華通 (2313)-兆豐-新營券商分點個股進出

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

華通

(2313)

可現股當沖

股價
70.2
漲跌
▲2.9
漲幅
+4.31%
成交量
50,710張
產業
上市電子零組件類股
1886人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華通 (2313)籌碼相關－兆豐-新營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-新營券商分點個股進出
兆豐-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	23	68.44	169	69.57	70.20	-146	16,454	-0.89%	大賣/鉅額交易
2024/12/16	33	67.70	31	67.82	67.30	2	16,113	0.01%
2024/12/13	17	67.26	14	67.49	66.80	3	15,774	0.02%
2024/12/12	27	68.05	44.3	68.17	68.00	-17.3	15,329	-0.11%
2024/12/11	44	66.32	30.2	66.17	65.90	13.8	14,567	0.09%
2024/12/10	3	63.73	24	64.49	63.70	-21	13,781	-0.15%
2024/12/09	8	62.69	2	62.45	62.40	6	13,772	0.04%
2024/12/06	2.1	62.10	1	61.90	61.90	1.1	13,903	0.01%
2024/12/05	2	62.45	1	62.00	62.00	1	14,153	0.01%
2024/12/04	1	62.50	5	62.30	62.30	-4	14,255	-0.03%
2024/12/03	2	62.05	11	61.89	61.90	-9	14,563	-0.06%
2024/12/02	6	61.28	10	61.51	61.30	-4	14,918	-0.03%
2024/11/29	11	60.05	0	0.00	60.90	11	15,454	0.07%
2024/11/28	4	59.95	0	0.00	60.50	4	16,426	0.02%
2024/11/27	5	61.82	1	62.00	61.10	4	17,332	0.02%
2024/11/25	12	63.28	2	63.50	63.40	10	18,151	0.06%
2024/11/22	3	62.80	10	63.07	63.00	-7	18,296	-0.04%
2024/11/21	2	61.50	3	62.10	61.50	-1	18,395	-0.01%
2024/11/20	6.1	61.76	0	0.00	61.20	6.1	18,367	0.03%
2024/11/19	3	62.40	1	62.60	62.60	2	18,415	0.01%
2024/11/18	0.1	62.00	0	0.00	61.90	0.1	18,591	0.00%
2024/11/15	1	62.70	1	63.00	62.90	0	18,734	0.00%
2024/11/14	1	62.00	2	62.30	62.10	-1	19,172	-0.01%
2024/11/12	4	62.80	0	0.00	62.70	4	19,217	0.02%
2024/11/11	14	64.50	8	65.30	64.70	6	19,225	0.03%
2024/11/08	144	65.83	2	65.80	65.10	142	19,144	0.74%	大買/鉅額交易
2024/11/07	3.3	66.28	11.2	66.86	67.80	-7.9	19,007	-0.04%
2024/11/06	1	62.90	1	63.20	62.90	0	18,613	0.00%
2024/11/04	1	62.30	1	62.40	62.00	0	19,341	0.00%
2024/11/01	0	0.00	4	62.85	63.10	-4	19,660	-0.02%
2024/10/30	5	62.00	0	0.00	61.90	5	19,823	0.03%
2024/10/29	2	63.20	0	0.00	63.20	2	19,922	0.01%
2024/10/28	2	64.50	33	64.98	64.70	-31	20,094	-0.15%
2024/10/25	2	64.60	1	64.90	64.40	1	20,129	0.00%
2024/10/24	0.1	64.60	0	0.00	64.60	0.1	20,262	0.00%
2024/10/23	5.1	65.92	0.5	66.40	66.00	4.6	20,214	0.02%
2024/10/22	0.5	66.40	3	66.63	66.50	-2.5	20,141	-0.01%
2024/10/21	1	65.10	11	64.51	65.40	-10	19,909	-0.05%
2024/10/18	7	63.11	0	0.00	62.10	7	19,777	0.04%
2024/10/17	3	64.33	0	0.00	64.50	3	19,939	0.02%
2024/10/16	2.1	63.64	0	0.00	63.00	2.1	20,076	0.01%
2024/10/15	6.3	64.02	0	0.00	64.20	6.3	20,076	0.03%
2024/10/14	30	63.40	8	63.25	63.40	22	20,148	0.11%
2024/10/11	9	62.89	5	63.00	62.20	4	20,526	0.02%
2024/10/09	4.2	63.62	4	63.95	62.50	0.2	21,476	0.00%
2024/10/08	3	64.00	5	64.04	64.30	-2	21,618	-0.01%
2024/10/07	8	65.70	1.3	65.52	65.40	6.8	22,214	0.03%
2024/10/04	4	66.90	4	66.75	67.10	0	23,261	0.00%
2024/10/01	6	67.90	0	0.00	68.40	6	23,514	0.03%
2024/09/30	6	68.10	5	68.60	68.30	1	24,195	0.00%
2024/09/27	7	70.67	5	70.44	70.10	2	24,335	0.01%
2024/09/26	8.3	71.13	3	70.47	70.50	5.3	24,705	0.02%
2024/09/25	7	71.27	4	70.85	70.80	3	25,537	0.01%
2024/09/24	4	70.03	2	70.25	70.20	2	25,943	0.01%
2024/09/23	1	70.80	11	71.12	70.70	-10	26,537	-0.04%
2024/09/20	5.1	72.06	5	70.76	70.60	0.1	26,643	0.00%
2024/09/19	8	70.43	8	71.03	71.00	0	26,652	0.00%
2024/09/18	35	70.82	8	70.60	70.30	27	26,822	0.10%
2024/09/16	5	72.42	12	72.88	73.20	-7	26,801	-0.03%
2024/09/13	12	72.45	33	72.89	72.40	-21	27,406	-0.08%
2024/09/12	14	71.67	12	72.43	72.60	2	27,810	0.01%
2024/09/11	8	70.36	8	70.75	70.60	0	27,682	0.00%
2024/09/10	11	70.76	6	69.97	70.00	5	27,725	0.02%
2024/09/09	13	72.65	6	72.63	73.00	7	27,419	0.03%
2024/09/06	13	73.36	28	74.22	72.80	-15	27,387	-0.05%
2024/09/05	24	73.37	0	0.00	73.10	24	27,402	0.09%
2024/09/04	19.2	74.04	13	74.46	73.10	6.2	27,291	0.02%
2024/09/03	13.1	78.56	12	79.32	77.70	1.1	27,743	0.00%
2024/09/02	24.1	80.53	7	80.24	78.60	17.1	27,461	0.06%
2024/08/30	36.1	83.08	36	82.91	82.00	0.1	27,057	0.00%
2024/08/29	23	81.35	33.4	81.26	82.70	-10.4	26,181	-0.04%
2024/08/28	15	79.34	36	78.84	78.30	-21	25,373	-0.08%
2024/08/27	6	75.23	0	0.00	75.60	6	24,684	0.02%
2024/08/26	5	76.12	2	76.00	75.00	3	24,884	0.01%
2024/08/23	8	74.30	9	75.70	76.30	-1	24,807	0.00%
2024/08/22	2.1	73.91	0	0.00	73.90	2.1	24,822	0.01%
2024/08/21	7	74.00	5.2	74.46	73.70	1.8	25,007	0.01%
2024/08/20	15	75.49	4	75.95	75.20	11	25,164	0.04%
2024/08/19	35	75.43	0	0.00	74.70	35	25,492	0.14%
2024/08/16	11.4	75.18	34	74.57	75.40	-22.6	25,623	-0.09%
2024/08/15	5	71.08	7	70.90	70.70	-2	25,831	-0.01%
2024/08/14	7	72.11	6	72.20	71.60	1	26,105	0.00%
2024/08/13	9	71.39	13	71.95	72.10	-4	26,242	-0.02%
2024/08/12	7	70.83	3.5	71.03	70.60	3.5	26,848	0.01%
2024/08/09	9.2	71.37	0	0.00	70.50	9.2	26,983	0.03%
2024/08/08	6	69.88	6	69.17	69.00	0	26,803	0.00%
2024/08/07	4	67.68	6	69.30	70.00	-2	26,945	-0.01%
2024/08/06	3	63.57	10	63.60	65.10	-7	27,564	-0.03%
2024/08/05	12	66.43	2	66.40	66.40	10	27,358	0.04%
2024/08/02	20	74.85	1	73.90	73.70	19	27,104	0.07%
2024/08/01	6	77.48	10	79.30	78.20	-4	27,074	-0.01%
2024/07/31	4	79.10	1	80.20	77.70	3	26,934	0.01%
2024/07/30	2	76.70	2	78.00	77.90	0	26,925	0.00%
2024/07/29	15	77.54	6	77.17	76.90	9	26,909	0.03%
2024/07/26	2	79.55	3	79.93	80.00	-1	26,823	0.00%
2024/07/23	6	80.48	2	80.50	80.50	4	26,839	0.01%
2024/07/22	4	78.90	1	78.50	79.00	3	27,030	0.01%
2024/07/19	11	80.99	6	81.02	80.40	5	26,950	0.02%
2024/07/18	16	82.88	5	82.06	82.90	11	26,873	0.04%
2024/07/17	10.5	84.64	6	86.07	86.20	4.5	26,564	0.02%
2024/07/16	8	86.04	18.2	86.01	85.30	-10.2	26,468	-0.04%
2024/07/15	14	85.21	5	85.56	85.70	9	26,492	0.03%
2024/07/12	23	87.66	4	87.98	86.90	19	26,310	0.07%
2024/07/11	11	89.67	25	90.04	90.30	-14	25,932	-0.05%
2024/07/10	10	86.73	13	86.69	86.00	-3	25,159	-0.01%
2024/07/09	24	85.61	20	85.42	86.10	4	25,000	0.02%
2024/07/08	14.2	86.59	25	85.86	86.30	-10.8	24,491	-0.04%
2024/07/05	29	81.90	6	81.62	81.90	23	23,316	0.10%
2024/07/04	12	80.17	30	81.75	82.30	-18	23,187	-0.08%
2024/07/03	8	79.08	18	78.99	79.50	-10	22,833	-0.04%
2024/07/02	11	75.87	22	77.39	78.10	-11	23,082	-0.05%
2024/07/01	43.1	77.73	16	76.84	76.30	27.1	22,645	0.12%
2024/06/28	23	81.67	21	81.48	81.40	2	21,800	0.01%
2024/06/27	19	81.32	29	81.54	81.40	-10	21,449	-0.05%
2024/06/26	10.1	78.90	13.1	78.97	79.40	-3	20,945	-0.01%
2024/06/25	10	77.44	6	77.67	77.70	4	20,838	0.02%
2024/06/24	58	76.57	54	78.00	78.20	4	20,883	0.02%
2024/06/21	9	78.78	9	78.34	77.60	0	21,016	0.00%
2024/06/20	8	77.21	21	78.74	78.40	-13	20,824	-0.06%
2024/06/19	8	75.65	79	75.15	74.80	-71	20,361	-0.35%
2024/06/18	4	72.65	5	73.10	73.50	-1	20,169	0.00%
2024/06/17	8	72.33	5	72.18	71.60	3	20,402	0.01%
2024/06/14	4	71.10	4	71.30	71.80	0	20,571	0.00%
2024/06/13	8	72.81	4	72.33	72.00	4	20,907	0.02%
2024/06/12	2	72.45	6	72.55	72.60	-4	21,068	-0.02%
2024/06/11	1	70.90	1	71.00	71.00	0	21,131	0.00%
2024/06/07	34	72.18	4	74.88	71.30	30	21,701	0.14%
2024/06/06	5	70.90	0	0.00	71.00	5	22,357	0.02%
2024/06/05	1	70.79	1	71.50	70.50	0	23,760	0.00%
2024/06/04	10	71.48	1	71.00	71.20	9	24,313	0.04%
2024/06/03	1	71.70	0	0.00	71.90	1	25,181	0.00%
2024/05/31	10	73.46	1	73.70	73.20	9	25,482	0.04%
2024/05/30	42.1	73.83	7	73.17	72.90	35.1	25,724	0.14%
2024/05/29	3	75.17	1.4	75.19	75.00	1.6	26,301	0.01%
2024/05/28	7	75.90	0.1	76.00	74.80	6.9	26,758	0.03%
2024/05/27	1	76.60	10	75.65	76.30	-9	26,944	-0.03%
2024/05/24	7	76.11	0	0.00	76.10	7	27,412	0.03%
2024/05/23	4	79.68	11	81.55	78.20	-7	27,572	-0.03%
2024/05/22	8	79.78	2	79.50	79.60	6	29,136	0.02%
2024/05/21	12	79.33	33	80.48	79.80	-21	30,395	-0.07%
2024/05/20	1	77.60	13	78.77	77.70	-12	29,956	-0.04%
2024/05/17	1	75.60	0	0.00	76.00	1	29,938	0.00%
2024/05/16	1	76.30	18.5	75.85	76.30	-17.5	29,861	-0.06%
2024/05/15	2.1	71.65	0	0.00	71.10	2.1	29,332	0.01%
2024/05/14	11	71.19	3	71.10	71.20	8	29,484	0.03%
2024/05/13	5	71.10	2	71.10	71.00	3	29,761	0.01%
2024/05/10	44.3	74.23	4	76.12	72.50	40.3	29,802	0.14%
2024/05/09	0	0.00	23	79.93	78.80	-23	28,883	-0.08%
2024/05/08	8	78.14	1	78.30	78.80	7	28,829	0.02%
2024/05/07	2	77.59	15	78.82	78.30	-13	28,909	-0.04%
2024/05/06	7	77.35	0	0.00	77.00	7	28,872	0.02%
2024/05/03	3	78.40	14	80.21	78.00	-11	28,843	-0.04%
2024/05/02	11	76.65	6	77.70	77.90	5	28,921	0.02%
2024/04/30	7	78.00	14	78.99	77.20	-7	29,353	-0.02%
2024/04/29	7	77.09	0	0.00	77.80	7	29,672	0.02%
2024/04/26	2	78.35	3	77.97	77.60	-1	29,786	0.00%
2024/04/25	1	74.70	3	75.23	75.00	-2	29,631	-0.01%
2024/04/24	3	74.27	1	74.40	74.30	2	29,751	0.01%
2024/04/23	7	73.41	6	73.15	72.90	1	29,834	0.00%
2024/04/22	1	74.25	18	74.00	73.80	-17	29,948	-0.06%
2024/04/19	4	76.34	4	75.10	76.10	0	29,858	0.00%
2024/04/18	3	77.74	2	78.45	77.50	1	29,762	0.00%
2024/04/17	7	78.01	0	0.00	78.00	7	29,828	0.02%
2024/04/16	10	76.90	0	0.00	76.60	10	29,938	0.03%
2024/04/15	8.5	79.72	3	79.20	79.70	5.5	29,832	0.02%
2024/04/12	7	81.51	8	82.05	81.90	-1	29,842	0.00%
2024/04/11	20	80.34	2	81.35	80.20	18	29,737	0.06%
2024/04/10	10	82.58	6	82.53	81.80	4	29,707	0.01%
2024/04/09	17	81.28	10.1	81.55	81.40	6.9	29,710	0.02%
2024/04/08	6	82.77	23.2	82.55	83.50	-17.2	29,554	-0.06%
2024/04/03	3	79.70	3	80.23	79.60	0	29,085	0.00%
2024/04/02	1	80.50	5	80.60	80.20	-4	29,292	-0.01%
2024/04/01	16	79.62	2	80.80	79.20	14	29,279	0.05%
2024/03/29	5	79.80	38	80.69	80.40	-33	29,170	-0.11%
2024/03/28	2.5	78.28	8	79.03	78.20	-5.5	29,054	-0.02%
2024/03/27	29	77.29	20	78.60	77.70	9	29,268	0.03%
2024/03/26	21	77.05	5	77.60	75.90	16	29,380	0.05%
2024/03/25	1	81.00	8	79.93	80.00	-7	29,320	-0.02%
2024/03/22	6	79.05	1	79.00	79.50	5	29,473	0.02%
2024/03/21	3.6	79.37	5.4	79.80	79.40	-1.8	29,535	-0.01%
2024/03/20	26.2	79.84	5	81.02	78.40	21.2	29,906	0.07%
2024/03/19	7.2	81.85	5	81.98	81.00	2.2	31,496	0.01%
2024/03/18	7	80.04	19	80.66	82.10	-12	32,411	-0.04%
2024/03/15	12	78.68	5	78.46	77.70	7	32,922	0.02%
2024/03/14	16	79.21	7	79.56	78.70	9	32,926	0.03%
2024/03/13	16	81.96	13	82.04	81.20	3	32,844	0.01%
2024/03/12	40	83.52	54	83.34	82.40	-14	32,839	-0.04%
2024/03/11	25	81.50	81	80.49	82.00	-56	31,964	-0.18%
2024/03/08	9	77.59	2	76.70	75.60	7	30,884	0.02%
2024/03/07	36	77.72	11.1	79.60	76.20	24.9	31,035	0.08%
2024/03/06	3	78.10	7	78.03	77.60	-4	30,914	-0.01%
2024/03/05	15	76.64	2	77.25	76.40	13	31,431	0.04%
2024/03/04	20	77.45	35	77.49	77.00	-15	32,972	-0.05%
2024/03/01	12	74.14	24	74.66	74.30	-12	34,387	-0.03%
2024/02/29	3	75.90	0.1	76.00	76.10	2.9	35,913	0.01%
2024/02/27	12	75.64	18.1	75.54	75.40	-6.1	37,024	-0.02%
