2020/12/16	24	43.97	2	44.25	44.40	22	20,705	0.11%
2020/12/15	28	44.02	29	43.48	43.35	-1	20,614	0.00%
2020/12/14	29	44.33	14	44.26	44.15	15	20,435	0.07%
2020/12/11	16	44.33	26	45.26	44.35	-10	20,484	-0.05%
2020/12/10	29	45.97	28	46.06	45.50	1	20,316	0.00%
2020/12/09	15.1	47.62	6	47.74	47.20	9.1	20,238	0.04%
2020/12/08	12	47.39	2	47.80	47.85	10	20,205	0.05%
2020/12/07	7	47.62	8	47.72	47.35	-1	20,647	0.00%
2020/12/04	24	46.93	13	47.28	47.20	11	20,442	0.05%
2020/12/03	30	47.63	17	47.92	47.60	13	20,121	0.06%
2020/12/02	30	47.50	2	48.15	47.45	28	20,090	0.14%
2020/12/01	25	47.78	6	47.88	48.20	19	19,979	0.10%
2020/11/30	507	49.49	551	48.62	48.05	-44	19,938	-0.22%	大買/大賣/
2020/11/27	883	48.27	841	47.48	48.40	42	19,702	0.21%	大買/大賣/
2020/11/26	20	46.97	17	47.22	47.45	3	19,443	0.02%
2020/11/25	17	46.11	1	45.85	45.75	16	19,207	0.08%
2020/11/24	6	47.03	16	47.60	46.85	-10	19,061	-0.05%
2020/11/23	12	46.83	22	47.10	46.75	-10	18,805	-0.05%
2020/11/20	5	46.60	9	46.34	46.25	-4	18,968	-0.02%
2020/11/19	7	46.99	23	46.95	46.50	-16	19,129	-0.08%
2020/11/18	4	46.58	2	46.58	46.35	2	19,335	0.01%
2020/11/17	7	47.04	18	47.12	46.65	-11	19,912	-0.06%
2020/11/16	4	47.14	2	47.13	46.80	2	20,442	0.01%
2020/11/13	2	47.08	5	46.55	46.70	-3	20,731	-0.01%
2020/11/12	64	46.86	43	47.01	46.90	21	20,835	0.10%
2020/11/11	2	46.05	21	45.83	45.85	-19	20,461	-0.09%
2020/11/10	1	45.00	35	44.81	44.90	-34	20,732	-0.16%
2020/11/06	65	45.67	9	45.89	45.30	56	22,576	0.25%
2020/11/05	0	0.00	28	44.53	44.70	-28	23,229	-0.12%
2020/11/04	7	43.69	5	43.63	43.80	2	24,048	0.01%
2020/11/03	9	43.95	5	44.00	43.75	4	24,687	0.02%
2020/11/02	2	43.43	11	42.75	43.25	-9	25,601	-0.04%
2020/10/30	14	43.61	50	43.80	43.55	-36	27,081	-0.13%
2020/10/29	46	44.53	36	44.02	44.55	10	27,382	0.04%
2020/10/28	6	44.70	80	45.06	44.55	-74	27,423	-0.27%
2020/10/27	3	45.72	3	45.78	45.60	0	27,518	0.00%
2020/10/26	7	45.99	0	0.00	45.70	7	27,982	0.03%
2020/10/23	51	46.97	44	46.47	46.45	7	28,080	0.02%
2020/10/22	45	46.77	56	46.88	47.00	-11	28,204	-0.04%
2020/10/21	71	47.32	46	46.47	46.35	25	28,313	0.09%
2020/10/20	57	46.54	48	46.40	46.25	9	28,481	0.03%
2020/10/19	51	44.95	72	46.76	46.80	-21	28,705	-0.07%
2020/10/16	12	43.75	10	43.90	43.60	2	28,456	0.01%
2020/10/15	31	45.40	33	45.13	45.10	-2	29,164	-0.01%
2020/10/14	10	45.56	1	45.55	45.05	9	29,634	0.03%
2020/10/13	3	45.50	6	45.03	45.70	-3	29,856	-0.01%
2020/10/12	9	45.74	22.1	45.81	45.30	-13.1	30,054	-0.04%
2020/10/08	39.1	46.04	15	46.26	46.30	24.1	30,053	0.08%
2020/10/07	49	44.73	42	44.82	44.90	7	29,831	0.02%
2020/10/06	80	44.61	30	44.14	45.00	50	29,996	0.17%
2020/10/05	19	42.31	17	42.31	42.90	2	29,823	0.01%
2020/09/30	15	40.77	0	0.00	40.75	15	29,671	0.05%
2020/09/29	2	41.55	28	41.45	41.55	-26	29,783	-0.09%
2020/09/28	11	41.68	3	41.83	41.85	8	30,098	0.03%
2020/09/25	9	41.26	51	41.52	41.15	-42	30,399	-0.14%
2020/09/24	38	43.42	6	43.37	43.05	32	30,492	0.10%
2020/09/23	2	45.03	3	45.70	45.00	-1	30,640	0.00%
2020/09/22	10	45.84	2	46.10	45.70	8	30,888	0.03%
2020/09/21	25	47.11	20	46.90	47.25	5	31,357	0.02%
2020/09/17	4	47.05	33	47.14	47.00	-29	31,523	-0.09%
2020/09/16	13	47.37	44	47.39	47.05	-31	31,661	-0.10%
2020/09/15	45	47.42	8	47.47	47.50	37	31,599	0.12%
2020/09/14	16	47.86	33	47.44	46.60	-17	31,791	-0.05%
2020/09/11	21	47.30	6	47.06	47.30	15	32,083	0.05%
2020/09/10	15	47.16	33	46.92	46.25	-18	32,395	-0.06%
2020/09/09	10	44.70	7	44.06	45.15	3	31,771	0.01%
2020/09/08	3	44.50	1	44.65	44.05	2	31,868	0.01%
2020/09/07	18	45.11	6	45.02	44.40	12	32,136	0.04%
2020/09/04	12	44.73	29	44.57	44.80	-17	32,370	-0.05%
2020/09/03	1	44.70	3	44.72	44.40	-2	32,591	-0.01%
2020/09/02	8	44.98	14.1	45.10	45.00	-6.1	32,629	-0.02%
2020/09/01	31	45.06	26	45.01	45.40	5	32,858	0.02%
2020/08/31	56	44.50	39	43.63	43.65	17	32,742	0.05%
2020/08/28	12	43.77	18	44.10	44.30	-6	33,059	-0.02%
2020/08/27	31	44.38	11	43.78	43.80	20	33,321	0.06%
2020/08/26	18	44.34	11	44.29	44.35	7	33,705	0.02%
2020/08/25	12	45.36	22	45.03	45.05	-10	33,837	-0.03%
2020/08/24	7	44.91	7	45.06	45.45	0	33,911	0.00%
2020/08/21	14	45.49	13	45.30	45.15	1	34,534	0.00%
2020/08/20	27	44.51	77	45.35	44.05	-50	34,238	-0.15%
2020/08/19	55	48.61	18.2	48.74	47.70	36.8	33,907	0.11%
2020/08/18	17	49.52	1	49.70	49.15	16	33,793	0.05%
2020/08/17	16	50.10	49	50.26	50.20	-33	33,918	-0.10%
2020/08/14	33	49.47	30	49.52	50.50	3	34,313	0.01%
2020/08/13	39	49.98	45	51.50	49.25	-6	34,217	-0.02%
2020/08/12	136	53.20	46	53.13	53.10	90	33,525	0.27%	大買/
2020/08/11	27	52.65	27	52.18	52.50	0	33,359	0.00%
2020/08/10	42	52.50	57	52.63	51.00	-15	33,122	-0.05%
