華通 (2313)-國票-南科券商分點個股進出

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
75.0
漲跌
▲0.7
漲幅
+0.94%
成交量
13,255張
產業
上市電子零組件類股▼0.98%
1852人加入追蹤

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－國票-南科券商分點個股進出

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

國票-南科券商分點個股進出
國票-南科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	9.6	74.90	7	75.23	75.00	2.6	29,631	0.01%
2024/04/24	5	74.40	8	74.29	74.30	-3	29,751	-0.01%
2024/04/23	11.8	74.49	10	73.30	72.90	1.8	29,834	0.01%
2024/04/22	27	75.54	25.1	73.77	73.80	1.9	29,948	0.01%
2024/04/19	3	76.13	6.1	75.52	76.10	-3.1	29,858	-0.01%
2024/04/18	23.1	77.92	22	77.82	77.50	1.1	29,762	0.00%
2024/04/17	23	77.68	20.2	78.00	78.00	2.8	29,828	0.01%
2024/04/16	25	77.34	26	76.87	76.60	-1	29,938	0.00%
2024/04/15	14.1	79.47	12	79.82	79.70	2.1	29,832	0.01%
2024/04/12	6.3	81.91	4.3	81.95	81.90	2	29,842	0.01%
2024/04/11	10.1	81.38	15	80.53	80.20	-4.9	29,737	-0.02%
2024/04/10	36	82.38	38	82.03	81.80	-2	29,707	-0.01%
2024/04/09	11	82.14	2	81.25	81.40	9	29,710	0.03%
2024/04/08	21	82.58	53.2	83.90	83.50	-32.2	29,554	-0.11%
2024/04/03	2	79.50	0	0.00	79.60	2	29,085	0.01%
2024/04/02	10	80.45	16	80.28	80.20	-6	29,292	-0.02%
2024/04/01	40.9	80.26	1	79.20	79.20	39.9	29,279	0.14%
2024/03/29	26	79.73	63	80.69	80.40	-37	29,170	-0.13%
2024/03/28	23	78.46	20	78.45	78.20	3	29,054	0.01%
2024/03/27	12	77.32	7	77.66	77.70	5	29,268	0.02%
2024/03/26	61	78.04	41	76.55	75.90	20	29,380	0.07%
2024/03/25	34.1	78.84	33	80.98	80.00	1.1	29,320	0.00%
2024/03/22	1	78.70	3	79.27	79.50	-2	29,473	-0.01%
2024/03/21	3	79.37	3.1	79.64	79.40	-0.1	29,535	0.00%
2024/03/20	9	79.97	2	82.30	78.40	7	29,906	0.02%
2024/03/19	26.1	81.83	30	81.70	81.00	-3.9	31,496	-0.01%
2024/03/18	22	81.89	13.1	81.44	82.10	8.9	32,411	0.03%
2024/03/15	3	78.27	16	77.40	77.70	-13	32,922	-0.04%
2024/03/14	25	79.38	2	79.00	78.70	23	32,926	0.07%
2024/03/13	30	82.15	77.2	81.50	81.20	-47.2	32,844	-0.14%
2024/03/12	14.2	83.59	18	83.45	82.40	-3.8	32,839	-0.01%
2024/03/11	68.2	80.00	69.1	80.20	82.00	-0.9	31,964	0.00%
2024/03/08	37	76.22	70	76.69	75.60	-33	30,884	-0.11%
2024/03/07	48.1	78.22	40.1	76.77	76.20	8	31,035	0.03%
2024/03/06	23	76.90	19	77.56	77.60	4	30,914	0.01%
2024/03/05	26.1	76.64	11.1	76.66	76.40	15	31,431	0.05%
2024/03/04	21	78.12	35	76.67	77.00	-14	32,972	-0.04%
2024/03/01	29.1	74.27	10	74.11	74.30	19.1	34,387	0.06%
2024/02/29	6.1	75.37	81.1	75.65	76.10	-75	35,913	-0.21%
2024/02/27	86.3	75.32	2	75.30	75.40	84.3	37,024	0.23%
2024/02/26	15	77.96	18	77.95	77.20	-3	37,017	-0.01%
2024/02/23	46.1	79.05	38	78.82	78.40	8.1	37,294	0.02%
2024/02/22	7	77.43	37	77.94	80.10	-30	37,042	-0.08%
2024/02/21	10	71.41	23.1	72.51	72.90	-13.1	36,963	-0.04%
2024/02/20	10	72.75	11	72.71	72.70	-1	37,178	0.00%
2024/02/19	29	72.00	1	71.00	71.00	28	37,102	0.08%
2024/02/16	5	71.84	2	72.20	72.00	3	37,364	0.01%
2024/02/15	3	71.27	5	72.80	71.00	-2	37,615	-0.01%
2024/02/05	16	71.08	9	71.28	71.60	7	38,983	0.02%
2024/02/02	17	71.19	14	70.44	70.20	3	40,232	0.01%
2024/02/01	3	69.60	3	69.80	70.00	0	40,191	0.00%
2024/01/31	29	69.83	23.4	69.67	69.50	5.6	40,454	0.01%
2024/01/30	4.4	70.95	4.1	71.83	70.50	0.3	40,550	0.00%
2024/01/29	21	70.09	23	70.91	71.00	-2	40,656	0.00%
2024/01/26	3	69.60	2	69.20	69.00	1	40,985	0.00%
2024/01/25	23.1	70.19	14	70.31	69.80	9.1	41,188	0.02%
2024/01/24	37.1	70.88	13	70.54	70.40	24.1	40,982	0.06%
2024/01/23	18.1	68.59	18.1	69.47	69.70	0.1	40,968	0.00%
2024/01/22	37	67.81	28	66.95	66.90	9	40,683	0.02%
2024/01/19	25	66.65	14	67.36	67.40	11	40,499	0.03%
2024/01/18	44	66.20	17	65.78	65.50	27	40,505	0.07%
2024/01/17	18	68.89	12	67.62	68.00	6	40,429	0.01%
2024/01/16	5	68.08	3	69.40	69.50	2	40,321	0.00%
2024/01/15	20	67.50	24	67.91	67.90	-4	40,266	-0.01%
2024/01/12	31	67.04	38	66.82	66.40	-7	40,339	-0.02%
2024/01/11	30	67.82	14	67.36	67.30	16	40,304	0.04%
2024/01/10	11	67.63	23.1	67.67	68.00	-12.1	40,527	-0.03%
2024/01/09	23	69.46	22	68.00	67.90	1	41,032	0.00%
2024/01/08	12	68.68	11.1	69.13	69.00	0.9	41,031	0.00%
2024/01/05	26	69.22	16	69.16	69.20	10	41,117	0.02%
2024/01/04	22	69.75	39	69.51	69.00	-17	41,422	-0.04%
2024/01/03	10	68.65	15	68.73	69.00	-5	41,492	-0.01%
2024/01/02	7	70.13	6.2	69.43	69.20	0.8	41,369	0.00%
2023/12/29	12	70.73	12.4	70.64	70.70	-0.4	41,584	0.00%
2023/12/28	1.1	71.34	2	71.70	70.80	-0.9	41,629	0.00%
2023/12/27	0	0.00	3.3	72.73	72.80	-3.3	41,882	-0.01%
2023/12/26	0.1	72.80	11	71.65	72.50	-10.9	42,037	-0.03%
2023/12/25	2	72.15	12	72.46	71.50	-10	42,320	-0.02%
2023/12/22	13.1	72.96	9	72.16	72.10	4.1	42,424	0.01%
2023/12/21	14.2	72.71	3	73.33	73.30	11.2	42,481	0.03%
2023/12/20	29.2	71.54	29	72.15	72.00	0.2	42,524	0.00%
2023/12/19	23	71.47	30	70.93	70.90	-7	42,868	-0.02%
2023/12/18	4.3	72.69	8	71.60	71.60	-3.7	43,549	-0.01%
2023/12/15	72	73.93	96	73.08	72.90	-24	44,545	-0.05%
2023/12/14	28.1	75.44	63.6	75.88	74.50	-35.5	46,545	-0.08%
2023/12/13	72	71.85	73	73.48	74.40	-1	46,806	0.00%
2023/12/12	34	71.53	15	72.26	70.90	19	47,561	0.04%
2023/12/11	109	69.87	76	69.08	69.00	33	47,292	0.07%	大買/
2023/12/08	10	70.07	13	69.59	69.00	-3	47,602	-0.01%
2023/12/07	29	70.26	47	70.60	69.20	-18	48,515	-0.04%
2023/12/06	48	71.05	62	70.89	71.10	-14	48,288	-0.03%
2023/12/05	20	71.82	47	71.61	71.90	-27	48,248	-0.06%
2023/12/04	48.1	73.19	37	73.87	72.90	11.1	48,965	0.02%
2023/12/01	49.6	72.19	33	72.15	72.10	16.6	50,497	0.03%
2023/11/30	47	73.09	43	73.59	73.30	4	49,705	0.01%
2023/11/29	111	74.91	99	74.36	74.80	12	48,693	0.02%	大買/
2023/11/28	60	72.75	104	72.69	74.20	-44	46,827	-0.09%	大賣/
2023/11/27	63	69.70	63.9	69.52	69.70	-0.9	44,777	0.00%
2023/11/24	23	65.82	33	66.86	67.60	-10	42,790	-0.02%
2023/11/22	12.1	64.89	39	64.52	64.70	-27	40,597	-0.07%
2023/11/21	65	65.23	63	65.29	64.50	2	39,860	0.01%
2023/11/20	4.1	61.99	23	62.23	63.00	-19	38,050	-0.05%
2023/11/17	5	58.00	8	58.94	59.00	-3	36,572	-0.01%
2023/11/16	3	56.93	3.1	56.97	57.20	-0.1	36,094	0.00%
2023/11/15	5	57.34	3	57.70	57.10	2	35,884	0.01%
2023/11/14	4	57.58	4	58.28	57.70	0	35,570	0.00%
2023/11/13	39.1	58.94	26	59.38	59.10	13.1	35,109	0.04%
2023/11/10	29	57.53	53	57.67	57.20	-24	33,434	-0.07%
2023/11/09	35	54.96	2.1	55.49	54.80	33	31,750	0.10%
2023/11/08	16	54.51	10	55.18	54.90	6	31,548	0.02%
2023/11/07	13	54.40	11	54.59	54.40	2	31,258	0.01%
2023/11/06	13	54.05	1	54.40	53.90	12	31,127	0.04%
2023/11/03	3.1	55.78	3	54.70	54.40	0.1	30,839	0.00%
2023/11/02	21	54.53	31	54.01	54.10	-10	30,609	-0.03%
2023/11/01	0	0.00	1	52.50	52.70	-1	30,568	0.00%
2023/10/31	32	54.21	26	53.20	52.80	6	30,502	0.02%
2023/10/30	0	0.00	1	53.50	53.50	-1	30,046	0.00%
2023/10/26	0	0.00	14	52.35	52.20	-14	30,052	-0.05%
2023/10/25	16	53.61	5	53.92	53.70	11	29,867	0.04%
2023/10/23	19	52.78	0	0.00	52.70	19	29,641	0.06%
2023/10/20	7	51.26	6	51.32	52.10	1	29,565	0.00%
2023/10/19	9	52.38	1	51.80	52.30	8	29,457	0.03%
2023/10/18	5	52.56	4	52.65	52.10	1	29,411	0.00%
2023/10/17	7	55.30	31	54.96	53.90	-24	29,148	-0.08%
2023/10/16	10	52.40	50	52.07	53.30	-40	28,656	-0.14%
2023/10/13	0	0.00	1	52.90	53.20	-1	28,854	0.00%
2023/10/12	11	53.94	3	53.50	54.20	8	29,327	0.03%
2023/10/06	1	52.10	2	52.45	51.80	-1	28,703	0.00%
2023/10/05	22	53.23	2.3	53.34	52.60	19.7	28,592	0.07%
2023/10/04	21	51.96	18.1	51.30	52.10	2.9	28,224	0.01%
2023/10/03	9.3	52.48	16	52.13	52.00	-6.7	28,024	-0.02%
2023/10/02	4	53.50	1.3	54.10	54.30	2.7	27,611	0.01%
2023/09/28	16.3	53.23	5	53.66	53.00	11.3	27,410	0.04%
2023/09/27	6	53.63	2	53.55	53.80	4	27,321	0.01%
2023/09/26	14	54.94	4	55.63	54.30	10	26,988	0.04%
2023/09/25	3	55.17	8.2	55.28	54.70	-5.2	26,553	-0.02%
2023/09/22	41	55.06	12	55.03	55.60	29	26,212	0.11%
2023/09/21	17	55.61	27	55.67	55.50	-10	25,657	-0.04%
2023/09/20	23	57.30	28	57.46	56.60	-5	24,776	-0.02%
2023/09/19	47.1	58.79	54	59.03	56.90	-6.9	23,512	-0.03%
2023/09/18	49	56.97	21	57.72	57.60	28	20,843	0.13%
2023/09/15	8	53.61	40	53.99	54.40	-32	18,459	-0.17%
2023/09/14	6	50.80	15	50.83	50.80	-9	16,435	-0.05%
2023/09/13	8	50.50	12	50.34	50.40	-4	15,673	-0.03%
2023/09/12	35	50.41	26	49.84	50.80	9	15,093	0.06%
2023/09/11	6	48.65	2	48.73	48.20	4	13,942	0.03%
2023/09/08	38	48.99	57	48.97	48.85	-19	13,491	-0.14%
2023/09/07	73	49.65	21	49.81	48.80	52	13,015	0.40%
2023/09/06	23	50.13	104	49.33	50.40	-81	11,877	-0.68%	大賣/
2023/09/05	0	0.00	2	46.05	46.10	-2	9,507	-0.02%
2023/09/04	0	0.00	29	45.45	45.45	-29	9,471	-0.31%
2023/09/01	2	45.30	2.5	44.90	45.00	-0.5	9,543	-0.01%
2023/08/31	0	0.00	16	46.10	45.30	-16	9,583	-0.17%
2023/08/30	5	44.90	5	44.83	44.95	0	9,402	0.00%
2023/08/29	0.5	43.85	0	0.00	44.10	0.5	9,466	0.01%
2023/08/28	0	0.00	1	44.00	43.70	-1	9,540	-0.01%
2023/08/25	1	43.70	0	0.00	43.50	1	9,605	0.01%
2023/08/24	0	0.00	1	44.00	43.70	-1	9,731	-0.01%
2023/08/23	0	0.00	1	43.40	43.45	-1	9,875	-0.01%
2023/08/18	7	43.16	30	42.84	42.55	-23	10,314	-0.22%
2023/08/17	1	43.15	0	0.00	43.75	1	10,360	0.01%
2023/08/15	56	43.90	4	43.98	44.00	52	10,626	0.49%
2023/08/14	5	44.16	25	44.30	43.60	-20	10,661	-0.19%
2023/08/11	2	44.95	5	44.60	44.70	-3	10,691	-0.03%
2023/08/10	3	45.47	2	45.08	44.95	1	10,763	0.01%
2023/08/09	0	0.00	2	45.75	46.00	-2	10,677	-0.02%
2023/08/08	53	46.84	26	46.19	45.90	27	10,711	0.25%
2023/08/07	2.1	46.40	46.2	46.39	46.45	-44.2	10,484	-0.42%
2023/08/04	5	44.41	0	0.00	44.40	5	10,243	0.05%
2023/08/02	3	44.60	2	44.65	44.70	1	10,258	0.01%
2023/08/01	9	45.06	0	0.00	45.00	9	10,265	0.09%
2023/07/31	3	45.78	7	46.00	45.50	-4	10,246	-0.04%
2023/07/28	6	44.98	0	0.00	45.05	6	10,127	0.06%
2023/07/27	21	44.77	0	0.00	45.05	21	10,160	0.21%
2023/07/26	0	0.00	0.1	45.60	45.05	-0.1	10,120	0.00%
2023/07/25	5	45.50	6	46.05	45.95	-1	10,081	-0.01%
2023/07/24	1	44.90	0	0.00	44.65	1	10,070	0.01%