2024/02/26	15	77.53	6.1	77.79	77.20	8.9	37,017	0.02%
2024/02/23	47.2	79.25	28	80.26	78.40	19.2	37,294	0.05%
2024/02/22	33.1	78.13	115.2	76.84	80.10	-82.1	37,042	-0.22%	大賣/
2024/02/21	5	71.32	11	72.49	72.90	-6	36,963	-0.02%
2024/02/20	61	72.66	59	72.62	72.70	2	37,178	0.01%
2024/02/19	4	71.75	2	71.10	71.00	2	37,102	0.01%
2024/02/16	5	71.16	5	72.18	72.00	0	37,364	0.00%
2024/02/15	14	71.17	6	71.08	71.00	8	37,615	0.02%
2024/02/05	7	71.51	19	72.28	71.60	-12	38,983	-0.03%
2024/02/02	6	71.10	3	71.13	70.20	3	40,232	0.01%
2024/02/01	2	69.75	0	0.00	70.00	2	40,191	0.00%
2024/01/31	6	69.77	1	69.40	69.50	5	40,454	0.01%
2024/01/30	1	70.60	3	71.47	70.50	-2	40,550	0.00%
2024/01/29	20	70.63	8	70.61	71.00	12	40,656	0.03%
2024/01/26	0	0.00	4	68.95	69.00	-4	40,985	-0.01%
2024/01/25	13	70.19	12	70.42	69.80	1	41,188	0.00%
2024/01/24	6	70.42	9	70.74	70.40	-3	40,982	-0.01%
2024/01/23	2	69.90	9	69.78	69.70	-7	40,968	-0.02%
2024/01/22	8	67.45	6	67.30	66.90	2	40,683	0.00%
2024/01/19	0	0.00	14	67.19	67.40	-14	40,499	-0.03%
2024/01/18	18	65.89	18	65.64	65.50	0	40,505	0.00%
2024/01/17	2	67.40	6	67.58	68.00	-4	40,429	-0.01%
2024/01/16	1	67.20	1	68.20	69.50	0	40,321	0.00%
2024/01/15	0	0.00	7	67.51	67.90	-7	40,266	-0.02%
2024/01/12	6.1	66.58	6	66.93	66.40	0.1	40,339	0.00%
2024/01/11	5	67.80	1	67.80	67.30	4	40,304	0.01%
2024/01/10	0	0.00	8	67.71	68.00	-8	40,527	-0.02%
2024/01/09	1	68.20	4	68.58	67.90	-3	41,032	-0.01%
2024/01/08	8.1	68.72	4	68.30	69.00	4.1	41,031	0.01%
2024/01/05	2	68.80	1	69.20	69.20	1	41,117	0.00%
2024/01/04	2	69.40	1	70.30	69.00	1	41,422	0.00%
2024/01/03	8	68.79	10	68.00	69.00	-2	41,492	0.00%
2024/01/02	8	69.46	0	0.00	69.20	8	41,369	0.02%
2023/12/29	8	70.49	0	0.00	70.70	8	41,584	0.02%
2023/12/28	16	71.27	0	0.00	70.80	16	41,629	0.04%
2023/12/27	2	72.10	4	72.78	72.80	-2	41,882	0.00%
2023/12/26	3	72.50	6	72.07	72.50	-3	42,037	-0.01%
2023/12/25	7	72.16	2	72.95	71.50	5	42,320	0.01%
2023/12/22	6	72.75	8	72.59	72.10	-2	42,424	0.00%
2023/12/21	8	73.01	8	73.30	73.30	0	42,481	0.00%
2023/12/20	9	71.54	4	72.50	72.00	5	42,524	0.01%
2023/12/19	4.2	70.67	9	70.86	70.90	-4.8	42,868	-0.01%
2023/12/18	9	71.73	13.5	72.56	71.60	-4.5	43,549	-0.01%
2023/12/15	31.3	73.66	8	74.00	72.90	23.3	44,545	0.05%
2023/12/14	57.6	75.49	64	75.95	74.50	-6.4	46,545	-0.01%
2023/12/13	20.5	73.32	34	73.16	74.40	-13.5	46,806	-0.03%
2023/12/12	23	71.27	28	71.46	70.90	-5	47,561	-0.01%
2023/12/11	6	69.62	2	69.65	69.00	4	47,292	0.01%
2023/12/08	6	70.00	7	69.71	69.00	-1	47,602	0.00%
2023/12/07	22	69.77	29	69.92	69.20	-7	48,515	-0.01%
2023/12/06	38	71.27	6	71.15	71.10	32	48,288	0.07%
2023/12/05	16	71.72	21	71.72	71.90	-5	48,248	-0.01%
2023/12/04	59	73.71	22	74.21	72.90	37	48,965	0.08%
2023/12/01	33	71.97	16	72.10	72.10	17	50,497	0.03%
2023/11/30	31	73.06	59.2	73.24	73.30	-28.2	49,705	-0.06%
2023/11/29	56	74.50	60.1	75.16	74.80	-4.1	48,693	-0.01%
2023/11/28	55.1	72.73	77.3	72.76	74.20	-22.3	46,827	-0.05%
2023/11/27	53	69.20	47.1	69.96	69.70	5.9	44,777	0.01%
2023/11/24	30	66.26	54	66.95	67.60	-24	42,790	-0.06%
2023/11/22	21	64.47	13	64.23	64.70	8	40,597	0.02%
2023/11/21	68	64.99	118.5	65.40	64.50	-50.5	39,860	-0.13%	大賣/
2023/11/20	16	61.42	50.1	61.40	63.00	-34.1	38,050	-0.09%
2023/11/17	7	58.74	24	58.53	59.00	-17	36,572	-0.05%
2023/11/16	12	56.84	0	0.00	57.20	12	36,094	0.03%
2023/11/15	22	57.96	7	57.90	57.10	15	35,884	0.04%
2023/11/14	21.1	57.98	25.1	58.28	57.70	-4	35,570	-0.01%
2023/11/13	74.1	59.21	15	59.32	59.10	59.1	35,109	0.17%
2023/11/10	34.1	57.49	201.1	57.28	57.20	-167.1	33,434	-0.50%	大賣/鉅額交易
2023/11/09	32	55.27	5	54.60	54.80	27	31,750	0.09%
2023/11/08	9	55.17	10	55.18	54.90	-1	31,548	0.00%
2023/11/07	5	54.40	3	54.50	54.40	2	31,258	0.01%
2023/11/06	103.1	54.97	3.5	54.46	53.90	99.6	31,127	0.32%	大買/
2023/11/03	14	55.08	1	54.30	54.40	13	30,839	0.04%
2023/11/02	30	53.60	10	54.18	54.10	20	30,609	0.07%
2023/11/01	2	52.60	0	0.00	52.70	2	30,568	0.01%
2023/10/31	9	54.04	100	53.67	52.80	-91	30,502	-0.30%
2023/10/30	3	52.80	0	0.00	53.50	3	30,046	0.01%
2023/10/27	1	52.20	5	52.18	52.20	-4	29,963	-0.01%
2023/10/26	12	52.65	10	53.30	52.20	2	30,052	0.01%
2023/10/25	4	53.65	4	53.50	53.70	0	29,867	0.00%
2023/10/24	2	52.85	1	53.20	52.90	1	29,717	0.00%
2023/10/23	0	0.00	11	52.75	52.70	-11	29,641	-0.04%
2023/10/20	2	51.35	7	51.27	52.10	-5	29,565	-0.02%
2023/10/19	3	51.93	3	52.03	52.30	0	29,457	0.00%
2023/10/18	7	52.24	5	52.04	52.10	2	29,411	0.01%
2023/10/17	65	54.30	28	54.31	53.90	37	29,148	0.13%
2023/10/16	1	52.80	103	52.61	53.30	-102	28,656	-0.36%	大賣/鉅額交易
2023/10/13	5	52.78	17	52.46	53.20	-12	28,854	-0.04%
2023/10/12	10	53.47	6	54.17	54.20	4	29,327	0.01%
2023/10/11	0	0.00	4	53.00	52.20	-4	28,844	-0.01%
2023/10/06	4	52.35	6	52.77	51.80	-2	28,703	-0.01%
2023/10/05	17	53.06	13	53.18	52.60	4	28,592	0.01%
2023/10/04	2	51.10	4	51.93	52.10	-2	28,224	-0.01%
2023/10/03	20	52.53	14	51.97	52.00	6	28,024	0.02%
2023/10/02	158	53.79	5	54.06	54.30	153	27,611	0.55%	大買/鉅額交易
2023/09/28	15	53.36	6.2	54.32	53.00	8.8	27,410	0.03%
2023/09/27	12	54.01	1	53.90	53.80	11	27,321	0.04%
2023/09/26	9	54.56	7	55.39	54.30	2	26,988	0.01%
2023/09/25	23.1	55.39	16	54.87	54.70	7.1	26,553	0.03%
2023/09/22	9	54.64	47	54.57	55.60	-38	26,212	-0.14%
2023/09/21	10	55.15	14	55.59	55.50	-4	25,657	-0.02%
2023/09/20	34	57.36	33	57.15	56.60	1	24,776	0.00%
2023/09/19	68	58.19	124	58.11	56.90	-56	23,512	-0.24%	大賣/
2023/09/18	84	57.37	45.1	57.31	57.60	38.9	20,843	0.19%
2023/09/15	21	53.92	39.2	54.31	54.40	-18.2	18,459	-0.10%
2023/09/14	16.1	50.54	15.3	50.83	50.80	0.8	16,435	0.00%
2023/09/13	36	50.56	8	50.35	50.40	28	15,673	0.18%
2023/09/12	35	49.72	43.1	50.23	50.80	-8.1	15,093	-0.05%
2023/09/11	16	48.91	1	47.85	48.20	15	13,942	0.11%
2023/09/08	15.1	48.42	8	49.22	48.85	7.1	13,491	0.05%
2023/09/07	53.7	49.99	47	49.25	48.80	6.7	13,015	0.05%
2023/09/06	12.1	50.08	102	49.55	50.40	-90	11,877	-0.76%	大賣/
2023/09/05	0	0.00	2	46.10	46.10	-2	9,507	-0.02%
2023/08/31	6	45.37	0	0.00	45.30	6	9,583	0.06%
2023/08/30	3	44.80	6	44.90	44.95	-3	9,402	-0.03%
2023/08/24	6	43.95	0	0.00	43.70	6	9,731	0.06%
2023/08/22	2	42.60	0	0.00	42.75	2	10,159	0.02%
2023/08/21	3	42.52	5	42.63	42.50	-2	10,296	-0.02%
2023/08/18	4	42.81	40	43.20	42.55	-36	10,314	-0.35%
2023/08/17	0	0.00	29	43.08	43.75	-29	10,360	-0.28%
2023/08/15	3	44.00	0	0.00	44.00	3	10,626	0.03%
2023/08/14	9	44.07	4	43.90	43.60	5	10,661	0.05%
2023/08/11	3	45.05	0	0.00	44.70	3	10,691	0.03%
2023/08/10	5	44.99	0	0.00	44.95	5	10,763	0.05%
2023/08/09	3	45.88	0	0.00	46.00	3	10,677	0.03%
2023/08/08	29	46.67	11	46.51	45.90	18	10,711	0.17%
2023/08/07	15	46.49	16	46.49	46.45	-1	10,484	-0.01%
2023/08/04	3	44.35	7	44.57	44.40	-4	10,243	-0.04%
2023/08/02	10	44.55	0	0.00	44.70	10	10,258	0.10%
2023/08/01	1	44.90	6	44.90	45.00	-5	10,265	-0.05%
2023/07/31	3	45.75	1	45.90	45.50	2	10,246	0.02%
2023/07/27	2	44.83	5	45.04	45.05	-3	10,160	-0.03%
2023/07/25	5	45.65	2	45.68	45.95	3	10,081	0.03%
2023/07/24	6	44.75	8	45.00	44.65	-2	10,070	-0.02%
2023/07/21	2	45.30	0	0.00	45.00	2	10,087	0.02%
2023/07/20	3	45.07	0	0.00	45.45	3	10,106	0.03%
2023/07/19	14	47.72	12	47.16	45.70	2	10,253	0.02%
2023/07/18	16	48.09	9	48.61	48.10	7	10,109	0.07%
2023/07/17	16	47.96	127	48.83	48.50	-111	9,815	-1.13%	大賣/鉅額交易
2023/07/14	2	45.70	0	45.70	45.70	2	9,152	0.02%
2023/07/13	6	46.21	3	46.17	45.70	3	9,333	0.03%
2023/07/12	1	45.80	10	45.35	45.75	-9	9,272	-0.10%
2023/07/11	1	45.50	4	45.60	45.60	-3	9,261	-0.03%
2023/07/10	11	45.87	5	45.42	44.85	6	9,478	0.06%
2023/07/07	0	0.00	3	45.50	45.60	-3	9,657	-0.03%
2023/07/06	0	0.00	11	46.02	45.50	-11	9,681	-0.11%
2023/07/05	4	45.10	7	46.14	46.10	-3	9,675	-0.03%
2023/07/04	2	45.00	0	0.00	44.95	2	9,335	0.02%
2023/06/30	0	0.00	1	44.45	44.40	-1	9,374	-0.01%
2023/06/29	8	44.98	2	45.00	44.80	6	9,460	0.06%
2023/06/28	1	44.80	9	44.50	44.85	-8	9,328	-0.09%
2023/06/27	12	43.92	0	0.00	44.10	12	9,185	0.13%
2023/06/16	1	43.35	4	43.23	43.45	-3	9,512	-0.03%
2023/06/15	6	43.29	1	43.30	43.40	5	9,480	0.05%
2023/06/14	1	43.70	2	43.88	43.65	-1	9,525	-0.01%
2023/06/13	5	43.57	7	43.34	43.80	-2	9,712	-0.02%
2023/06/09	0	0.00	2	44.30	44.20	-2	9,784	-0.02%
2023/06/08	1	43.75	0	0.00	44.05	1	9,938	0.01%
2023/06/07	10.1	44.37	1	44.15	44.10	9.1	10,081	0.09%
2023/06/05	1	44.05	0	0.00	44.10	1	10,009	0.01%
2023/06/02	1.5	44.34	6	44.35	44.35	-4.5	10,128	-0.04%
2023/06/01	0	44.50	2	44.30	44.45	-2	10,087	-0.02%
2023/05/31	2	44.20	0	0.00	44.10	2	10,077	0.02%
2023/05/30	2	44.05	10	43.78	44.10	-8	10,040	-0.08%
2023/05/29	4	44.38	23	44.39	44.30	-19	9,999	-0.19%
2023/05/26	2	43.80	48	43.89	44.25	-46	9,907	-0.46%
2023/05/25	1	42.50	7	43.12	43.35	-6	9,676	-0.06%
2023/05/24	1	42.50	19	42.49	42.60	-18	9,602	-0.19%
2023/05/23	10	42.14	0	0.00	42.20	10	9,612	0.10%
2023/05/22	5	42.95	0	0.00	42.75	5	9,467	0.05%
2023/05/19	20	43.38	23	43.33	43.50	-3	9,372	-0.03%
2023/05/18	3	42.15	1	42.10	42.10	2	9,245	0.02%
2023/05/16	2	41.85	0	0.00	41.80	2	9,105	0.02%
2023/05/12	9	42.58	26	42.66	42.05	-17	9,001	-0.19%
2023/05/11	9	42.58	26	42.66	42.40	-17	8,992	-0.19%
2023/05/10	2	43.15	10	43.29	43.20	-8	8,994	-0.09%
2023/05/09	0	0.00	8	43.80	43.75	-8	9,083	-0.09%
2023/05/08	3	43.60	4	43.55	43.75	-1	9,201	-0.01%
2023/05/05	5	43.00	6	43.17	43.15	-1	9,264	-0.01%
2023/05/04	7	43.14	5	43.20	43.35	2	9,454	0.02%
2023/05/02	10	43.10	2	43.35	43.30	8	9,763	0.08%
2023/04/28	0	0.00	26	43.21	43.10	-26	9,993	-0.26%
2023/04/27	1	43.00	9	43.07	43.10	-8	9,991	-0.08%
2023/04/26	8	41.73	2	42.15	42.30	6	9,950	0.06%
2023/04/25	0	0.00	1	41.70	41.55	-1	9,987	-0.01%
2023/04/24	34	42.01	0	0.00	41.75	34	10,012	0.34%
2023/04/21	12	43.02	0	0.00	43.00	12	9,978	0.12%
2023/04/20	3	43.70	0	0.00	43.70	3	10,046	0.03%
2023/04/19	7	43.96	0	0.00	43.80	7	10,141	0.07%
2023/04/18	11	44.96	2	45.05	44.60	9	10,097	0.09%
2023/04/17	8	44.41	10	44.10	44.55	-2	10,034	-0.02%
2023/04/14	6	44.04	2	43.95	44.10	4	9,992	0.04%
2023/04/13	4	43.85	16	43.86	44.00	-12	9,974	-0.12%
2023/04/12	10	46.28	92	46.42	46.35	-82	9,686	-0.85%
2023/04/11	1	46.95	1	46.90	46.85	0	9,416	0.00%
2023/04/10	1	46.95	27	46.86	46.90	-26	9,359	-0.28%
2023/04/06	3	46.15	1	46.05	46.20	2	9,176	0.02%
2023/03/31	19	46.37	5	46.61	46.35	14	9,230	0.15%
2023/03/30	3	46.23	5	46.25	46.30	-2	9,245	-0.02%
2023/03/29	0	0.00	8	45.95	45.80	-8	9,134	-0.09%
2023/03/28	17	45.50	2	45.55	45.55	15	9,237	0.16%
2023/03/27	5	45.95	6	45.88	45.95	-1	9,255	-0.01%
2023/03/24	3	45.67	26	45.28	45.65	-23	9,358	-0.25%
2023/03/23	4	44.68	6	44.64	44.70	-2	9,205	-0.02%