2020/08/07	113	53.55	98	53.46	52.80	15	32,895	0.05%	大買/
2020/08/06	62	53.25	67	53.23	53.40	-5	32,555	-0.02%
2020/08/05	85	52.01	105	52.10	52.50	-20	32,338	-0.06%	大賣/
2020/08/04	13	49.32	12	49.53	49.55	1	31,486	0.00%
2020/08/03	0	0.00	7	49.00	48.50	-7	31,569	-0.02%
2020/07/31	27	48.49	214	48.30	48.50	-187	32,031	-0.58%	大賣/鉅額交易
2020/07/30	221.1	49.17	18	48.37	49.25	203.1	32,010	0.63%	大買/鉅額交易
2020/07/29	1	47.30	6	47.09	47.25	-5	31,895	-0.02%
2020/07/28	7	48.44	54	47.02	46.90	-47	32,192	-0.15%
2020/07/27	9	48.09	15	47.97	47.55	-6	32,879	-0.02%
2020/07/24	22	48.55	17	48.66	48.40	5	33,427	0.01%
2020/07/23	31	50.33	8	50.18	50.30	23	33,217	0.07%
2020/07/22	6	49.37	7	49.75	49.45	-1	33,065	0.00%
2020/07/21	25	49.17	37	49.54	49.00	-12	33,126	-0.04%
2020/07/20	16	47.28	16	47.04	48.40	0	32,756	0.00%
2020/07/17	10	46.10	18	46.04	45.85	-8	32,592	-0.02%
2020/07/16	3	45.87	20	45.45	45.45	-17	33,170	-0.05%
2020/07/15	30.2	44.94	1	44.55	44.55	29.2	33,437	0.09%
2020/07/14	5	45.64	6	45.98	45.50	-1	33,917	0.00%
2020/07/13	43	44.94	38	44.96	45.40	5	33,967	0.01%
2020/07/10	50	46.58	13	47.58	45.15	37	34,161	0.11%
2020/07/09	17	48.91	14	48.99	49.00	3	34,187	0.01%
2020/07/08	9	49.73	3	50.20	49.80	6	34,151	0.02%
2020/07/07	13	49.17	9	49.91	49.35	4	34,128	0.01%
2020/07/06	10	49.84	22	49.88	50.00	-12	34,344	-0.03%
2020/07/03	26	48.67	74	48.49	48.50	-48	34,444	-0.14%
2020/07/02	16	47.75	11	47.89	48.00	5	34,802	0.01%
2020/07/01	13	47.76	15	47.88	47.20	-2	34,772	-0.01%
2020/06/30	76	48.20	24	48.06	47.70	52	34,841	0.15%
2020/06/29	11	47.21	6	46.68	46.70	5	34,695	0.01%
2020/06/24	10	46.47	0	0.00	47.10	10	34,962	0.03%
2020/06/23	7	46.44	4	46.14	46.00	3	35,446	0.01%
2020/06/22	4	46.68	7	46.74	46.60	-3	36,010	-0.01%
2020/06/19	32	47.39	21	47.11	47.45	11	36,293	0.03%
2020/06/18	20	47.12	18	47.71	47.85	2	36,159	0.01%
2020/06/17	405	46.60	418	46.10	46.05	-13	35,660	-0.04%	大買/大賣/
2020/06/16	2	44.68	21	44.68	44.80	-19	35,667	-0.05%
2020/06/15	15	44.43	11	44.46	43.70	4	35,849	0.01%
2020/06/12	30	43.84	4	44.04	45.00	26	36,083	0.07%
2020/06/11	17	45.67	31	45.47	44.50	-14	36,124	-0.04%
2020/06/10	19	45.93	15	46.54	46.00	4	36,030	0.01%
2020/06/09	3	45.47	1	45.60	45.60	2	36,039	0.01%
2020/06/08	5	45.27	48	45.10	45.25	-43	36,199	-0.12%
2020/06/05	18	44.51	1	44.30	44.25	17	36,074	0.05%
2020/06/04	11	44.97	6	45.04	44.60	5	36,091	0.01%
2020/06/03	11	44.02	48	43.93	44.05	-37	35,916	-0.10%
2020/06/02	20	43.30	24	43.49	43.20	-4	35,702	-0.01%
2020/06/01	19	42.88	36	42.95	43.20	-17	35,377	-0.05%
2020/05/29	5	42.01	1	42.00	42.00	4	35,022	0.01%
2020/05/28	16	42.28	36	42.24	42.10	-20	34,916	-0.06%
2020/05/27	7	40.83	11	40.82	40.95	-4	34,122	-0.01%
2020/05/26	8	40.33	7	40.70	40.15	1	34,051	0.00%
2020/05/25	6	39.07	7	39.39	40.15	-1	33,907	0.00%
2020/05/22	15	40.44	15	40.47	39.60	0	33,612	0.00%
2020/05/21	40	40.13	19	40.51	41.30	21	33,201	0.06%
2020/05/20	9	39.28	6	39.18	39.15	3	32,618	0.01%
2020/05/19	33	39.54	8	39.70	39.30	25	32,530	0.08%
2020/05/18	37	39.60	20	39.34	38.85	17	31,990	0.05%
2020/05/15	30	42.37	16	42.33	42.00	14	31,299	0.04%
2020/05/14	63	43.61	126	42.87	41.95	-63	30,723	-0.21%	大賣/
2020/05/13	29	43.92	79	44.10	44.10	-50	30,202	-0.17%
2020/05/12	69	43.70	62	44.10	44.25	7	30,079	0.02%
2020/05/11	87	43.03	33	43.26	43.00	54	29,914	0.18%
2020/05/08	11	41.80	13	41.85	41.55	-2	29,380	-0.01%
2020/05/07	4	40.75	10	40.82	41.00	-6	29,258	-0.02%
2020/05/06	5	39.44	5	39.48	39.25	0	28,739	0.00%
2020/05/05	16	40.05	15	39.80	39.10	1	28,655	0.00%
2020/05/04	14	39.54	22	39.45	39.50	-8	28,432	-0.03%
2020/04/30	23	39.31	31	39.20	39.95	-8	28,255	-0.03%
2020/04/29	46	37.22	53	37.46	37.55	-7	27,612	-0.03%
2020/04/28	15	36.63	15	36.83	36.45	0	27,050	0.00%
2020/04/27	37	36.14	57	36.50	36.65	-20	26,985	-0.07%
2020/04/24	7	35.56	44	35.24	35.45	-37	26,688	-0.14%
2020/04/23	13	35.74	54	35.37	35.35	-41	26,299	-0.16%
2020/04/22	42	35.30	45	35.72	35.70	-3	25,993	-0.01%
2020/04/21	75	36.27	82	36.53	35.70	-7	25,836	-0.03%
2020/04/20	89	36.61	15	36.41	36.75	74	25,133	0.29%
2020/04/17	33	35.95	38	35.86	35.40	-5	24,815	-0.02%
2020/04/16	9	34.90	2	34.68	34.70	7	24,354	0.03%
2020/04/15	23	35.33	8	35.40	34.50	15	24,732	0.06%
2020/04/14	15	35.04	13	34.87	34.90	2	24,488	0.01%
2020/04/13	4	33.90	20	33.98	33.60	-16	24,494	-0.07%
2020/04/10	8	34.20	6	34.23	34.20	2	24,821	0.01%
2020/04/09	29	35.00	2	34.65	34.00	27	25,514	0.11%
2020/04/08	14	35.22	60	35.06	35.20	-46	25,418	-0.18%
2020/04/07	63	34.57	34	34.72	34.70	29	24,919	0.12%
2020/04/06	42	32.38	42	32.40	32.65	0	24,255	0.00%