2023/07/21	3	45.03	1	45.10	45.00	2	10,087	0.02%
2023/07/20	22	45.71	2	45.43	45.45	20	10,106	0.20%
2023/07/19	12	47.56	4	46.81	45.70	8	10,253	0.08%
2023/07/18	33	47.69	37	47.98	48.10	-4	10,109	-0.04%
2023/07/17	45.1	47.85	60	48.18	48.50	-14.9	9,815	-0.15%
2023/07/14	1	45.70	10	45.75	45.70	-9	9,152	-0.10%
2023/07/13	1	46.60	0	0.00	45.70	1	9,333	0.01%
2023/07/10	2	44.70	25	45.35	44.85	-23	9,478	-0.24%
2023/07/07	0	0.00	5	45.20	45.60	-5	9,657	-0.05%
2023/07/06	13	45.91	18	45.73	45.50	-5	9,681	-0.05%
2023/07/05	11	46.12	18	45.94	46.10	-7	9,675	-0.07%
2023/07/03	0	0.00	9	44.82	44.90	-9	9,327	-0.10%
2023/06/30	0	0.00	13	44.84	44.40	-13	9,374	-0.14%
2023/06/29	16	44.79	1	45.25	44.80	15	9,460	0.16%
2023/06/28	6.1	44.95	7	44.66	44.85	-1	9,328	-0.01%
2023/06/27	1	44.35	0	0.00	44.10	1	9,185	0.01%
2023/06/21	34	43.33	0	0.00	43.25	34	9,308	0.37%
2023/06/19	0	0.00	2	43.28	43.25	-2	9,480	-0.02%
2023/06/16	15	43.45	1	43.40	43.45	14	9,512	0.15%
2023/06/15	2	43.40	2	43.50	43.40	0	9,480	0.00%
2023/06/14	3	43.80	0	0.00	43.65	3	9,525	0.03%
2023/06/13	11	43.50	2	43.50	43.80	9	9,712	0.09%
2023/06/09	0	0.00	1.6	44.18	44.20	-1.6	9,784	-0.02%
2023/06/08	4	44.14	9	44.07	44.05	-5	9,938	-0.05%
2023/06/07	4	44.08	0.2	44.20	44.10	3.8	10,081	0.04%
2023/06/06	10	44.30	20	44.50	44.50	-10	10,034	-0.10%
2023/06/05	6	44.45	4	44.10	44.10	2	10,009	0.02%
2023/06/02	17	44.36	18	44.59	44.35	-1	10,128	-0.01%
2023/05/31	1	44.20	0	0.00	44.10	1	10,077	0.01%
2023/05/29	3	44.27	11	44.40	44.30	-8	9,999	-0.08%
2023/05/26	3.4	44.22	16	43.87	44.25	-12.6	9,907	-0.13%
2023/05/25	6	42.75	1	42.60	43.35	5	9,676	0.05%
2023/05/23	0	0.00	10	42.40	42.20	-10	9,612	-0.10%
2023/05/22	2	42.88	2	43.18	42.75	0	9,467	0.00%
2023/05/19	11	43.70	1	43.05	43.50	10	9,372	0.11%
2023/05/18	0	0.00	1	42.15	42.10	-1	9,245	-0.01%
2023/05/17	12	41.75	0	0.00	41.70	12	9,228	0.13%
2023/05/16	2	41.88	52	41.85	41.80	-50	9,105	-0.55%
2023/05/15	1	41.75	1	41.90	42.20	0	8,984	0.00%
2023/05/12	5	42.58	1	42.45	42.05	4	9,001	0.04%
2023/05/11	5	42.58	1	42.45	42.40	4	8,992	0.04%
2023/05/10	10	43.25	0.1	43.40	43.20	9.9	8,994	0.11%
2023/05/09	0	0.00	3	43.55	43.75	-3	9,083	-0.03%
2023/05/08	0.1	43.60	10	43.60	43.75	-9.9	9,201	-0.11%
2023/05/04	0	0.00	4	43.15	43.35	-4	9,454	-0.04%
2023/05/02	11	43.30	0	0.00	43.30	11	9,763	0.11%
2023/04/28	11	43.05	7	43.19	43.10	4	9,993	0.04%
2023/04/27	10	42.79	3	42.98	43.10	7	9,991	0.07%
2023/04/26	0	0.00	3	42.07	42.30	-3	9,950	-0.03%
2023/04/25	13	41.80	5	41.77	41.55	8	9,987	0.08%
2023/04/24	7	42.19	2	42.15	41.75	5	10,012	0.05%
2023/04/21	5	43.30	0	0.00	43.00	5	9,978	0.05%
2023/04/20	5	43.68	2	43.61	43.70	3	10,046	0.03%
2023/04/19	5	44.19	2	44.05	43.80	3	10,141	0.03%
2023/04/18	4	44.73	7	44.99	44.60	-3	10,097	-0.03%
2023/04/17	6	44.49	3	44.43	44.55	3	10,034	0.03%
2023/04/14	2	43.85	2	44.05	44.10	0	9,992	0.00%
2023/04/13	6	43.93	1	44.00	44.00	5	9,974	0.05%
2023/04/12	7.6	46.34	1	46.50	46.35	6.6	9,686	0.07%
2023/04/11	2	46.93	5	46.89	46.85	-3	9,416	-0.03%
2023/04/07	8	46.48	0	0.00	46.40	8	9,218	0.09%
2023/04/06	3	46.23	1	46.15	46.20	2	9,176	0.02%
2023/03/31	1	46.35	7	46.65	46.35	-6	9,230	-0.07%
2023/03/30	0	0.00	2	46.38	46.30	-2	9,245	-0.02%
2023/03/29	0	0.00	5	45.90	45.80	-5	9,134	-0.06%
2023/03/28	2	45.80	3	45.60	45.55	-1	9,237	-0.01%
2023/03/27	3	45.63	10	45.78	45.95	-7	9,255	-0.08%
2023/03/24	0	45.70	10	45.76	45.65	-10	9,358	-0.11%
2023/03/23	2	44.70	2	44.65	44.70	0	9,205	0.00%
2023/03/22	3	45.10	4	45.13	45.10	-1	9,177	-0.01%
2023/03/21	3	44.57	6	44.72	44.90	-3	9,177	-0.03%
2023/03/20	7	43.89	4	44.10	44.30	3	9,303	0.03%
2023/03/17	5	43.16	2	43.60	43.30	3	9,522	0.03%
2023/03/16	12	43.45	0	0.00	43.10	12	9,527	0.13%
2023/03/15	4	44.31	3	44.60	44.20	1	9,696	0.01%
2023/03/14	9	44.61	6	44.68	44.50	3	9,815	0.03%
2023/03/13	7	45.11	5	44.71	45.15	2	9,884	0.02%
2023/03/10	4	45.58	2	45.75	45.25	2	10,005	0.02%
2023/03/09	3	46.90	10	46.75	46.50	-7	10,078	-0.07%
2023/03/08	4	46.70	4	46.90	47.00	0	10,252	0.00%
2023/03/07	0	0.00	8	46.48	46.90	-8	10,272	-0.08%
2023/03/06	6	46.28	5	46.10	46.10	1	10,195	0.01%
2023/03/03	14	46.79	8	46.73	46.75	6	10,145	0.06%
2023/03/01	2	45.60	8	45.88	46.00	-6	10,181	-0.06%
2023/02/24	2	45.70	0	0.00	45.60	2	10,192	0.02%
2023/02/23	5	45.88	10.1	45.90	45.90	-5.1	10,187	-0.05%
2023/02/22	2	45.55	2	45.65	45.95	0	10,395	0.00%
2023/02/21	16	46.59	5	46.61	46.20	11	10,715	0.10%
2023/02/20	0	0.00	2	46.80	46.65	-2	10,972	-0.02%
2023/02/17	2	46.65	1	46.45	46.60	1	11,200	0.01%
2023/02/16	1	46.15	2	46.18	46.40	-1	11,429	-0.01%
2023/02/15	0	0.00	3.1	45.80	45.80	-3.1	12,011	-0.03%
2023/02/14	1	45.90	2.1	45.94	45.85	-1.1	12,177	-0.01%
2023/02/13	6	45.48	4.1	45.60	45.40	2	12,395	0.02%
2023/02/10	3	45.37	2.2	45.60	45.70	0.8	12,674	0.01%
2023/02/09	3	46.00	2	46.35	45.70	1	12,975	0.01%
2023/02/08	3	46.28	6	46.21	46.30	-3	13,052	-0.02%
2023/02/06	15	46.14	6	46.23	46.30	9	13,099	0.07%
2023/02/03	1	47.00	0.1	46.85	46.75	0.9	13,014	0.01%
2023/02/02	4.1	46.62	22	46.61	46.75	-17.9	13,041	-0.14%
2023/02/01	2	46.28	4	45.83	46.55	-2	12,888	-0.02%
2023/01/31	7	45.66	5	45.75	45.55	2	12,883	0.02%
2023/01/30	12	44.84	4	45.13	45.10	8	12,927	0.06%
2023/01/17	0	0.00	11	44.12	44.25	-11	12,752	-0.09%
2023/01/16	1	43.60	2	43.88	44.00	-1	12,837	-0.01%
2023/01/13	10	43.62	2	44.20	43.50	8	12,890	0.06%
2023/01/12	9.1	43.89	1	44.10	44.10	8.1	12,946	0.06%
2023/01/11	2	44.03	1.2	43.83	44.00	0.8	12,957	0.01%
2023/01/10	8	44.46	1	44.30	44.70	7	12,793	0.05%
2023/01/09	8	44.56	6	44.76	45.10	2	12,780	0.02%
2023/01/06	1	44.20	0	0.00	44.30	1	12,731	0.01%
2023/01/05	20	45.11	13	44.73	44.70	7	12,835	0.05%
2023/01/04	1	45.35	0	0.00	45.35	1	12,913	0.01%
2023/01/03	1	45.45	1	45.00	45.55	0	13,039	0.00%
2022/12/30	6	44.84	2	45.18	44.50	4	13,197	0.03%
2022/12/29	3	44.87	1	44.25	45.00	2	13,400	0.01%
2022/12/28	1	46.20	0	0.00	44.80	1	13,534	0.01%
2022/12/27	1	46.45	0	0.00	46.40	1	13,495	0.01%
2022/12/26	0	0.00	1	46.00	46.10	-1	13,538	-0.01%
2022/12/23	13	45.60	10	45.93	45.95	3	13,646	0.02%
2022/12/22	22	46.81	12	46.53	46.45	10	13,669	0.07%
2022/12/21	19	46.68	1.1	46.53	46.65	17.9	13,819	0.13%
2022/12/20	9	47.31	4.1	46.87	46.60	4.9	13,914	0.04%
2022/12/19	12.1	48.02	1	48.60	47.95	11.1	13,947	0.08%
2022/12/16	8	48.16	0.1	48.35	48.90	7.9	14,020	0.06%
2022/12/15	0	0.00	1	48.05	48.50	-1	13,975	-0.01%
2022/12/14	4	47.90	4	47.83	47.80	0	14,194	0.00%
2022/12/13	3	48.12	6	47.92	47.75	-3	14,220	-0.02%
2022/12/12	4	47.93	10	48.30	48.05	-6	14,278	-0.04%
2022/12/09	19	49.41	3	49.72	48.80	16	14,409	0.11%
2022/12/08	1	48.90	1	49.50	49.40	0	14,403	0.00%
2022/12/07	20	49.47	16	49.61	49.10	4	14,834	0.03%
2022/12/06	3	51.10	5	51.18	51.10	-2	14,662	-0.01%
2022/12/05	2.1	51.20	1	51.50	51.30	1.1	14,559	0.01%
2022/12/02	5	50.96	57	51.10	51.10	-52	14,565	-0.36%
2022/12/01	4.3	50.28	15	50.23	50.10	-10.7	14,398	-0.07%
2022/11/30	5	49.00	5.1	49.26	49.55	-0.1	14,656	0.00%
2022/11/29	1	48.75	4	48.50	48.45	-3	14,729	-0.02%
2022/11/28	3	48.03	1	47.80	48.50	2	14,753	0.01%
2022/11/25	1	48.20	2	48.40	48.05	-1	14,962	-0.01%
2022/11/24	1	48.20	0	48.45	48.35	1	15,216	0.01%
2022/11/23	0	0.00	9	48.10	48.05	-9	15,817	-0.06%
2022/11/22	2	47.65	1	47.90	47.80	1	16,376	0.01%
2022/11/21	1	48.30	2	48.55	48.20	-1	16,747	-0.01%
2022/11/18	17	49.10	1	48.85	48.40	16	16,831	0.10%
2022/11/17	13	49.04	20	48.96	49.00	-7	16,712	-0.04%
2022/11/16	20	47.38	36.1	47.94	48.15	-16.1	16,425	-0.10%
2022/11/15	23	47.57	10.1	47.98	48.00	12.9	16,220	0.08%
2022/11/14	45	47.73	1	47.70	47.40	44	16,185	0.27%
2022/11/11	10	48.35	10.4	48.22	47.95	-0.4	16,145	0.00%
2022/11/10	1.1	45.73	5	46.20	46.20	-3.9	16,227	-0.02%
2022/11/09	17.3	46.08	10.1	46.06	46.05	7.2	16,358	0.04%
2022/11/08	11	45.22	5	45.76	45.10	6	16,292	0.04%
2022/11/07	11.1	45.00	6	45.23	44.80	5.1	16,260	0.03%
2022/11/04	6.1	45.64	8	45.78	46.00	-1.9	16,184	-0.01%
2022/11/03	2	44.95	3	45.62	46.15	-1	16,373	-0.01%
2022/11/02	1	44.50	1	44.75	44.95	0	16,566	0.00%
2022/11/01	2	43.95	2	43.83	44.40	0	17,113	0.00%
2022/10/31	1	43.75	3	43.15	43.70	-2	17,771	-0.01%
2022/10/28	14.3	42.34	11	42.16	42.10	3.3	17,980	0.02%
2022/10/27	2	42.53	5.1	42.33	42.85	-3.1	18,148	-0.02%
2022/10/26	11	42.22	5	41.54	41.35	6	18,045	0.03%
2022/10/25	5.1	43.50	1	44.00	43.15	4.1	17,911	0.02%
2022/10/24	9	44.35	9	44.09	43.80	0	17,985	0.00%
2022/10/21	1	43.80	1	43.80	43.25	0	17,961	0.00%
2022/10/20	4	43.08	0	0.00	43.50	4	17,999	0.02%
2022/10/19	2	45.45	0	0.00	44.15	2	17,937	0.01%
2022/10/18	0	0.00	2	45.30	45.35	-2	17,953	-0.01%
2022/10/17	8	43.44	6	44.35	44.80	2	18,047	0.01%
2022/10/14	21	45.32	21	44.80	44.80	0	18,179	0.00%
2022/10/13	8	44.65	6.1	45.02	43.20	1.9	18,510	0.01%
2022/10/12	6	44.93	3	43.78	45.00	3	18,730	0.02%
2022/10/11	11	43.95	0	0.00	43.30	11	18,873	0.06%
2022/10/07	13	47.01	2	47.08	46.35	11	19,401	0.06%
2022/10/06	2	47.25	1	46.35	46.50	1	19,774	0.01%
2022/10/05	6	46.60	11	46.22	46.55	-5	19,665	-0.03%
2022/10/04	50	44.85	1	45.15	45.70	49	19,594	0.25%
2022/10/03	2	44.48	1.1	44.68	44.25	0.9	19,639	0.00%
2022/09/30	4	44.94	0	0.00	45.20	4	19,846	0.02%
2022/09/29	0	0.00	3	45.03	44.40	-3	20,194	-0.01%
2022/09/28	6	45.62	2	44.40	43.80	4	20,476	0.02%
2022/09/27	22	46.44	6	46.18	46.75	16	20,371	0.08%
2022/09/26	4.1	45.93	3	45.73	45.25	1.1	20,339	0.01%
2022/09/23	14	47.68	11	47.65	47.30	3	20,358	0.01%
2022/09/22	1	47.20	1	47.25	47.60	0	20,396	0.00%
2022/09/21	8.1	47.16	2	47.20	46.90	6.1	20,453	0.03%
2022/09/20	3	48.62	11	48.36	48.50	-8	20,344	-0.04%
2022/09/19	10	48.90	3.3	48.46	48.45	6.7	20,397	0.03%
2022/09/16	8.3	48.60	5	48.25	48.25	3.3	20,579	0.02%
2022/09/15	14	48.76	3	49.30	48.60	11	20,553	0.05%
2022/09/14	10	49.02	5	49.00	49.15	5	20,633	0.02%