2023/03/22	25	44.99	6	45.10	45.10	19	9,177	0.21%
2023/03/21	6	44.77	29	44.95	44.90	-23	9,177	-0.25%
2023/03/20	2	43.35	5	43.91	44.30	-3	9,303	-0.03%
2023/03/17	7	43.19	0	0.00	43.30	7	9,522	0.07%
2023/03/16	16	43.42	0	0.00	43.10	16	9,527	0.17%
2023/03/15	62	44.63	1	44.50	44.20	61	9,696	0.63%
2023/03/14	3	44.57	3	44.65	44.50	0	9,815	0.00%
2023/03/13	9	44.76	5	45.10	45.15	4	9,884	0.04%
2023/03/10	12	45.53	0	0.00	45.25	12	10,005	0.12%
2023/03/09	6	46.57	0	0.00	46.50	6	10,078	0.06%
2023/03/08	2	46.98	35	46.87	47.00	-33	10,252	-0.32%
2023/03/07	120	46.75	9	46.83	46.90	111	10,272	1.08%	大買/鉅額交易
2023/03/06	14	46.10	2	46.15	46.10	12	10,195	0.12%
2023/03/03	0	46.85	33	46.74	46.75	-33	10,145	-0.33%
2023/03/02	5	46.35	12	46.20	46.45	-7	10,170	-0.07%
2023/03/01	6	45.15	6	45.68	46.00	0	10,181	0.00%
2023/02/24	0	0.00	6	46.03	45.60	-6	10,192	-0.06%
2023/02/23	0	0.00	20	45.95	45.90	-20	10,187	-0.20%
2023/02/22	9	45.57	0	0.00	45.95	9	10,395	0.09%
2023/02/21	3	46.20	2	46.53	46.20	1	10,715	0.01%
2023/02/20	2	46.75	9	46.77	46.65	-7	10,972	-0.06%
2023/02/16	1	45.90	17	46.28	46.40	-16	11,429	-0.14%
2023/02/15	3	45.83	1	46.05	45.80	2	12,011	0.02%
2023/02/14	0	0.00	7	45.92	45.85	-7	12,177	-0.06%
2023/02/13	4	45.44	0	0.00	45.40	4	12,395	0.03%
2023/02/10	6	45.33	0	0.00	45.70	6	12,674	0.05%
2023/02/09	3	45.92	1	46.40	45.70	2	12,975	0.02%
2023/02/08	9	46.29	20	46.25	46.30	-11	13,052	-0.08%
2023/02/07	9	45.69	0	0.00	45.70	9	13,138	0.07%
2023/02/06	5	46.04	1	45.95	46.30	4	13,099	0.03%
2023/02/03	18	46.98	12	46.90	46.75	6	13,014	0.05%
2023/02/02	1	46.45	205	46.72	46.75	-204	13,041	-1.56%	大賣/鉅額交易
2023/02/01	102	45.90	34	46.14	46.55	68	12,888	0.53%	大買/
2023/01/31	1	45.60	8	45.57	45.55	-7	12,883	-0.05%
2023/01/30	9	45.01	30	45.08	45.10	-21	12,927	-0.16%
2023/01/17	5	44.11	0	0.00	44.25	5	12,752	0.04%
2023/01/16	3	43.47	5	43.69	44.00	-2	12,837	-0.02%
2023/01/13	15	43.94	0	0.00	43.50	15	12,890	0.12%
2023/01/12	25	43.83	11	44.19	44.10	14	12,946	0.11%
2023/01/11	54	43.98	1	44.85	44.00	53	12,957	0.41%
2023/01/10	10	44.43	0	0.00	44.70	10	12,793	0.08%
2023/01/09	5	44.45	12	44.91	45.10	-7	12,780	-0.05%
2023/01/06	26	43.99	40	44.18	44.30	-14	12,731	-0.11%
2023/01/05	31	45.02	0	0.00	44.70	31	12,835	0.24%
2023/01/04	3	45.28	0	0.00	45.35	3	12,913	0.02%
2023/01/03	0	0.00	3	45.38	45.55	-3	13,039	-0.02%
2022/12/30	23	44.68	3	45.03	44.50	20	13,197	0.15%
2022/12/29	44	44.55	3	44.80	45.00	41	13,400	0.31%
2022/12/28	28	45.12	0	0.00	44.80	28	13,534	0.21%
2022/12/27	20	46.45	1	46.40	46.40	19	13,495	0.14%
2022/12/26	2	46.10	0	0.00	46.10	2	13,538	0.01%
2022/12/23	8	45.44	4	45.71	45.95	4	13,646	0.03%
2022/12/22	29	46.59	0	0.00	46.45	29	13,669	0.21%
2022/12/21	6	46.67	2	46.60	46.65	4	13,819	0.03%
2022/12/20	7	47.37	2	46.95	46.60	5	13,914	0.04%
2022/12/19	17	48.57	5	48.16	47.95	12	13,947	0.09%
2022/12/16	18	48.24	9	48.74	48.90	9	14,020	0.06%
2022/12/15	6	48.12	5	48.43	48.50	1	13,975	0.01%
2022/12/14	5	47.96	3	47.95	47.80	2	14,194	0.01%
2022/12/13	18	47.85	0	0.00	47.75	18	14,220	0.13%
2022/12/12	30	48.12	0	0.00	48.05	30	14,278	0.21%
2022/12/09	30	49.55	2	49.53	48.80	28	14,409	0.19%
2022/12/08	3	49.00	10	49.58	49.40	-7	14,403	-0.05%
2022/12/07	25	50.30	24	49.42	49.10	1	14,834	0.01%
2022/12/06	5	51.50	5	51.18	51.10	0	14,662	0.00%
2022/12/05	2	51.00	10	51.32	51.30	-8	14,559	-0.05%
2022/12/02	50	50.92	13	51.11	51.10	37	14,565	0.25%
2022/12/01	11	50.16	122	50.09	50.10	-111	14,398	-0.77%	大賣/鉅額交易
2022/11/30	1	49.90	8	49.44	49.55	-7	14,656	-0.05%
2022/11/29	20	48.66	2	48.45	48.45	18	14,729	0.12%
2022/11/28	10	48.45	17	48.52	48.50	-7	14,753	-0.05%
2022/11/25	5	48.20	3	48.25	48.05	2	14,962	0.01%
2022/11/24	82	48.38	1	48.50	48.35	81	15,216	0.53%
2022/11/23	0	0.00	16	48.15	48.05	-16	15,817	-0.10%
2022/11/22	2	47.73	0	0.00	47.80	2	16,376	0.01%
2022/11/21	18	48.31	5	48.10	48.20	13	16,747	0.08%
2022/11/18	36	49.20	0	0.00	48.40	36	16,831	0.21%
2022/11/17	10	49.08	11	48.85	49.00	-1	16,712	-0.01%
2022/11/16	6	47.53	10	47.86	48.15	-4	16,425	-0.02%
2022/11/15	7	48.10	25	47.93	48.00	-18	16,220	-0.11%
2022/11/14	8	47.39	0	0.00	47.40	8	16,185	0.05%
2022/11/11	40	48.12	23	48.27	47.95	17	16,145	0.11%
2022/11/10	2	46.00	3	46.55	46.20	-1	16,227	-0.01%
2022/11/09	3	46.20	6	46.23	46.05	-3	16,358	-0.02%
2022/11/08	1	45.65	7	45.54	45.10	-6	16,292	-0.04%
2022/11/07	7	45.21	9	45.88	44.80	-2	16,260	-0.01%
2022/11/04	4	45.64	4	45.98	46.00	0	16,184	0.00%
2022/11/03	10	44.85	19	45.41	46.15	-9	16,373	-0.05%
2022/11/02	2	44.78	1	45.00	44.95	1	16,566	0.01%
2022/11/01	3	43.95	5	44.33	44.40	-2	17,113	-0.01%
2022/10/31	0	0.00	22	43.57	43.70	-22	17,771	-0.12%
2022/10/27	0	0.00	5	42.49	42.85	-5	18,148	-0.03%
2022/10/26	10	41.73	0	0.00	41.35	10	18,045	0.06%
2022/10/25	5	43.15	6	43.50	43.15	-1	17,911	-0.01%
2022/10/24	6	44.19	1	44.45	43.80	5	17,985	0.03%
2022/10/21	3	43.87	0	0.00	43.25	3	17,961	0.02%
2022/10/20	21	43.35	0	0.00	43.50	21	17,999	0.12%
2022/10/19	2	44.33	0	0.00	44.15	2	17,937	0.01%
2022/10/18	0	0.00	28	45.39	45.35	-28	17,953	-0.16%
2022/10/14	4	44.95	2	45.00	44.80	2	18,179	0.01%
2022/10/13	4	43.28	2	43.10	43.20	2	18,510	0.01%
2022/10/12	0	0.00	4	44.74	45.00	-4	18,730	-0.02%
2022/10/11	33	43.43	1	44.00	43.30	32	18,873	0.17%
2022/10/07	3	46.42	0	0.00	46.35	3	19,401	0.02%
2022/10/05	0	0.00	1	46.80	46.55	-1	19,665	-0.01%
2022/10/04	0	0.00	3	45.15	45.70	-3	19,594	-0.02%
2022/10/03	3	44.58	0	0.00	44.25	3	19,639	0.02%
2022/09/30	4	44.50	4	44.79	45.20	0	19,846	0.00%
2022/09/29	12	44.41	11	44.96	44.40	1	20,194	0.00%
2022/09/28	6	44.31	2	46.05	43.80	4	20,476	0.02%
2022/09/27	6	46.42	1	46.20	46.75	5	20,371	0.02%
2022/09/26	7	45.14	16	46.01	45.25	-9	20,339	-0.04%
2022/09/23	7	47.66	3	47.83	47.30	4	20,358	0.02%
2022/09/22	1	47.50	17	46.61	47.60	-16	20,396	-0.08%
2022/09/21	10	47.01	0	0.00	46.90	10	20,453	0.05%
2022/09/20	0	0.00	1	48.80	48.50	-1	20,344	0.00%
2022/09/19	58	48.56	1	49.05	48.45	57	20,397	0.28%
2022/09/16	4.2	48.21	2	48.30	48.25	2.2	20,579	0.01%
2022/09/15	47	49.00	11	48.65	48.60	36	20,553	0.18%
2022/09/14	22	48.95	10	48.96	49.15	12	20,633	0.06%
2022/09/13	0	0.00	0.1	50.80	50.50	-0.1	20,251	0.00%
2022/09/12	0.1	52.00	1	52.00	51.60	-0.9	20,199	0.00%
2022/09/08	6	51.35	13	51.44	51.40	-7	20,424	-0.03%
2022/09/07	17	50.32	8	50.09	50.20	9	20,598	0.04%
2022/09/06	18	50.81	10	51.55	50.30	8	20,848	0.04%
2022/09/05	2	51.70	9	51.51	51.70	-7	20,563	-0.03%
2022/09/02	1	50.50	0	0.00	50.50	1	20,388	0.00%
2022/09/01	7	51.11	2	51.40	50.70	5	20,511	0.02%
2022/08/31	0	0.00	15	52.57	52.70	-15	20,509	-0.07%
2022/08/30	13	53.57	6	53.10	53.40	7	20,767	0.03%
2022/08/29	13	50.41	11	50.92	51.70	2	20,825	0.01%
2022/08/26	6	51.55	8	51.53	52.40	-2	20,422	-0.01%
2022/08/25	0	0.00	8	51.15	50.90	-8	20,349	-0.04%
2022/08/24	0	0.00	2	50.70	50.60	-2	20,530	-0.01%
2022/08/23	4	50.15	1	50.20	50.00	3	20,487	0.01%
2022/08/22	10	50.30	1	50.50	50.00	9	20,561	0.04%
2022/08/19	1	50.30	15	50.27	50.30	-14	20,739	-0.07%
2022/08/18	11	48.81	0	0.00	49.55	11	20,715	0.05%
2022/08/17	22	49.42	1	49.30	48.80	21	20,751	0.10%
2022/08/16	8	51.63	12	51.95	52.00	-4	20,481	-0.02%
2022/08/15	12	51.28	0	0.00	51.00	12	20,407	0.06%
2022/08/12	2	51.70	26	51.54	51.10	-24	20,771	-0.12%
2022/08/11	6	51.37	29	51.08	50.90	-23	21,178	-0.11%
2022/08/10	2	51.15	12	51.04	51.20	-10	21,436	-0.05%
2022/08/09	5	50.82	7	50.54	50.70	-2	21,796	-0.01%
2022/08/08	2	50.50	24	50.29	50.70	-22	22,056	-0.10%
2022/08/05	38	49.00	19	49.58	49.15	19	22,060	0.09%
2022/08/04	2	49.00	12	48.34	48.55	-10	21,423	-0.05%
2022/08/03	1	47.00	13	47.50	48.45	-12	21,273	-0.06%
2022/08/02	0	0.00	2	47.55	47.55	-2	21,266	-0.01%
2022/08/01	3	48.93	4	48.74	48.50	-1	21,359	0.00%
2022/07/29	1	48.30	4	48.40	48.70	-3	21,701	-0.01%
2022/07/28	15	47.72	11	47.85	47.65	4	21,938	0.02%
2022/07/27	2	47.83	2	48.00	48.10	0	21,884	0.00%
2022/07/26	4	48.13	1	48.00	47.95	3	21,804	0.01%
2022/07/25	9	48.71	0	0.00	48.90	9	21,976	0.04%
2022/07/22	3	49.12	3	49.15	49.10	0	22,002	0.00%
2022/07/21	28	49.11	32	49.20	49.35	-4	22,092	-0.02%
2022/07/20	7	49.90	24	50.29	49.70	-17	22,151	-0.08%
2022/07/19	8	49.43	12	49.66	49.65	-4	21,948	-0.02%
2022/07/18	26	48.86	48	49.06	48.80	-22	21,669	-0.10%
2022/07/15	33	48.55	22	48.00	48.50	11	21,507	0.05%
2022/07/14	21	46.75	54	46.52	47.00	-33	21,021	-0.16%
2022/07/13	6	44.20	2	43.83	44.15	4	20,835	0.02%
2022/07/12	7	42.89	0	0.00	42.55	7	20,926	0.03%
2022/07/11	11	44.49	60	44.28	43.90	-49	21,110	-0.23%
2022/07/08	4	44.18	11	44.11	44.20	-7	21,589	-0.03%
2022/07/07	47	42.76	45	43.32	43.80	2	21,699	0.01%
2022/07/06	35	42.24	4	43.03	41.95	31	21,471	0.14%
2022/07/05	3	41.42	1	42.25	41.75	2	21,434	0.01%
2022/07/04	11	41.10	4	41.19	41.10	7	21,513	0.03%
2022/07/01	14	41.94	2	42.95	41.00	12	21,857	0.05%
2022/06/30	11	43.18	0	0.00	43.40	11	21,931	0.05%
2022/06/29	12	44.19	3	44.48	44.55	9	22,013	0.04%
2022/06/28	9	45.50	42	45.80	45.00	-33	22,163	-0.15%
2022/06/27	14	46.83	11	46.54	46.50	3	22,719	0.01%
2022/06/24	1	46.55	11	46.39	46.20	-10	23,509	-0.04%
2022/06/23	4.1	45.24	3	45.42	45.25	1.1	23,990	0.00%
2022/06/22	9	44.34	2	44.30	44.60	7	24,797	0.03%
2022/06/21	2	46.10	1.2	45.33	46.20	0.8	25,328	0.00%
2022/06/20	2.2	45.39	5	45.80	44.45	-2.8	25,835	-0.01%
2022/06/17	10	45.82	20	46.23	45.90	-10	26,249	-0.04%
2022/06/16	4	48.41	3	48.02	47.60	1	26,095	0.00%
2022/06/15	1	49.20	11	48.89	48.25	-10	26,077	-0.04%
2022/06/14	9	47.66	1	47.50	48.15	8	25,788	0.03%
2022/06/13	15	47.37	3	47.07	47.35	12	25,599	0.05%
2022/06/10	3	48.00	8	47.50	47.90	-5	25,651	-0.02%
2022/06/09	9	48.26	4	48.49	47.90	5	25,693	0.02%
2022/06/08	53	49.69	53	49.70	49.10	0	25,438	0.00%
2022/06/07	11	49.55	14	49.78	49.65	-3	24,948	-0.01%
2022/06/06	1	48.25	0	0.00	48.15	1	24,371	0.00%
2022/06/02	1	48.70	4	49.28	48.55	-3	24,363	-0.01%
2022/06/01	6	48.18	3	48.68	48.40	3	24,200	0.01%
2022/05/31	21	47.50	2	47.53	47.40	19	23,990	0.08%
2022/05/30	1	47.70	5	47.83	47.50	-4	24,182	-0.02%
2022/05/27	6	48.09	5	47.36	47.30	1	24,116	0.00%
2022/05/26	1	48.50	2	48.75	48.00	-1	24,115	0.00%
2022/05/25	6	48.89	14	48.66	48.60	-8	24,260	-0.03%
2022/05/24	61	49.13	62	48.34	47.95	-1	24,349	0.00%
2022/05/23	4	48.54	0	0.00	48.05	4	24,164	0.02%
2022/05/20	41	48.95	55	48.84	48.80	-14	24,409	-0.06%
2022/05/19	24	48.26	30	48.42	49.00	-6	24,298	-0.02%
2022/05/18	42	47.90	69	48.00	48.05	-27	24,273	-0.11%
2022/05/17	16	47.03	13	47.30	47.35	3	25,201	0.01%
2022/05/16	8	45.48	8	45.49	45.40	0	25,278	0.00%
2022/05/13	3	44.75	29	44.71	45.10	-26	25,197	-0.10%