2020/04/01	35	31.50	24	31.73	31.75	11	23,929	0.05%
2020/03/31	12	31.48	12	31.33	31.25	0	23,832	0.00%
2020/03/30	8	30.71	4	30.15	31.10	4	23,473	0.02%
2020/03/27	40	31.84	38	31.87	30.80	2	23,145	0.01%
2020/03/26	35	30.24	43	29.63	31.30	-8	22,533	-0.04%
2020/03/25	27	29.22	16	29.04	29.40	11	21,867	0.05%
2020/03/24	9	26.64	23	26.35	26.75	-14	21,608	-0.06%
2020/03/23	31	24.67	28	23.85	24.50	3	21,739	0.01%
2020/03/20	27	25.75	9	25.51	25.85	18	21,736	0.08%
2020/03/19	20	23.72	1	24.50	23.50	19	21,555	0.09%
2020/03/18	6	27.80	1	28.15	26.10	5	21,752	0.02%
2020/03/17	4	28.25	0	0.00	27.70	4	21,544	0.02%
2020/03/16	26	31.43	13	30.18	29.70	13	21,262	0.06%
2020/03/13	10	31.52	2	31.58	32.05	8	21,042	0.04%
2020/03/12	8	36.28	7	36.71	34.75	1	20,873	0.00%
2020/03/11	20	39.79	26	38.89	38.50	-6	20,670	-0.03%
2020/03/10	10	38.43	7	38.54	38.75	3	20,469	0.01%
2020/03/09	26	40.10	1	41.50	38.90	25	20,550	0.12%
2020/03/06	1	40.60	12	41.25	41.15	-11	20,496	-0.05%
2020/03/05	16	40.38	9	40.64	40.60	7	20,648	0.03%
2020/03/04	2	38.93	0	0.00	39.40	2	20,493	0.01%
2020/03/03	20	40.42	22	40.28	39.70	-2	20,513	-0.01%
2020/03/02	9	38.63	1	38.20	39.00	8	20,483	0.04%
2020/02/27	13	40.16	13	40.02	39.00	0	20,539	0.00%
2020/02/26	21	42.89	15	41.76	41.35	6	20,352	0.03%
2020/02/25	5	43.32	0	0.00	43.45	5	20,386	0.02%
2020/02/24	3	43.25	2	43.63	43.65	1	20,577	0.00%
2020/02/21	4	43.94	1.2	43.84	43.75	2.8	20,871	0.01%
2020/02/20	10	43.85	13	43.94	44.05	-3	21,172	-0.01%
2020/02/19	12	43.32	13	42.99	42.85	-1	21,259	0.00%
2020/02/18	12	43.23	0	0.00	43.10	12	21,748	0.06%
2020/02/17	0	0.00	3	43.15	43.25	-3	22,448	-0.01%
2020/02/14	10	44.10	2.1	43.40	43.10	7.9	23,240	0.03%
2020/02/13	12	44.18	5	43.84	43.20	7	24,558	0.03%
2020/02/12	10	44.34	42	44.16	44.60	-32	25,914	-0.12%
2020/02/11	13	40.97	7	41.19	41.85	6	25,711	0.02%
2020/02/10	10	38.99	3	40.13	39.75	7	25,801	0.03%
2020/02/07	1	41.15	10	41.26	41.05	-9	25,899	-0.03%
2020/02/06	1	42.10	1	42.15	42.25	0	26,299	0.00%
2020/02/05	4	41.10	0	0.00	41.20	4	26,896	0.01%
2020/02/04	11	41.28	0	0.00	41.30	11	27,189	0.04%
2020/02/03	0	0.00	1	38.00	40.00	-1	27,672	0.00%
2020/01/31	21	41.13	12	41.54	40.90	9	28,052	0.03%
2020/01/30	22	43.04	1	42.45	41.85	21	28,072	0.07%
2020/01/20	0	0.00	1	46.35	46.45	-1	28,233	0.00%
2020/01/17	0	0.00	1	45.85	45.45	-1	28,649	0.00%
2020/01/16	4	46.00	1	45.85	45.55	3	28,846	0.01%
2020/01/15	20	46.99	22	46.77	46.30	-2	28,983	-0.01%
2020/01/14	17	46.69	15	46.80	46.80	2	29,176	0.01%
2020/01/13	17	46.41	15	46.43	46.35	2	29,078	0.01%
2020/01/10	11	45.05	17	45.59	45.65	-6	29,337	-0.02%
2020/01/09	20	45.13	48	45.12	45.20	-28	29,326	-0.10%
2020/01/08	6	42.85	7	43.31	43.40	-1	29,063	0.00%
2020/01/07	12	42.60	43	42.97	43.20	-31	29,218	-0.11%
2020/01/06	32	42.30	17	42.09	41.65	15	29,767	0.05%
2020/01/03	66	44.70	25	44.19	43.85	41	29,727	0.14%
2020/01/02	12	46.46	43	46.47	47.00	-31	29,685	-0.10%
2019/12/30	4	44.99	5	45.06	44.90	-1	30,178	0.00%
2019/12/27	3	45.35	10	45.38	45.40	-7	30,544	-0.02%
2019/12/26	55	45.31	17	45.29	45.15	38	31,259	0.12%
2019/12/25	12	46.54	0	0.00	46.40	12	31,405	0.04%
2019/12/23	21	46.36	20	45.75	45.90	1	31,981	0.00%
2019/12/20	0	0.00	9	46.76	46.80	-9	32,123	-0.03%
2019/12/19	5	46.10	3	46.47	45.90	2	32,661	0.01%
2019/12/18	57	46.42	29	46.31	46.00	28	33,134	0.08%
2019/12/17	3	48.23	14	47.70	47.90	-11	33,154	-0.03%
2019/12/16	6	46.07	23	46.82	47.90	-17	33,259	-0.05%
2019/12/13	55	46.50	38	46.48	45.80	17	33,304	0.05%
2019/12/12	4	48.71	2	48.40	48.75	2	33,254	0.01%
2019/12/11	4	47.90	0	0.00	47.70	4	33,557	0.01%
2019/12/10	0	0.00	1	48.25	48.30	-1	33,920	0.00%
2019/12/09	19	48.19	6	48.28	47.75	13	34,326	0.04%
2019/12/06	31	48.08	11	47.79	47.45	20	34,645	0.06%
2019/12/05	6	47.78	1	48.10	47.95	5	35,780	0.01%
2019/12/04	4	47.14	1	46.90	46.90	3	37,666	0.01%
2019/12/03	7	48.62	11	48.52	48.45	-4	39,329	-0.01%
2019/12/02	5	47.64	28	47.95	49.90	-23	39,620	-0.06%
2019/11/29	4	48.91	2	48.73	48.95	2	39,645	0.01%
2019/11/28	4	49.46	11	49.50	49.40	-7	39,863	-0.02%
2019/11/27	33	50.59	32	50.54	50.00	1	41,176	0.00%
2019/11/26	17	50.26	16	50.56	50.50	1	41,983	0.00%
2019/11/25	21	50.02	21	49.62	49.60	0	42,057	0.00%
2019/11/22	2	50.35	17	49.38	49.50	-15	42,338	-0.04%
2019/11/21	9	49.82	1	49.70	49.50	8	42,736	0.02%
2019/11/20	3	49.70	2	50.20	50.60	1	43,309	0.00%
2019/11/19	7	50.36	4	51.18	50.60	3	45,154	0.01%
2019/11/18	8	51.26	9	51.11	51.20	-1	45,711	0.00%
2019/11/15	19	52.07	27	52.15	51.00	-8	45,973	-0.02%
2019/11/14	26	51.04	16	51.90	52.20	10	46,146	0.02%
2019/11/13	26	49.80	30	50.08	50.90	-4	46,986	-0.01%
2019/11/12	30	48.26	49	48.97	50.10	-19	47,221	-0.04%