2022/09/13	2	51.05	4	51.38	50.50	-2	20,251	-0.01%
2022/09/12	6	52.02	1	52.00	51.60	5	20,199	0.02%
2022/09/08	3	51.37	0	0.00	51.40	3	20,424	0.01%
2022/09/07	2	50.15	3.1	50.06	50.20	-1.1	20,598	-0.01%
2022/09/06	1.1	50.25	13	51.33	50.30	-11.9	20,848	-0.06%
2022/09/05	6	51.58	12	51.49	51.70	-6	20,563	-0.03%
2022/09/02	14	50.73	5.1	50.87	50.50	8.9	20,388	0.04%
2022/09/01	6	51.32	3	51.30	50.70	3	20,511	0.01%
2022/08/31	4	52.60	3	53.23	52.70	1	20,509	0.00%
2022/08/30	14	53.13	39	53.12	53.40	-25	20,767	-0.12%
2022/08/29	16	50.10	8	50.65	51.70	8	20,825	0.04%
2022/08/26	8.1	52.34	17	52.14	52.40	-8.9	20,422	-0.04%
2022/08/25	1	50.90	5.1	51.10	50.90	-4.1	20,349	-0.02%
2022/08/24	2	50.75	1	50.40	50.60	1	20,530	0.00%
2022/08/23	3	50.23	1	50.20	50.00	2	20,487	0.01%
2022/08/22	6	49.77	14	49.99	50.00	-8	20,561	-0.04%
2022/08/19	5	50.02	8	50.13	50.30	-3	20,739	-0.01%
2022/08/18	8	49.20	2	48.98	49.55	6	20,715	0.03%
2022/08/17	16	49.47	3	50.07	48.80	13	20,751	0.06%
2022/08/16	4	51.75	19	51.86	52.00	-15	20,481	-0.07%
2022/08/15	6	51.15	2.1	51.15	51.00	4	20,407	0.02%
2022/08/12	0	0.00	18	51.16	51.10	-18	20,771	-0.09%
2022/08/11	2	51.55	2	51.05	50.90	0	21,178	0.00%
2022/08/10	1	50.80	34	51.43	51.20	-33	21,436	-0.15%
2022/08/09	4	50.58	19	50.94	50.70	-15	21,796	-0.07%
2022/08/08	6.1	50.10	30	50.02	50.70	-24	22,056	-0.11%
2022/08/05	51	49.64	77	49.16	49.15	-26	22,060	-0.12%
2022/08/04	23	48.49	8.5	47.98	48.55	14.5	21,423	0.07%
2022/08/03	18	48.08	4	47.78	48.45	14	21,273	0.07%
2022/08/02	2	47.70	4	47.71	47.55	-2	21,266	-0.01%
2022/08/01	6	48.74	6	48.64	48.50	0	21,359	0.00%
2022/07/29	20	48.44	1	48.30	48.70	19	21,701	0.09%
2022/07/28	5	48.26	0	0.00	47.65	5	21,938	0.02%
2022/07/27	0.2	47.50	0.1	48.20	48.10	0.2	21,884	0.00%
2022/07/26	9.3	48.29	5	47.98	47.95	4.3	21,804	0.02%
2022/07/25	5	48.44	3	48.70	48.90	2	21,976	0.01%
2022/07/22	2	48.98	3	49.23	49.10	-1	22,002	0.00%
2022/07/21	3	48.83	18.1	49.01	49.35	-15.1	22,092	-0.07%
2022/07/20	18	50.14	25	50.32	49.70	-7	22,151	-0.03%
2022/07/19	3.1	49.47	8	49.64	49.65	-5	21,948	-0.02%
2022/07/18	14	48.96	37	48.87	48.80	-23	21,669	-0.11%
2022/07/15	12	48.01	25	48.56	48.50	-13	21,507	-0.06%
2022/07/14	8	46.45	14.1	45.51	47.00	-6	21,021	-0.03%
2022/07/13	14	44.16	2	44.08	44.15	12	20,835	0.06%
2022/07/12	13	42.90	29	43.36	42.55	-16	20,926	-0.08%
2022/07/11	11	44.26	11	43.87	43.90	0	21,110	0.00%
2022/07/08	8	43.94	11	44.13	44.20	-3	21,589	-0.01%
2022/07/07	7	42.57	18	43.54	43.80	-11	21,699	-0.05%
2022/07/06	20	42.33	2	43.40	41.95	18	21,471	0.08%
2022/07/05	2	41.93	1	42.05	41.75	1	21,434	0.00%
2022/07/04	1	40.95	3	41.63	41.10	-2	21,513	-0.01%
2022/07/01	12	41.66	6	41.20	41.00	6	21,857	0.03%
2022/06/30	16	43.53	3	43.30	43.40	13	21,931	0.06%
2022/06/29	4	44.19	15	44.13	44.55	-11	22,013	-0.05%
2022/06/28	7	45.41	0	0.00	45.00	7	22,163	0.03%
2022/06/27	13	46.69	13	46.65	46.50	0	22,719	0.00%
2022/06/24	13	46.36	10	46.30	46.20	3	23,509	0.01%
2022/06/23	12	45.17	11.1	45.46	45.25	0.9	23,990	0.00%
2022/06/22	11	44.83	2	44.40	44.60	9	24,797	0.04%
2022/06/21	31	46.17	2	45.95	46.20	29	25,328	0.11%
2022/06/20	10	44.61	2	44.85	44.45	8	25,835	0.03%
2022/06/17	11	46.14	1	47.57	45.90	10	26,249	0.04%
2022/06/16	8.2	48.38	18	47.96	47.60	-9.8	26,095	-0.04%
2022/06/15	10	48.48	7	48.78	48.25	3	26,077	0.01%
2022/06/14	20	47.80	7	47.74	48.15	13	25,788	0.05%
2022/06/13	14	46.90	10	47.47	47.35	4	25,599	0.02%
2022/06/10	10	47.88	7	48.04	47.90	3	25,651	0.01%
2022/06/09	10	48.21	6	48.27	47.90	4	25,693	0.02%
2022/06/08	8	49.63	5.1	49.53	49.10	2.9	25,438	0.01%
2022/06/07	22	49.51	69	49.26	49.65	-47	24,948	-0.19%
2022/06/06	58	48.20	14	48.50	48.15	44	24,371	0.18%
2022/06/02	4	48.53	5	49.04	48.55	-1	24,363	0.00%
2022/06/01	7	48.29	13	48.02	48.40	-6	24,200	-0.02%
2022/05/31	7	47.38	11	47.65	47.40	-4	23,990	-0.02%
2022/05/30	24	47.87	17.3	47.95	47.50	6.7	24,182	0.03%
2022/05/27	4.1	47.58	12	47.28	47.30	-7.9	24,116	-0.03%
2022/05/26	13.2	48.09	6	48.63	48.00	7.2	24,115	0.03%
2022/05/25	9	48.78	19	48.67	48.60	-10	24,260	-0.04%
2022/05/24	14.1	48.17	15.3	48.60	47.95	-1.2	24,349	0.00%
2022/05/23	3	48.95	0	0.00	48.05	3	24,164	0.01%
2022/05/20	3	48.80	13	48.87	48.80	-10	24,409	-0.04%
2022/05/19	26	47.18	86	47.22	49.00	-60	24,298	-0.25%
2022/05/18	23	47.98	27.1	48.26	48.05	-4.1	24,273	-0.02%
2022/05/17	8	47.34	34.5	46.57	47.35	-26.5	25,201	-0.11%
2022/05/16	82	45.18	92	45.69	45.40	-10	25,278	-0.04%
2022/05/13	2	43.80	20	44.21	45.10	-18	25,197	-0.07%
2022/05/12	86	41.16	16	41.79	41.00	70	24,680	0.28%
2022/05/11	13	41.41	16	42.05	42.35	-3	24,631	-0.01%
2022/05/10	7	41.64	7.1	41.98	42.30	-0.1	24,503	0.00%
2022/05/09	8.1	42.28	1	42.70	41.70	7.1	24,486	0.03%
2022/05/06	9	43.04	2	43.33	43.10	7	24,368	0.03%
2022/05/05	1	45.50	3	46.70	45.50	-2	23,989	-0.01%
2022/05/04	20	46.28	21	46.47	46.25	-1	23,651	0.00%
2022/05/03	2	46.25	5.2	45.96	46.30	-3.2	23,697	-0.01%
2022/04/29	5	46.18	9.3	46.20	45.85	-4.3	23,688	-0.02%
2022/04/28	10	45.16	9	45.13	45.10	1	23,486	0.00%
2022/04/27	2	45.00	6	45.52	45.90	-4	23,427	-0.02%
2022/04/26	6.3	46.62	1	46.55	46.65	5.3	23,361	0.02%
2022/04/25	2.2	46.24	9	44.73	44.55	-6.8	23,161	-0.03%
2022/04/22	0.3	47.17	3.1	47.54	47.55	-2.8	23,125	-0.01%
2022/04/21	9.1	47.74	1.3	48.23	48.00	7.9	23,063	0.03%
2022/04/20	0.4	47.59	0	0.00	47.35	0.4	22,897	0.00%
2022/04/19	8	47.94	3	47.70	47.55	5	22,739	0.02%
2022/04/18	0	0.00	2	46.58	46.70	-2	22,448	-0.01%
2022/04/15	1	47.05	3	47.03	47.05	-2	22,259	-0.01%
2022/04/14	14.1	47.47	15.3	47.71	48.00	-1.2	22,132	-0.01%
2022/04/13	6	45.50	7	45.87	46.15	-1	21,664	0.00%
2022/04/12	19	43.72	16.7	44.79	44.15	2.3	21,756	0.01%
2022/04/11	16	44.51	6.2	45.06	44.35	9.9	21,667	0.05%
2022/04/08	3	46.77	3.1	46.72	46.65	-0.1	21,313	0.00%
2022/04/07	4	46.96	2.3	46.67	45.90	1.8	21,147	0.01%
2022/04/06	5.1	49.25	0	0.00	49.15	5.1	20,803	0.02%
2022/04/01	5	48.40	1	48.60	48.45	4	20,605	0.02%
2022/03/31	5.2	48.41	3	48.63	48.30	2.2	20,442	0.01%
2022/03/30	6.1	49.64	5	49.60	49.50	1.1	20,275	0.01%
2022/03/29	83.3	51.03	57	50.78	49.95	26.3	19,787	0.13%
2022/03/28	58.1	52.07	55	52.51	52.80	3.1	19,013	0.02%
2022/03/25	13	52.23	27	52.30	53.00	-14	18,276	-0.08%
2022/03/24	0	0.00	39	50.43	51.00	-39	17,250	-0.23%
2022/03/23	6	49.13	33	49.29	49.40	-27	16,494	-0.16%
2022/03/22	6	48.40	44	47.99	48.35	-38	16,024	-0.24%
2022/03/21	13.2	46.52	2	46.35	46.40	11.2	15,591	0.07%
2022/03/18	6	46.33	15	45.68	46.60	-9	15,570	-0.06%
2022/03/17	1	44.55	13	44.82	44.80	-12	15,254	-0.08%
2022/03/16	2	44.05	0	0.00	43.50	2	15,193	0.01%
2022/03/15	26	44.32	5	44.57	43.35	21	15,253	0.14%
2022/03/14	8	45.09	47	44.95	45.00	-39	15,205	-0.26%
2022/03/11	24	43.73	10	44.10	43.50	14	15,309	0.09%
2022/03/10	61	44.20	32	44.55	44.10	29	15,528	0.19%
2022/03/09	6	43.40	15	43.43	43.40	-9	15,466	-0.06%
2022/03/08	11	43.59	13	43.81	43.35	-2	15,382	-0.01%
2022/03/07	1	44.50	15	45.07	44.60	-14	15,351	-0.09%
2022/03/04	2	46.60	27	46.75	46.50	-25	15,270	-0.16%
2022/03/03	4	46.48	1	46.70	46.70	3	15,290	0.02%
2022/03/02	0	0.00	1	47.50	47.80	-1	15,107	-0.01%
2022/03/01	16	48.51	11	48.74	48.35	5	15,086	0.03%
2022/02/25	23	48.06	83	47.79	47.85	-60	14,877	-0.40%
2022/02/24	21	47.07	8	46.71	46.00	13	14,762	0.09%
2022/02/23	18	47.90	4	48.60	47.90	14	14,602	0.10%
2022/02/22	4	48.23	17	48.09	48.40	-13	15,422	-0.08%
2022/02/21	27	48.63	28	48.06	47.95	-1	15,664	-0.01%
2022/02/18	11	47.89	11	48.57	48.65	0	15,319	0.00%
2022/02/17	24	48.39	68	48.44	47.90	-44	14,747	-0.30%
2022/02/16	28	46.27	395.1	46.44	46.70	-367.1	13,427	-2.73%	大賣/鉅額交易
2022/02/15	28	45.40	42	45.00	45.45	-14	12,791	-0.11%
2022/02/14	25	43.75	14	43.99	44.00	11	12,458	0.09%
2022/02/11	10	44.33	10	44.53	44.50	0	12,431	0.00%
2022/02/10	11	44.38	18	44.40	44.60	-7	12,459	-0.06%
2022/02/09	21	44.68	37	44.76	44.60	-16	12,543	-0.13%
2022/02/08	6	43.98	7	43.69	44.00	-1	12,701	-0.01%
2022/02/07	5	42.55	11	42.63	43.25	-6	12,787	-0.05%
2022/01/26	9	42.02	1	42.10	42.00	8	12,923	0.06%
2022/01/25	6	42.92	1	42.40	42.10	5	13,327	0.04%
2022/01/24	11	43.24	5	43.25	43.40	6	13,863	0.04%
2022/01/21	5	43.60	138	43.76	43.60	-133	14,032	-0.95%	大賣/鉅額交易
2022/01/20	0	0.00	4	44.30	44.45	-4	14,260	-0.03%
2022/01/18	5	43.55	5.1	44.34	43.70	-0.1	14,060	0.00%
2022/01/17	3	43.59	26	43.36	43.85	-23	13,939	-0.16%
2022/01/14	2	41.70	1	42.25	42.20	1	13,773	0.01%
2022/01/13	14	42.37	13	42.45	42.05	1	13,800	0.01%
2022/01/12	10	42.15	10	42.30	42.50	0	13,905	0.00%
2022/01/11	1	42.30	0	0.00	42.35	1	13,926	0.01%
2022/01/10	0	0.00	2	42.28	42.20	-2	13,849	-0.01%
2022/01/07	14	42.86	3	42.07	42.10	11	13,890	0.08%
2022/01/06	5	42.94	16	43.26	43.10	-11	13,746	-0.08%
2022/01/05	32	43.71	27	44.82	42.95	5	13,642	0.04%
2022/01/04	0	0.00	5	44.20	44.40	-5	13,201	-0.04%
2022/01/03	2	43.80	6	43.68	43.80	-4	13,172	-0.03%
2021/12/30	2	43.30	1	43.80	43.75	1	13,168	0.01%
2021/12/29	17	43.93	4	43.78	43.65	13	13,182	0.10%
2021/12/28	0	0.00	4	44.08	44.00	-4	13,113	-0.03%
2021/12/27	5	44.15	1	44.20	44.10	4	13,067	0.03%
2021/12/24	1	44.25	3	43.80	43.90	-2	13,070	-0.02%
2021/12/23	0.1	43.90	24	44.02	44.05	-23.9	12,935	-0.19%
2021/12/22	13	43.48	6	43.48	43.55	7	12,839	0.05%
2021/12/21	1	42.95	10	43.16	43.15	-9	12,789	-0.07%
2021/12/20	2	42.48	2	42.95	43.00	0	12,758	0.00%
2021/12/17	4	42.85	10	42.91	42.65	-6	12,765	-0.05%
2021/12/16	1	43.05	2	42.95	43.10	-1	12,755	-0.01%
2021/12/15	8	42.07	1	42.35	42.10	7	12,635	0.06%
2021/12/14	1	42.60	10.1	42.48	42.55	-9.1	12,576	-0.07%
2021/12/13	2	41.75	1.1	41.98	41.70	0.9	12,424	0.01%
2021/12/10	4.1	41.91	1	41.75	41.70	3.1	12,603	0.02%
2021/12/09	7	42.89	6.1	42.93	42.45	0.9	12,557	0.01%
2021/12/08	1	42.60	1	42.89	42.50	0	12,551	0.00%
