華通 (2313)-宏遠-館前券商分點個股進出

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

華通

(2313)

可現股當沖

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

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	7	77.61	14.1	78.21	77.60	-7.1	29,786	-0.02%
2024/04/25	1	75.20	1	75.40	75.00	0	29,631	0.00%
2024/04/24	1	73.60	0	0.00	74.30	1	29,751	0.00%
2024/04/22	8.1	74.94	2	76.40	73.80	6.1	29,948	0.02%
2024/04/19	4	75.90	1	76.50	76.10	3	29,858	0.01%
2024/04/18	1	77.80	3	78.90	77.50	-2	29,762	-0.01%
2024/04/17	1	77.00	2	77.70	78.00	-1	29,828	0.00%
2024/04/16	16.1	77.24	0	0.00	76.60	16.1	29,938	0.05%
2024/04/15	2	79.55	0	0.00	79.70	2	29,832	0.01%
2024/04/12	5	81.84	7	82.29	81.90	-2	29,842	-0.01%
2024/04/11	5	80.70	11	80.57	80.20	-6	29,737	-0.02%
2024/04/10	12	82.33	11	82.85	81.80	1	29,707	0.00%
2024/04/09	8	81.53	0	0.00	81.40	8	29,710	0.03%
2024/04/08	8	83.03	26	83.13	83.50	-18	29,554	-0.06%
2024/04/03	3	79.67	1	80.30	79.60	2	29,085	0.01%
2024/04/02	0	0.00	4	80.68	80.20	-4	29,292	-0.01%
2024/04/01	4	79.88	5	81.30	79.20	-1	29,279	0.00%
2024/03/29	2	80.60	2.1	80.69	80.40	-0.1	29,170	0.00%
2024/03/28	10	78.20	18	78.87	78.20	-8	29,054	-0.03%
2024/03/27	11	78.05	2	78.50	77.70	9	29,268	0.03%
2024/03/26	7	77.10	0	0.00	75.90	7	29,380	0.02%
2024/03/25	4	79.85	8	80.95	80.00	-4	29,320	-0.01%
2024/03/22	5	78.80	5	79.80	79.50	0	29,473	0.00%
2024/03/21	8	79.44	8	79.43	79.40	0	29,535	0.00%
2024/03/20	27	79.74	0	0.00	78.40	27	29,906	0.09%
2024/03/19	8	81.55	6.1	82.21	81.00	1.9	31,496	0.01%
2024/03/18	6.2	82.19	13	81.84	82.10	-6.8	32,411	-0.02%
2024/03/15	14	77.56	3	78.47	77.70	11	32,922	0.03%
2024/03/14	4	79.80	11	79.99	78.70	-7	32,926	-0.02%
2024/03/13	26	81.74	31	81.47	81.20	-5	32,844	-0.02%
2024/03/12	34	83.81	26	84.29	82.40	8	32,839	0.02%
2024/03/11	6	80.42	28	81.99	82.00	-22	31,964	-0.07%
2024/03/08	10	77.03	31	76.41	75.60	-21	30,884	-0.07%
2024/03/07	18	77.93	8	77.11	76.20	10	31,035	0.03%
2024/03/06	24	77.40	25	77.14	77.60	-1	30,914	0.00%
2024/03/05	2	77.10	2	77.90	76.40	0	31,431	0.00%
2024/03/04	19	76.91	25	77.77	77.00	-6	32,972	-0.02%
2024/03/01	10	74.73	51	73.74	74.30	-41	34,387	-0.12%
2024/02/29	19	75.07	5	75.80	76.10	14	35,913	0.04%
2024/02/27	20	77.35	22	75.92	75.40	-2	37,024	-0.01%
2024/02/26	9	77.63	5	77.86	77.20	4	37,017	0.01%
2024/02/23	10	79.56	18	78.76	78.40	-8	37,294	-0.02%