2019/11/11	60	46.90	66	47.25	47.05	-6	46,232	-0.01%
2019/11/08	12	43.53	18	43.94	44.70	-6	44,678	-0.01%
2019/11/07	3	43.13	13	42.75	43.30	-10	44,375	-0.02%
2019/11/06	16	44.40	7	43.90	43.90	9	44,263	0.02%
2019/11/05	39	44.97	31	45.32	45.45	8	43,928	0.02%
2019/11/04	46	44.41	51	44.67	45.00	-5	43,667	-0.01%
2019/11/01	19	43.10	19	42.99	43.00	0	43,027	0.00%
2019/10/31	5	42.10	9	42.57	42.75	-4	42,830	-0.01%
2019/10/30	5	40.93	17	41.66	41.80	-12	42,219	-0.03%
2019/10/29	18	41.08	23	41.30	40.75	-5	41,778	-0.01%
2019/10/28	52	41.46	54	41.79	41.80	-2	41,663	0.00%
2019/10/25	24	40.24	14	40.74	40.75	10	41,324	0.02%
2019/10/24	10	41.47	2	41.40	41.50	8	41,037	0.02%
2019/10/23	12	41.43	17	41.50	41.85	-5	41,300	-0.01%
2019/10/22	28	41.86	20	41.63	40.95	8	42,375	0.02%
2019/10/21	2	41.15	3	41.23	41.30	-1	43,052	0.00%
2019/10/18	13	41.49	15	41.44	41.30	-2	43,326	0.00%
2019/10/17	23	40.82	27	40.84	40.85	-4	43,947	-0.01%
2019/10/16	42	41.06	17	41.26	41.30	25	44,070	0.06%
2019/10/15	4	41.31	24	40.89	40.75	-20	43,931	-0.05%
2019/10/14	75	40.91	75	41.92	41.20	0	44,038	0.00%
2019/10/09	49	38.87	31	38.73	38.60	18	43,419	0.04%
2019/10/08	25	38.64	22	38.42	38.95	3	43,382	0.01%
2019/10/07	27	38.46	10	38.39	38.15	17	42,489	0.04%
2019/10/04	15	37.53	15	37.62	37.90	0	41,966	0.00%
2019/10/03	18	37.10	8	37.32	37.70	10	41,536	0.02%
2019/10/02	20	36.64	61	37.03	37.80	-41	41,033	-0.10%
2019/10/01	11	35.21	22	35.68	35.90	-11	40,230	-0.03%
2019/09/27	43.2	34.84	48	34.72	34.75	-4.8	39,831	-0.01%
2019/09/26	12	35.65	2	35.40	35.60	10	39,393	0.03%
2019/09/25	2	36.10	12	36.33	36.10	-10	39,158	-0.03%
2019/09/24	13	36.29	7	36.71	35.80	6	39,255	0.02%
2019/09/23	14	37.59	153	37.64	37.50	-139	38,966	-0.36%	大賣/鉅額交易
2019/09/20	50	37.01	45	36.94	36.85	5	38,463	0.01%
2019/09/19	48	36.69	63	36.88	36.95	-15	37,999	-0.04%
2019/09/18	50	37.09	56	36.49	36.50	-6	37,726	-0.02%
2019/09/17	18	36.92	29	36.95	36.70	-11	37,174	-0.03%
2019/09/16	25	36.22	17	36.46	36.25	8	37,095	0.02%
2019/09/12	56	35.99	65	35.85	35.85	-9	36,562	-0.02%
2019/09/11	57	35.50	66	35.54	35.55	-9	36,167	-0.02%
2019/09/10	18	35.59	12	35.74	35.70	6	35,595	0.02%
2019/09/09	67	36.19	71	35.65	35.55	-4	35,065	-0.01%
2019/09/06	136	37.31	174	37.46	37.00	-38	34,262	-0.11%	大買/大賣/
2019/09/05	32	35.80	80	35.79	36.60	-48	32,356	-0.15%
2019/09/04	18	33.08	19	32.52	33.30	-1	30,454	0.00%
2019/09/03	8	32.85	6	32.68	32.10	2	30,089	0.01%
2019/09/02	37	32.16	3	32.43	32.50	34	29,806	0.11%
2019/08/30	100	33.05	120	32.56	32.10	-20	29,435	-0.07%	大賣/
2019/08/29	20	31.90	16	31.86	32.15	4	28,021	0.01%
2019/08/28	6	30.79	35	30.64	30.65	-29	27,048	-0.11%
2019/08/27	21	31.32	20	31.49	30.80	1	26,720	0.00%
2019/08/26	55	31.15	9	31.27	30.95	46	26,329	0.17%
2019/08/23	17	32.78	6	32.42	32.40	11	25,684	0.04%
2019/08/22	109	32.60	66	32.44	32.80	43	24,986	0.17%	大買/
2019/08/21	1	29.75	61	29.97	30.60	-60	22,932	-0.26%
2019/08/20	28	29.54	3	29.47	29.10	25	22,112	0.11%
2019/08/19	87	29.66	8	29.92	29.60	79	21,683	0.36%
2019/08/16	17	29.61	102	29.58	29.50	-85	21,065	-0.40%	大賣/
2019/08/15	19	28.21	47	28.09	28.60	-28	19,576	-0.14%
2019/08/14	1	27.85	16	27.79	27.50	-15	18,507	-0.08%
2019/08/13	2	26.48	1	26.30	26.65	1	18,053	0.01%
2019/08/08	10	26.65	3	26.80	26.85	7	18,476	0.04%
2019/08/07	17	26.47	2	26.33	26.25	15	18,360	0.08%
2019/08/06	17	25.54	2	25.80	26.25	15	18,355	0.08%
2019/08/05	5	25.55	1	25.60	25.50	4	18,274	0.02%
2019/08/02	20	25.83	6	25.81	26.00	14	18,250	0.08%
2019/08/01	4	26.65	8	26.73	26.40	-4	18,095	-0.02%
2019/07/31	46	26.74	52	26.95	27.00	-6	17,994	-0.03%
2019/07/30	9	26.27	7	26.07	26.20	2	17,759	0.01%
2019/07/29	1	26.50	3	26.67	26.50	-2	17,817	-0.01%
2019/07/26	12	26.54	6	26.66	26.75	6	17,716	0.03%
2019/07/25	7	27.02	17	26.92	27.05	-10	17,541	-0.06%
2019/07/24	44	26.88	50	26.80	26.35	-6	17,125	-0.04%
2019/07/23	17	28.45	6	28.48	28.20	11	16,007	0.07%
2019/07/22	3	28.73	36	28.92	29.00	-33	14,988	-0.22%
2019/07/19	157	29.91	108	29.45	29.25	49	14,758	0.33%	大買/大賣/
2019/07/18	28	28.96	27	28.85	29.05	1	14,620	0.01%
2019/07/17	26	28.51	18	28.54	28.70	8	14,531	0.06%
2019/07/16	11	28.45	13	28.39	28.60	-2	14,662	-0.01%
2019/07/15	15	27.73	13	27.99	28.20	2	14,314	0.01%
2019/07/12	9	26.84	6	26.78	27.10	3	14,129	0.02%
2019/07/11	5	25.86	0	0.00	25.95	5	14,174	0.04%
2019/07/10	3	26.37	4	26.40	26.30	-1	14,850	-0.01%
2019/07/09	1	26.10	5	26.45	26.20	-4	15,220	-0.03%
2019/07/08	1	26.50	23	26.67	26.40	-22	16,078	-0.14%
2019/07/05	1	26.60	4	26.70	26.70	-3	16,403	-0.02%
2019/07/04	4	26.85	0	0.00	26.90	4	16,726	0.02%