2021/12/07	9	42.88	16.1	42.94	42.50	-7.1	12,431	-0.06%
2021/12/06	0	0.00	13	42.52	42.90	-13	12,114	-0.11%
2021/12/03	1	40.70	14	41.24	41.20	-13	11,940	-0.11%
2021/12/02	24	40.63	7	40.90	40.55	17	11,955	0.14%
2021/12/01	7.1	41.33	0	41.20	41.20	7	11,916	0.06%
2021/11/30	3	41.90	1	41.95	41.60	2	11,766	0.02%
2021/11/29	3	40.00	4	40.00	41.05	-1	11,702	-0.01%
2021/11/26	7	41.61	0	0.00	41.00	7	11,609	0.06%
2021/11/25	2	42.28	5	42.63	42.00	-3	11,541	-0.03%
2021/11/24	14	42.14	13	41.86	42.30	1	11,748	0.01%
2021/11/23	6	42.62	15	42.26	42.00	-9	11,658	-0.08%
2021/11/22	3	43.62	7	43.53	43.30	-4	11,460	-0.03%
2021/11/19	62.3	44.40	16	44.63	43.00	46.3	11,343	0.41%
2021/11/18	18	43.29	26	43.32	43.80	-8	10,405	-0.08%
2021/11/15	0	0.00	3	42.07	42.10	-3	9,725	-0.03%
2021/11/12	0	0.00	2	41.10	41.25	-2	9,675	-0.02%
2021/11/11	2	41.88	10	42.05	41.30	-8	9,614	-0.08%
2021/11/10	2	41.85	18	42.01	42.05	-16	9,626	-0.17%
2021/11/09	0	0.00	2	41.50	41.50	-2	9,789	-0.02%
2021/11/05	20	41.95	15	41.80	41.80	5	9,736	0.05%
2021/11/04	485	41.20	0	0.00	40.70	485	9,607	5.05%	大買/鉅額交易
2021/11/03	2	41.45	4	41.13	40.95	-2	9,615	-0.02%
2021/11/02	1	42.40	6	41.13	40.40	-5	9,872	-0.05%
2021/11/01	6	42.34	3	42.15	42.40	3	9,574	0.03%
2021/10/29	2	40.55	7	40.80	40.35	-5	9,222	-0.05%
2021/10/28	0	0.00	3	40.13	40.15	-3	9,320	-0.03%
2021/10/27	2	39.60	0	0.00	39.60	2	9,083	0.02%
2021/10/21	1	37.85	1	38.35	37.60	0	10,483	0.00%
2021/10/20	0	0.00	5	38.20	38.70	-5	10,465	-0.05%
2021/10/19	0	0.00	8	37.90	37.85	-8	10,656	-0.08%
2021/10/15	1	37.20	2	37.25	37.15	-1	11,089	-0.01%
2021/10/14	2	36.10	0	0.00	36.05	2	11,338	0.02%
2021/10/13	1	36.30	3	37.00	36.05	-2	11,732	-0.02%
2021/10/08	2	37.35	0.1	37.50	37.60	1.9	13,040	0.01%
2021/10/07	0.1	37.10	5.6	36.98	37.05	-5.5	14,988	-0.04%
2021/10/06	10.6	36.74	5	36.82	36.35	5.6	17,470	0.03%
2021/10/04	1	35.70	0	0.00	35.70	1	18,027	0.01%
2021/10/01	3	35.53	4	36.06	35.55	-1	18,639	-0.01%
2021/09/29	1	36.30	2	36.28	36.30	-1	19,035	-0.01%
2021/09/28	3	37.92	3	37.58	37.60	0	19,216	0.00%
2021/09/27	8	38.07	0	0.00	38.20	8	19,269	0.04%
2021/09/24	1	38.35	2	38.18	38.45	-1	19,406	-0.01%
2021/09/23	1	38.25	1	38.05	37.70	0	19,386	0.00%
2021/09/17	0	0.00	4	37.71	38.50	-4	19,355	-0.02%
2021/09/15	2	37.63	1	37.45	37.20	1	19,804	0.01%
2021/09/13	7	38.49	0	0.00	38.25	7	20,398	0.03%
2021/09/09	0	0.00	1	39.20	38.95	-1	20,679	0.00%
2021/09/08	1.1	38.55	0	0.00	38.25	1.1	20,966	0.01%
2021/09/07	2	39.55	0	0.00	39.10	2	21,266	0.01%
2021/09/06	3	40.27	0	0.00	39.80	3	21,286	0.01%
2021/09/01	1	41.05	5	40.97	41.00	-4	21,357	-0.02%
2021/08/31	2	40.93	4	40.75	40.95	-2	21,313	-0.01%
2021/08/30	9	40.99	3	41.43	40.70	6	21,312	0.03%
2021/08/27	0	0.00	0.2	40.45	40.20	-0.2	21,016	0.00%
2021/08/26	0	0.00	1	40.50	40.25	-1	21,064	0.00%
2021/08/24	2	40.55	2	40.83	40.40	0	21,209	0.00%
2021/08/23	0	0.00	4	40.38	40.35	-4	21,053	-0.02%
2021/08/20	1	38.80	0	0.00	38.65	1	21,040	0.00%
2021/08/18	2	38.98	0	0.00	39.60	2	21,120	0.01%
2021/08/17	1	38.70	0	0.00	38.55	1	21,189	0.00%
2021/08/16	1	39.30	1	38.60	38.95	0	21,197	0.00%
2021/08/13	25	39.39	3	39.10	38.65	22	21,055	0.10%
2021/08/12	31	40.60	0	0.00	40.65	31	20,844	0.15%
2021/08/11	4	41.03	4	41.45	40.75	0	20,838	0.00%
2021/08/10	3	41.67	4	41.58	41.20	-1	20,749	0.00%
2021/08/09	2	42.83	1	42.70	42.60	1	20,644	0.00%
2021/08/06	13	43.20	35	42.71	43.65	-22	20,597	-0.11%
2021/08/05	4	42.23	0	0.00	42.20	4	20,379	0.02%
2021/08/04	2	41.80	9	41.78	42.20	-7	20,574	-0.03%
2021/08/03	6	41.94	0	0.00	42.20	6	20,494	0.03%
2021/08/02	2	42.75	2	43.10	42.70	0	20,214	0.00%
2021/07/30	16	44.13	3	43.62	42.80	13	20,256	0.06%
2021/07/29	2	44.30	0	0.00	44.50	2	20,281	0.01%
2021/07/28	57	43.97	51	44.45	44.75	6	20,369	0.03%
2021/07/27	17	46.27	39	46.14	46.10	-22	20,172	-0.11%
2021/07/26	1	44.85	0	0.00	44.70	1	19,599	0.01%
2021/07/23	1	43.85	4	44.00	44.30	-3	19,708	-0.02%
2021/07/22	0	0.00	5	44.54	44.60	-5	19,745	-0.03%
2021/07/21	1	45.20	8	44.93	43.70	-7	19,601	-0.04%
2021/07/20	2	45.00	9	44.87	44.50	-7	19,341	-0.04%
2021/07/19	72	46.18	2.1	46.20	45.80	70	19,070	0.37%
2021/07/16	3	46.33	11	46.44	46.55	-8	18,811	-0.04%
2021/07/15	28	46.74	41.1	46.49	46.30	-13.1	18,528	-0.07%
2021/07/14	52	46.79	31	47.40	45.75	21	17,675	0.12%
2021/07/13	47.2	46.01	63	46.82	45.95	-15.8	15,747	-0.10%
2021/07/12	2	43.18	6	43.68	43.10	-4	13,343	-0.03%
2021/07/09	0	0.00	1	42.30	42.80	-1	13,083	-0.01%
2021/07/08	2	42.15	23	42.22	43.00	-21	12,931	-0.16%
2021/07/07	1	42.95	13	42.58	42.30	-12	12,486	-0.10%
2021/07/06	5	42.90	3	42.52	42.65	2	12,380	0.02%
2021/07/05	4	43.39	3	43.48	43.30	1	12,494	0.01%
2021/07/02	0	0.00	1	42.80	42.70	-1	12,707	-0.01%
2021/07/01	1	42.35	1	42.35	42.10	0	12,888	0.00%
2021/06/30	1	42.20	1	41.95	42.00	0	12,782	0.00%
2021/06/29	1	42.05	2	42.08	41.80	-1	12,819	-0.01%
2021/06/28	1	42.10	2	42.10	42.15	-1	12,915	-0.01%
2021/06/25	4	42.13	2	42.30	42.00	2	12,959	0.02%
2021/06/24	10	42.35	1	42.30	42.25	9	12,962	0.07%
2021/06/23	2	42.53	32	42.49	43.40	-30	12,804	-0.23%
2021/06/22	3	40.45	1	40.20	40.20	2	12,204	0.02%
2021/06/21	11	39.57	1	39.85	39.40	10	12,196	0.08%
2021/06/18	1	41.70	2	40.85	40.55	-1	12,106	-0.01%
2021/06/17	7	41.13	4	41.39	41.00	3	11,999	0.03%
2021/06/16	4	41.43	13	40.57	41.05	-9	11,813	-0.08%
2021/06/15	3	39.45	2	39.00	39.20	1	11,597	0.01%
2021/06/11	14	39.23	9	39.12	38.80	5	11,685	0.04%
2021/06/08	0	0.00	3	38.30	38.40	-3	12,095	-0.02%
2021/06/07	6	38.65	0	0.00	38.10	6	12,237	0.05%
2021/06/04	0	0.00	6	38.63	38.80	-6	12,263	-0.05%
2021/06/03	4	38.78	0	0.00	38.90	4	12,386	0.03%
2021/06/02	6	38.94	1	39.35	38.75	5	12,440	0.04%
2021/06/01	2	39.55	0	0.00	39.45	2	12,471	0.02%
2021/05/28	7	38.08	0	0.00	38.30	7	12,391	0.06%
2021/05/27	5	37.46	0	0.00	37.50	5	12,357	0.04%
2021/05/26	1	37.10	1	37.20	37.20	0	12,288	0.00%
2021/05/25	0	0.00	1	35.80	36.70	-1	12,263	-0.01%
2021/05/24	0	0.00	2	35.05	35.40	-2	12,192	-0.02%
2021/05/21	1	35.10	62	35.20	35.00	-61	12,207	-0.50%
2021/05/20	2	35.00	0	0.00	35.45	2	12,346	0.02%
2021/05/19	1	34.90	0	0.00	35.20	1	12,407	0.01%
2021/05/18	1	35.45	2	35.55	35.60	-1	12,440	-0.01%
2021/05/17	0	0.00	3	33.22	33.25	-3	12,492	-0.02%
2021/05/14	0	0.00	1	34.55	34.70	-1	12,504	-0.01%
2021/05/13	4	34.00	1	34.25	34.70	3	12,415	0.02%
2021/05/12	5	34.78	0	0.00	33.60	5	12,209	0.04%
2021/05/11	5	37.35	4	36.64	36.40	1	11,932	0.01%
2021/05/10	2	38.90	1	38.85	38.85	1	11,839	0.01%
2021/05/07	0	0.00	14	39.05	39.65	-14	11,902	-0.12%
2021/05/06	15	37.74	40	37.70	37.60	-25	11,827	-0.21%
2021/05/05	11	39.38	0	0.00	38.70	11	11,586	0.09%
2021/05/04	4	39.94	46	40.17	40.00	-42	11,588	-0.36%
2021/05/03	11	42.21	2	42.45	41.80	9	11,775	0.08%
2021/04/29	46	43.57	10	43.62	43.35	36	11,697	0.31%
2021/04/28	4	43.81	90	43.56	43.75	-86	11,604	-0.74%
2021/04/27	0	0.00	3	42.57	42.50	-3	11,475	-0.03%
2021/04/26	4	42.48	5	42.52	42.45	-1	11,519	-0.01%
2021/04/23	1	42.15	0	0.00	42.40	1	11,637	0.01%
2021/04/22	25	42.77	9	42.35	42.00	16	12,120	0.13%
2021/04/21	17	43.02	1	42.80	42.75	16	12,731	0.13%
2021/04/20	3	43.13	0	0.00	43.20	3	12,849	0.02%
2021/04/19	38	42.73	1	42.75	42.75	37	12,869	0.29%
2021/04/16	21	42.49	6	42.51	42.50	15	12,819	0.12%
2021/04/15	3	42.50	0	0.00	42.50	3	12,960	0.02%
2021/04/14	13.1	42.56	0	0.00	42.10	13.1	13,048	0.10%
2021/04/13	15	43.16	29	42.93	42.75	-14	13,219	-0.11%
2021/04/12	32	43.45	2	43.40	43.30	30	13,260	0.23%
2021/04/09	38	44.04	4	44.09	43.80	34	13,368	0.25%
2021/04/08	29.1	45.00	22	44.86	45.25	7.1	13,092	0.05%
2021/04/07	13	43.88	129	44.24	44.50	-116	12,668	-0.92%	大賣/鉅額交易
2021/04/06	2	42.80	0	0.00	42.90	2	12,494	0.02%
2021/04/01	9	42.76	5	42.77	42.70	4	12,548	0.03%
2021/03/31	48	42.97	0	0.00	42.90	48	12,519	0.38%
2021/03/30	21	43.30	2	43.20	43.15	19	12,456	0.15%
2021/03/29	63	43.57	23	43.89	43.50	40	12,466	0.32%
2021/03/26	1	43.40	20	43.55	43.55	-19	12,456	-0.15%
2021/03/25	6	42.98	4	42.94	42.90	2	12,374	0.02%
2021/03/23	33	42.88	0	0.00	42.85	33	12,546	0.26%
2021/03/22	13	42.97	1	42.90	42.95	12	12,656	0.09%
2021/03/19	1	42.80	0	0.00	43.00	1	12,852	0.01%
2021/03/18	0	0.00	3	42.80	43.15	-3	12,934	-0.02%
2021/03/17	5	42.55	15	42.80	42.25	-10	13,209	-0.08%
2021/03/16	4	42.64	2	42.83	42.60	2	13,565	0.01%
2021/03/15	8	42.71	2	42.83	42.75	6	13,882	0.04%
2021/03/12	2	42.93	1	43.30	42.75	1	14,095	0.01%
2021/03/11	3	42.18	0	0.00	42.30	3	14,223	0.02%
2021/03/09	17	42.24	3	42.10	42.25	14	14,756	0.09%
2021/03/08	6	42.93	0	0.00	42.40	6	14,970	0.04%
2021/03/05	3	43.20	2	43.55	42.90	1	15,179	0.01%
2021/03/04	1	43.80	1	44.10	43.50	0	15,588	0.00%
2021/03/03	1	43.55	3	43.97	43.90	-2	16,233	-0.01%
2021/03/02	0	0.00	4	43.98	43.60	-4	16,666	-0.02%
2021/02/26	6	43.85	14	43.88	44.10	-8	16,977	-0.05%
2021/02/25	0	0.00	3	44.20	44.30	-3	17,426	-0.02%
2021/02/24	6	44.28	18	44.18	44.05	-12	17,573	-0.07%
2021/02/23	1	44.90	5	45.00	44.75	-4	17,586	-0.02%
2021/02/22	16	44.95	7	45.07	45.00	9	17,692	0.05%
2021/02/19	5	44.02	8	44.06	44.35	-3	17,644	-0.02%
2021/02/18	5	43.96	0	0.00	43.95	5	17,771	0.03%
2021/02/17	2	43.83	2	43.98	43.85	0	17,898	0.00%
2021/02/05	0	0.00	10	43.33	43.40	-10	17,998	-0.06%
2021/02/04	6	42.18	1	42.20	42.15	5	18,487	0.03%
2021/02/03	6	42.00	1	42.30	41.95	5	18,648	0.03%
2021/02/02	2	42.20	0	0.00	42.00	2	18,874	0.01%
2021/02/01	1	41.60	1	41.90	41.90	0	19,014	0.00%
2021/01/29	13	43.04	6	42.75	42.45	7	19,199	0.04%
2021/01/28	2	43.18	2	43.20	43.15	0	19,193	0.00%
2021/01/27	2	43.70	0	0.00	43.80	2	19,271	0.01%
2021/01/26	3	43.92	5	44.90	43.75	-2	19,254	-0.01%
2021/01/25	10	45.12	18	45.21	44.95	-8	19,103	-0.04%
2021/01/22	3	43.53	13	44.01	44.15	-10	18,774	-0.05%
2021/01/21	5	43.00	8	42.72	42.70	-3	18,754	-0.02%