2024/02/22	16	77.22	16.2	77.06	80.10	-0.2	37,042	0.00%
2024/02/21	1	72.00	11	72.53	72.90	-10	36,963	-0.03%
2024/02/20	3	73.37	9	72.79	72.70	-6	37,178	-0.02%
2024/02/19	2	71.30	0	0.00	71.00	2	37,102	0.01%
2024/02/16	5	72.30	4	72.03	72.00	1	37,364	0.00%
2024/02/15	3	71.63	71	72.97	71.00	-68	37,615	-0.18%
2024/02/05	75	71.64	15	71.69	71.60	60	38,983	0.15%
2024/02/02	4	70.95	5.1	71.01	70.20	-1.1	40,232	0.00%
2024/02/01	0.1	69.20	0	0.00	70.00	0.1	40,191	0.00%
2024/01/31	1.1	69.78	0	0.00	69.50	1.1	40,454	0.00%
2024/01/30	2	70.80	3	71.47	70.50	-1	40,550	0.00%
2024/01/29	0	0.00	2	70.40	71.00	-2	40,656	0.00%
2024/01/26	1	68.70	0	0.00	69.00	1	40,985	0.00%
2024/01/25	16	70.83	1	69.70	69.80	15	41,188	0.04%
2024/01/24	0	0.00	3	70.33	70.40	-3	40,982	-0.01%
2024/01/23	1	69.67	5.1	69.74	69.70	-4.1	40,968	-0.01%
2024/01/22	2	67.00	11	68.21	66.90	-9	40,683	-0.02%
2024/01/19	5	67.50	4	66.98	67.40	1	40,499	0.00%
2024/01/18	5.1	66.78	2	65.65	65.50	3.1	40,505	0.01%
2024/01/17	7	68.91	0	0.00	68.00	7	40,429	0.02%
2024/01/16	2	69.20	3	69.43	69.50	-1	40,321	0.00%
2024/01/15	1	66.60	3	67.60	67.90	-2	40,266	0.00%
2024/01/12	3	66.23	0	0.00	66.40	3	40,339	0.01%
2024/01/11	1	67.00	1	68.00	67.30	0	40,304	0.00%
2024/01/10	2	67.20	2	67.10	68.00	0	40,527	0.00%
2024/01/09	1	69.80	0	0.00	67.90	1	41,032	0.00%
2024/01/08	6	68.08	3	68.30	69.00	3	41,031	0.01%
2024/01/05	2	69.30	0	0.00	69.20	2	41,117	0.00%
2024/01/04	0	0.00	1	70.30	69.00	-1	41,422	0.00%
2024/01/03	0	0.00	5	68.36	69.00	-5	41,492	-0.01%
2024/01/02	5	69.76	0	0.00	69.20	5	41,369	0.01%
2023/12/29	4.1	70.06	6	70.12	70.70	-1.9	41,584	0.00%
2023/12/28	6	71.18	0	0.00	70.80	6	41,629	0.01%
2023/12/27	12	72.83	5	72.60	72.80	7	41,882	0.02%
2023/12/26	2	71.50	2	72.60	72.50	0	42,037	0.00%
2023/12/25	2	72.00	4	72.73	71.50	-2	42,320	0.00%
2023/12/21	8	73.05	5	73.42	73.30	3	42,481	0.01%
2023/12/20	5	71.98	9	71.84	72.00	-4	42,524	-0.01%
2023/12/19	15	70.71	3	71.30	70.90	12	42,868	0.03%
2023/12/18	2	72.80	3	72.03	71.60	-1	43,549	0.00%
2023/12/15	5	73.90	5	73.62	72.90	0	44,545	0.00%
2023/12/14	19	75.98	24	76.29	74.50	-5	46,545	-0.01%
2023/12/13	16	72.74	71	73.32	74.40	-55	46,806	-0.12%
2023/12/12	29	71.34	31	71.69	70.90	-2	47,561	0.00%
2023/12/11	9	69.99	13	69.26	69.00	-4	47,292	-0.01%
2023/12/08	9	69.40	2	69.75	69.00	7	47,602	0.01%