2022/05/12	0	0.00	5	41.64	41.00	-5	24,680	-0.02%
2022/05/11	3	41.77	4	41.53	42.35	-1	24,631	0.00%
2022/05/10	7	41.84	5	41.79	42.30	2	24,503	0.01%
2022/05/09	2.2	42.09	8	42.29	41.70	-5.8	24,486	-0.02%
2022/05/06	16	43.16	11	43.30	43.10	5	24,368	0.02%
2022/05/05	4	46.71	2	47.10	45.50	2	23,989	0.01%
2022/05/04	0	0.00	1	46.15	46.25	-1	23,651	0.00%
2022/05/03	1	45.90	0	0.00	46.30	1	23,697	0.00%
2022/04/29	2	46.00	5.1	46.92	45.85	-3.1	23,688	-0.01%
2022/04/28	5	45.23	13	45.11	45.10	-8	23,486	-0.03%
2022/04/27	26.1	45.53	1	45.60	45.90	25.1	23,427	0.11%
2022/04/26	5	46.10	13	46.31	46.65	-8	23,361	-0.03%
2022/04/25	6	44.82	0	0.00	44.55	6	23,161	0.03%
2022/04/22	0	0.00	3	47.58	47.55	-3	23,125	-0.01%
2022/04/21	5	47.60	1	47.90	48.00	4	23,063	0.02%
2022/04/20	1	47.35	0	0.00	47.35	1	22,897	0.00%
2022/04/19	12	48.42	15	48.36	47.55	-3	22,739	-0.01%
2022/04/18	0	0.00	1	46.95	46.70	-1	22,448	0.00%
2022/04/15	1	46.75	8	47.05	47.05	-7	22,259	-0.03%
2022/04/14	0	0.00	10	47.02	48.00	-10	22,132	-0.05%
2022/04/13	4	45.81	6	45.76	46.15	-2	21,664	-0.01%
2022/04/12	2	44.80	3	43.87	44.15	-1	21,756	0.00%
2022/04/11	11	44.74	3	44.60	44.35	8	21,667	0.04%
2022/04/08	4	46.50	4	47.04	46.65	0	21,313	0.00%
2022/04/07	28	47.03	16	46.71	45.90	12	21,147	0.06%
2022/04/06	12	48.98	2	49.10	49.15	10	20,803	0.05%
2022/04/01	9	48.44	1	48.60	48.45	8	20,605	0.04%
2022/03/31	9	48.56	3	48.78	48.30	6	20,442	0.03%
2022/03/30	28	49.42	12	49.52	49.50	16	20,275	0.08%
2022/03/29	29	50.22	6	50.45	49.95	23	19,787	0.12%
2022/03/28	98	52.65	81.2	52.82	52.80	16.8	19,013	0.09%
2022/03/25	95.2	51.37	123	51.75	53.00	-27.8	18,276	-0.15%	大賣/
2022/03/24	68	50.35	23	50.43	51.00	45	17,250	0.26%
2022/03/23	15	49.11	6	49.41	49.40	9	16,494	0.05%
2022/03/22	14	47.65	33	48.19	48.35	-19	16,024	-0.12%
2022/03/21	13	46.79	0	0.00	46.40	13	15,591	0.08%
2022/03/18	0	0.00	13	46.37	46.60	-13	15,570	-0.08%
2022/03/17	2	44.70	3	44.73	44.80	-1	15,254	-0.01%
2022/03/16	1	43.35	2	44.15	43.50	-1	15,193	-0.01%
2022/03/15	9	43.93	3	43.87	43.35	6	15,253	0.04%
2022/03/14	0	0.00	6	45.16	45.00	-6	15,205	-0.04%
2022/03/11	4	43.98	0	0.00	43.50	4	15,309	0.03%
2022/03/10	13	44.40	1	44.10	44.10	12	15,528	0.08%
2022/03/09	3	43.38	3	43.50	43.40	0	15,466	0.00%
2022/03/08	13	43.58	0	0.00	43.35	13	15,382	0.08%
2022/03/07	5	44.98	2	44.35	44.60	3	15,351	0.02%
2022/03/04	3	46.50	0	0.00	46.50	3	15,270	0.02%
2022/03/03	13	46.77	2	46.35	46.70	11	15,290	0.07%
2022/03/02	1	47.75	1	47.50	47.80	0	15,107	0.00%
2022/03/01	10	48.45	41	48.43	48.35	-31	15,086	-0.21%
2022/02/25	3	47.87	17	47.76	47.85	-14	14,877	-0.09%
2022/02/24	11	46.96	9	46.93	46.00	2	14,762	0.01%
2022/02/23	16	47.97	3	48.35	47.90	13	14,602	0.09%
2022/02/22	4	48.21	13	47.95	48.40	-9	15,422	-0.06%
2022/02/21	3	48.37	21	48.59	47.95	-18	15,664	-0.11%
2022/02/18	7	48.50	14	48.61	48.65	-7	15,319	-0.05%
2022/02/17	20	48.39	38	47.98	47.90	-18	14,747	-0.12%
2022/02/16	7	46.37	15	46.47	46.70	-8	13,427	-0.06%
2022/02/15	3	45.28	17	45.55	45.45	-14	12,791	-0.11%
2022/02/14	1	43.95	4	44.01	44.00	-3	12,458	-0.02%
2022/02/10	0	0.00	20	44.35	44.60	-20	12,459	-0.16%
2022/02/09	1	44.85	27	44.60	44.60	-26	12,543	-0.21%
2022/01/25	0	0.00	2	42.85	42.10	-2	13,327	-0.02%
2022/01/24	0	0.00	5	43.40	43.40	-5	13,863	-0.04%
2022/01/20	1	44.20	5	44.34	44.45	-4	14,260	-0.03%
2022/01/19	1	43.55	3	44.07	44.20	-2	14,269	-0.01%
2022/01/18	0	0.00	7	43.98	43.70	-7	14,060	-0.05%
2022/01/17	3	44.10	7	43.96	43.85	-4	13,939	-0.03%
2022/01/14	3	41.00	1	41.95	42.20	2	13,773	0.01%
2022/01/13	0	0.00	1	42.00	42.05	-1	13,800	-0.01%
2022/01/12	0	0.00	2	42.33	42.50	-2	13,905	-0.01%
2022/01/11	0	0.00	1	42.35	42.35	-1	13,926	-0.01%
2022/01/10	2	42.20	16	42.15	42.20	-14	13,849	-0.10%
2022/01/07	8	42.29	12	42.13	42.10	-4	13,890	-0.03%
2022/01/06	28	42.95	4	43.01	43.10	24	13,746	0.17%
2022/01/05	11	43.11	23	43.71	42.95	-12	13,642	-0.09%
2022/01/04	0	0.00	21	43.76	44.40	-21	13,201	-0.16%
2022/01/03	4	43.71	4	43.70	43.80	0	13,172	0.00%
2021/12/30	0	0.00	2	43.68	43.75	-2	13,168	-0.02%
2021/12/29	2	43.50	1	43.60	43.65	1	13,182	0.01%
2021/12/28	2	44.03	9	44.03	44.00	-7	13,113	-0.05%
2021/12/27	0	0.00	2	43.95	44.10	-2	13,067	-0.02%
2021/12/24	9	43.89	1	44.00	43.90	8	13,070	0.06%
2021/12/23	3	44.02	13	43.91	44.05	-10	12,935	-0.08%
2021/12/22	2	43.53	28	43.58	43.55	-26	12,839	-0.20%
2021/12/21	1	43.10	26.1	43.18	43.15	-25.1	12,789	-0.20%
2021/12/20	0	0.00	5	43.00	43.00	-5	12,758	-0.04%
2021/12/17	6	42.73	0	0.00	42.65	6	12,765	0.05%
2021/12/16	3	43.05	4	43.05	43.10	-1	12,755	-0.01%
2021/12/15	2	42.48	0	0.00	42.10	2	12,635	0.02%
2021/12/14	3	42.17	20	42.44	42.55	-17	12,576	-0.14%
2021/12/13	0	0.00	5	41.80	41.70	-5	12,424	-0.04%
2021/12/10	1	41.75	1	41.75	41.70	0	12,603	0.00%
2021/12/09	4	42.68	6	42.77	42.45	-2	12,557	-0.02%
2021/12/08	7	42.59	13	42.47	42.50	-6	12,551	-0.05%
2021/12/07	54	43.19	20	42.66	42.50	34	12,431	0.27%
2021/12/06	23	42.57	19.5	42.18	42.90	3.5	12,114	0.03%
2021/12/03	0	0.00	12	41.24	41.20	-12	11,940	-0.10%
2021/12/02	11	41.04	5	41.50	40.55	6	11,955	0.05%
2021/12/01	8	40.95	0	0.00	41.20	8	11,916	0.07%
2021/11/30	1	42.00	12	42.16	41.60	-11	11,766	-0.09%
2021/11/29	0	0.00	2	40.00	41.05	-2	11,702	-0.02%
2021/11/26	16.5	41.03	10	41.24	41.00	6.5	11,609	0.06%
2021/11/25	41	42.20	0	0.00	42.00	41	11,541	0.36%
2021/11/24	24	42.00	1	41.90	42.30	23	11,748	0.20%
2021/11/23	8	42.19	35	42.32	42.00	-27	11,658	-0.23%
2021/11/22	24	43.38	5	43.66	43.30	19	11,460	0.17%
2021/11/19	53	44.86	11.3	44.63	43.00	41.8	11,343	0.37%
2021/11/18	7	43.74	38	43.63	43.80	-31	10,405	-0.30%
2021/11/16	1	41.80	3	41.73	41.60	-2	9,756	-0.02%
2021/11/15	2	42.05	6	42.17	42.10	-4	9,725	-0.04%
2021/11/12	0	0.00	1	41.60	41.25	-1	9,675	-0.01%
2021/11/11	6	41.91	2	41.88	41.30	4	9,614	0.04%
2021/11/10	0	0.00	3	41.78	42.05	-3	9,626	-0.03%
2021/11/09	0	0.00	16	41.81	41.50	-16	9,789	-0.16%
2021/11/08	11	41.80	6	41.63	41.40	5	9,746	0.05%
2021/11/05	36	42.09	16	41.96	41.80	20	9,736	0.21%
2021/11/04	2	41.13	13	40.91	40.70	-11	9,607	-0.11%
2021/11/03	17	41.06	13	40.87	40.95	4	9,615	0.04%
2021/11/02	19	41.06	9	41.89	40.40	10	9,872	0.10%
2021/11/01	13	42.18	17.5	42.35	42.40	-4.5	9,574	-0.05%
2021/10/29	5	40.79	9	40.62	40.35	-4	9,222	-0.04%
2021/10/28	14.1	40.26	5	40.47	40.15	9.1	9,320	0.10%
2021/10/27	12	39.40	5	39.50	39.60	7	9,083	0.08%
2021/10/26	1	38.70	0	0.00	38.65	1	9,218	0.01%
2021/10/22	0	0.00	2	38.50	38.75	-2	9,785	-0.02%
2021/10/21	1	37.60	0	0.00	37.60	1	10,483	0.01%
2021/10/20	0	0.00	1	38.35	38.70	-1	10,465	-0.01%
2021/10/19	0	0.00	2	37.93	37.85	-2	10,656	-0.02%
2021/10/18	0	0.00	1	37.40	37.05	-1	10,778	-0.01%
2021/10/15	0	0.00	2	37.45	37.15	-2	11,089	-0.02%
2021/10/14	12	36.10	0	0.00	36.05	12	11,338	0.11%
2021/10/13	1	36.40	10	36.05	36.05	-9	11,732	-0.08%
2021/10/08	2	37.53	4	37.48	37.60	-2	13,040	-0.02%
2021/10/07	0	0.00	2	37.10	37.05	-2	14,988	-0.01%
2021/10/06	1	36.55	3	37.02	36.35	-2	17,470	-0.01%
2021/10/05	1	35.60	3	35.70	35.90	-2	17,701	-0.01%
2021/10/04	0	0.00	1	36.00	35.70	-1	18,027	-0.01%
2021/09/29	4	36.20	0	0.00	36.30	4	19,035	0.02%
2021/09/28	0.3	38.50	0	0.00	37.60	0.3	19,216	0.00%
2021/09/24	0	0.00	5	38.43	38.45	-5	19,406	-0.03%
2021/09/23	1	37.30	1	38.20	37.70	0	19,386	0.00%
2021/09/22	1	37.70	0	0.00	37.85	1	19,350	0.01%
2021/09/17	3	37.80	1	38.25	38.50	2	19,355	0.01%
2021/09/16	3	37.20	3	37.23	37.55	0	19,464	0.00%
2021/09/15	3	37.65	30	37.50	37.20	-27	19,804	-0.14%
2021/09/14	4	38.50	0	0.00	38.35	4	20,330	0.02%
2021/09/13	10	38.40	0	0.00	38.25	10	20,398	0.05%
2021/09/09	0	0.00	1	38.80	38.95	-1	20,679	0.00%
2021/09/08	4.5	38.59	0	0.00	38.25	4.5	20,966	0.02%
2021/09/07	4	39.55	1	39.20	39.10	3	21,266	0.01%
2021/09/06	1	39.80	0	0.00	39.80	1	21,286	0.00%
2021/09/03	0	0.00	4	40.50	40.65	-4	21,312	-0.02%
2021/09/02	5	40.30	0	0.00	40.05	5	21,443	0.02%
2021/09/01	10	41.05	0	0.00	41.00	10	21,357	0.05%
2021/08/31	32	40.79	5	40.92	40.95	27	21,313	0.13%
2021/08/30	1	40.85	4	41.23	40.70	-3	21,312	-0.01%
2021/08/27	1	40.30	2	40.45	40.20	-1	21,016	0.00%
2021/08/24	2	40.93	3	40.88	40.40	-1	21,209	0.00%
2021/08/23	0	0.00	10	40.30	40.35	-10	21,053	-0.05%
2021/08/20	10	38.95	2	38.68	38.65	8	21,040	0.04%
2021/08/19	6	38.87	0	0.00	38.75	6	21,090	0.03%
2021/08/18	3	39.07	12	38.10	39.60	-9	21,120	-0.04%
2021/08/17	10	38.88	30	38.89	38.55	-20	21,189	-0.09%
2021/08/16	0	0.00	20	38.45	38.95	-20	21,197	-0.09%
2021/08/13	6	38.93	4	39.53	38.65	2	21,055	0.01%
2021/08/12	21	40.69	0	0.00	40.65	21	20,844	0.10%
2021/08/11	32	41.30	1	41.65	40.75	31	20,838	0.15%
2021/08/10	34	41.30	18	41.50	41.20	16	20,749	0.08%
2021/08/09	20	42.80	24	42.66	42.60	-4	20,644	-0.02%
2021/08/06	1	43.80	49	43.39	43.65	-48	20,597	-0.23%
2021/08/05	39	42.32	9	42.60	42.20	30	20,379	0.15%
2021/08/04	6	41.59	3	41.73	42.20	3	20,574	0.01%
2021/08/03	18	42.59	1	41.85	42.20	17	20,494	0.08%
2021/08/02	31	42.75	30	43.10	42.70	1	20,214	0.00%
2021/07/30	11	43.25	12	43.05	42.80	-1	20,256	0.00%
2021/07/29	1	44.95	3	44.45	44.50	-2	20,281	-0.01%
2021/07/28	11	43.36	11	43.80	44.75	0	20,369	0.00%
2021/07/27	16	46.28	44	45.91	46.10	-28	20,172	-0.14%
2021/07/26	4	44.65	4	44.73	44.70	0	19,599	0.00%
2021/07/23	6	44.23	8.2	44.35	44.30	-2.2	19,708	-0.01%
2021/07/22	16	44.62	21	44.46	44.60	-5	19,745	-0.03%
2021/07/21	31	44.60	12	44.61	43.70	19	19,601	0.10%
2021/07/20	11	44.75	34	44.97	44.50	-23	19,341	-0.12%
2021/07/19	67	46.49	30	46.57	45.80	37	19,070	0.19%
2021/07/16	25	46.34	14	46.44	46.55	11	18,811	0.06%
2021/07/15	85	46.53	43.1	46.40	46.30	41.9	18,528	0.23%
2021/07/14	84	46.48	61	46.69	45.75	23	17,675	0.13%
2021/07/13	13	46.32	94	46.98	45.95	-81	15,747	-0.51%
2021/07/12	2	43.28	11	43.48	43.10	-9	13,343	-0.07%
2021/07/09	5	42.90	0	0.00	42.80	5	13,083	0.04%
2021/07/08	1	42.80	17	42.49	43.00	-16	12,931	-0.12%
2021/07/07	2	42.60	8	42.34	42.30	-6	12,486	-0.05%
2021/07/06	2	42.13	2	42.55	42.65	0	12,380	0.00%
2021/07/05	1	43.60	6	43.55	43.30	-5	12,494	-0.04%
2021/07/01	0	0.00	6	42.37	42.10	-6	12,888	-0.05%
2021/06/30	1	42.15	1	41.95	42.00	0	12,782	0.00%
2021/06/29	0.2	42.10	4	41.95	41.80	-3.8	12,819	-0.03%
2021/06/28	1	42.15	0	0.00	42.15	1	12,915	0.01%
2021/06/25	17	42.49	1	42.00	42.00	16	12,959	0.12%
2021/06/24	4	42.35	0	0.00	42.25	4	12,962	0.03%
2021/06/23	4	42.23	24.4	42.34	43.40	-20.4	12,804	-0.16%
2021/06/22	0	0.00	1	40.30	40.20	-1	12,204	-0.01%
2021/06/21	3	39.60	4	39.84	39.40	-1	12,196	-0.01%
2021/06/18	1	41.55	27	41.41	40.55	-26	12,106	-0.21%