2019/07/03	18	26.80	21	26.82	26.65	-3	16,980	-0.02%
2019/07/02	12	26.65	6	26.77	26.65	6	17,478	0.03%
2019/07/01	12	26.59	18	26.61	26.60	-6	18,100	-0.03%
2019/06/28	46	26.23	2	26.18	26.05	44	18,963	0.23%
2019/06/27	1	25.80	3	25.82	26.00	-2	20,197	-0.01%
2019/06/26	2	25.28	0	0.00	25.35	2	20,600	0.01%
2019/06/25	2	25.30	6	25.50	25.30	-4	20,709	-0.02%
2019/06/24	3	25.70	0	0.00	25.80	3	20,854	0.01%
2019/06/21	20	26.10	9	26.18	25.95	11	20,896	0.05%
2019/06/20	1	25.40	2	25.45	25.35	-1	20,493	0.00%
2019/06/19	2	25.35	2	25.33	25.25	0	20,503	0.00%
2019/06/18	1	24.85	0	0.00	24.85	1	20,559	0.00%
2019/06/17	0	0.00	4	24.84	24.95	-4	20,649	-0.02%
2019/06/14	26	25.61	6	25.29	25.00	20	20,766	0.10%
2019/06/13	1	25.20	6	25.15	25.35	-5	20,360	-0.02%
2019/06/12	2	25.15	11	25.09	25.20	-9	20,296	-0.04%
2019/06/11	2	24.90	2	24.90	24.90	0	20,305	0.00%
2019/06/10	0	0.00	6	24.22	24.35	-6	20,085	-0.03%
2019/06/05	1	23.50	5	23.88	23.45	-4	20,117	-0.02%
2019/06/04	0	0.00	7	23.39	23.50	-7	20,139	-0.03%
2019/06/03	3	23.35	0	0.00	23.35	3	20,228	0.01%
2019/05/30	0	0.00	1	22.45	22.80	-1	20,363	0.00%
2019/05/29	4	22.15	7	22.19	22.05	-3	20,338	-0.01%
2019/05/28	3	22.83	7	22.91	22.60	-4	20,280	-0.02%
2019/05/27	1	22.85	1	22.60	23.15	0	20,272	0.00%
2019/05/24	1	23.30	20	23.40	23.00	-19	20,291	-0.09%
2019/05/23	1	23.05	3	23.45	23.70	-2	20,268	-0.01%
2019/05/22	12	23.86	3	23.75	23.55	9	20,365	0.04%
2019/05/21	3	23.33	1	23.30	23.20	2	20,493	0.01%
2019/05/20	2	23.55	3	23.65	23.50	-1	21,209	0.00%
2019/05/17	5	23.88	2	23.73	23.75	3	21,337	0.01%
2019/05/16	11	24.33	4	24.01	23.65	7	21,310	0.03%
2019/05/15	9	23.77	0	0.00	23.95	9	21,224	0.04%
2019/05/13	1	23.15	6	23.12	23.10	-5	21,387	-0.02%
2019/05/10	0	0.00	19	23.96	24.00	-19	21,375	-0.09%
2019/05/09	8	24.86	5	24.68	24.35	3	21,316	0.01%
2019/05/08	1	24.50	1	24.75	25.00	0	21,224	0.00%
2019/05/07	0	0.00	1	24.85	24.80	-1	21,241	0.00%
2019/05/06	13	24.98	8	25.09	24.50	5	21,236	0.02%
2019/05/03	0	0.00	1	25.75	25.75	-1	20,972	0.00%
2019/05/02	0	0.00	2	25.78	25.70	-2	20,975	-0.01%
2019/04/30	8	25.34	2	25.45	25.55	6	20,948	0.03%
2019/04/29	13	25.43	17	25.22	25.90	-4	20,870	-0.02%
2019/04/26	2	25.70	6	25.71	25.70	-4	20,598	-0.02%
2019/04/25	3	25.97	8	25.98	26.10	-5	20,614	-0.02%
2019/04/24	28	26.16	10	26.29	25.85	18	20,653	0.09%
2019/04/23	23	28.05	1	28.40	27.55	22	19,663	0.11%
2019/04/22	1	27.95	15	28.09	28.10	-14	19,327	-0.07%
2019/04/19	0	0.00	2	27.65	27.35	-2	18,894	-0.01%
2019/04/18	5	27.16	2	27.33	27.00	3	18,667	0.02%
2019/04/17	27	27.71	15	28.07	27.50	12	18,384	0.07%
2019/04/16	57	28.43	30	28.44	28.05	27	17,818	0.15%
2019/04/15	0	0.00	14	27.32	27.35	-14	17,098	-0.08%
2019/04/12	40	27.75	18	27.70	27.55	22	16,723	0.13%
2019/04/11	12	26.84	5	26.63	26.80	7	15,825	0.04%
2019/04/10	12	26.91	4	26.88	26.90	8	15,437	0.05%
2019/04/09	6	26.55	12	26.50	26.45	-6	15,118	-0.04%
2019/04/08	30	27.25	21	27.31	27.05	9	14,820	0.06%
2019/04/03	21	26.57	61	26.48	26.60	-40	14,225	-0.28%
2019/04/02	35	26.12	82	26.12	26.40	-47	13,501	-0.35%
2019/04/01	71	25.26	29	25.43	25.30	42	12,231	0.34%
2019/03/29	10	23.67	4	23.39	23.70	6	10,574	0.06%
2019/03/27	1	22.15	2	22.28	22.70	-1	10,028	-0.01%
2019/03/26	2	21.85	0	0.00	21.70	2	10,195	0.02%
2019/03/25	1	22.05	2	21.90	22.00	-1	10,179	-0.01%
2019/03/22	0	0.00	1	22.70	22.35	-1	10,200	-0.01%
2019/03/21	0	0.00	3	22.60	22.60	-3	10,207	-0.03%
2019/03/20	0	0.00	2	22.45	22.35	-2	10,283	-0.02%
2019/03/19	7	22.61	15	22.48	22.35	-8	10,382	-0.08%
2019/03/18	4	22.10	1	22.30	22.15	3	10,457	0.03%
2019/03/15	2	21.60	1	21.60	21.80	1	10,411	0.01%
2019/03/14	2	21.43	19	21.81	21.50	-17	10,552	-0.16%
2019/03/13	2	22.15	2	22.18	22.20	0	10,743	0.00%
2019/03/12	11	22.61	9	22.41	22.40	2	10,932	0.02%
2019/03/08	4	21.60	2	21.90	21.65	2	11,761	0.02%
2019/03/07	11	22.56	7	22.36	22.20	4	11,895	0.03%
2019/03/06	1	23.00	9	22.85	22.90	-8	12,051	-0.07%
2019/03/05	4	23.00	1	22.90	22.80	3	12,248	0.02%
2019/03/04	1	22.65	0	0.00	22.95	1	12,222	0.01%
2019/02/27	6	22.83	5	22.85	22.70	1	12,217	0.01%
2019/02/26	12	22.95	31	22.85	23.05	-19	12,267	-0.15%
2019/02/25	2	23.30	3	23.03	23.00	-1	12,418	-0.01%
2019/02/22	3	23.02	2	23.05	23.00	1	12,358	0.01%
2019/02/21	5	22.85	16	22.86	23.20	-11	12,366	-0.09%
2019/02/20	0	0.00	13	22.86	22.95	-13	12,650	-0.10%
2019/02/19	63	22.83	72	22.69	23.05	-9	12,561	-0.07%
2019/02/18	6	21.77	0	0.00	21.90	6	11,968	0.05%
2019/02/15	2	21.50	0	0.00	21.55	2	12,015	0.02%
2019/02/14	53	21.73	17	22.01	21.50	36	12,021	0.30%
2019/02/13	4	21.60	0	0.00	21.70	4	11,962	0.03%
2019/02/12	5	21.25	32	21.48	21.60	-27	12,446	-0.22%