2021/01/20	1	43.75	11	42.80	42.65	-10	18,800	-0.05%
2021/01/19	2	43.75	4	43.93	43.75	-2	18,607	-0.01%
2021/01/18	26	43.88	2	44.20	44.15	24	18,593	0.13%
2021/01/15	46	44.99	14	46.24	44.80	32	18,601	0.17%
2021/01/14	43	46.47	48	46.34	46.70	-5	18,293	-0.03%
2021/01/13	6	44.80	5	45.03	44.90	1	17,949	0.01%
2021/01/12	0	0.00	8	44.67	43.85	-8	18,092	-0.04%
2021/01/11	0	0.00	5	44.68	44.90	-5	18,612	-0.03%
2021/01/08	0	0.00	7	44.87	44.75	-7	18,733	-0.04%
2021/01/07	17	44.64	2	44.70	44.40	15	18,611	0.08%
2021/01/06	52	44.96	67	44.86	44.50	-15	18,624	-0.08%
2021/01/05	7	44.88	10	44.85	44.95	-3	18,417	-0.02%
2021/01/04	11	44.41	12	44.19	44.60	-1	18,456	-0.01%
2020/12/31	15	43.53	10	43.50	43.50	5	18,705	0.03%
2020/12/30	4	43.29	10	43.51	43.50	-6	18,822	-0.03%
2020/12/29	20	43.33	2	43.08	43.15	18	19,498	0.09%
2020/12/28	6	43.88	0	0.00	43.70	6	19,815	0.03%
2020/12/25	5	43.77	0	0.00	43.75	5	19,983	0.03%
2020/12/24	1	43.95	8	43.90	43.75	-7	20,069	-0.03%
2020/12/23	9	43.24	2	43.18	43.20	7	20,155	0.03%
2020/12/22	4	43.73	0	0.00	43.15	4	20,428	0.02%
2020/12/21	2	43.78	1	43.75	43.90	1	20,608	0.00%
2020/12/18	3	44.23	1	44.70	44.15	2	20,573	0.01%
2020/12/17	12	44.21	4	44.44	44.50	8	20,678	0.04%
2020/12/16	6	43.93	24	44.00	44.40	-18	20,705	-0.09%
2020/12/15	3	43.43	30	43.65	43.35	-27	20,614	-0.13%
2020/12/14	6	44.32	3	44.57	44.15	3	20,435	0.01%
2020/12/11	23	44.50	1	44.15	44.35	22	20,484	0.11%
2020/12/10	14	46.11	5	45.84	45.50	9	20,316	0.04%
2020/12/09	8	47.56	8	47.64	47.20	0	20,238	0.00%
2020/12/08	46	47.37	34	47.63	47.85	12	20,205	0.06%
2020/12/07	48	47.88	17	47.66	47.35	31	20,647	0.15%
2020/12/04	28	47.19	3	46.85	47.20	25	20,442	0.12%
2020/12/03	5	47.60	8	47.61	47.60	-3	20,121	-0.01%
2020/12/02	8	47.49	1	47.65	47.45	7	20,090	0.03%
2020/12/01	6	48.19	5	48.00	48.20	1	19,979	0.01%
2020/11/30	16	48.57	16	48.72	48.05	0	19,938	0.00%
2020/11/27	7	47.84	23	48.07	48.40	-16	19,702	-0.08%
2020/11/26	24	46.25	5	46.93	47.45	19	19,443	0.10%
2020/11/25	12	46.23	20	46.53	45.75	-8	19,207	-0.04%
2020/11/24	5	47.62	13	47.90	46.85	-8	19,061	-0.04%
2020/11/23	1	46.80	9	46.78	46.75	-8	18,805	-0.04%
2020/11/20	10	46.24	10	46.25	46.25	0	18,968	0.00%
2020/11/19	9	46.89	7	46.76	46.50	2	19,129	0.01%
2020/11/18	19	46.49	0	0.00	46.35	19	19,335	0.10%
2020/11/17	7	47.44	13	46.79	46.65	-6	19,912	-0.03%
2020/11/16	25	47.29	9	47.26	46.80	16	20,442	0.08%
2020/11/13	1	46.80	2	46.90	46.70	-1	20,731	0.00%
2020/11/12	30	47.00	28	47.14	46.90	2	20,835	0.01%
2020/11/11	22	46.18	17	45.83	45.85	5	20,461	0.02%
2020/11/10	5	44.71	3	45.15	44.90	2	20,732	0.01%
2020/11/09	3	45.62	1	46.20	45.25	2	21,800	0.01%
2020/11/06	9	45.63	6	45.70	45.30	3	22,576	0.01%
2020/11/05	2	44.18	5	44.41	44.70	-3	23,229	-0.01%
2020/11/04	16	43.78	2	43.60	43.80	14	24,048	0.06%
2020/11/03	4	43.83	0	0.00	43.75	4	24,687	0.02%
2020/10/30	16	43.57	0	0.00	43.55	16	27,081	0.06%
2020/10/29	2	44.18	15	44.40	44.55	-13	27,382	-0.05%
2020/10/28	2	45.15	0	0.00	44.55	2	27,423	0.01%
2020/10/27	1	45.20	2	45.45	45.60	-1	27,518	0.00%
2020/10/26	2	46.20	6	46.04	45.70	-4	27,982	-0.01%
2020/10/23	11	46.89	78	47.06	46.45	-67	28,080	-0.24%
2020/10/22	0	0.00	1	46.50	47.00	-1	28,204	0.00%
2020/10/21	90	46.98	89	46.43	46.35	1	28,313	0.00%
2020/10/20	103	46.96	103	46.25	46.25	0	28,481	0.00%	大買/大賣/
2020/10/19	79	46.40	26	46.53	46.80	53	28,705	0.18%
2020/10/16	26	45.02	20	43.65	43.60	6	28,456	0.02%
2020/10/15	0	0.00	1	45.85	45.10	-1	29,164	0.00%
2020/10/14	5	45.40	2	45.75	45.05	3	29,634	0.01%
2020/10/13	1	45.20	2	44.95	45.70	-1	29,856	0.00%
2020/10/12	15	46.19	1	46.55	45.30	14	30,054	0.05%
2020/10/08	2	45.33	22	45.84	46.30	-20	30,053	-0.07%
2020/10/07	0	0.00	5	44.37	44.90	-5	29,831	-0.02%
2020/10/06	24	42.93	54	44.52	45.00	-30	29,996	-0.10%
2020/10/05	17	42.76	27	42.46	42.90	-10	29,823	-0.03%
2020/09/30	17	40.54	0	0.00	40.75	17	29,671	0.06%
2020/09/29	3	41.63	8	42.18	41.55	-5	29,783	-0.02%
2020/09/28	8	41.54	16	41.78	41.85	-8	30,098	-0.03%
2020/09/25	35	42.13	8	42.21	41.15	27	30,399	0.09%
2020/09/24	29	43.65	4	44.19	43.05	25	30,492	0.08%
2020/09/23	18	45.60	9	45.42	45.00	9	30,640	0.03%
2020/09/22	9	45.78	1	45.90	45.70	8	30,888	0.03%
2020/09/21	7	47.04	6	46.91	47.25	1	31,357	0.00%
2020/09/18	2	47.28	3	47.12	46.95	-1	31,337	0.00%
2020/09/17	51	47.30	51	47.01	47.00	0	31,523	0.00%
2020/09/16	9	47.50	2	48.10	47.05	7	31,661	0.02%
2020/09/15	11	47.60	14	47.56	47.50	-3	31,599	-0.01%
2020/09/14	23	47.51	11	47.57	46.60	12	31,791	0.04%
2020/09/11	23.1	47.11	5	47.12	47.30	18.1	32,083	0.06%
2020/09/10	32	47.19	48	46.87	46.25	-16	32,395	-0.05%
2020/09/09	1	44.60	11	44.57	45.15	-10	31,771	-0.03%
2020/09/08	1	44.25	8	44.66	44.05	-7	31,868	-0.02%
2020/09/07	9	45.12	1	45.15	44.40	8	32,136	0.02%
2020/09/04	11	43.60	12	44.68	44.80	-1	32,370	0.00%
2020/09/03	10	44.95	27	44.57	44.40	-17	32,591	-0.05%
2020/09/02	28	45.07	10	44.96	45.00	18	32,629	0.06%
2020/09/01	17	44.96	2	44.15	45.40	15	32,858	0.05%
2020/08/31	4	44.50	1	43.65	43.65	3	32,742	0.01%
2020/08/28	3	43.77	1	43.65	44.30	2	33,059	0.01%
2020/08/27	6	43.78	2	44.18	43.80	4	33,321	0.01%
2020/08/26	4	44.34	24	44.28	44.35	-20	33,705	-0.06%
2020/08/25	6	45.31	0	0.00	45.05	6	33,837	0.02%
2020/08/24	7	44.85	2	44.90	45.45	5	33,911	0.01%
2020/08/21	31	45.42	4	45.46	45.15	27	34,534	0.08%
2020/08/20	23	45.09	181	44.29	44.05	-158	34,238	-0.46%	大賣/鉅額交易
2020/08/19	121	49.08	115	47.95	47.70	6	33,907	0.02%	大買/大賣/
2020/08/18	17	49.84	72	49.28	49.15	-55	33,793	-0.16%
2020/08/17	5	50.38	2	50.60	50.20	3	33,918	0.01%
2020/08/14	6	49.96	25	49.79	50.50	-19	34,313	-0.06%
2020/08/13	118	52.76	54	51.02	49.25	64	34,217	0.19%	大買/
2020/08/12	28	53.14	99	53.12	53.10	-71	33,525	-0.21%
2020/08/11	98	52.95	34	52.52	52.50	64	33,359	0.19%
2020/08/10	124	52.91	11	53.19	51.00	113	33,122	0.34%	大買/鉅額交易
2020/08/07	33	53.57	9	53.54	52.80	24	32,895	0.07%
2020/08/06	46	53.48	58	53.39	53.40	-12	32,555	-0.04%
2020/08/05	43	52.21	643	50.99	52.50	-600	32,338	-1.86%	大賣/鉅額交易
2020/08/04	4	49.06	17	49.68	49.55	-13	31,486	-0.04%
2020/08/03	51	48.58	12	48.34	48.50	39	31,569	0.12%
2020/07/31	51	48.40	52	48.70	48.50	-1	32,031	0.00%
2020/07/30	11	48.52	35	48.91	49.25	-24	32,010	-0.07%
2020/07/29	1	47.20	1	47.05	47.25	0	31,895	0.00%
2020/07/28	9	47.59	4	47.18	46.90	5	32,192	0.02%
2020/07/27	9	47.87	7	47.83	47.55	2	32,879	0.01%
2020/07/24	39	48.72	8	48.50	48.40	31	33,427	0.09%
2020/07/23	12	50.31	131	50.41	50.30	-119	33,217	-0.36%	大賣/鉅額交易
2020/07/22	1	49.45	17	49.86	49.45	-16	33,065	-0.05%
2020/07/21	9	49.73	10	49.44	49.00	-1	33,126	0.00%
2020/07/20	23	46.63	33	47.25	48.40	-10	32,756	-0.03%
2020/07/17	9	46.03	14	45.88	45.85	-5	32,592	-0.02%
2020/07/16	4	45.30	10	45.63	45.45	-6	33,170	-0.02%
2020/07/15	5	45.05	40	44.77	44.55	-35	33,437	-0.10%
2020/07/14	105	45.51	103	45.92	45.50	2	33,917	0.01%	大買/大賣/
2020/07/13	38	44.83	1	45.10	45.40	37	33,967	0.11%
2020/07/10	70	46.29	7	46.19	45.15	63	34,161	0.18%
2020/07/09	33	48.88	18	49.02	49.00	15	34,187	0.04%
2020/07/08	4	49.78	402	49.50	49.80	-398	34,151	-1.17%	大賣/鉅額交易
2020/07/07	106	49.91	106	49.60	49.35	0	34,128	0.00%	大買/大賣/
2020/07/06	403	50.00	6	49.86	50.00	397	34,344	1.16%	大買/鉅額交易
2020/07/03	43	48.51	40	48.77	48.50	3	34,444	0.01%
2020/07/02	454	47.74	3	47.87	48.00	451	34,802	1.30%	大買/鉅額交易
2020/07/01	64	47.93	11	47.56	47.20	53	34,772	0.15%
2020/06/30	18	47.95	172	47.71	47.70	-154	34,841	-0.44%	大賣/鉅額交易
2020/06/29	17	46.85	3	46.67	46.70	14	34,695	0.04%
2020/06/24	211	47.09	3	46.93	47.10	208	34,962	0.59%	大買/鉅額交易
2020/06/23	8	46.23	0	0.00	46.00	8	35,446	0.02%
2020/06/22	1	46.55	7	46.61	46.60	-6	36,010	-0.02%
2020/06/19	10	47.26	2	47.80	47.45	8	36,293	0.02%
2020/06/18	111	46.96	42	46.91	47.85	69	36,159	0.19%	大買/
2020/06/17	39.4	46.47	15	46.07	46.05	24.4	35,660	0.07%
2020/06/16	0.5	44.80	6	44.95	44.80	-5.5	35,667	-0.02%
2020/06/15	36	43.88	6	44.13	43.70	30	35,849	0.08%
2020/06/12	7	44.44	46	43.99	45.00	-39	36,083	-0.11%
2020/06/11	9	46.10	43	44.98	44.50	-34	36,124	-0.09%
2020/06/10	9	46.49	11	46.17	46.00	-2	36,030	-0.01%
2020/06/09	15	45.45	10	45.27	45.60	5	36,039	0.01%
2020/06/08	1	44.80	15	45.31	45.25	-14	36,199	-0.04%
2020/06/05	5	44.68	5	44.68	44.25	0	36,074	0.00%
2020/06/04	2	45.20	3	44.92	44.60	-1	36,091	0.00%
2020/06/03	7.4	43.96	15	43.94	44.05	-7.6	35,916	-0.02%
2020/06/02	2	43.13	5	43.43	43.20	-3	35,702	-0.01%
2020/06/01	10	43.10	42	42.76	43.20	-32	35,377	-0.09%
2020/05/29	9	41.86	4.6	42.00	42.00	4.4	35,022	0.01%
2020/05/28	48	42.25	41	42.86	42.10	7	34,916	0.02%
2020/05/27	47	40.94	136	40.76	40.95	-89	34,122	-0.26%	大賣/
2020/05/26	0	0.00	11	40.49	40.15	-11	34,051	-0.03%
2020/05/25	7	39.08	4.4	38.88	40.15	2.6	33,907	0.01%
2020/05/22	13	39.78	1	40.80	39.60	12	33,612	0.04%
2020/05/21	11	40.02	22	40.50	41.30	-11	33,201	-0.03%
2020/05/20	4	38.81	5	39.04	39.15	-1	32,618	0.00%
2020/05/19	14	39.24	6.9	40.12	39.30	7.1	32,530	0.02%
2020/05/18	130	39.77	16.1	39.67	38.85	113.9	31,990	0.36%	大買/鉅額交易
2020/05/15	9	41.91	8.8	42.33	42.00	0.2	31,299	0.00%
2020/05/14	42	42.50	4	43.79	41.95	38	30,723	0.12%
2020/05/13	6	43.73	8	43.87	44.10	-2	30,202	-0.01%
2020/05/12	31	43.78	11	43.69	44.25	20	30,079	0.07%
2020/05/11	21	43.17	17	43.27	43.00	4	29,914	0.01%
2020/05/08	14	41.61	9	42.10	41.55	5	29,380	0.02%
2020/05/07	7	41.04	8	40.41	41.00	-1	29,258	0.00%
2020/05/06	3.5	39.15	6	39.76	39.25	-2.5	28,739	-0.01%
2020/05/05	9	39.39	9	40.29	39.10	0	28,655	0.00%
2020/05/04	5	39.55	0	0.00	39.50	5	28,432	0.02%
2020/04/30	8	38.83	29	38.87	39.95	-21	28,255	-0.07%
2020/04/29	5	37.71	36	37.36	37.55	-31	27,612	-0.11%
2020/04/28	33	36.83	6	36.59	36.45	27	27,050	0.10%
2020/04/27	2	36.18	12	36.13	36.65	-10	26,985	-0.04%
2020/04/24	41	35.23	33	35.49	35.45	8	26,688	0.03%