2021/06/17	8	41.25	9	41.14	41.00	-1	11,999	-0.01%
2021/06/16	3.1	40.82	23	40.74	41.05	-19.9	11,813	-0.17%
2021/06/15	3	39.25	2	39.50	39.20	1	11,597	0.01%
2021/06/11	3	39.27	4	39.11	38.80	-1	11,685	-0.01%
2021/06/08	0	0.00	3	38.47	38.40	-3	12,095	-0.02%
2021/06/07	2.2	38.01	7	38.10	38.10	-4.8	12,237	-0.04%
2021/06/04	1	38.65	1	38.55	38.80	0	12,263	0.00%
2021/06/03	0	0.00	1	38.60	38.90	-1	12,386	-0.01%
2021/06/02	4	39.08	2	39.35	38.75	2	12,440	0.02%
2021/06/01	5	39.67	1	39.60	39.45	4	12,471	0.03%
2021/05/31	1	38.00	4	38.10	38.40	-3	12,385	-0.02%
2021/05/28	2	37.80	3	37.80	38.30	-1	12,391	-0.01%
2021/05/27	2	37.20	0	0.00	37.50	2	12,357	0.02%
2021/05/25	1	37.05	4	36.28	36.70	-3	12,263	-0.02%
2021/05/24	5	35.47	3	35.45	35.40	2	12,192	0.02%
2021/05/20	0	0.00	3	35.67	35.45	-3	12,346	-0.02%
2021/05/18	0	0.00	17	35.12	35.60	-17	12,440	-0.14%
2021/05/17	3	33.25	17	32.52	33.25	-14	12,492	-0.11%
2021/05/14	12	34.75	1	34.85	34.70	11	12,504	0.09%
2021/05/13	3	34.42	4	33.18	34.70	-1	12,415	-0.01%
2021/05/12	6	33.56	2	34.90	33.60	4	12,209	0.03%
2021/05/11	8	37.44	0	0.00	36.40	8	11,932	0.07%
2021/05/10	3	39.07	5	39.10	38.85	-2	11,839	-0.02%
2021/05/07	2	39.13	5	38.78	39.65	-3	11,902	-0.03%
2021/05/06	25	38.04	0	0.00	37.60	25	11,827	0.21%
2021/05/05	12	39.17	4	39.65	38.70	8	11,586	0.07%
2021/05/04	3	41.15	24	41.04	40.00	-21	11,588	-0.18%
2021/05/03	6	42.15	0	0.00	41.80	6	11,775	0.05%
2021/04/29	21	43.79	45	43.77	43.35	-24	11,697	-0.21%
2021/04/28	39	43.72	19	43.22	43.75	20	11,604	0.17%
2021/04/27	2	42.70	4	42.78	42.50	-2	11,475	-0.02%
2021/04/26	3	42.45	1	42.45	42.45	2	11,519	0.02%
2021/04/23	1	42.30	2	42.35	42.40	-1	11,637	-0.01%
2021/04/22	5	42.16	5	43.05	42.00	0	12,120	0.00%
2021/04/21	1	42.85	17	42.90	42.75	-16	12,731	-0.13%
2021/04/20	15	42.89	3	43.10	43.20	12	12,849	0.09%
2021/04/19	6	42.85	4	42.80	42.75	2	12,869	0.02%
2021/04/16	3	42.47	1	42.60	42.50	2	12,819	0.02%
2021/04/14	8.2	42.34	26	41.97	42.10	-17.8	13,048	-0.14%
2021/04/13	6	42.93	1	43.15	42.75	5	13,219	0.04%
2021/04/12	19	43.52	1	43.35	43.30	18	13,260	0.14%
2021/04/09	48	44.28	49	43.94	43.80	-1	13,368	-0.01%
2021/04/08	111	44.79	5	45.12	45.25	106	13,092	0.81%	大買/鉅額交易
2021/04/07	3	43.98	14	44.09	44.50	-11	12,668	-0.09%
2021/04/06	5	42.80	4	42.89	42.90	1	12,494	0.01%
2021/04/01	6	42.83	1	42.80	42.70	5	12,548	0.04%
2021/03/31	17	42.86	2	43.20	42.90	15	12,519	0.12%
2021/03/30	6	43.14	4	43.35	43.15	2	12,456	0.02%
2021/03/29	2	43.50	0	0.00	43.50	2	12,466	0.02%
2021/03/26	9	43.55	9	43.57	43.55	0	12,456	0.00%
2021/03/25	3	42.92	2	43.10	42.90	1	12,374	0.01%
2021/03/24	12	42.85	3	42.80	42.80	9	12,387	0.07%
2021/03/23	2	43.10	12	42.85	42.85	-10	12,546	-0.08%
2021/03/22	11	43.10	14	42.96	42.95	-3	12,656	-0.02%
2021/03/19	1	42.85	2	42.80	43.00	-1	12,852	-0.01%
2021/03/18	3	42.80	4	42.71	43.15	-1	12,934	-0.01%
2021/03/17	5	42.32	1	42.75	42.25	4	13,209	0.03%
2021/03/16	5	42.65	6	42.90	42.60	-1	13,565	-0.01%
2021/03/15	10	42.93	2	43.05	42.75	8	13,882	0.06%
2021/03/12	18	42.85	13	42.85	42.75	5	14,095	0.04%
2021/03/11	17	42.32	3	42.22	42.30	14	14,223	0.10%
2021/03/10	1	42.15	0	0.00	42.15	1	14,546	0.01%
2021/03/09	4	42.23	2	42.30	42.25	2	14,756	0.01%
2021/03/08	9	43.05	0	0.00	42.40	9	14,970	0.06%
2021/03/05	7	43.16	3	43.00	42.90	4	15,179	0.03%
2021/03/04	3	43.85	3	43.45	43.50	0	15,588	0.00%
2021/03/02	1	43.70	0	0.00	43.60	1	16,666	0.01%
2021/02/26	2.3	43.86	13	43.81	44.10	-10.8	16,977	-0.06%
2021/02/25	0.3	44.40	13	44.17	44.30	-12.8	17,426	-0.07%
2021/02/24	2	44.65	0	0.00	44.05	2	17,573	0.01%
2021/02/23	9	44.81	4	45.15	44.75	5	17,586	0.03%
2021/02/22	5	45.25	7	45.06	45.00	-2	17,692	-0.01%
2021/02/19	8	44.23	0	0.00	44.35	8	17,644	0.05%
2021/02/18	0	0.00	1	44.30	43.95	-1	17,771	-0.01%
2021/02/17	0	0.00	3	44.10	43.85	-3	17,898	-0.02%
2021/02/05	0	0.00	8	43.00	43.40	-8	17,998	-0.04%
2021/02/04	1	42.35	2	42.23	42.15	-1	18,487	-0.01%
2021/02/02	2	42.08	1	42.35	42.00	1	18,874	0.01%
2021/02/01	2	41.80	4	41.84	41.90	-2	19,014	-0.01%
2021/01/29	2	42.55	0	0.00	42.45	2	19,199	0.01%
2021/01/28	4	43.15	2	43.30	43.15	2	19,193	0.01%
2021/01/27	3	43.65	1	44.00	43.80	2	19,271	0.01%
2021/01/26	18	44.26	1	44.05	43.75	17	19,254	0.09%
2021/01/25	3	45.10	14	45.34	44.95	-11	19,103	-0.06%
2021/01/22	1	43.70	4	43.98	44.15	-3	18,774	-0.02%
2021/01/21	3	42.85	1	42.70	42.70	2	18,754	0.01%
2021/01/20	10	43.18	30	43.00	42.65	-20	18,800	-0.11%
2021/01/19	4	43.99	4	43.90	43.75	0	18,607	0.00%
2021/01/18	26	44.16	26	44.21	44.15	0	18,593	0.00%
2021/01/15	234	46.75	266	45.85	44.80	-32	18,601	-0.17%	大買/大賣/
2021/01/14	64	46.42	49	46.18	46.70	15	18,293	0.08%
2021/01/13	0	0.00	33	44.90	44.90	-33	17,949	-0.18%
2021/01/12	12	44.52	5	44.30	43.85	7	18,092	0.04%
2021/01/11	1	44.65	13	44.86	44.90	-12	18,612	-0.06%
2021/01/08	12	44.70	8	44.84	44.75	4	18,733	0.02%
2021/01/07	5	44.50	14	44.41	44.40	-9	18,611	-0.05%
2021/01/06	18	44.48	17	44.81	44.50	1	18,624	0.01%
2021/01/05	20	45.02	5	44.73	44.95	15	18,417	0.08%
2021/01/04	25	44.12	9	44.28	44.60	16	18,456	0.09%
2020/12/31	3	43.68	2	43.63	43.50	1	18,705	0.01%
2020/12/30	0	0.00	2	43.55	43.50	-2	18,822	-0.01%
2020/12/29	4	43.30	7	43.17	43.15	-3	19,498	-0.02%
2020/12/28	8	43.74	8	43.97	43.70	0	19,815	0.00%
2020/12/25	4	43.91	1	44.15	43.75	3	19,983	0.02%
2020/12/24	4	43.76	16	43.89	43.75	-12	20,069	-0.06%
2020/12/23	3	43.22	1	43.45	43.20	2	20,155	0.01%
2020/12/22	5	43.59	1	43.15	43.15	4	20,428	0.02%
2020/12/21	1	43.65	0	0.00	43.90	1	20,608	0.00%
2020/12/18	3	44.40	1	44.55	44.15	2	20,573	0.01%
2020/12/17	15	44.41	7	44.53	44.50	8	20,678	0.04%
2020/12/16	1	44.25	5	44.05	44.40	-4	20,705	-0.02%
2020/12/15	39	43.58	6	43.68	43.35	33	20,614	0.16%
2020/12/14	17	44.42	4	44.44	44.15	13	20,435	0.06%
2020/12/11	22	44.39	33	44.32	44.35	-11	20,484	-0.05%
2020/12/10	42	45.83	21	46.07	45.50	21	20,316	0.10%
2020/12/09	40	47.71	3	47.48	47.20	37	20,238	0.18%
2020/12/08	25	47.32	16	47.38	47.85	9	20,205	0.04%
2020/12/07	15	47.55	23	47.61	47.35	-8	20,647	-0.04%
2020/12/04	59	47.19	55	47.21	47.20	4	20,442	0.02%
2020/12/03	19	47.72	5	47.97	47.60	14	20,121	0.07%
2020/12/02	9	47.59	3	47.80	47.45	6	20,090	0.03%
2020/12/01	12	48.11	5	48.37	48.20	7	19,979	0.04%
2020/11/30	22	49.15	12	48.82	48.05	10	19,938	0.05%
2020/11/27	15	47.79	13	48.10	48.40	2	19,702	0.01%
2020/11/26	13	46.77	23	46.69	47.45	-10	19,443	-0.05%
2020/11/25	21	46.35	9	46.05	45.75	12	19,207	0.06%
2020/11/24	26	47.34	2	47.98	46.85	24	19,061	0.13%
2020/11/23	9	46.77	4	46.85	46.75	5	18,805	0.03%
2020/11/20	3	46.33	1	46.25	46.25	2	18,968	0.01%
2020/11/19	15	46.79	4	46.85	46.50	11	19,129	0.06%
2020/11/18	3	46.45	2	46.35	46.35	1	19,335	0.01%
2020/11/17	12	47.08	30	46.84	46.65	-18	19,912	-0.09%
2020/11/16	12	46.81	70	47.02	46.80	-58	20,442	-0.28%
2020/11/13	71	47.07	1.1	46.95	46.70	69.9	20,731	0.34%
2020/11/12	39	47.08	77	47.38	46.90	-38	20,835	-0.18%
2020/11/11	6	45.71	9	45.89	45.85	-3	20,461	-0.01%
2020/11/10	53	45.36	0	0.00	44.90	53	20,732	0.26%
2020/11/09	7	45.40	3	45.28	45.25	4	21,800	0.02%
2020/11/06	3	45.60	6	45.74	45.30	-3	22,576	-0.01%
2020/11/05	0	0.00	7	44.40	44.70	-7	23,229	-0.03%
2020/11/04	9	43.44	3	43.70	43.80	6	24,048	0.02%
2020/11/03	1	43.80	2	43.98	43.75	-1	24,687	0.00%
2020/11/02	7	43.14	0	0.00	43.25	7	25,601	0.03%
2020/10/30	3	43.78	1	44.00	43.55	2	27,081	0.01%
2020/10/29	3	43.90	1	43.90	44.55	2	27,382	0.01%
2020/10/28	5	44.84	2	44.55	44.55	3	27,423	0.01%
2020/10/27	5	45.52	3	45.80	45.60	2	27,518	0.01%
2020/10/26	5	46.22	3	45.78	45.70	2	27,982	0.01%
2020/10/23	3	46.97	2	46.48	46.45	1	28,080	0.00%
2020/10/22	3	46.80	23	46.56	47.00	-20	28,204	-0.07%
2020/10/21	6	47.05	13	46.73	46.35	-7	28,313	-0.02%
2020/10/20	6	46.38	4	46.18	46.25	2	28,481	0.01%
2020/10/19	10	46.20	15	46.68	46.80	-5	28,705	-0.02%
2020/10/16	2	44.95	2	43.60	43.60	0	28,456	0.00%
2020/10/15	2	45.28	3	45.53	45.10	-1	29,164	0.00%
2020/10/14	4	45.38	3	45.27	45.05	1	29,634	0.00%
2020/10/13	2	44.75	4	45.29	45.70	-2	29,856	-0.01%
2020/10/12	15	45.76	29	45.41	45.30	-14	30,054	-0.05%
2020/10/08	4.1	46.13	11	46.16	46.30	-6.9	30,053	-0.02%
2020/10/07	2	44.35	6	44.71	44.90	-4	29,831	-0.01%
2020/10/06	74	43.35	96	43.69	45.00	-22	29,996	-0.07%
2020/10/05	8	42.41	9	42.53	42.90	-1	29,823	0.00%
2020/09/30	7	40.61	7	40.64	40.75	0	29,671	0.00%
2020/09/29	5	41.35	1	41.55	41.55	4	29,783	0.01%
2020/09/28	13	41.74	6	41.89	41.85	7	30,098	0.02%
2020/09/25	10	42.06	5	41.27	41.15	5	30,399	0.02%
2020/09/24	12	43.88	4	43.21	43.05	8	30,492	0.03%
2020/09/23	5	45.41	2	45.00	45.00	3	30,640	0.01%
2020/09/22	19	45.92	13	46.75	45.70	6	30,888	0.02%
2020/09/21	3	47.15	4	47.10	47.25	-1	31,357	0.00%
2020/09/18	2	46.90	0	0.00	46.95	2	31,337	0.01%
2020/09/17	1	47.50	1	47.10	47.00	0	31,523	0.00%
2020/09/16	10	47.70	9	47.33	47.05	1	31,661	0.00%
2020/09/15	1	47.25	6	47.70	47.50	-5	31,599	-0.02%
2020/09/14	9	47.59	17	47.48	46.60	-8	31,791	-0.03%
2020/09/11	5	47.21	8	46.97	47.30	-3	32,083	-0.01%
2020/09/10	25	46.77	28	46.69	46.25	-3	32,395	-0.01%
2020/09/09	19	44.58	4	44.86	45.15	15	31,771	0.05%
2020/09/08	3	44.12	5	44.55	44.05	-2	31,868	-0.01%
2020/09/07	13	45.07	4	44.84	44.40	9	32,136	0.03%
2020/09/04	1	43.60	27	44.61	44.80	-26	32,370	-0.08%
2020/09/03	3	44.73	3	44.70	44.40	0	32,591	0.00%
2020/09/02	26	44.97	7	45.01	45.00	19	32,629	0.06%
2020/09/01	22	44.78	10	44.94	45.40	12	32,858	0.04%
2020/08/31	3	43.65	10	43.55	43.65	-7	32,742	-0.02%
2020/08/28	7	43.86	3	44.00	44.30	4	33,059	0.01%
2020/08/27	4	44.13	8	44.23	43.80	-4	33,321	-0.01%
2020/08/26	14	44.23	10	44.41	44.35	4	33,705	0.01%
2020/08/25	10	45.04	4	45.20	45.05	6	33,837	0.02%
2020/08/24	4	45.06	3	45.30	45.45	1	33,911	0.00%
2020/08/21	14	45.32	7	45.00	45.15	7	34,534	0.02%
2020/08/20	17	44.75	10	45.18	44.05	7	34,238	0.02%
2020/08/19	13	48.55	6	48.95	47.70	7	33,907	0.02%
2020/08/18	18	49.89	3	49.63	49.15	15	33,793	0.04%
2020/08/17	7	50.34	13	50.55	50.20	-6	33,918	-0.02%
2020/08/14	9	49.88	5	50.20	50.50	4	34,313	0.01%
2020/08/13	38	50.82	50	50.69	49.25	-12	34,217	-0.04%
2020/08/12	47	53.26	27	53.33	53.10	20	33,525	0.06%
2020/08/11	15	52.33	20	52.85	52.50	-5	33,359	-0.01%
2020/08/10	10	51.81	1	51.00	51.00	9	33,122	0.03%
2020/08/07	41	53.76	14	53.75	52.80	27	32,895	0.08%
2020/08/06	12	53.32	31	53.05	53.40	-19	32,555	-0.06%
2020/08/05	12	52.23	40	51.93	52.50	-28	32,338	-0.09%
2020/08/04	28	49.55	7	49.94	49.55	21	31,486	0.07%
2020/08/03	5	48.70	5	48.51	48.50	0	31,569	0.00%
2020/07/31	7	48.51	6	48.50	48.50	1	32,031	0.00%