2019/02/11	0	0.00	1	20.95	21.20	-1	12,566	-0.01%
2019/01/30	1	20.75	5	20.80	20.60	-4	12,660	-0.03%
2019/01/28	20	21.00	31	21.10	20.85	-11	13,415	-0.08%
2019/01/25	20	20.72	50	20.89	20.70	-30	13,626	-0.22%
2019/01/24	10	20.60	0	0.00	20.50	10	13,733	0.07%
2019/01/23	5	20.40	4	20.34	20.50	1	13,935	0.01%
2019/01/22	14	20.41	1	20.55	20.20	13	14,072	0.09%
2019/01/21	5	20.78	1	20.80	20.70	4	14,161	0.03%
2019/01/18	6	20.64	1	20.60	20.60	5	14,266	0.04%
2019/01/17	0	0.00	6	20.60	20.30	-6	14,486	-0.04%
2019/01/16	0	0.00	2	20.48	20.60	-2	14,495	-0.01%
2019/01/15	2	19.70	2	20.03	20.20	0	14,360	0.00%
2019/01/14	12	19.74	0	0.00	19.60	12	14,438	0.08%
2019/01/11	2	19.98	0	0.00	19.90	2	14,692	0.01%
2019/01/10	1	20.00	0	0.00	20.05	1	15,020	0.01%
2019/01/09	1	19.90	31	19.97	19.90	-30	15,386	-0.19%
2019/01/08	1	19.90	0	0.00	20.05	1	15,487	0.01%
2019/01/07	2	19.65	7	20.06	19.90	-5	15,621	-0.03%
2019/01/04	18	19.14	2	19.18	19.20	16	15,783	0.10%
2019/01/03	7	20.14	1	19.80	19.80	6	15,907	0.04%
2018/12/28	1	20.00	0	0.00	19.80	1	16,284	0.01%
2018/12/27	17	20.35	1	20.35	20.20	16	16,852	0.09%
2018/12/25	2	20.00	1	20.00	20.15	1	17,065	0.01%
2018/12/24	0	0.00	1	20.70	20.55	-1	17,093	-0.01%
2018/12/22	1	20.60	27	20.64	20.60	-26	17,189	-0.15%
2018/12/20	9	20.63	3	20.50	20.60	6	17,722	0.03%
2018/12/19	11	21.53	16	21.46	21.30	-5	17,714	-0.03%
2018/12/18	5	20.75	1	21.05	21.05	4	17,683	0.02%
2018/12/17	5	21.12	5	21.45	21.05	0	17,765	0.00%
2018/12/14	1	21.25	3	21.63	21.50	-2	17,781	-0.01%
2018/12/13	6	21.90	26	21.91	21.95	-20	17,820	-0.11%
2018/12/12	11	21.57	13	21.53	21.60	-2	17,689	-0.01%
2018/12/11	3	21.27	20	21.52	21.10	-17	17,662	-0.10%
2018/12/10	8	20.66	4	20.80	20.65	4	17,651	0.02%
2018/12/07	35	20.74	102	21.24	21.20	-67	17,651	-0.38%	大賣/
2018/12/06	85	20.84	4	21.00	20.35	81	17,640	0.46%
2018/12/05	9	21.80	9	21.78	21.80	0	17,458	0.00%
2018/12/04	18	22.37	26	22.54	22.40	-8	17,852	-0.04%
2018/12/03	9	22.24	87	21.59	22.30	-78	17,951	-0.43%
2018/11/30	6	20.23	25	20.46	20.40	-19	17,427	-0.11%
2018/11/29	14	20.49	8	20.71	20.00	6	17,294	0.03%
2018/11/28	6	20.11	29	20.23	20.35	-23	17,213	-0.13%
2018/11/27	0	0.00	4	19.75	19.85	-4	17,126	-0.02%
2018/11/26	0	0.00	8	19.18	19.20	-8	17,119	-0.05%
2018/11/23	1	19.05	1	19.15	19.05	0	17,118	0.00%
2018/11/22	15	19.87	18	20.05	19.45	-3	17,050	-0.02%
2018/11/21	2	19.40	2	19.55	19.55	0	16,899	0.00%
2018/11/20	15	19.73	4	19.70	19.65	11	16,952	0.06%
2018/11/19	38	20.29	16	20.25	20.10	22	17,034	0.13%
2018/11/16	82	19.53	65	19.87	19.20	17	16,955	0.10%
2018/11/15	2	19.50	10	19.32	19.55	-8	16,886	-0.05%
2018/11/14	4	18.91	6	19.23	19.10	-2	16,986	-0.01%
2018/11/13	0	0.00	5	18.15	18.70	-5	17,107	-0.03%
2018/11/12	3	18.32	3	18.52	18.60	0	17,024	0.00%
2018/11/09	47	18.31	3	18.25	18.30	44	16,951	0.26%
2018/11/08	31	19.16	24	19.29	19.00	7	16,502	0.04%
2018/11/07	28	18.95	12	19.05	18.85	16	16,287	0.10%
2018/11/06	15	19.08	4	19.43	18.75	11	16,284	0.07%
2018/11/05	15	20.37	2	21.20	19.90	13	15,950	0.08%
2018/11/02	5	21.12	30	21.01	21.30	-25	15,614	-0.16%
2018/11/01	4	19.81	31	20.23	20.30	-27	15,470	-0.17%
2018/10/31	10	19.95	20	19.72	19.80	-10	15,696	-0.06%
2018/10/30	2	19.25	4	19.20	19.15	-2	15,858	-0.01%
2018/10/29	0	0.00	4	18.88	18.95	-4	16,107	-0.02%
2018/10/26	3	18.40	11	18.63	18.35	-8	16,437	-0.05%
2018/10/25	6	18.61	3	18.45	18.25	3	16,927	0.02%
2018/10/24	1	20.10	5	19.91	19.75	-4	16,924	-0.02%
2018/10/23	1	20.10	2	20.40	20.10	-1	16,963	-0.01%
2018/10/22	12	20.57	10	20.66	20.80	2	17,118	0.01%
2018/10/19	8	20.33	2	20.43	20.45	6	17,055	0.04%
2018/10/18	8	21.02	8	20.76	20.95	0	17,019	0.00%
2018/10/17	10	20.49	0	0.00	20.35	10	16,837	0.06%
2018/10/16	11	21.48	6	21.41	21.20	5	16,856	0.03%
2018/10/15	11	20.41	6	20.26	20.75	5	16,972	0.03%
2018/10/12	15	19.58	12	19.65	20.10	3	16,971	0.02%
2018/10/11	16	19.41	0	0.00	19.35	16	17,020	0.09%
2018/10/09	3	21.98	3	21.82	21.50	0	17,107	0.00%
2018/10/08	0	0.00	1	21.75	21.65	-1	17,213	-0.01%
2018/10/05	22	22.05	14	21.27	21.40	8	17,064	0.05%
2018/10/04	2	23.70	0	0.00	23.45	2	16,604	0.01%
2018/10/03	3	23.87	8	24.28	23.70	-5	16,650	-0.03%
2018/10/02	2	24.38	0	0.00	24.50	2	16,732	0.01%
2018/10/01	7	24.16	0	0.00	24.40	7	16,847	0.04%
2018/09/28	9	24.51	91	24.48	24.10	-82	16,892	-0.49%
2018/09/27	28	25.04	13	25.06	24.65	15	16,787	0.09%
2018/09/26	5	24.55	20	24.52	24.55	-15	16,534	-0.09%
2018/09/25	49	25.02	40	24.90	24.70	9	16,640	0.05%
2018/09/21	77	23.64	3	23.72	24.10	74	16,420	0.45%
2018/09/20	1	23.30	5	23.30	23.25	-4	16,399	-0.02%
2018/09/19	11	24.23	82	24.17	23.65	-71	16,559	-0.43%