2023/12/07	11	69.95	19	69.54	69.20	-8	48,515	-0.02%
2023/12/06	20	71.25	11	71.20	71.10	9	48,288	0.02%
2023/12/05	4	71.58	31	71.66	71.90	-27	48,248	-0.06%
2023/12/04	37	72.95	8	73.84	72.90	29	48,965	0.06%
2023/12/01	7	72.27	4	72.35	72.10	3	50,497	0.01%
2023/11/30	8	73.53	2	74.05	73.30	6	49,705	0.01%
2023/11/29	106	75.18	93	75.94	74.80	13	48,693	0.03%	大買/
2023/11/28	55	72.69	67	72.87	74.20	-12	46,827	-0.03%
2023/11/27	51	69.81	57	69.52	69.70	-6	44,777	-0.01%
2023/11/24	11	66.70	23	67.08	67.60	-12	42,790	-0.03%
2023/11/22	16	64.61	9	64.49	64.70	7	40,597	0.02%
2023/11/21	28	65.34	28	64.89	64.50	0	39,860	0.00%
2023/11/20	17	61.68	33	61.46	63.00	-16	38,050	-0.04%
2023/11/17	12	58.66	131	59.00	59.00	-119	36,572	-0.33%	大賣/鉅額交易
2023/11/16	10	56.80	5	57.16	57.20	5	36,094	0.01%
2023/11/15	3	57.63	1	58.00	57.10	2	35,884	0.01%
2023/11/14	114	58.05	17	58.31	57.70	97	35,570	0.27%	大買/
2023/11/13	29	59.00	21.4	59.09	59.10	7.6	35,109	0.02%
2023/11/10	21	57.18	138	57.22	57.20	-117	33,434	-0.35%	大賣/鉅額交易
2023/11/09	6	54.55	2	54.65	54.80	4	31,750	0.01%
2023/11/08	10	54.90	6	55.07	54.90	4	31,548	0.01%
2023/11/07	5	54.24	17.3	54.54	54.40	-12.3	31,258	-0.04%
2023/11/06	116	54.73	6	54.93	53.90	110	31,127	0.35%	大買/鉅額交易
2023/11/03	18	54.93	27	54.83	54.40	-9	30,839	-0.03%
2023/11/02	7	54.07	16	54.04	54.10	-9	30,609	-0.03%
2023/11/01	20	53.00	20	52.70	52.70	0	30,568	0.00%
2023/10/31	52	53.45	47	53.69	52.80	5	30,502	0.02%
2023/10/30	13	53.25	4.4	53.43	53.50	8.6	30,046	0.03%
2023/10/27	0	0.00	5	52.04	52.20	-5	29,963	-0.02%
2023/10/26	8	52.89	1	52.70	52.20	7	30,052	0.02%
2023/10/25	0	0.00	5	53.82	53.70	-5	29,867	-0.02%
2023/10/24	0.1	52.80	3	53.00	52.90	-2.9	29,717	-0.01%
2023/10/23	4	52.50	11	51.83	52.70	-7	29,641	-0.02%
2023/10/20	1	50.60	9	51.71	52.10	-8	29,565	-0.03%
2023/10/19	5	51.60	5	51.80	52.30	0	29,457	0.00%
2023/10/18	28	52.95	20	52.10	52.10	8	29,411	0.03%
2023/10/17	57.4	54.38	76	54.78	53.90	-18.6	29,148	-0.06%
2023/10/16	3	52.03	9	52.74	53.30	-6	28,656	-0.02%
2023/10/13	11.1	53.24	8	53.36	53.20	3.1	28,854	0.01%
2023/10/12	18	53.92	18.1	53.91	54.20	-0.1	29,327	0.00%
2023/10/11	8	52.40	6	52.78	52.20	2	28,844	0.01%
2023/10/06	6	52.67	4	52.90	51.80	2	28,703	0.01%
2023/10/05	11	53.10	15	53.25	52.60	-4	28,592	-0.01%
2023/10/04	6	51.72	481	51.09	52.10	-475	28,224	-1.68%	大賣/鉅額交易