2020/07/30	4	48.21	6	49.20	49.25	-2	32,010	-0.01%
2020/07/29	2	47.05	2	46.78	47.25	0	31,895	0.00%
2020/07/28	4	47.45	3	47.35	46.90	1	32,192	0.00%
2020/07/27	6	48.88	32	47.62	47.55	-26	32,879	-0.08%
2020/07/24	10	48.86	6	49.13	48.40	4	33,427	0.01%
2020/07/23	13	50.28	7	50.37	50.30	6	33,217	0.02%
2020/07/22	2	49.70	14	49.68	49.45	-12	33,065	-0.04%
2020/07/21	21	49.29	31	49.80	49.00	-10	33,126	-0.03%
2020/07/20	1	48.40	20	47.71	48.40	-19	32,756	-0.06%
2020/07/17	44	46.14	39	45.83	45.85	5	32,592	0.02%
2020/07/16	8	45.28	11	45.67	45.45	-3	33,170	-0.01%
2020/07/15	12	44.98	29	45.04	44.55	-17	33,437	-0.05%
2020/07/14	14	45.77	2	45.65	45.50	12	33,917	0.04%
2020/07/13	10	45.22	4	45.40	45.40	6	33,967	0.02%
2020/07/10	27	46.37	10	46.23	45.15	17	34,161	0.05%
2020/07/09	5	48.91	8	49.03	49.00	-3	34,187	-0.01%
2020/07/08	18	49.95	6	49.87	49.80	12	34,151	0.04%
2020/07/07	9	49.04	14	49.70	49.35	-5	34,128	-0.01%
2020/07/06	14	49.70	20	49.99	50.00	-6	34,344	-0.02%
2020/07/03	4	48.53	12	48.41	48.50	-8	34,444	-0.02%
2020/07/02	18	47.74	9	47.84	48.00	9	34,802	0.03%
2020/07/01	7	47.81	8	47.43	47.20	-1	34,772	0.00%
2020/06/30	20	47.93	8	48.04	47.70	12	34,841	0.03%
2020/06/29	13	46.75	4	46.83	46.70	9	34,695	0.03%
2020/06/24	4	46.43	4	46.96	47.10	0	34,962	0.00%
2020/06/23	5	46.53	5	46.10	46.00	0	35,446	0.00%
2020/06/22	9	46.91	16	46.75	46.60	-7	36,010	-0.02%
2020/06/19	20	47.27	9	47.51	47.45	11	36,293	0.03%
2020/06/18	26	46.91	40	47.31	47.85	-14	36,159	-0.04%
2020/06/17	6	46.06	12	46.24	46.05	-6	35,660	-0.02%
2020/06/16	13	44.59	3	44.80	44.80	10	35,667	0.03%
2020/06/15	6	44.23	6	44.24	43.70	0	35,849	0.00%
2020/06/12	31	44.71	4	45.00	45.00	27	36,083	0.07%
2020/06/11	15	45.42	10	45.24	44.50	5	36,124	0.01%
2020/06/10	3	45.87	14	46.11	46.00	-11	36,030	-0.03%
2020/06/09	4	45.39	5	45.51	45.60	-1	36,039	0.00%
2020/06/08	6	44.62	9	45.18	45.25	-3	36,199	-0.01%
2020/06/05	9	44.90	6	44.50	44.25	3	36,074	0.01%
2020/06/04	4	44.81	16	44.90	44.60	-12	36,091	-0.03%
2020/06/03	9	44.14	17	43.99	44.05	-8	35,916	-0.02%
2020/06/02	9	43.34	10	43.74	43.20	-1	35,702	0.00%
2020/06/01	14	43.00	19	43.10	43.20	-5	35,377	-0.01%
2020/05/29	6	42.00	5	42.10	42.00	1	35,022	0.00%
2020/05/28	20	42.39	18	42.78	42.10	2	34,916	0.01%
2020/05/27	12	40.94	18	40.86	40.95	-6	34,122	-0.02%
2020/05/26	11	40.89	8	40.83	40.15	3	34,051	0.01%
2020/05/25	37	39.76	8	39.64	40.15	29	33,907	0.09%
2020/05/22	6	40.08	8	39.83	39.60	-2	33,612	-0.01%
2020/05/21	17	39.81	26	40.28	41.30	-9	33,201	-0.03%
2020/05/20	19	39.03	5	39.14	39.15	14	32,618	0.04%
2020/05/19	18	39.35	12	39.33	39.30	6	32,530	0.02%
2020/05/18	23	39.38	21	39.84	38.85	2	31,990	0.01%
2020/05/15	86	42.34	73	41.90	42.00	13	31,299	0.04%
2020/05/14	13	43.36	8	41.91	41.95	5	30,723	0.02%
2020/05/13	3	43.65	0	0.00	44.10	3	30,202	0.01%
2020/05/12	10	43.68	6	43.79	44.25	4	30,079	0.01%
2020/05/11	17	43.39	23	43.21	43.00	-6	29,914	-0.02%
2020/05/08	11	41.80	6	41.81	41.55	5	29,380	0.02%
2020/05/07	17	40.84	35	40.78	41.00	-18	29,258	-0.06%
2020/05/06	6	39.36	15	39.23	39.25	-9	28,739	-0.03%
2020/05/05	11	39.90	7	39.73	39.10	4	28,655	0.01%
2020/05/04	11	39.50	12	39.46	39.50	-1	28,432	0.00%
2020/04/30	28	39.71	30	39.11	39.95	-2	28,255	-0.01%
2020/04/29	6	37.45	23	37.29	37.55	-17	27,612	-0.06%
2020/04/28	9	36.60	17	36.55	36.45	-8	27,050	-0.03%
2020/04/27	14	35.86	28	36.44	36.65	-14	26,985	-0.05%
2020/04/24	25	35.49	9	35.41	35.45	16	26,688	0.06%
2020/04/23	9	35.86	23	35.92	35.35	-14	26,299	-0.05%
2020/04/22	25	35.43	20	35.52	35.70	5	25,993	0.02%
2020/04/21	44	36.55	53	36.98	35.70	-9	25,836	-0.03%
2020/04/20	32	36.59	18	36.55	36.75	14	25,133	0.06%
2020/04/17	10	35.92	19	35.96	35.40	-9	24,815	-0.04%
2020/04/16	3	34.83	14	34.53	34.70	-11	24,354	-0.05%
2020/04/15	42	35.04	4	35.61	34.50	38	24,732	0.15%
2020/04/14	3	34.30	27	34.93	34.90	-24	24,488	-0.10%
2020/04/13	13	33.90	8	34.08	33.60	5	24,494	0.02%
2020/04/10	8	34.11	6	34.18	34.20	2	24,821	0.01%
2020/04/09	51	35.11	32	35.11	34.00	19	25,514	0.07%
2020/04/08	20	35.37	12	35.22	35.20	8	25,418	0.03%
2020/04/07	10	34.56	16	34.77	34.70	-6	24,919	-0.02%
2020/04/06	13	32.33	2	32.55	32.65	11	24,255	0.05%
2020/04/01	13	31.46	12	31.63	31.75	1	23,929	0.00%
2020/03/31	19	31.37	21	31.60	31.25	-2	23,832	-0.01%
2020/03/30	10	30.71	8	30.72	31.10	2	23,473	0.01%
2020/03/27	9	31.72	10	32.07	30.80	-1	23,145	0.00%
2020/03/26	23	29.78	23	30.43	31.30	0	22,533	0.00%
2020/03/25	6	28.61	28	29.34	29.40	-22	21,867	-0.10%
2020/03/24	4	26.80	6	26.23	26.75	-2	21,608	-0.01%
2020/03/23	4	24.60	3	24.72	24.50	1	21,739	0.00%
2020/03/20	13	25.69	7	25.62	25.85	6	21,736	0.03%
2020/03/19	25	24.32	0	0.00	23.50	25	21,555	0.12%
2020/03/18	4	26.94	1	28.20	26.10	3	21,752	0.01%
2020/03/17	2	28.18	5	29.50	27.70	-3	21,544	-0.01%
2020/03/16	2	30.88	1	32.55	29.70	1	21,262	0.00%
2020/03/13	5	31.42	3	31.63	32.05	2	21,042	0.01%
2020/03/12	37	37.50	24	34.69	34.75	13	20,873	0.06%
2020/03/11	11	39.16	19	39.56	38.50	-8	20,670	-0.04%
2020/03/10	13	38.62	1	37.80	38.75	12	20,469	0.06%
2020/03/09	12	39.86	2	39.88	38.90	10	20,550	0.05%
2020/03/06	1	40.60	5	40.98	41.15	-4	20,496	-0.02%
2020/03/05	2	40.45	28	40.84	40.60	-26	20,648	-0.13%
2020/03/04	24	39.18	0	0.00	39.40	24	20,493	0.12%
2020/03/03	7	40.06	3	40.68	39.70	4	20,513	0.02%
2020/03/02	3	39.00	1	38.50	39.00	2	20,483	0.01%
2020/02/27	10	40.05	2	39.20	39.00	8	20,539	0.04%
2020/02/26	9	42.06	3	41.87	41.35	6	20,352	0.03%
2020/02/25	2	43.35	1	43.50	43.45	1	20,386	0.00%
2020/02/24	0	0.00	1	43.40	43.65	-1	20,577	0.00%
2020/02/21	7	44.04	7	43.83	43.75	0	20,871	0.00%
2020/02/20	0	0.00	23	44.04	44.05	-23	21,172	-0.11%
2020/02/19	1	42.85	0	0.00	42.85	1	21,259	0.00%
2020/02/18	2	43.25	0	0.00	43.10	2	21,748	0.01%
2020/02/17	1	43.15	0	0.00	43.25	1	22,448	0.00%
2020/02/14	4	43.44	4	43.80	43.10	0	23,240	0.00%
2020/02/13	4	44.20	2	43.88	43.20	2	24,558	0.01%
2020/02/12	6	43.79	9	44.37	44.60	-3	25,914	-0.01%
2020/02/11	2	40.45	3	41.80	41.85	-1	25,711	0.00%
2020/02/10	6	39.53	2	40.05	39.75	4	25,801	0.02%
2020/02/07	2	41.10	0	0.00	41.05	2	25,899	0.01%
2020/02/06	0	0.00	4	42.34	42.25	-4	26,299	-0.02%
2020/02/05	1	40.85	0	0.00	41.20	1	26,896	0.00%
2020/02/04	2	40.28	3	42.17	41.30	-1	27,189	0.00%
2020/02/03	4	39.94	0	0.00	40.00	4	27,672	0.01%
2020/01/31	5	41.42	2	40.85	40.90	3	28,052	0.01%
2020/01/30	5.3	42.43	0	0.00	41.85	5.3	28,072	0.02%
2020/01/20	0	0.00	1	46.50	46.45	-1	28,233	0.00%
2020/01/16	1	46.30	0	0.00	45.55	1	28,846	0.00%
2020/01/15	0	0.00	5	47.15	46.30	-5	28,983	-0.02%
2020/01/14	0	0.00	3	46.45	46.80	-3	29,176	-0.01%
2020/01/13	1	46.30	8	46.45	46.35	-7	29,078	-0.02%
2020/01/10	0	0.00	10	45.55	45.65	-10	29,337	-0.03%
2020/01/09	6	45.23	26	45.41	45.20	-20	29,326	-0.07%
2020/01/08	2	43.13	3	43.13	43.40	-1	29,063	0.00%
2020/01/07	4	42.78	8	42.90	43.20	-4	29,218	-0.01%
2020/01/06	7	42.31	22	42.46	41.65	-15	29,767	-0.05%
2020/01/03	43	44.23	10	46.00	43.85	33	29,727	0.11%
2020/01/02	11	47.03	9	46.84	47.00	2	29,685	0.01%
2019/12/31	5	45.28	4	45.05	45.10	1	29,739	0.00%
2019/12/30	1	45.00	4	45.05	44.90	-3	30,178	-0.01%
2019/12/27	0	0.00	7	45.36	45.40	-7	30,544	-0.02%
2019/12/26	6	45.14	10	45.70	45.15	-4	31,259	-0.01%
2019/12/25	8	46.21	2	46.43	46.40	6	31,405	0.02%
2019/12/24	3	46.35	3	46.43	46.25	0	31,752	0.00%
2019/12/23	0	0.00	2	46.38	45.90	-2	31,981	-0.01%
2019/12/20	0	0.00	7	46.62	46.80	-7	32,123	-0.02%
2019/12/19	10	46.50	1	46.35	45.90	9	32,661	0.03%
2019/12/18	12	46.25	0	0.00	46.00	12	33,134	0.04%
2019/12/17	1	47.80	0	0.00	47.90	1	33,154	0.00%
2019/12/16	3	47.10	39	46.80	47.90	-36	33,259	-0.11%
2019/12/13	37	47.20	0	0.00	45.80	37	33,304	0.11%
2019/12/12	1	48.00	27	48.62	48.75	-26	33,254	-0.08%
2019/12/11	13	47.64	0	0.00	47.70	13	33,557	0.04%
2019/12/10	2	47.98	1	48.25	48.30	1	33,920	0.00%
2019/12/09	5	47.89	6	48.68	47.75	-1	34,326	0.00%
2019/12/06	1	48.30	3	48.03	47.45	-2	34,645	-0.01%
2019/12/05	2	48.03	2	47.90	47.95	0	35,780	0.00%
2019/12/04	3	47.25	0	0.00	46.90	3	37,666	0.01%
2019/12/03	5	48.80	0	0.00	48.45	5	39,329	0.01%
2019/12/02	1	47.60	1	49.10	49.90	0	39,620	0.00%
2019/11/28	11	49.29	0	0.00	49.40	11	39,863	0.03%
2019/11/27	0	0.00	8	50.61	50.00	-8	41,176	-0.02%
2019/11/26	3	50.63	4	50.50	50.50	-1	41,983	0.00%
2019/11/25	10	50.10	5	49.80	49.60	5	42,057	0.01%
2019/11/22	10	49.81	8	50.40	49.50	2	42,338	0.00%
2019/11/21	2	49.60	0	0.00	49.50	2	42,736	0.00%
2019/11/20	11	49.94	10	50.26	50.60	1	43,309	0.00%
2019/11/19	1	50.30	2	51.10	50.60	-1	45,154	0.00%
2019/11/18	1	51.20	10	51.20	51.20	-9	45,711	-0.02%
2019/11/15	7	51.59	8	51.75	51.00	-1	45,973	0.00%
2019/11/14	6	50.83	22	51.19	52.20	-16	46,146	-0.03%
2019/11/13	30	50.01	30	49.70	50.90	0	46,986	0.00%
2019/11/12	38	48.77	41	48.85	50.10	-3	47,221	-0.01%
2019/11/11	21	47.14	54	46.93	47.05	-33	46,232	-0.07%
2019/11/08	0	0.00	1	44.00	44.70	-1	44,678	0.00%
2019/11/07	11	43.07	12	43.43	43.30	-1	44,375	0.00%
2019/11/06	21	44.40	9	45.00	43.90	12	44,263	0.03%
2019/11/05	11	44.98	15	44.88	45.45	-4	43,928	-0.01%
2019/11/04	23	44.60	44	44.41	45.00	-21	43,667	-0.05%
2019/11/01	12	42.67	11	43.18	43.00	1	43,027	0.00%
2019/10/31	21	42.63	71	42.68	42.75	-50	42,830	-0.12%
2019/10/30	24	41.71	37	40.80	41.80	-13	42,219	-0.03%
2019/10/29	1	41.80	0	0.00	40.75	1	41,778	0.00%
2019/10/28	1	41.30	2	40.63	41.80	-1	41,663	0.00%
2019/10/25	1	41.10	6	40.42	40.75	-5	41,324	-0.01%
2019/10/24	7	41.22	0	0.00	41.50	7	41,037	0.02%
2019/10/23	0	0.00	12	41.15	41.85	-12	41,300	-0.03%
2019/10/22	5	41.35	15	42.10	40.95	-10	42,375	-0.02%
2019/10/21	5	41.50	0	0.00	41.30	5	43,052	0.01%
2019/10/18	9	41.91	18	41.44	41.30	-9	43,326	-0.02%
2019/10/17	3	40.82	5	40.87	40.85	-2	43,947	0.00%
2019/10/16	3	41.00	0	0.00	41.30	3	44,070	0.01%
2019/10/15	18	41.03	5	41.10	40.75	13	43,931	0.03%
2019/10/14	2	40.85	5	41.32	41.20	-3	44,038	-0.01%
2019/10/09	0	0.00	2	39.25	38.60	-2	43,419	0.00%
2019/10/08	11	38.99	59	38.45	38.95	-48	43,382	-0.11%
2019/10/07	4	38.55	22	38.54	38.15	-18	42,489	-0.04%
2019/10/04	4	37.53	2	37.65	37.90	2	41,966	0.00%
2019/10/03	42	37.41	17	37.21	37.70	25	41,536	0.06%
2019/10/02	3	36.28	19	37.37	37.80	-16	41,033	-0.04%
2019/10/01	5	35.38	3	35.25	35.90	2	40,230	0.00%
2019/09/27	8	34.59	7	34.73	34.75	1	39,831	0.00%
2019/09/26	10	35.67	0	0.00	35.60	10	39,393	0.03%
2019/09/25	2	35.83	39	35.86	36.10	-37	39,158	-0.09%
2019/09/24	13	36.77	4	36.90	35.80	9	39,255	0.02%
2019/09/23	6	37.63	7	37.57	37.50	-1	38,966	0.00%
2019/09/20	2	37.30	3	37.13	36.85	-1	38,463	0.00%
2019/09/19	14	36.99	15	36.82	36.95	-1	37,999	0.00%