2018/09/18	12	24.21	15	24.12	23.95	-3	16,537	-0.02%
2018/09/17	16	24.28	5	24.63	24.80	11	16,679	0.07%
2018/09/14	5	24.30	11	24.48	24.60	-6	16,705	-0.04%
2018/09/13	1	23.45	11	23.45	23.55	-10	16,891	-0.06%
2018/09/12	14	23.67	0	0.00	23.10	14	17,158	0.08%
2018/09/11	90	23.54	12	23.93	23.85	78	17,449	0.45%
2018/09/10	20	23.90	7	24.04	23.30	13	18,032	0.07%
2018/09/07	21	26.54	14	26.24	25.85	7	19,104	0.04%
2018/09/06	12	28.03	1	28.35	28.00	11	21,158	0.05%
2018/09/05	8	28.06	6	27.99	27.85	2	22,206	0.01%
2018/09/04	24	28.04	4	28.08	27.90	20	22,719	0.09%
2018/09/03	12	28.83	6	29.05	28.55	6	22,715	0.03%
2018/08/31	22	29.04	9	29.28	29.40	13	22,722	0.06%
2018/08/30	1	29.10	0	0.00	29.10	1	22,854	0.00%
2018/08/29	0	0.00	4	29.13	29.10	-4	22,947	-0.02%
2018/08/28	12	29.19	5	29.18	28.90	7	23,098	0.03%
2018/08/27	22	29.13	3	29.08	29.25	19	23,249	0.08%
2018/08/24	11	28.87	1	28.80	28.80	10	23,183	0.04%
2018/08/23	71	29.07	80	28.86	28.95	-9	23,073	-0.04%
2018/08/22	2	27.48	135	27.50	27.60	-133	22,828	-0.58%	大賣/鉅額交易
2018/08/21	23	27.17	11	27.14	27.20	12	22,932	0.05%
2018/08/20	31	28.00	25	27.36	27.40	6	23,086	0.03%
2018/08/17	2	29.38	0	0.00	29.00	2	22,995	0.01%
2018/08/16	15	29.05	1	29.25	29.05	14	23,348	0.06%
2018/08/15	6	29.52	3	29.47	29.35	3	23,421	0.01%
2018/08/14	4	29.96	0	0.00	30.50	4	23,514	0.02%
2018/08/13	1	30.50	35	30.22	29.85	-34	23,716	-0.14%
2018/08/10	4	31.60	1	31.40	31.10	3	23,821	0.01%
2018/08/09	1	31.50	24	31.53	31.50	-23	23,939	-0.10%
2018/08/08	13	31.98	9	31.97	31.90	4	24,118	0.02%
2018/08/07	16	32.09	2	32.48	32.00	14	24,418	0.06%
2018/08/06	16	32.91	26	32.88	33.00	-10	24,297	-0.04%
2018/08/03	21	32.04	11	32.30	32.00	10	24,510	0.04%
2018/08/02	12	32.25	20	32.20	32.20	-8	24,651	-0.03%
2018/08/01	10	31.88	50	31.88	32.20	-40	25,327	-0.16%
2018/07/31	2	30.80	79	30.67	30.40	-77	25,290	-0.30%
2018/07/30	24	30.97	36	30.59	30.40	-12	25,140	-0.05%
2018/07/27	5	30.30	4	30.95	30.90	1	25,161	0.00%
2018/07/26	1	30.00	5	30.20	30.25	-4	25,300	-0.02%
2018/07/25	12	29.65	22	29.80	30.00	-10	25,565	-0.04%
2018/07/24	24	29.13	2	29.30	29.35	22	25,400	0.09%
2018/07/23	31	29.22	5	29.12	29.05	26	25,313	0.10%
2018/07/20	12	30.48	8	30.36	30.25	4	25,076	0.02%
2018/07/19	2	29.85	0	0.00	29.95	2	24,901	0.01%
2018/07/18	13	29.59	10	29.65	30.10	3	24,931	0.01%
2018/07/17	20	29.39	8	29.44	29.10	12	24,825	0.05%
2018/07/16	23	30.21	4	30.23	30.00	19	24,839	0.08%
2018/07/13	33	31.01	10	31.16	31.00	23	24,691	0.09%
2018/07/12	12	30.95	8	30.83	31.00	4	24,774	0.02%
2018/07/11	1	30.90	2	30.80	30.75	-1	24,952	0.00%
2018/07/10	8	30.62	4	30.70	30.35	4	25,171	0.02%
2018/07/09	7	30.71	2	30.70	31.15	5	26,232	0.02%
2018/07/06	2	30.95	12	30.89	30.80	-10	26,899	-0.04%
2018/07/05	2	30.98	40	31.00	30.65	-38	26,945	-0.14%
2018/07/04	3	31.78	2	31.88	31.95	1	26,993	0.00%
2018/07/03	4	33.28	20	32.77	32.50	-16	27,117	-0.06%
2018/07/02	1	32.60	5	32.48	32.55	-4	26,962	-0.01%
2018/06/29	5	32.04	6	32.16	32.35	-1	27,093	0.00%
2018/06/28	26	32.28	10	31.85	31.65	16	27,009	0.06%
2018/06/27	2	32.78	7	32.69	32.30	-5	26,950	-0.02%
2018/06/26	5	32.30	19	32.03	32.55	-14	26,929	-0.05%
2018/06/25	7	33.12	4	33.04	33.00	3	26,886	0.01%
2018/06/22	19	33.57	15	33.38	33.15	4	26,980	0.01%
2018/06/21	12	35.33	4	34.88	34.60	8	26,896	0.03%
2018/06/20	9	34.82	9	35.07	35.60	0	26,861	0.00%
2018/06/19	32	35.63	3	35.85	34.90	29	26,765	0.11%
2018/06/15	130	38.29	48.4	37.94	37.70	81.6	26,255	0.31%	大買/
2018/06/14	271	38.45	85	38.24	38.90	186	24,915	0.75%	大買/鉅額交易
2018/06/13	26	35.25	46	35.02	35.40	-20	22,937	-0.09%
2018/06/12	52	34.31	12	34.01	33.80	40	22,031	0.18%
2018/06/11	2	32.88	21	32.81	32.75	-19	21,673	-0.09%
2018/06/08	8	33.54	0	0.00	33.40	8	21,921	0.04%
2018/06/07	41	33.93	1	33.85	33.65	40	22,377	0.18%
2018/06/06	13	34.60	0	0.00	34.55	13	22,251	0.06%
2018/06/05	3	34.97	4	34.45	34.15	-1	22,400	0.00%
2018/06/04	2.4	34.75	0	0.00	34.90	2.4	22,455	0.01%
2018/06/01	1	34.00	15	34.09	33.70	-14	22,512	-0.06%
2018/05/31	5	33.70	21	34.10	33.60	-16	22,802	-0.07%
2018/05/30	21	33.68	20	33.70	33.55	1	23,288	0.00%
2018/05/29	5	34.80	5	34.74	34.50	0	23,391	0.00%
2018/05/28	22	35.28	18	34.85	34.95	4	23,570	0.02%
2018/05/25	14	34.29	1	34.20	34.20	13	23,415	0.06%
2018/05/24	1	33.90	5	34.11	34.45	-4	23,628	-0.02%
2018/05/23	23	33.58	4	33.26	33.15	19	23,605	0.08%
2018/05/22	6	33.58	3	33.73	33.40	3	23,453	0.01%
2018/05/21	4	33.93	5	33.60	33.80	-1	23,377	0.00%
2018/05/18	4.2	33.42	12	33.69	32.70	-7.8	23,167	-0.03%
2018/05/17	15	33.30	4	33.36	33.30	11	23,090	0.05%
2018/05/16	13	33.48	4	33.20	33.10	9	23,046	0.04%
2018/05/15	6	34.73	21	34.33	33.80	-15	22,957	-0.07%