2020/04/23	10	35.50	2	35.65	35.35	8	26,299	0.03%
2020/04/22	38	35.23	39.4	35.64	35.70	-1.4	25,993	-0.01%
2020/04/21	77	36.04	22	36.30	35.70	55	25,836	0.21%
2020/04/20	5	36.30	13	36.37	36.75	-8	25,133	-0.03%
2020/04/17	9	35.63	74	36.17	35.40	-65	24,815	-0.26%
2020/04/16	3	34.55	104	34.05	34.70	-101	24,354	-0.41%	大賣/鉅額交易
2020/04/15	110	35.54	12	35.74	34.50	98	24,732	0.40%	大買/
2020/04/14	5	35.22	19.4	34.67	34.90	-14.4	24,488	-0.06%
2020/04/13	2	33.60	0	0.00	33.60	2	24,494	0.01%
2020/04/10	71	34.00	5.2	34.20	34.20	65.8	24,821	0.27%
2020/04/09	10	34.64	4	34.79	34.00	6	25,514	0.02%
2020/04/08	10	35.38	7	34.91	35.20	3	25,418	0.01%
2020/04/07	3	35.00	34	34.66	34.70	-31	24,919	-0.12%
2020/04/06	29	32.25	10	32.48	32.65	19	24,255	0.08%
2020/04/01	11	31.27	18	31.59	31.75	-7	23,929	-0.03%
2020/03/31	5	31.43	3	31.23	31.25	2	23,832	0.01%
2020/03/30	14	29.86	25	30.71	31.10	-11	23,473	-0.05%
2020/03/27	144	31.76	25	32.32	30.80	119	23,145	0.51%	大買/鉅額交易
2020/03/26	14	29.65	63	30.30	31.30	-49	22,533	-0.22%
2020/03/25	5	28.96	35	28.97	29.40	-30	21,867	-0.14%
2020/03/24	7	26.41	24	26.40	26.75	-17	21,608	-0.08%
2020/03/23	11	24.62	3	24.65	24.50	8	21,739	0.04%
2020/03/20	26	25.71	10	25.65	25.85	16	21,736	0.07%
2020/03/19	31	24.07	1	23.90	23.50	30	21,555	0.14%
2020/03/18	42	27.60	10	27.39	26.10	32	21,752	0.15%
2020/03/17	19	28.47	10	28.12	27.70	9	21,544	0.04%
2020/03/16	15	30.94	4	31.73	29.70	11	21,262	0.05%
2020/03/13	9	31.60	5	32.00	32.05	4	21,042	0.02%
2020/03/12	26	36.02	3	35.43	34.75	23	20,873	0.11%
2020/03/11	12	38.96	10	39.43	38.50	2	20,670	0.01%
2020/03/10	0	0.00	1	39.00	38.75	-1	20,469	0.00%
2020/03/09	34	39.69	31	41.20	38.90	3	20,550	0.01%
2020/03/06	2	40.70	23	40.96	41.15	-21	20,496	-0.10%
2020/03/05	4	40.46	13	40.82	40.60	-9	20,648	-0.04%
2020/03/04	13	39.18	13.3	39.27	39.40	-0.3	20,493	0.00%
2020/03/03	18	40.32	11.2	40.50	39.70	6.8	20,513	0.03%
2020/03/02	6	38.87	6.5	38.95	39.00	-0.5	20,483	0.00%
2020/02/27	14	40.10	4.7	40.26	39.00	9.3	20,539	0.05%
2020/02/26	22	42.89	12.5	42.08	41.35	9.5	20,352	0.05%
2020/02/25	1	42.90	2	43.50	43.45	-1	20,386	0.00%
2020/02/24	7	43.19	3	43.62	43.65	4	20,577	0.02%
2020/02/21	2	43.90	2	44.00	43.75	0	20,871	0.00%
2020/02/20	0	0.00	15	43.78	44.05	-15	21,172	-0.07%
2020/02/19	4	43.04	5	42.80	42.85	-1	21,259	0.00%
2020/02/18	4	43.35	5.4	43.43	43.10	-1.4	21,748	-0.01%
2020/02/17	2	42.60	3.4	43.02	43.25	-1.4	22,448	-0.01%
2020/02/14	27	43.61	15	43.14	43.10	12	23,240	0.05%
2020/02/13	22	44.04	73	44.00	43.20	-51	24,558	-0.21%
2020/02/12	77	43.38	36	44.24	44.60	41	25,914	0.16%
2020/02/11	2	41.50	3	41.28	41.85	-1	25,711	0.00%
2020/02/10	10	39.41	4	39.40	39.75	6	25,801	0.02%
2020/02/07	19	41.37	4	41.43	41.05	15	25,899	0.06%
2020/02/06	10	42.05	20	42.12	42.25	-10	26,299	-0.04%
2020/02/05	8	40.95	0	0.00	41.20	8	26,896	0.03%
2020/02/04	21	41.72	22	41.34	41.30	-1	27,189	0.00%
2020/02/03	19	39.93	19	39.75	40.00	0	27,672	0.00%
2020/01/31	8	41.19	3	41.68	40.90	5	28,052	0.02%
2020/01/30	7	42.88	3	43.58	41.85	4	28,072	0.01%
2020/01/20	1	45.90	37	46.47	46.45	-36	28,233	-0.13%
2020/01/17	6	45.75	6	45.88	45.45	0	28,649	0.00%
2020/01/16	14	46.00	11	46.27	45.55	3	28,846	0.01%
2020/01/15	5	46.56	5	46.88	46.30	0	28,983	0.00%
2020/01/14	3	46.28	19	46.82	46.80	-16	29,176	-0.05%
2020/01/13	91	46.29	79	46.33	46.35	12	29,078	0.04%
2020/01/10	29	45.49	20	45.36	45.65	9	29,337	0.03%
2020/01/09	29	45.06	40	45.21	45.20	-11	29,326	-0.04%
2020/01/08	12	42.83	5	43.26	43.40	7	29,063	0.02%
2020/01/07	31	42.64	38	42.88	43.20	-7	29,218	-0.02%
2020/01/06	14	42.18	9	42.57	41.65	5	29,767	0.02%
2020/01/03	57	45.17	14	44.84	43.85	43	29,727	0.14%
2020/01/02	16	46.60	32	46.72	47.00	-16	29,685	-0.05%
2019/12/31	8	44.99	7	45.07	45.10	1	29,739	0.00%
2019/12/30	5	45.19	4	44.93	44.90	1	30,178	0.00%
2019/12/27	2	45.10	4	45.33	45.40	-2	30,544	-0.01%
2019/12/26	17	45.73	10	45.05	45.15	7	31,259	0.02%
2019/12/25	5	46.30	6	46.85	46.40	-1	31,405	0.00%
2019/12/24	0	0.00	4	46.31	46.25	-4	31,752	-0.01%
2019/12/23	18	46.09	27	46.22	45.90	-9	31,981	-0.03%
2019/12/20	4	46.33	9	46.56	46.80	-5	32,123	-0.02%
2019/12/19	13	46.24	18	46.19	45.90	-5	32,661	-0.02%
2019/12/18	32	46.54	20	46.58	46.00	12	33,134	0.04%
2019/12/17	23	47.92	7	48.14	47.90	16	33,154	0.05%
2019/12/16	27	46.41	58	46.55	47.90	-31	33,259	-0.09%
2019/12/13	68	46.82	19	46.48	45.80	49	33,304	0.15%
2019/12/12	6	48.03	13	48.42	48.75	-7	33,254	-0.02%
2019/12/11	14	47.78	5	47.85	47.70	9	33,557	0.03%
2019/12/10	17	47.86	22	48.02	48.30	-5	33,920	-0.01%
2019/12/09	23	48.36	26	48.36	47.75	-3	34,326	-0.01%
2019/12/06	14	48.02	6	48.19	47.45	8	34,645	0.02%
2019/12/05	17	47.94	21	47.95	47.95	-4	35,780	-0.01%
2019/12/04	20	47.45	12	47.90	46.90	8	37,666	0.02%
2019/12/03	15	48.85	10	49.04	48.45	5	39,329	0.01%
2019/12/02	9	47.61	23	48.14	49.90	-14	39,620	-0.04%
2019/11/29	8	48.93	20	48.74	48.95	-12	39,645	-0.03%
2019/11/28	15	49.50	5	49.56	49.40	10	39,863	0.03%
2019/11/27	1	50.50	10	50.15	50.00	-9	41,176	-0.02%
2019/11/26	5	50.36	16	50.76	50.50	-11	41,983	-0.03%
2019/11/25	5	49.97	5	50.30	49.60	0	42,057	0.00%
2019/11/22	10	49.82	14	49.79	49.50	-4	42,338	-0.01%
2019/11/21	37	49.97	30	49.50	49.50	7	42,736	0.02%
2019/11/20	8	50.08	11	50.20	50.60	-3	43,309	-0.01%
2019/11/19	19	50.58	25	51.14	50.60	-6	45,154	-0.01%
2019/11/18	9	51.81	21	51.60	51.20	-12	45,711	-0.03%
2019/11/15	7	51.20	2	52.25	51.00	5	45,973	0.01%
2019/11/14	35	51.36	37	50.75	52.20	-2	46,146	0.00%
2019/11/13	53	50.04	31	49.67	50.90	22	46,986	0.05%
2019/11/12	34	48.54	54	48.94	50.10	-20	47,221	-0.04%
2019/11/11	38	46.93	80	46.88	47.05	-42	46,232	-0.09%
2019/11/08	15	44.38	19	44.39	44.70	-4	44,678	-0.01%
2019/11/07	7	43.21	4	43.30	43.30	3	44,375	0.01%
2019/11/06	11	44.53	0	0.00	43.90	11	44,263	0.02%
2019/11/05	17	45.09	36	45.40	45.45	-19	43,928	-0.04%
2019/11/04	10	44.50	32	44.92	45.00	-22	43,667	-0.05%
2019/11/01	11	42.68	17	42.84	43.00	-6	43,027	-0.01%
2019/10/31	3	41.87	72	42.75	42.75	-69	42,830	-0.16%
2019/10/30	38	41.08	38	41.19	41.80	0	42,219	0.00%
2019/10/29	9	41.02	10	41.40	40.75	-1	41,778	0.00%
2019/10/28	11	41.68	27	41.71	41.80	-16	41,663	-0.04%
2019/10/25	30	40.39	111	40.22	40.75	-81	41,324	-0.20%	大賣/
2019/10/24	28	41.25	4	41.35	41.50	24	41,037	0.06%
2019/10/23	14	41.25	33	41.52	41.85	-19	41,300	-0.05%
2019/10/22	112	42.33	5	42.08	40.95	107	42,375	0.25%	大買/鉅額交易
2019/10/21	13	41.05	4	41.33	41.30	9	43,052	0.02%
2019/10/18	7	41.09	45	41.19	41.30	-38	43,326	-0.09%
2019/10/17	11	40.73	12	40.95	40.85	-1	43,947	0.00%
2019/10/16	26	40.86	38	40.84	41.30	-12	44,070	-0.03%
2019/10/15	68	41.11	24	41.35	40.75	44	43,931	0.10%
2019/10/14	73	40.42	110	41.78	41.20	-37	44,038	-0.08%	大賣/
2019/10/09	20	39.31	19	38.80	38.60	1	43,419	0.00%
2019/10/08	35	38.74	36	38.58	38.95	-1	43,382	0.00%
2019/10/07	33	38.41	40	38.33	38.15	-7	42,489	-0.02%
2019/10/04	10	37.72	37	37.55	37.90	-27	41,966	-0.06%
2019/10/03	29	37.18	18	37.22	37.70	11	41,536	0.03%
2019/10/02	27	36.62	36	36.98	37.80	-9	41,033	-0.02%
2019/10/01	34	35.45	16	35.49	35.90	18	40,230	0.04%
2019/09/27	15	34.84	31	34.55	34.75	-16	39,831	-0.04%
2019/09/26	19	35.89	14	36.04	35.60	5	39,393	0.01%
2019/09/25	12	35.98	5	36.14	36.10	7	39,158	0.02%
2019/09/24	28	36.53	29	36.78	35.80	-1	39,255	0.00%
2019/09/23	47	37.72	84	37.66	37.50	-37	38,966	-0.09%
2019/09/20	23	37.01	18	37.18	36.85	5	38,463	0.01%
2019/09/19	11	36.63	20	36.91	36.95	-9	37,999	-0.02%
2019/09/18	63	37.02	93	36.61	36.50	-30	37,726	-0.08%
2019/09/17	25	36.65	30	36.84	36.70	-5	37,174	-0.01%
2019/09/16	33	36.36	45	36.35	36.25	-12	37,095	-0.03%
2019/09/12	19	36.00	15	36.06	35.85	4	36,562	0.01%
2019/09/11	6	35.26	15	35.52	35.55	-9	36,167	-0.02%
2019/09/10	23	35.70	2	35.73	35.70	21	35,595	0.06%
2019/09/09	65	36.47	27	36.56	35.55	38	35,065	0.11%
2019/09/06	103	37.39	115	37.15	37.00	-12	34,262	-0.04%	大買/大賣/
2019/09/05	3	34.98	70	36.28	36.60	-67	32,356	-0.21%
2019/09/04	4	32.61	36	32.62	33.30	-32	30,454	-0.11%
2019/09/03	25	32.86	21	32.24	32.10	4	30,089	0.01%
2019/09/02	4	31.98	13	32.15	32.50	-9	29,806	-0.03%
2019/08/30	43	32.36	78	32.10	32.10	-35	29,435	-0.12%
2019/08/29	27	31.48	30	31.72	32.15	-3	28,021	-0.01%
2019/08/28	11	31.11	9	30.97	30.65	2	27,048	0.01%
2019/08/27	79	31.63	8	31.27	30.80	71	26,720	0.27%
2019/08/26	34	31.31	26	31.59	30.95	8	26,329	0.03%
2019/08/23	17	32.52	43	32.26	32.40	-26	25,684	-0.10%
2019/08/22	47	32.07	89	32.48	32.80	-42	24,986	-0.17%
2019/08/21	39	29.64	75	30.06	30.60	-36	22,932	-0.16%
2019/08/20	3	29.33	9	29.63	29.10	-6	22,112	-0.03%
2019/08/19	6	29.93	58	29.86	29.60	-52	21,683	-0.24%
2019/08/16	38	29.60	91	29.63	29.50	-53	21,065	-0.25%
2019/08/15	32	28.19	49	28.46	28.60	-17	19,576	-0.09%
2019/08/14	14	27.63	11	27.62	27.50	3	18,507	0.02%
2019/08/13	12	26.61	5	26.60	26.65	7	18,053	0.04%
2019/08/12	2	26.60	23	26.73	26.75	-21	18,163	-0.12%
2019/08/08	14	26.68	26	26.67	26.85	-12	18,476	-0.06%
2019/08/07	0	0.00	4	26.36	26.25	-4	18,360	-0.02%
2019/08/06	19	25.04	32	25.48	26.25	-13	18,355	-0.07%
2019/08/05	6	25.57	1	25.55	25.50	5	18,274	0.03%
2019/08/02	19	25.80	3	25.80	26.00	16	18,250	0.09%
2019/08/01	14	26.56	8	26.65	26.40	6	18,095	0.03%
2019/07/31	36	26.66	55	26.87	27.00	-19	17,994	-0.11%
2019/07/30	5	26.10	7	26.40	26.20	-2	17,759	-0.01%
2019/07/29	4	26.55	14	26.55	26.50	-10	17,817	-0.06%
2019/07/26	13	26.63	17	26.60	26.75	-4	17,716	-0.02%
2019/07/25	33	27.04	14	27.08	27.05	19	17,541	0.11%
2019/07/24	33	26.88	55	26.47	26.35	-22	17,125	-0.13%
2019/07/23	109	28.51	28	28.36	28.20	81	16,007	0.51%	大買/
2019/07/22	9	28.72	14	28.88	29.00	-5	14,988	-0.03%
2019/07/19	62	29.68	49	29.68	29.25	13	14,758	0.09%
2019/07/18	66	29.07	99	29.02	29.05	-33	14,620	-0.23%