2019/09/18	3	36.72	14	37.16	36.50	-11	37,726	-0.03%
2019/09/17	5	36.79	2	36.78	36.70	3	37,174	0.01%
2019/09/16	6	36.58	17	36.54	36.25	-11	37,095	-0.03%
2019/09/12	17	35.98	12	35.92	35.85	5	36,562	0.01%
2019/09/11	47	35.63	15	35.66	35.55	32	36,167	0.09%
2019/09/10	9	35.97	2	35.70	35.70	7	35,595	0.02%
2019/09/09	16	36.16	8	36.14	35.55	8	35,065	0.02%
2019/09/06	44	37.63	37	37.19	37.00	7	34,262	0.02%
2019/09/05	31	35.87	127	36.20	36.60	-96	32,356	-0.30%	大賣/
2019/09/04	11	32.63	6	32.71	33.30	5	30,454	0.02%
2019/09/03	18	32.63	19	32.75	32.10	-1	30,089	0.00%
2019/09/02	16	32.28	14	32.13	32.50	2	29,806	0.01%
2019/08/30	14	32.19	39	32.51	32.10	-25	29,435	-0.08%
2019/08/29	32	31.88	33	31.89	32.15	-1	28,021	0.00%
2019/08/28	29	30.67	13	31.25	30.65	16	27,048	0.06%
2019/08/27	7	31.28	1	31.40	30.80	6	26,720	0.02%
2019/08/26	13	31.18	14	31.38	30.95	-1	26,329	0.00%
2019/08/23	2	31.83	18	32.13	32.40	-16	25,684	-0.06%
2019/08/22	25	32.08	47	32.37	32.80	-22	24,986	-0.09%
2019/08/21	14	29.84	67	30.23	30.60	-53	22,932	-0.23%
2019/08/20	16	29.28	29.1	29.44	29.10	-13.1	22,112	-0.06%
2019/08/19	24	29.94	25	29.94	29.60	-1	21,683	0.00%
2019/08/16	8	29.69	121	29.55	29.50	-113	21,065	-0.54%	大賣/鉅額交易
2019/08/15	73	28.42	104	28.37	28.60	-31	19,576	-0.16%	大賣/
2019/08/14	3	27.90	25	27.61	27.50	-22	18,507	-0.12%
2019/08/13	1	26.40	12	26.50	26.65	-11	18,053	-0.06%
2019/08/12	0	0.00	7	26.64	26.75	-7	18,163	-0.04%
2019/08/08	31	26.76	56	26.73	26.85	-25	18,476	-0.14%
2019/08/07	0	0.00	17	26.46	26.25	-17	18,360	-0.09%
2019/08/06	20	24.84	1	25.95	26.25	19	18,355	0.10%
2019/08/05	4	25.58	6	25.57	25.50	-2	18,274	-0.01%
2019/08/02	5	25.78	2	25.85	26.00	3	18,250	0.02%
2019/08/01	17	26.45	1	26.85	26.40	16	18,095	0.09%
2019/07/31	16	26.73	6	26.89	27.00	10	17,994	0.06%
2019/07/30	6	26.20	3	26.15	26.20	3	17,759	0.02%
2019/07/29	7	26.59	13	26.55	26.50	-6	17,817	-0.03%
2019/07/26	5	26.49	2	26.55	26.75	3	17,716	0.02%
2019/07/25	7	26.86	8	26.94	27.05	-1	17,541	-0.01%
2019/07/24	109	26.52	69	26.55	26.35	40	17,125	0.23%	大買/
2019/07/23	134	28.59	18	28.46	28.20	116	16,007	0.72%	大買/鉅額交易
2019/07/22	22	28.98	19	28.94	29.00	3	14,988	0.02%
2019/07/19	126	30.10	117	29.36	29.25	9	14,758	0.06%	大買/大賣/
2019/07/18	8	28.92	16	28.99	29.05	-8	14,620	-0.05%
2019/07/17	11	28.64	7	28.61	28.70	4	14,531	0.03%
2019/07/16	18	28.58	24	28.48	28.60	-6	14,662	-0.04%
2019/07/15	68	27.79	72	28.07	28.20	-4	14,314	-0.03%
2019/07/12	7	26.46	24	26.84	27.10	-17	14,129	-0.12%
2019/07/11	7	25.89	4	26.00	25.95	3	14,174	0.02%
2019/07/10	4	26.39	0	0.00	26.30	4	14,850	0.03%
2019/07/09	2	26.20	0	0.00	26.20	2	15,220	0.01%
2019/07/08	1	26.75	0	0.00	26.40	1	16,078	0.01%
2019/07/04	1	26.85	3	26.82	26.90	-2	16,726	-0.01%
2019/07/03	2	26.83	5	26.87	26.65	-3	16,980	-0.02%
2019/07/02	2	26.75	2	26.45	26.65	0	17,478	0.00%
2019/07/01	7	26.74	7	26.67	26.60	0	18,100	0.00%
2019/06/28	15	26.21	5	26.17	26.05	10	18,963	0.05%
2019/06/27	2	25.90	14	25.85	26.00	-12	20,197	-0.06%
2019/06/26	0	0.00	2	25.45	25.35	-2	20,600	-0.01%
2019/06/21	6	26.14	11	26.08	25.95	-5	20,896	-0.02%
2019/06/20	4	25.35	3	25.42	25.35	1	20,493	0.00%
2019/06/19	2	25.25	73	25.25	25.25	-71	20,503	-0.35%
2019/06/14	12	25.22	36	25.56	25.00	-24	20,766	-0.12%
2019/06/13	4	25.05	0	0.00	25.35	4	20,360	0.02%
2019/06/12	30	25.15	11.3	25.16	25.20	18.7	20,296	0.09%
2019/06/11	1	24.90	3	24.98	24.90	-2	20,305	-0.01%
2019/06/10	0	0.00	4	24.06	24.35	-4	20,085	-0.02%
2019/06/06	0	0.00	2	23.50	23.40	-2	20,058	-0.01%
2019/06/05	0	0.00	2	23.95	23.45	-2	20,117	-0.01%
2019/05/31	72	22.97	1	23.00	23.15	71	20,259	0.35%
2019/05/30	0	0.00	27	22.83	22.80	-27	20,363	-0.13%
2019/05/29	1	22.05	0	0.00	22.05	1	20,338	0.00%
2019/05/28	8	23.21	0	0.00	22.60	8	20,280	0.04%
2019/05/27	2	22.73	3	23.02	23.15	-1	20,272	0.00%
2019/05/24	5	23.37	6	23.35	23.00	-1	20,291	0.00%
2019/05/23	0	0.00	2	23.40	23.70	-2	20,268	-0.01%
2019/05/22	2	23.75	3	24.08	23.55	-1	20,365	0.00%
2019/05/21	14	23.30	0	0.00	23.20	14	20,493	0.07%
2019/05/20	0	0.00	1	23.55	23.50	-1	21,209	0.00%
2019/05/17	12	24.07	31	24.28	23.75	-19	21,337	-0.09%
2019/05/16	6	24.43	5	24.60	23.65	1	21,310	0.00%
2019/05/15	4	23.99	2	23.95	23.95	2	21,224	0.01%
2019/05/14	2	22.40	0	0.00	23.50	2	21,291	0.01%
2019/05/13	3	23.28	101	23.15	23.10	-98	21,387	-0.46%	大賣/
2019/05/10	10	24.14	0	0.00	24.00	10	21,375	0.05%
2019/05/09	26	24.38	0	0.00	24.35	26	21,316	0.12%
2019/05/08	4	24.66	2	24.95	25.00	2	21,224	0.01%
2019/05/07	2	25.10	2	25.10	24.80	0	21,241	0.00%
2019/05/06	6	24.67	5	24.71	24.50	1	21,236	0.00%
2019/05/03	5	25.80	3	25.73	25.75	2	20,972	0.01%
2019/05/02	4	25.79	3	25.65	25.70	1	20,975	0.00%
2019/04/30	8	25.46	0	0.00	25.55	8	20,948	0.04%
2019/04/29	27	25.09	7	25.68	25.90	20	20,870	0.10%
2019/04/26	39	25.71	3	25.68	25.70	36	20,598	0.17%
2019/04/25	6	26.01	22	26.06	26.10	-16	20,614	-0.08%
2019/04/24	23	26.23	21	26.06	25.85	2	20,653	0.01%
2019/04/23	1	28.55	4	28.33	27.55	-3	19,663	-0.02%
2019/04/22	7	27.94	14	28.10	28.10	-7	19,327	-0.04%
2019/04/19	0	0.00	11	27.51	27.35	-11	18,894	-0.06%
2019/04/18	4	27.51	19	27.61	27.00	-15	18,667	-0.08%
2019/04/17	12	27.64	12	28.03	27.50	0	18,384	0.00%
2019/04/16	12	28.16	14	28.31	28.05	-2	17,818	-0.01%
2019/04/15	4	27.36	5	27.55	27.35	-1	17,098	-0.01%
2019/04/12	135	27.77	20	27.68	27.55	115	16,723	0.69%	大買/鉅額交易
2019/04/11	26	27.12	6	27.08	26.80	20	15,825	0.13%
2019/04/10	14	26.84	8	26.88	26.90	6	15,437	0.04%
2019/04/09	5	26.56	9	26.64	26.45	-4	15,118	-0.03%
2019/04/08	11	27.36	21	27.33	27.05	-10	14,820	-0.07%
2019/04/03	18	26.65	10	26.60	26.60	8	14,225	0.06%
2019/04/02	21	26.06	48	26.27	26.40	-27	13,501	-0.20%
2019/04/01	5	25.14	68	25.40	25.30	-63	12,231	-0.52%
2019/03/29	51	23.30	53	23.60	23.70	-2	10,574	-0.02%
2019/03/28	2	22.55	2	22.65	22.70	0	10,037	0.00%
2019/03/27	2	22.30	3	22.58	22.70	-1	10,028	-0.01%
2019/03/26	13	21.91	0	0.00	21.70	13	10,195	0.13%
2019/03/25	1	21.90	23	21.83	22.00	-22	10,179	-0.22%
2019/03/22	0	0.00	4	22.35	22.35	-4	10,200	-0.04%
2019/03/21	10	22.60	3	22.72	22.60	7	10,207	0.07%
2019/03/20	4	22.40	2	22.35	22.35	2	10,283	0.02%
2019/03/19	12	22.50	7	22.58	22.35	5	10,382	0.05%
2019/03/18	11	22.00	3	22.12	22.15	8	10,457	0.08%
2019/03/15	8	21.74	4	21.78	21.80	4	10,411	0.04%
2019/03/14	3	21.47	6	22.08	21.50	-3	10,552	-0.03%
2019/03/13	1	22.10	0	0.00	22.20	1	10,743	0.01%
2019/03/12	1	22.75	2	22.43	22.40	-1	10,932	-0.01%
2019/03/11	0	0.00	1	22.15	22.10	-1	11,167	-0.01%
2019/03/08	7	21.71	10	21.70	21.65	-3	11,761	-0.03%
2019/03/07	5	22.41	0	0.00	22.20	5	11,895	0.04%
2019/03/04	1	22.55	2	22.85	22.95	-1	12,222	-0.01%
2019/02/27	6	22.93	1	22.80	22.70	5	12,217	0.04%
2019/02/26	14	23.00	17	22.85	23.05	-3	12,267	-0.02%
2019/02/25	2	23.05	2	22.98	23.00	0	12,418	0.00%
2019/02/22	2	23.00	3	23.10	23.00	-1	12,358	-0.01%
2019/02/21	17	23.15	6	22.82	23.20	11	12,366	0.09%
2019/02/20	1	23.20	7	22.81	22.95	-6	12,650	-0.05%
2019/02/19	6	23.10	16	22.76	23.05	-10	12,561	-0.08%
2019/02/18	5	21.65	3	21.87	21.90	2	11,968	0.02%
2019/02/15	1	21.40	3	21.53	21.55	-2	12,015	-0.02%
2019/02/14	4	21.64	1	22.00	21.50	3	12,021	0.02%
2019/02/13	1	21.65	8	21.66	21.70	-7	11,962	-0.06%
2019/02/12	3	21.55	6.5	21.53	21.60	-3.5	12,446	-0.03%
2019/02/11	0	0.00	15	20.98	21.20	-15	12,566	-0.12%
2019/01/29	0	0.00	1	20.65	20.80	-1	13,024	-0.01%
2019/01/28	0	0.00	1	20.95	20.85	-1	13,415	-0.01%
2019/01/25	5	20.85	9	20.76	20.70	-4	13,626	-0.03%
2019/01/23	5	20.12	14	20.13	20.50	-9	13,935	-0.06%
2019/01/22	3	20.38	0	0.00	20.20	3	14,072	0.02%
2019/01/21	1	20.70	2	20.78	20.70	-1	14,161	-0.01%
2019/01/18	1	20.30	13	20.42	20.60	-12	14,266	-0.08%
2019/01/17	2	20.40	2	20.60	20.30	0	14,486	0.00%
2019/01/16	0	0.00	11.3	20.43	20.60	-11.3	14,495	-0.08%
2019/01/15	0	0.00	3	20.08	20.20	-3	14,360	-0.02%
2019/01/14	1.3	19.65	0	0.00	19.60	1.3	14,438	0.01%
2019/01/11	1	19.90	0	0.00	19.90	1	14,692	0.01%
2019/01/10	2	20.00	0	0.00	20.05	2	15,020	0.01%
2019/01/09	3	19.95	0	0.00	19.90	3	15,386	0.02%
2019/01/08	1	20.05	2	20.00	20.05	-1	15,487	-0.01%
2019/01/07	1	19.95	2	19.73	19.90	-1	15,621	-0.01%
2019/01/04	3	19.15	0	0.00	19.20	3	15,783	0.02%
2019/01/03	1	20.15	2	20.10	19.80	-1	15,907	-0.01%
2018/12/28	6	19.91	0	0.00	19.80	6	16,284	0.04%
2018/12/27	1	20.40	2	20.35	20.20	-1	16,852	-0.01%
2018/12/26	2	19.90	0	0.00	19.90	2	16,926	0.01%
2018/12/25	8	20.02	1	20.20	20.15	7	17,065	0.04%
2018/12/24	1	20.65	1	20.55	20.55	0	17,093	0.00%
2018/12/22	0.6	20.65	1	20.55	20.60	-0.4	17,189	0.00%
2018/12/21	8	20.60	1	20.50	20.95	7	17,410	0.04%
2018/12/20	0	0.00	3	21.10	20.60	-3	17,722	-0.02%
2018/12/19	11	21.70	5	21.45	21.30	6	17,714	0.03%
2018/12/18	1	21.00	1	20.95	21.05	0	17,683	0.00%
2018/12/17	8	21.07	0	0.00	21.05	8	17,765	0.05%
2018/12/14	5	21.60	18	21.44	21.50	-13	17,781	-0.07%
2018/12/13	10	22.00	16	21.78	21.95	-6	17,820	-0.03%
2018/12/12	7	21.51	47	21.35	21.60	-40	17,689	-0.23%
2018/12/11	18	21.23	19	21.34	21.10	-1	17,662	-0.01%
2018/12/10	8	20.79	4	20.73	20.65	4	17,651	0.02%
2018/12/07	0	0.00	1	20.80	21.20	-1	17,651	-0.01%
2018/12/06	10	20.65	19	21.00	20.35	-9	17,640	-0.05%
2018/12/05	6	21.78	0	0.00	21.80	6	17,458	0.03%
2018/12/04	15	22.43	18	22.44	22.40	-3	17,852	-0.02%
2018/12/03	12	21.88	15	21.86	22.30	-3	17,951	-0.02%
2018/11/30	3	20.20	17	20.49	20.40	-14	17,427	-0.08%
2018/11/29	6	20.08	9	20.85	20.00	-3	17,294	-0.02%
2018/11/28	15	20.25	18.5	20.16	20.35	-3.5	17,213	-0.02%
2018/11/27	15	19.73	8	19.57	19.85	7	17,126	0.04%
2018/11/26	6	19.35	2	19.35	19.20	4	17,119	0.02%
2018/11/23	3	19.05	33	19.10	19.05	-30	17,118	-0.18%
2018/11/22	38	20.03	17	20.08	19.45	21	17,050	0.12%
2018/11/21	0	0.00	1	19.30	19.55	-1	16,899	-0.01%
2018/11/20	9	19.68	0	0.00	19.65	9	16,952	0.05%
2018/11/19	4	19.58	13	20.27	20.10	-9	17,034	-0.05%
2018/11/16	48	19.78	14	19.73	19.20	34	16,955	0.20%
2018/11/15	0	0.00	2	19.60	19.55	-2	16,886	-0.01%
2018/11/14	2	18.85	19	19.00	19.10	-17	16,986	-0.10%
2018/11/13	11	18.12	6	18.47	18.70	5	17,107	0.03%
2018/11/12	3	18.40	6	18.55	18.60	-3	17,024	-0.02%
2018/11/09	32	18.23	1	18.30	18.30	31	16,951	0.18%
2018/11/08	1	19.15	5	19.38	19.00	-4	16,502	-0.02%
2018/11/07	15	18.97	1	19.25	18.85	14	16,287	0.09%
2018/11/06	35	19.09	28	18.80	18.75	7	16,284	0.04%
2018/11/05	19	20.41	6	21.20	19.90	13	15,950	0.08%
2018/11/02	7	20.91	18	21.18	21.30	-11	15,614	-0.07%
2018/11/01	0	0.00	1	20.30	20.30	-1	15,470	-0.01%
2018/10/31	2	19.40	9	19.78	19.80	-7	15,696	-0.04%
2018/10/30	1	18.95	6	19.38	19.15	-5	15,858	-0.03%