2018/05/14	1	34.05	11	34.46	34.15	-10	23,036	-0.04%
2018/05/11	17	34.41	30	34.75	34.10	-13	23,132	-0.06%
2018/05/10	7	33.94	36	33.99	33.80	-29	22,666	-0.13%
2018/05/09	43	33.85	187	33.58	33.20	-144	22,350	-0.64%	大賣/鉅額交易
2018/05/08	22	33.17	35	32.56	32.80	-13	21,464	-0.06%
2018/05/07	0	0.00	1	31.10	30.95	-1	21,176	0.00%
2018/05/04	15	31.71	9	31.32	30.95	6	21,506	0.03%
2018/05/03	16	31.90	18	32.03	31.75	-2	22,074	-0.01%
2018/05/02	0	0.00	16	31.15	31.35	-16	21,805	-0.07%
2018/04/30	1	29.70	4	29.78	29.75	-3	21,501	-0.01%
2018/04/27	9	29.37	0	0.00	29.30	9	21,559	0.04%
2018/04/26	10	29.84	1	29.55	29.00	9	21,626	0.04%
2018/04/25	20	29.81	0	0.00	30.10	20	21,588	0.09%
2018/04/24	6	29.97	6	29.95	30.00	0	21,592	0.00%
2018/04/23	8	31.48	1	31.75	31.00	7	21,465	0.03%
2018/04/20	7	31.89	20	32.61	32.10	-13	21,387	-0.06%
2018/04/19	4	31.85	11	32.06	31.70	-7	21,201	-0.03%
2018/04/18	6	31.92	7	32.00	31.70	-1	21,291	0.00%
2018/04/17	12	31.88	24	32.02	31.45	-12	21,209	-0.06%
2018/04/16	27	33.08	62	33.02	32.65	-35	21,189	-0.17%
2018/04/13	64.1	33.05	63	32.98	33.05	1.1	21,166	0.01%
2018/04/12	91	30.25	15	30.99	31.35	76	20,249	0.38%
2018/04/11	1	28.85	0	0.00	28.50	1	19,771	0.01%
2018/04/10	6	29.30	9	29.49	29.40	-3	19,800	-0.02%
2018/04/09	6	29.56	2	29.55	29.00	4	19,934	0.02%
2018/04/03	8	30.05	11	30.07	30.20	-3	19,923	-0.02%
2018/04/02	47	30.45	3	30.55	30.45	44	20,214	0.22%
2018/03/31	2	29.80	2	29.85	30.05	0	20,072	0.00%
2018/03/30	7	29.91	86	29.71	29.50	-79	20,210	-0.39%
2018/03/29	12	30.10	82	30.00	30.00	-70	20,387	-0.34%
2018/03/28	8	30.42	13	30.34	29.90	-5	20,561	-0.02%
2018/03/27	31	31.13	13	31.10	30.95	18	20,417	0.09%
2018/03/26	4	30.06	20	30.15	30.65	-16	20,355	-0.08%
2018/03/23	53	31.16	0	0.00	30.50	53	20,233	0.26%
2018/03/22	10	32.05	10	32.02	32.00	0	19,980	0.00%
2018/03/21	112	31.47	12	31.49	31.55	100	19,663	0.51%	大買/
2018/03/20	56	30.67	17	30.74	30.60	39	19,418	0.20%
2018/03/19	113	31.66	67	31.44	31.10	46	19,183	0.24%	大買/
2018/03/16	9	32.29	5	32.50	32.15	4	18,762	0.02%
2018/03/15	6	32.76	6.5	32.82	32.60	-0.5	18,777	0.00%
2018/03/14	15	33.65	1	33.35	33.20	14	18,836	0.07%
2018/03/13	23.5	32.95	13	33.60	32.95	10.5	18,651	0.06%
2018/03/12	0	0.00	5	32.29	32.25	-5	18,307	-0.03%
2018/03/09	16	32.39	10	32.53	31.90	6	18,457	0.03%
2018/03/08	19	32.33	13	32.40	32.25	6	18,686	0.03%
2018/03/07	16	32.29	3	33.17	31.85	13	18,602	0.07%
2018/03/06	9	32.86	9	33.25	32.80	0	18,614	0.00%
2018/03/05	24	33.85	23	34.97	33.10	1	18,739	0.01%
2018/03/02	4	33.73	2	34.05	34.70	2	18,481	0.01%
2018/03/01	9	34.19	5	34.40	33.85	4	18,503	0.02%
2018/02/27	20	34.89	1	35.35	34.00	19	18,561	0.10%
2018/02/26	14	35.06	6	35.11	34.80	8	19,253	0.04%
2018/02/23	5	34.99	7	34.51	35.85	-2	19,068	-0.01%
2018/02/22	2	33.28	1	33.20	33.30	1	19,016	0.01%
2018/02/21	3	33.83	0	0.00	33.80	3	19,254	0.02%
2018/02/12	11	33.84	10	33.35	33.05	1	19,375	0.01%
2018/02/09	4	31.98	53	32.02	33.35	-49	19,537	-0.25%
2018/02/08	2	34.30	0	0.00	34.30	2	19,637	0.01%
2018/02/07	9	35.76	13	35.13	34.95	-4	19,961	-0.02%
2018/02/06	15	35.66	3	35.30	34.65	12	20,642	0.06%
2018/02/05	49	35.47	4	37.13	37.20	45	20,457	0.22%
2018/02/02	4	36.19	2	36.28	35.85	2	20,599	0.01%
2018/02/01	7	36.15	3	36.45	35.65	4	21,815	0.02%
2018/01/31	2	36.00	0	0.00	36.20	2	22,319	0.01%
2018/01/30	19	36.97	10	36.95	37.15	9	22,530	0.04%
2018/01/29	11	36.39	7	35.91	36.45	4	23,005	0.02%
2018/01/26	41	36.33	69	36.05	34.90	-28	23,509	-0.12%
2018/01/25	10	38.55	1	38.60	38.00	9	22,966	0.04%
2018/01/24	2	38.18	3	38.25	38.25	-1	23,424	0.00%
2018/01/23	6	38.85	0	0.00	38.50	6	23,505	0.03%
2018/01/22	11	38.96	10	38.90	39.15	1	23,584	0.00%
2018/01/19	12	38.60	10	38.40	38.75	2	23,547	0.01%
2018/01/18	0	0.00	1	38.35	38.30	-1	23,471	0.00%
2018/01/17	20	38.78	0	0.00	38.70	20	23,421	0.09%
2018/01/16	1	39.30	0	0.00	39.20	1	23,463	0.00%
2018/01/15	0	0.00	4	39.11	38.90	-4	23,448	-0.02%
2018/01/12	1	39.45	2	39.30	39.60	-1	23,531	0.00%
2018/01/10	16	38.62	10	38.05	38.00	6	23,773	0.03%
2018/01/09	36	40.50	49	39.73	39.65	-13	23,536	-0.06%
2018/01/08	45	41.94	8	42.09	41.80	37	23,289	0.16%
2018/01/05	37	40.65	40	40.88	40.80	-3	22,986	-0.01%
2018/01/04	3	39.97	40	39.91	40.00	-37	22,763	-0.16%
2018/01/03	57	39.37	42	39.73	39.00	15	22,867	0.07%
2018/01/02	30	38.65	12	38.72	40.00	18	22,745	0.08%

〈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

永豐金-鳳山券商分點個股進出
永豐金-鳳山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

永豐金-鳳山 券商分點個股進出 永豐金-鳳山 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

永豐金-鳳山券商分點個股進出
永豐金-鳳山券商分點全部個股操作績效/獲利分析