2019/07/17	28	28.70	28	28.56	28.70	0	14,531	0.00%
2019/07/16	45	28.41	44	28.26	28.60	1	14,662	0.01%
2019/07/15	14	27.76	37	27.85	28.20	-23	14,314	-0.16%
2019/07/12	29	27.03	16	26.83	27.10	13	14,129	0.09%
2019/07/11	57	25.85	52	25.95	25.95	5	14,174	0.04%
2019/07/10	0	0.00	20	26.40	26.30	-20	14,850	-0.13%
2019/07/09	1	26.45	2	26.05	26.20	-1	15,220	-0.01%
2019/07/08	15	26.48	0	0.00	26.40	15	16,078	0.09%
2019/07/05	1	26.65	8	26.70	26.70	-7	16,403	-0.04%
2019/07/04	3	26.88	8	26.75	26.90	-5	16,726	-0.03%
2019/07/03	2	26.90	9	26.76	26.65	-7	16,980	-0.04%
2019/07/02	1	26.75	11	26.71	26.65	-10	17,478	-0.06%
2019/07/01	8	26.59	21	26.65	26.60	-13	18,100	-0.07%
2019/06/28	21	26.35	10	26.15	26.05	11	18,963	0.06%
2019/06/27	6	25.75	4	25.80	26.00	2	20,197	0.01%
2019/06/26	5	25.27	2	25.25	25.35	3	20,600	0.01%
2019/06/25	1	25.40	0	0.00	25.30	1	20,709	0.00%
2019/06/24	4	25.70	1	25.80	25.80	3	20,854	0.01%
2019/06/21	23	25.88	38	25.93	25.95	-15	20,896	-0.07%
2019/06/20	5	25.38	9	25.43	25.35	-4	20,493	-0.02%
2019/06/19	12	25.31	5	25.27	25.25	7	20,503	0.03%
2019/06/18	12	25.00	0	0.00	24.85	12	20,559	0.06%
2019/06/17	1	24.75	3	24.98	24.95	-2	20,649	-0.01%
2019/06/14	40	25.52	7	25.43	25.00	33	20,766	0.16%
2019/06/13	0	0.00	5	25.30	25.35	-5	20,360	-0.02%
2019/06/12	8	25.18	18	25.01	25.20	-10	20,296	-0.05%
2019/06/11	2	24.65	75	24.79	24.90	-73	20,305	-0.36%
2019/06/10	6	23.93	16	24.07	24.35	-10	20,085	-0.05%
2019/06/06	9	23.39	0	0.00	23.40	9	20,058	0.04%
2019/06/05	10	23.65	10	23.89	23.45	0	20,117	0.00%
2019/06/04	4	23.40	2	23.45	23.50	2	20,139	0.01%
2019/06/03	3	22.90	24	23.03	23.35	-21	20,228	-0.10%
2019/05/31	3	23.00	8	23.16	23.15	-5	20,259	-0.02%
2019/05/30	2	22.75	6	22.48	22.80	-4	20,363	-0.02%
2019/05/29	41	22.20	7	22.11	22.05	34	20,338	0.17%
2019/05/28	8	22.86	0	0.00	22.60	8	20,280	0.04%
2019/05/27	5	22.73	2	23.15	23.15	3	20,272	0.01%
2019/05/24	18	23.31	23	23.27	23.00	-5	20,291	-0.02%
2019/05/23	15	23.44	24	23.54	23.70	-9	20,268	-0.04%
2019/05/22	7	23.72	12	24.00	23.55	-5	20,365	-0.02%
2019/05/21	4	23.30	0	0.00	23.20	4	20,493	0.02%
2019/05/20	0	0.00	1	23.65	23.50	-1	21,209	0.00%
2019/05/17	46	24.02	15	24.12	23.75	31	21,337	0.15%
2019/05/16	23	23.99	17	24.41	23.65	6	21,310	0.03%
2019/05/15	2	24.05	4	23.79	23.95	-2	21,224	-0.01%
2019/05/14	2	22.70	15	22.92	23.50	-13	21,291	-0.06%
2019/05/13	9	23.34	1	23.70	23.10	8	21,387	0.04%
2019/05/10	3	24.20	0	0.00	24.00	3	21,375	0.01%
2019/05/09	12	24.98	6	24.47	24.35	6	21,316	0.03%
2019/05/08	0	0.00	9	24.61	25.00	-9	21,224	-0.04%
2019/05/07	1	24.85	0	0.00	24.80	1	21,241	0.00%
2019/05/06	22	24.73	3	25.00	24.50	19	21,236	0.09%
2019/05/03	1	25.70	16	25.80	25.75	-15	20,972	-0.07%
2019/05/02	3	25.77	2	25.95	25.70	1	20,975	0.00%
2019/04/30	11	25.35	8	25.38	25.55	3	20,948	0.01%
2019/04/29	16	25.30	5	25.20	25.90	11	20,870	0.05%
2019/04/26	15	25.70	1	25.80	25.70	14	20,598	0.07%
2019/04/25	5	26.08	7	26.14	26.10	-2	20,614	-0.01%
2019/04/24	42	26.35	18	26.39	25.85	24	20,653	0.12%
2019/04/23	9	27.81	76	27.68	27.55	-67	19,663	-0.34%
2019/04/22	77	28.07	70	28.25	28.10	7	19,327	0.04%
2019/04/19	62	27.41	11	27.57	27.35	51	18,894	0.27%
2019/04/18	10	27.61	22	27.52	27.00	-12	18,667	-0.06%
2019/04/17	19	27.72	6	27.86	27.50	13	18,384	0.07%
2019/04/16	14	28.39	27	28.29	28.05	-13	17,818	-0.07%
2019/04/15	58	27.57	2	27.55	27.35	56	17,098	0.33%
2019/04/12	56	27.69	72	27.98	27.55	-16	16,723	-0.10%
2019/04/11	59	26.86	53	26.81	26.80	6	15,825	0.04%
2019/04/10	76	26.61	65	26.89	26.90	11	15,437	0.07%
2019/04/09	9	26.78	1	26.55	26.45	8	15,118	0.05%
2019/04/08	23	27.31	13	27.33	27.05	10	14,820	0.07%
2019/04/03	15	26.55	11	26.50	26.60	4	14,225	0.03%
2019/04/02	18	26.04	11	26.14	26.40	7	13,501	0.05%
2019/04/01	22	25.06	36	25.38	25.30	-14	12,231	-0.11%
2019/03/29	76	22.95	96	23.63	23.70	-20	10,574	-0.19%
2019/03/28	3	22.35	2	22.60	22.70	1	10,037	0.01%
2019/03/27	7	22.37	38	22.56	22.70	-31	10,028	-0.31%
2019/03/26	6	21.82	1	21.70	21.70	5	10,195	0.05%
2019/03/25	3	21.90	1	22.00	22.00	2	10,179	0.02%
2019/03/22	2	22.65	4	22.66	22.35	-2	10,200	-0.02%
2019/03/21	0	0.00	6	22.62	22.60	-6	10,207	-0.06%
2019/03/19	12	22.48	4	22.54	22.35	8	10,382	0.08%
2019/03/18	9	22.25	17	22.03	22.15	-8	10,457	-0.08%
2019/03/15	3	21.65	4	21.79	21.80	-1	10,411	-0.01%
2019/03/14	18	21.71	3	21.80	21.50	15	10,552	0.14%
2019/03/13	3	22.20	0	0.00	22.20	3	10,743	0.03%
2019/03/12	3	22.35	3	22.55	22.40	0	10,932	0.00%
2019/03/11	0	0.00	4	22.05	22.10	-4	11,167	-0.04%
2019/03/08	7	21.71	1	21.65	21.65	6	11,761	0.05%
2019/03/07	6	22.61	8	22.58	22.20	-2	11,895	-0.02%
2019/03/06	0	0.00	10	22.90	22.90	-10	12,051	-0.08%
2019/03/05	12	23.08	2	23.10	22.80	10	12,248	0.08%
2019/03/04	3	22.65	5	22.80	22.95	-2	12,222	-0.02%
2019/02/27	5	23.00	0	0.00	22.70	5	12,217	0.04%
2019/02/26	4	22.84	4	22.85	23.05	0	12,267	0.00%
2019/02/25	9	22.92	0	0.00	23.00	9	12,418	0.07%
2019/02/22	5	23.05	5	23.09	23.00	0	12,358	0.00%
2019/02/21	2	23.20	16	23.04	23.20	-14	12,366	-0.11%
2019/02/20	6	22.83	1	22.75	22.95	5	12,650	0.04%
2019/02/19	27	22.59	22	22.75	23.05	5	12,561	0.04%
2019/02/18	46	21.73	49	21.87	21.90	-3	11,968	-0.03%
2019/02/15	6	21.50	0	0.00	21.55	6	12,015	0.05%
2019/02/14	4	21.65	11	21.97	21.50	-7	12,021	-0.06%
2019/02/13	5	21.56	4	21.70	21.70	1	11,962	0.01%
2019/02/12	3	21.23	10	21.45	21.60	-7	12,446	-0.06%
2019/02/11	4	21.03	25	21.02	21.20	-21	12,566	-0.17%
2019/01/30	0	0.00	2	20.85	20.60	-2	12,660	-0.02%
2019/01/29	2	20.65	5	20.60	20.80	-3	13,024	-0.02%
2019/01/28	3	20.90	2	21.05	20.85	1	13,415	0.01%
2019/01/25	9	20.71	2	20.80	20.70	7	13,626	0.05%
2019/01/24	0	0.00	10	20.55	20.50	-10	13,733	-0.07%
2019/01/23	1	20.20	1	20.40	20.50	0	13,935	0.00%
2019/01/22	0	0.00	1	20.25	20.20	-1	14,072	-0.01%
2019/01/21	3	20.78	2	20.83	20.70	1	14,161	0.01%
2019/01/18	2	20.60	12	20.38	20.60	-10	14,266	-0.07%
2019/01/17	10	20.70	4	20.50	20.30	6	14,486	0.04%
2019/01/16	101	20.38	96	20.38	20.60	5	14,495	0.03%	大買/
2019/01/15	2	20.10	8	20.09	20.20	-6	14,360	-0.04%
2019/01/14	2	19.80	0	0.00	19.60	2	14,438	0.01%
2019/01/11	0	0.00	6	19.92	19.90	-6	14,692	-0.04%
2019/01/10	0	20.05	0	0.00	20.05	0	15,020	0.00%
2019/01/09	5	19.90	0	0.00	19.90	5	15,386	0.03%
2019/01/07	6	19.75	1	19.85	19.90	5	15,621	0.03%
2019/01/04	6	19.01	5	19.14	19.20	1	15,783	0.01%
2019/01/03	2	20.00	4	20.15	19.80	-2	15,907	-0.01%
2018/12/28	4	20.03	0	0.00	19.80	4	16,284	0.02%
2018/12/27	2	20.35	2	20.35	20.20	0	16,852	0.00%
2018/12/26	2	20.00	2	20.30	19.90	0	16,926	0.00%
2018/12/25	1	20.00	1	20.00	20.15	0	17,065	0.00%
2018/12/24	1	20.65	0	0.00	20.55	1	17,093	0.01%
2018/12/22	0	0.00	1	20.65	20.60	-1	17,189	-0.01%
2018/12/21	2	20.63	0	0.00	20.95	2	17,410	0.01%
2018/12/20	1	20.40	6	20.70	20.60	-5	17,722	-0.03%
2018/12/19	32	21.79	28	21.46	21.30	4	17,714	0.02%
2018/12/18	8	20.95	0	0.00	21.05	8	17,683	0.05%
2018/12/17	3	21.30	0	0.00	21.05	3	17,765	0.02%
2018/12/14	1	21.50	2	21.48	21.50	-1	17,781	-0.01%
2018/12/13	12	21.92	1	22.05	21.95	11	17,820	0.06%
2018/12/12	1	21.35	1	21.35	21.60	0	17,689	0.00%
2018/12/11	7	21.37	7	21.31	21.10	0	17,662	0.00%
2018/12/10	4	20.83	3	20.88	20.65	1	17,651	0.01%
2018/12/07	4	20.99	10	21.20	21.20	-6	17,651	-0.03%
2018/12/06	33	20.45	3	20.53	20.35	30	17,640	0.17%
2018/12/05	1	21.85	1	21.95	21.80	0	17,458	0.00%
2018/12/04	11	22.43	20	22.55	22.40	-9	17,852	-0.05%
2018/12/03	2	21.90	15	21.66	22.30	-13	17,951	-0.07%
2018/11/30	0	0.00	13	20.46	20.40	-13	17,427	-0.07%
2018/11/29	6	20.42	2	21.00	20.00	4	17,294	0.02%
2018/11/28	7	20.04	15	20.17	20.35	-8	17,213	-0.05%
2018/11/27	5	19.65	11	19.69	19.85	-6	17,126	-0.04%
2018/11/26	1	19.35	5	19.35	19.20	-4	17,119	-0.02%
2018/11/23	21	19.10	1	19.10	19.05	20	17,118	0.12%
2018/11/22	9	20.02	32	20.14	19.45	-23	17,050	-0.13%
2018/11/21	22	19.49	5	19.54	19.55	17	16,899	0.10%
2018/11/20	2	19.65	4	19.66	19.65	-2	16,952	-0.01%
2018/11/19	25	20.21	21	20.15	20.10	4	17,034	0.02%
2018/11/16	14	19.66	6	19.70	19.20	8	16,955	0.05%
2018/11/15	5	19.45	11	19.52	19.55	-6	16,886	-0.04%
2018/11/14	1	19.20	23	19.19	19.10	-22	16,986	-0.13%
2018/11/13	40	18.08	41	18.46	18.70	-1	17,107	-0.01%
2018/11/12	49	18.35	36	18.59	18.60	13	17,024	0.08%
2018/11/09	48	18.29	27	18.14	18.30	21	16,951	0.12%
2018/11/08	6	19.32	11	19.37	19.00	-5	16,502	-0.03%
2018/11/07	6	18.98	1	19.05	18.85	5	16,287	0.03%
2018/11/06	7	18.94	7	19.10	18.75	0	16,284	0.00%
2018/11/05	9	20.47	17	20.36	19.90	-8	15,950	-0.05%
2018/11/02	8	21.08	7	21.10	21.30	1	15,614	0.01%
2018/11/01	8	20.24	6	20.36	20.30	2	15,470	0.01%
2018/10/31	3	19.60	26	19.47	19.80	-23	15,696	-0.15%
2018/10/30	10	19.17	7	19.16	19.15	3	15,858	0.02%
2018/10/29	0	0.00	2	18.90	18.95	-2	16,107	-0.01%
2018/10/26	5	18.26	8	18.33	18.35	-3	16,437	-0.02%
2018/10/25	12	18.62	12	18.73	18.25	0	16,927	0.00%
2018/10/24	20	19.75	0	0.00	19.75	20	16,924	0.12%
2018/10/23	6	20.34	0	0.00	20.10	6	16,963	0.04%
2018/10/22	6	20.43	6	20.58	20.80	0	17,118	0.00%
2018/10/19	7	20.47	6	20.46	20.45	1	17,055	0.01%
2018/10/18	1	21.00	2	20.98	20.95	-1	17,019	-0.01%
2018/10/17	2	21.25	1	20.35	20.35	1	16,837	0.01%
2018/10/16	7	21.02	7	21.36	21.20	0	16,856	0.00%
2018/10/15	13	20.05	14	20.29	20.75	-1	16,972	-0.01%
2018/10/12	11.2	19.22	31	20.05	20.10	-19.8	16,971	-0.12%
2018/10/11	28	19.35	19	19.47	19.35	9	17,020	0.05%
2018/10/09	8	21.91	6	22.00	21.50	2	17,107	0.01%
2018/10/08	13	21.46	32	21.62	21.65	-19	17,213	-0.11%
2018/10/05	8	21.48	14	22.57	21.40	-6	17,064	-0.04%
2018/10/04	4	23.56	4	23.58	23.45	0	16,604	0.00%
2018/10/03	12	23.90	22	24.00	23.70	-10	16,650	-0.06%
2018/10/02	1	24.15	1	24.55	24.50	0	16,732	0.00%
2018/10/01	21	24.38	44	24.40	24.40	-23	16,847	-0.14%