2018/10/29	12	18.75	7	18.79	18.95	5	16,107	0.03%
2018/10/26	5	18.45	5	18.60	18.35	0	16,437	0.00%
2018/10/25	13	18.61	7	18.51	18.25	6	16,927	0.04%
2018/10/24	4	19.89	3	19.92	19.75	1	16,924	0.01%
2018/10/23	3	20.27	0	0.00	20.10	3	16,963	0.02%
2018/10/22	1	20.65	1	20.45	20.80	0	17,118	0.00%
2018/10/19	4	20.33	1	20.45	20.45	3	17,055	0.02%
2018/10/18	2	20.98	0	0.00	20.95	2	17,019	0.01%
2018/10/17	3	20.43	2	20.45	20.35	1	16,837	0.01%
2018/10/16	6	21.04	10	21.05	21.20	-4	16,856	-0.02%
2018/10/15	0	0.00	1	20.65	20.75	-1	16,972	-0.01%
2018/10/12	0	0.00	3	19.93	20.10	-3	16,971	-0.02%
2018/10/11	4	19.39	2	19.35	19.35	2	17,020	0.01%
2018/10/09	4	21.63	2	21.80	21.50	2	17,107	0.01%
2018/10/08	10	21.67	0	0.00	21.65	10	17,213	0.06%
2018/10/05	9	21.99	4	22.40	21.40	5	17,064	0.03%
2018/10/04	1	23.55	3	23.53	23.45	-2	16,604	-0.01%
2018/10/03	9	23.83	0	0.00	23.70	9	16,650	0.05%
2018/10/02	3	24.23	0	0.00	24.50	3	16,732	0.02%
2018/10/01	3	24.48	71	24.25	24.40	-68	16,847	-0.40%
2018/09/28	35.3	24.38	20	24.10	24.10	15.3	16,892	0.09%
2018/09/27	68	24.91	1	25.00	24.65	67	16,787	0.40%
2018/09/26	4	24.58	0	0.00	24.55	4	16,534	0.02%
2018/09/25	10	24.81	3	24.98	24.70	7	16,640	0.04%
2018/09/21	3	23.60	2	23.65	24.10	1	16,420	0.01%
2018/09/20	4.5	23.44	3	23.55	23.25	1.5	16,399	0.01%
2018/09/18	0	0.00	1	24.05	23.95	-1	16,537	-0.01%
2018/09/17	0	0.00	2	24.38	24.80	-2	16,679	-0.01%
2018/09/14	4	24.45	4	24.43	24.60	0	16,705	0.00%
2018/09/13	2	23.50	2	23.55	23.55	0	16,891	0.00%
2018/09/12	3	23.28	2	23.18	23.10	1	17,158	0.01%
2018/09/11	1	23.90	6	23.62	23.85	-5	17,449	-0.03%
2018/09/10	30	23.66	12	24.28	23.30	18	18,032	0.10%
2018/09/07	18	26.38	2	26.78	25.85	16	19,104	0.08%
2018/09/06	5	28.07	11	28.35	28.00	-6	21,158	-0.03%
2018/09/05	2	28.05	1	28.10	27.85	1	22,206	0.00%
2018/09/04	23	27.95	0	0.00	27.90	23	22,719	0.10%
2018/09/03	1	28.80	0	0.00	28.55	1	22,715	0.00%
2018/08/31	0	0.00	1	29.30	29.40	-1	22,722	0.00%
2018/08/30	1	28.95	0	0.00	29.10	1	22,854	0.00%
2018/08/29	17	29.22	3.5	29.13	29.10	13.5	22,947	0.06%
2018/08/28	7	29.19	4	29.20	28.90	3	23,098	0.01%
2018/08/27	6	28.86	51	29.24	29.25	-45	23,249	-0.19%
2018/08/24	8	28.72	2	28.65	28.80	6	23,183	0.03%
2018/08/23	15	29.14	15	28.71	28.95	0	23,073	0.00%
2018/08/22	7	27.54	6	27.61	27.60	1	22,828	0.00%
2018/08/21	53.5	27.03	0	0.00	27.20	53.5	22,932	0.23%
2018/08/20	21	27.89	20	28.20	27.40	1	23,086	0.00%
2018/08/17	35	29.42	31	29.36	29.00	4	22,995	0.02%
2018/08/16	14	29.18	0	0.00	29.05	14	23,348	0.06%
2018/08/15	2	29.80	0	0.00	29.35	2	23,421	0.01%
2018/08/14	2	29.80	1	29.80	30.50	1	23,514	0.00%
2018/08/13	19	30.05	2	30.85	29.85	17	23,716	0.07%
2018/08/09	1	31.55	0	0.00	31.50	1	23,939	0.00%
2018/08/08	7	31.91	1	31.95	31.90	6	24,118	0.02%
2018/08/07	12	32.00	5	32.65	32.00	7	24,418	0.03%
2018/08/06	24	32.76	20	33.03	33.00	4	24,297	0.02%
2018/08/03	18	32.37	9	32.25	32.00	9	24,510	0.04%
2018/08/02	4	32.39	31.6	32.03	32.20	-27.6	24,651	-0.11%
2018/08/01	5	31.69	11	32.05	32.20	-6	25,327	-0.02%
2018/07/31	4	30.50	3	31.10	30.40	1	25,290	0.00%
2018/07/30	18	30.70	0	0.00	30.40	18	25,140	0.07%
2018/07/27	1	31.00	8.3	30.77	30.90	-7.3	25,161	-0.03%
2018/07/26	5	29.99	3	30.25	30.25	2	25,300	0.01%
2018/07/25	14	29.91	16	29.62	30.00	-2	25,565	-0.01%
2018/07/24	2	29.08	20	29.25	29.35	-18	25,400	-0.07%
2018/07/23	26.3	29.19	5	29.02	29.05	21.3	25,313	0.08%
2018/07/20	4	30.48	22	30.35	30.25	-18	25,076	-0.07%
2018/07/19	3	29.90	1	30.00	29.95	2	24,901	0.01%
2018/07/18	1	29.50	2	29.95	30.10	-1	24,931	0.00%
2018/07/17	3	29.22	6	29.78	29.10	-3	24,825	-0.01%
2018/07/16	7	30.47	4	30.00	30.00	3	24,839	0.01%
2018/07/13	2.3	31.09	3	31.00	31.00	-0.7	24,691	0.00%
2018/07/12	22	30.58	4	31.06	31.00	18	24,774	0.07%
2018/07/11	1	30.75	4	30.48	30.75	-3	24,952	-0.01%
2018/07/10	4	30.56	1	30.45	30.35	3	25,171	0.01%
2018/07/09	6	30.89	7	30.71	31.15	-1	26,232	0.00%
2018/07/06	7	30.93	0	0.00	30.80	7	26,899	0.03%
2018/07/05	2	31.30	1	31.75	30.65	1	26,945	0.00%
2018/07/04	16.3	32.00	1	31.95	31.95	15.3	26,993	0.06%
2018/07/03	3	32.57	2	33.20	32.50	1	27,117	0.00%
2018/07/02	5	32.58	12	32.78	32.55	-7	26,962	-0.03%
2018/06/29	1	32.15	3	32.08	32.35	-2	27,093	-0.01%
2018/06/28	1	32.20	0	0.00	31.65	1	27,009	0.00%
2018/06/27	12	32.64	2	32.20	32.30	10	26,950	0.04%
2018/06/26	1	31.95	42	31.93	32.55	-41	26,929	-0.15%
2018/06/25	1	33.30	1	33.00	33.00	0	26,886	0.00%
2018/06/22	40	33.55	3	33.25	33.15	37	26,980	0.14%
2018/06/21	13	35.29	7	35.04	34.60	6	26,896	0.02%
2018/06/20	10	35.00	14	34.64	35.60	-4	26,861	-0.01%
2018/06/19	65	36.16	8	36.24	34.90	57	26,765	0.21%
2018/06/15	74	38.53	28	38.08	37.70	46	26,255	0.18%
2018/06/14	97	37.83	117	38.29	38.90	-20	24,915	-0.08%	大賣/
2018/06/13	69	35.12	36	35.09	35.40	33	22,937	0.14%
2018/06/12	4	33.99	25	34.31	33.80	-21	22,031	-0.10%
2018/06/11	13	33.16	2	32.95	32.75	11	21,673	0.05%
2018/06/08	23	33.89	0	0.00	33.40	23	21,921	0.10%
2018/06/07	4	34.15	0	0.00	33.65	4	22,377	0.02%
2018/06/06	2	34.55	0	0.00	34.55	2	22,251	0.01%
2018/06/05	4	34.54	2	34.65	34.15	2	22,400	0.01%
2018/06/04	6	34.40	24	34.48	34.90	-18	22,455	-0.08%
2018/06/01	5	33.70	6	33.70	33.70	-1	22,512	0.00%
2018/05/31	5	33.81	3	33.67	33.60	2	22,802	0.01%
2018/05/30	28	33.72	1	34.10	33.55	27	23,288	0.12%
2018/05/29	6	34.55	3	34.95	34.50	3	23,391	0.01%
2018/05/28	15	34.92	8	35.11	34.95	7	23,570	0.03%
2018/05/25	5	34.48	3	34.22	34.20	2	23,415	0.01%
2018/05/24	11	34.27	16	34.32	34.45	-5	23,628	-0.02%
2018/05/23	37	33.58	41	33.28	33.15	-4	23,605	-0.02%
2018/05/22	12	33.62	13	33.67	33.40	-1	23,453	0.00%
2018/05/21	9	33.74	9	33.31	33.80	0	23,377	0.00%
2018/05/18	4	32.94	10	33.60	32.70	-6	23,167	-0.03%
2018/05/17	17	33.24	13	33.28	33.30	4	23,090	0.02%
2018/05/16	8	33.64	4	33.50	33.10	4	23,046	0.02%
2018/05/15	10	34.04	18	34.34	33.80	-8	22,957	-0.03%
2018/05/14	2	34.30	7	34.31	34.15	-5	23,036	-0.02%
2018/05/11	8	34.52	23	34.70	34.10	-15	23,132	-0.06%
2018/05/10	4	33.80	26	33.91	33.80	-22	22,666	-0.10%
2018/05/09	8	33.62	24	33.74	33.20	-16	22,350	-0.07%
2018/05/08	25	32.25	29	32.73	32.80	-4	21,464	-0.02%
2018/05/07	4	31.15	2	31.25	30.95	2	21,176	0.01%
2018/05/04	7	31.40	0	0.00	30.95	7	21,506	0.03%
2018/05/03	17	31.82	14	31.79	31.75	3	22,074	0.01%
2018/05/02	1	31.55	15	31.65	31.35	-14	21,805	-0.06%
2018/04/26	0	0.00	15	29.95	29.00	-15	21,626	-0.07%
2018/04/25	5	30.20	1	30.20	30.10	4	21,588	0.02%
2018/04/24	0	0.00	2	29.90	30.00	-2	21,592	-0.01%
2018/04/23	14	31.20	0	0.00	31.00	14	21,465	0.07%
2018/04/20	6	32.50	2	31.93	32.10	4	21,387	0.02%
2018/04/19	15	31.79	3	31.75	31.70	12	21,201	0.06%
2018/04/18	10	32.15	2	31.90	31.70	8	21,291	0.04%
2018/04/17	18	32.09	6	31.93	31.45	12	21,209	0.06%
2018/04/16	5	32.82	12	33.06	32.65	-7	21,189	-0.03%
2018/04/13	24	33.01	49	32.99	33.05	-25	21,166	-0.12%
2018/04/12	10	30.85	21	30.83	31.35	-11	20,249	-0.05%
2018/04/11	3	28.87	1	29.05	28.50	2	19,771	0.01%
2018/04/10	0	0.00	9	29.50	29.40	-9	19,800	-0.05%
2018/04/09	12	29.40	8	29.15	29.00	4	19,934	0.02%
2018/04/03	10	30.05	0	0.00	30.20	10	19,923	0.05%
2018/04/02	29	30.79	5	30.57	30.45	24	20,214	0.12%
2018/03/31	1	29.65	21	29.59	30.05	-20	20,072	-0.10%
2018/03/30	23	30.02	2	29.85	29.50	21	20,210	0.10%
2018/03/29	3	30.10	18	30.08	30.00	-15	20,387	-0.07%
2018/03/28	1	29.90	0	0.00	29.90	1	20,561	0.00%
2018/03/27	11	31.26	11	31.18	30.95	0	20,417	0.00%
2018/03/26	17	30.49	0	0.00	30.65	17	20,355	0.08%
2018/03/23	13	30.97	1	30.55	30.50	12	20,233	0.06%
2018/03/22	3	31.33	33	31.30	32.00	-30	19,980	-0.15%
2018/03/21	7	31.51	12	31.60	31.55	-5	19,663	-0.03%
2018/03/20	27	30.72	28	30.51	30.60	-1	19,418	-0.01%
2018/03/19	22	31.40	14	31.35	31.10	8	19,183	0.04%
2018/03/16	52	32.73	30	32.40	32.15	22	18,762	0.12%
2018/03/15	6	32.74	0	0.00	32.60	6	18,777	0.03%
2018/03/14	23	33.44	20	33.44	33.20	3	18,836	0.02%
2018/03/13	5	32.95	5	33.20	32.95	0	18,651	0.00%
2018/03/12	17	32.32	10	32.45	32.25	7	18,307	0.04%
2018/03/09	10	31.93	14	32.43	31.90	-4	18,457	-0.02%
2018/03/08	20	32.28	2	32.45	32.25	18	18,686	0.10%
2018/03/07	5	32.65	21	32.05	31.85	-16	18,602	-0.09%
2018/03/06	7	32.95	0	0.00	32.80	7	18,614	0.04%
2018/03/05	22	33.67	2	33.10	33.10	20	18,739	0.11%
2018/03/02	18	34.66	2	34.75	34.70	16	18,481	0.09%
2018/03/01	7	34.26	0	0.00	33.85	7	18,503	0.04%
2018/02/27	18	34.64	10	34.41	34.00	8	18,561	0.04%
2018/02/26	8	35.54	1	35.40	34.80	7	19,253	0.04%
2018/02/23	7	35.23	17	35.75	35.85	-10	19,068	-0.05%
2018/02/22	13	33.30	13	33.22	33.30	0	19,016	0.00%
2018/02/21	3	34.02	3	33.80	33.80	0	19,254	0.00%
2018/02/12	2	33.30	2	33.05	33.05	0	19,375	0.00%
2018/02/09	1	31.90	1	33.10	33.35	0	19,537	0.00%
2018/02/08	3	34.60	1	34.30	34.30	2	19,637	0.01%
2018/02/07	1	35.80	7	35.56	34.95	-6	19,961	-0.03%
2018/02/06	11	35.09	0	0.00	34.65	11	20,642	0.05%
2018/02/05	4	36.86	7	36.62	37.20	-3	20,457	-0.01%
2018/02/02	1	36.20	0	0.00	35.85	1	20,599	0.00%
2018/02/01	6	36.09	2	35.65	35.65	4	21,815	0.02%
2018/01/31	5	36.01	5	36.13	36.20	0	22,319	0.00%
2018/01/30	5	36.61	5	37.25	37.15	0	22,530	0.00%
2018/01/29	3	36.22	10	35.84	36.45	-7	23,005	-0.03%
2018/01/26	37	35.67	8	35.48	34.90	29	23,509	0.12%
2018/01/25	9	38.31	6	38.23	38.00	3	22,966	0.01%
2018/01/24	10	38.15	0	0.00	38.25	10	23,424	0.04%
2018/01/23	1	39.50	0	0.00	38.50	1	23,505	0.00%
2018/01/22	4	38.93	3	39.15	39.15	1	23,584	0.00%
2018/01/18	10	38.50	0	0.00	38.30	10	23,471	0.04%
2018/01/17	2	39.05	0	0.00	38.70	2	23,421	0.01%
2018/01/16	3	38.87	2	39.13	39.20	1	23,463	0.00%
2018/01/15	2	38.85	2	38.95	38.90	0	23,448	0.00%
2018/01/12	3	38.90	7	39.45	39.60	-4	23,531	-0.02%
2018/01/11	3	38.33	25	38.60	38.20	-22	23,511	-0.09%
2018/01/10	12	38.23	5	38.20	38.00	7	23,773	0.03%
2018/01/09	29	39.89	11	40.55	39.65	18	23,536	0.08%
2018/01/08	8	41.62	3	41.90	41.80	5	23,289	0.02%
2018/01/05	35	41.31	19	40.69	40.80	16	22,986	0.07%
2018/01/04	11	39.78	4	39.94	40.00	7	22,763	0.03%
2018/01/03	23	39.39	3	38.98	39.00	20	22,867	0.09%
2018/01/02	7	39.29	9	39.81	40.00	-2	22,745	-0.01%

華通泰國廠明年量產生產低軌衛星用板UDN聯合新聞網－1天前

華通

國內PCB廠生產基地持續南向發展，HDI大廠華通今天舉行泰國廠開幕儀式，預計將於2025年正式量產，泰國廠一期主要生產低......詳全文

PCB泰國廠再添一家華通泰國廠完工今開幕聘用員工700人Anue鉅亨－1天前

...詳全文

華通泰國廠開幕董座總座共同主持初期生產 LEO 用板UDN聯合新聞網－1天前

華通

全球HDI大廠華通（2313）16日在泰國北攬省（Samut Prakan Province）邦博區（Bang Bo D......詳全文

華通

券商分點績效/獲利分析

兆豐-新營券商分點個股進出
兆豐-新營券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華通

券商分點績效/獲利分析

兆豐-新營 券商分點個股進出 兆豐-新營 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

兆豐-新營券商分點個股進出
兆豐-新營券商分點全部個股操作績效/獲利分析