2018/09/28	21	24.59	10	24.80	24.10	11	16,892	0.07%
2018/09/27	68	24.99	4	24.88	24.65	64	16,787	0.38%
2018/09/26	10	24.50	10	24.65	24.55	0	16,534	0.00%
2018/09/25	10	24.90	8	24.96	24.70	2	16,640	0.01%
2018/09/21	2	24.13	25	23.87	24.10	-23	16,420	-0.14%
2018/09/20	20	23.58	3	23.55	23.25	17	16,399	0.10%
2018/09/19	23	24.14	20	24.30	23.65	3	16,559	0.02%
2018/09/18	10	24.35	16	24.23	23.95	-6	16,537	-0.04%
2018/09/17	21	24.35	25	24.53	24.80	-4	16,679	-0.02%
2018/09/14	26	24.19	39	24.31	24.60	-13	16,705	-0.08%
2018/09/13	12	23.49	21	23.59	23.55	-9	16,891	-0.05%
2018/09/12	4	23.56	0	0.00	23.10	4	17,158	0.02%
2018/09/11	12	23.72	17	23.68	23.85	-5	17,449	-0.03%
2018/09/10	46	23.68	12	23.76	23.30	34	18,032	0.19%
2018/09/07	11	27.31	4	26.65	25.85	7	19,104	0.04%
2018/09/06	10	28.15	10	28.30	28.00	0	21,158	0.00%
2018/09/05	15	27.88	7	28.21	27.85	8	22,206	0.04%
2018/09/04	56	27.85	0	0.00	27.90	56	22,719	0.25%
2018/09/03	53	28.85	10	28.84	28.55	43	22,715	0.19%
2018/08/31	3	29.05	16	29.34	29.40	-13	22,722	-0.06%
2018/08/29	2	29.15	3	29.02	29.10	-1	22,947	0.00%
2018/08/28	47	29.33	5	29.55	28.90	42	23,098	0.18%
2018/08/27	12.2	28.78	8	29.17	29.25	4.2	23,249	0.02%
2018/08/24	17	28.64	5	28.85	28.80	12	23,183	0.05%
2018/08/23	27	29.21	20	28.80	28.95	7	23,073	0.03%
2018/08/22	7	27.59	28	27.67	27.60	-21	22,828	-0.09%
2018/08/21	29	27.17	53	27.11	27.20	-24	22,932	-0.10%
2018/08/20	22	27.44	10	28.00	27.40	12	23,086	0.05%
2018/08/17	8	29.39	8	29.51	29.00	0	22,995	0.00%
2018/08/16	9	29.20	0	0.00	29.05	9	23,348	0.04%
2018/08/15	13	29.98	2	29.90	29.35	11	23,421	0.05%
2018/08/14	1	30.15	10	30.28	30.50	-9	23,514	-0.04%
2018/08/13	2	30.75	5	30.62	29.85	-3	23,716	-0.01%
2018/08/10	51	31.36	2	31.60	31.10	49	23,821	0.21%
2018/08/09	0	0.00	11	31.61	31.50	-11	23,939	-0.05%
2018/08/08	12	32.08	12	31.99	31.90	0	24,118	0.00%
2018/08/07	43.8	32.37	0	0.00	32.00	43.8	24,418	0.18%
2018/08/06	6	32.76	79	32.91	33.00	-73	24,297	-0.30%
2018/08/03	28	32.36	19	32.49	32.00	9	24,510	0.04%
2018/08/02	33	32.12	24	32.25	32.20	9	24,651	0.04%
2018/08/01	36	31.81	36	31.52	32.20	0	25,327	0.00%
2018/07/31	16	30.68	15	30.95	30.40	1	25,290	0.00%
2018/07/30	9	30.62	3	30.60	30.40	6	25,140	0.02%
2018/07/27	16	30.22	18	30.55	30.90	-2	25,161	-0.01%
2018/07/26	12	30.00	22	30.16	30.25	-10	25,300	-0.04%
2018/07/25	5	29.75	20	29.60	30.00	-15	25,565	-0.06%
2018/07/24	22	28.88	11	29.30	29.35	11	25,400	0.04%
2018/07/23	25	29.27	17	29.24	29.05	8	25,313	0.03%
2018/07/20	13	30.55	28	30.41	30.25	-15	25,076	-0.06%
2018/07/19	5	29.85	7	30.05	29.95	-2	24,901	-0.01%
2018/07/18	21	29.73	34	29.89	30.10	-13	24,931	-0.05%
2018/07/17	14	29.18	12	29.40	29.10	2	24,825	0.01%
2018/07/16	24	30.35	0	0.00	30.00	24	24,839	0.10%
2018/07/13	13	31.06	5	31.08	31.00	8	24,691	0.03%
2018/07/12	45	30.77	46	30.83	31.00	-1	24,774	0.00%
2018/07/11	3	30.58	1	30.95	30.75	2	24,952	0.01%
2018/07/10	3	30.45	2	30.40	30.35	1	25,171	0.00%
2018/07/09	2	30.60	4	30.95	31.15	-2	26,232	-0.01%
2018/07/06	0	0.00	1	31.20	30.80	-1	26,899	0.00%
2018/07/05	42	31.18	7	31.34	30.65	35	26,945	0.13%
2018/07/04	14	32.08	24	31.96	31.95	-10	26,993	-0.04%
2018/07/03	20	32.93	9	33.11	32.50	11	27,117	0.04%
2018/07/02	17	32.56	16	32.75	32.55	1	26,962	0.00%
2018/06/29	12	32.01	14	32.14	32.35	-2	27,093	-0.01%
2018/06/28	11	32.36	14	32.26	31.65	-3	27,009	-0.01%
2018/06/27	6	32.72	2	32.75	32.30	4	26,950	0.01%
2018/06/26	11	32.32	8	32.26	32.55	3	26,929	0.01%
2018/06/25	7	33.09	1	33.30	33.00	6	26,886	0.02%
2018/06/22	23	33.37	7	33.69	33.15	16	26,980	0.06%
2018/06/21	27	35.10	1	34.85	34.60	26	26,896	0.10%
2018/06/20	37	34.65	9	35.32	35.60	28	26,861	0.10%
2018/06/19	28	36.03	21	35.78	34.90	7	26,765	0.03%
2018/06/15	75	38.10	25	38.54	37.70	50	26,255	0.19%
2018/06/14	58	38.32	110	37.98	38.90	-52	24,915	-0.21%	大賣/
2018/06/13	70	34.81	121	35.26	35.40	-51	22,937	-0.22%	大賣/
2018/06/12	20	34.12	40	34.36	33.80	-20	22,031	-0.09%
2018/06/11	14	32.93	10	32.88	32.75	4	21,673	0.02%
2018/06/08	15	33.49	3	33.83	33.40	12	21,921	0.05%
2018/06/07	14	33.91	0	0.00	33.65	14	22,377	0.06%
2018/06/06	13	34.58	23	34.68	34.55	-10	22,251	-0.04%
2018/06/05	28	34.70	12	34.43	34.15	16	22,400	0.07%
2018/06/04	6	34.66	48	34.51	34.90	-42	22,455	-0.19%
2018/06/01	41	33.84	19	33.93	33.70	22	22,512	0.10%
2018/05/31	43	34.00	15	33.81	33.60	28	22,802	0.12%
2018/05/30	23	33.77	5	33.71	33.55	18	23,288	0.08%
2018/05/29	72	34.83	43	34.86	34.50	29	23,391	0.12%
2018/05/28	6	34.88	29	34.82	34.95	-23	23,570	-0.10%
2018/05/25	25	34.39	10	34.25	34.20	15	23,415	0.06%
2018/05/24	28	33.81	45	34.07	34.45	-17	23,628	-0.07%
2018/05/23	3	33.28	18	33.32	33.15	-15	23,605	-0.06%
2018/05/22	44	33.71	29	33.90	33.40	15	23,453	0.06%
2018/05/21	27	33.57	65	33.54	33.80	-38	23,377	-0.16%
2018/05/18	32	33.43	22	33.58	32.70	10	23,167	0.04%
2018/05/17	6	33.08	12	33.29	33.30	-6	23,090	-0.03%
2018/05/16	37	33.41	9	33.52	33.10	28	23,046	0.12%
2018/05/15	43	34.39	35	34.57	33.80	8	22,957	0.03%
2018/05/14	43	34.40	40	34.45	34.15	3	23,036	0.01%
2018/05/11	73	34.49	86	34.54	34.10	-13	23,132	-0.06%
2018/05/10	80	33.79	40	33.97	33.80	40	22,666	0.18%
2018/05/09	61	33.62	56	33.82	33.20	5	22,350	0.02%
2018/05/08	30	32.48	59	32.81	32.80	-29	21,464	-0.14%
2018/05/07	15	31.05	2	31.08	30.95	13	21,176	0.06%
2018/05/04	5	31.41	13	31.35	30.95	-8	21,506	-0.04%
2018/05/03	35	31.53	10	31.94	31.75	25	22,074	0.11%
2018/05/02	20	30.75	8	30.41	31.35	12	21,805	0.06%
2018/04/30	0	0.00	1	29.75	29.75	-1	21,501	0.00%
2018/04/27	1	29.45	1	29.65	29.30	0	21,559	0.00%
2018/04/26	5	29.93	20	29.75	29.00	-15	21,626	-0.07%
2018/04/25	10	30.25	0	0.00	30.10	10	21,588	0.05%
2018/04/24	2	29.90	19	30.12	30.00	-17	21,592	-0.08%
2018/04/23	28	31.90	1	31.80	31.00	27	21,465	0.13%
2018/04/20	27	32.53	17	32.54	32.10	10	21,387	0.05%
2018/04/19	13	31.84	0	0.00	31.70	13	21,201	0.06%
2018/04/18	20	31.78	9	31.91	31.70	11	21,291	0.05%
2018/04/17	9	31.89	3	31.87	31.45	6	21,209	0.03%
2018/04/16	15	32.87	39	32.94	32.65	-24	21,189	-0.11%
2018/04/13	77	32.94	30	33.04	33.05	47	21,166	0.22%
2018/04/12	12	30.42	112	30.68	31.35	-100	20,249	-0.49%	大賣/
2018/04/11	16	29.06	8	29.11	28.50	8	19,771	0.04%
2018/04/10	5	29.60	1	29.45	29.40	4	19,800	0.02%
2018/04/09	5	29.29	4	29.65	29.00	1	19,934	0.01%
2018/04/03	38	30.08	4	30.10	30.20	34	19,923	0.17%
2018/04/02	6	30.76	12	30.71	30.45	-6	20,214	-0.03%
2018/03/31	1	29.55	4	29.90	30.05	-3	20,072	-0.01%
2018/03/30	10	29.91	5	30.25	29.50	5	20,210	0.02%
2018/03/29	3	30.13	3	30.03	30.00	0	20,387	0.00%
2018/03/28	23	30.08	0	0.00	29.90	23	20,561	0.11%
2018/03/27	4	31.11	3	31.32	30.95	1	20,417	0.00%
2018/03/26	2	30.03	4	30.38	30.65	-2	20,355	-0.01%
2018/03/23	38	30.57	1	31.15	30.50	37	20,233	0.18%
2018/03/22	3	31.48	15	31.66	32.00	-12	19,980	-0.06%
2018/03/21	40	31.15	7	31.31	31.55	33	19,663	0.17%
2018/03/20	12	30.60	10	30.52	30.60	2	19,418	0.01%
2018/03/19	13	31.51	52	31.32	31.10	-39	19,183	-0.20%
2018/03/16	52	32.68	8	32.28	32.15	44	18,762	0.23%
2018/03/15	46	33.14	3	32.77	32.60	43	18,777	0.23%
2018/03/14	5	33.29	9	33.45	33.20	-4	18,836	-0.02%
2018/03/13	21	33.20	10	33.10	32.95	11	18,651	0.06%
2018/03/12	13	32.38	13	32.37	32.25	0	18,307	0.00%
2018/03/09	8	32.05	3	32.60	31.90	5	18,457	0.03%
2018/03/08	35	32.24	34	32.37	32.25	1	18,686	0.01%
2018/03/07	12	32.46	3	32.40	31.85	9	18,602	0.05%
2018/03/06	39	32.77	39	33.29	32.80	0	18,614	0.00%
2018/03/05	28	33.82	1	33.10	33.10	27	18,739	0.14%
2018/03/02	5	34.19	6	33.83	34.70	-1	18,481	-0.01%
2018/03/01	10	34.20	4	34.50	33.85	6	18,503	0.03%
2018/02/27	15	34.46	6	34.25	34.00	9	18,561	0.05%
2018/02/26	4	35.16	3	35.32	34.80	1	19,253	0.01%
2018/02/23	5	34.97	26	35.05	35.85	-21	19,068	-0.11%
2018/02/22	3	33.33	2	33.35	33.30	1	19,016	0.01%
2018/02/21	4	33.89	6	34.10	33.80	-2	19,254	-0.01%
2018/02/12	12	33.64	3	33.95	33.05	9	19,375	0.05%
2018/02/09	11	32.81	8	32.26	33.35	3	19,537	0.02%
2018/02/08	6	34.24	0	0.00	34.30	6	19,637	0.03%
2018/02/07	30	35.44	30	35.56	34.95	0	19,961	0.00%
2018/02/06	29	35.11	15	35.52	34.65	14	20,642	0.07%
2018/02/05	3	37.00	9	36.44	37.20	-6	20,457	-0.03%
2018/02/02	3	35.98	3	36.20	35.85	0	20,599	0.00%
2018/02/01	13	35.91	11	35.70	35.65	2	21,815	0.01%
2018/01/31	10	36.07	1	36.15	36.20	9	22,319	0.04%
2018/01/30	4	37.10	5	36.97	37.15	-1	22,530	0.00%
2018/01/29	3	36.12	17	36.13	36.45	-14	23,005	-0.06%
2018/01/26	40	35.53	12	36.26	34.90	28	23,509	0.12%
2018/01/25	6	38.06	0	0.00	38.00	6	22,966	0.03%
2018/01/24	2	38.15	2	38.20	38.25	0	23,424	0.00%
2018/01/23	2	39.00	4	39.09	38.50	-2	23,505	-0.01%
2018/01/22	26	38.50	88	38.95	39.15	-62	23,584	-0.26%
2018/01/19	21	38.29	9	38.54	38.75	12	23,547	0.05%
2018/01/18	44	38.81	1	38.55	38.30	43	23,471	0.18%
2018/01/17	2	38.70	41	38.85	38.70	-39	23,421	-0.17%
2018/01/16	2	38.75	6	39.11	39.20	-4	23,463	-0.02%
2018/01/15	62	39.02	2	39.50	38.90	60	23,448	0.26%
2018/01/12	10	39.44	16	39.43	39.60	-6	23,531	-0.03%
2018/01/11	3	38.50	1	38.45	38.20	2	23,511	0.01%
2018/01/10	16	38.20	2	38.28	38.00	14	23,773	0.06%
2018/01/09	67	39.92	1	39.40	39.65	66	23,536	0.28%
2018/01/08	17	41.56	20	41.85	41.80	-3	23,289	-0.01%
2018/01/05	3	41.07	30	40.62	40.80	-27	22,986	-0.12%
2018/01/03	6	39.13	5	40.12	39.00	1	22,867	0.00%
2018/01/02	4	39.95	5	40.08	40.00	-1	22,745	0.00%

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

...詳全文

東陽、華通瞄準偏價外UDN聯合新聞網－2023/12/13

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

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

...詳全文

華通

券商分點績效/獲利分析

國票-南科券商分點個股進出
國票-南科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

國票-南科 券商分點個股進出 國票-南科 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

國票-南科券商分點個股進出
國票-南科券商分點全部個股操作績效/獲利分析