2023/10/03	12	52.70	5	53.60	52.00	7	28,024	0.02%
2023/10/02	8	54.10	0	0.00	54.30	8	27,611	0.03%
2023/09/28	4.1	53.14	2	53.00	53.00	2.1	27,410	0.01%
2023/09/27	11	53.76	8	53.59	53.80	3	27,321	0.01%
2023/09/26	5	54.30	12	55.05	54.30	-7	26,988	-0.03%
2023/09/25	8	54.78	2	55.30	54.70	6	26,553	0.02%
2023/09/22	20	55.01	11	55.05	55.60	9	26,212	0.03%
2023/09/21	14	55.19	4.1	55.32	55.50	9.9	25,657	0.04%
2023/09/20	161	56.67	5.3	58.79	56.60	155.7	24,776	0.63%	大買/鉅額交易
2023/09/19	348	58.89	349.3	57.96	56.90	-1.3	23,512	-0.01%	大買/大賣/
2023/09/18	276	57.67	328	58.13	57.60	-52	20,843	-0.25%	大買/大賣/
2023/09/15	379	52.18	39	54.15	54.40	340	18,459	1.84%	大買/鉅額交易
2023/09/14	15	50.58	7	50.59	50.80	8	16,435	0.05%
2023/09/13	6	50.35	7	50.41	50.40	-1	15,673	-0.01%
2023/09/12	14	49.83	77	49.15	50.80	-63	15,093	-0.42%
2023/09/11	17	48.61	19	48.73	48.20	-2	13,942	-0.01%
2023/09/08	7	48.66	7	48.06	48.85	0	13,491	0.00%
2023/09/07	123	50.24	9	50.01	48.80	114	13,015	0.88%	大買/鉅額交易
2023/09/06	133	49.76	167	49.88	50.40	-34	11,877	-0.29%	大買/大賣/
2023/09/05	0	0.00	1	46.10	46.10	-1	9,507	-0.01%
2023/09/04	0	0.00	3	45.05	45.45	-3	9,471	-0.03%
2023/09/01	5	44.90	0	0.00	45.00	5	9,543	0.05%
2023/08/31	5	46.00	9	45.97	45.30	-4	9,583	-0.04%
2023/08/30	1	44.95	1	45.05	44.95	0	9,402	0.00%
2023/08/29	0	0.00	1	44.10	44.10	-1	9,466	-0.01%
2023/08/28	1	43.85	0	0.00	43.70	1	9,540	0.01%
2023/08/24	1	43.50	2	43.40	43.70	-1	9,731	-0.01%
2023/08/23	0	0.00	1	43.40	43.45	-1	9,875	-0.01%
2023/08/22	0.3	42.60	1	42.70	42.75	-0.7	10,159	-0.01%
2023/08/21	2	42.50	0	0.00	42.50	2	10,296	0.02%
2023/08/18	10	43.04	1	43.25	42.55	9	10,314	0.09%
2023/08/17	2	43.60	0	0.00	43.75	2	10,360	0.02%
2023/08/16	2	43.48	0	0.00	43.50	2	10,462	0.02%
2023/08/15	1	43.85	0	0.00	44.00	1	10,626	0.01%
2023/08/14	7	43.73	0	0.00	43.60	7	10,661	0.07%
2023/08/11	2	44.98	1	44.70	44.70	1	10,691	0.01%
2023/08/10	2	45.30	1	44.95	44.95	1	10,763	0.01%
2023/08/09	1	45.70	1	46.00	46.00	0	10,677	0.00%
2023/08/08	7	46.52	4	46.80	45.90	3	10,711	0.03%
2023/08/07	4	46.15	3	46.27	46.45	1	10,484	0.01%
2023/08/04	2	44.30	0	0.00	44.40	2	10,243	0.02%
2023/08/02	1	44.80	0	0.00	44.70	1	10,258	0.01%
2023/08/01	1	45.10	0	0.00	45.00	1	10,265	0.01%
2023/07/31	2	45.80	1	45.45	45.50	1	10,246	0.01%
2023/07/28	0.1	45.10	0	0.00	45.05	0.1	10,127	0.00%
2023/07/27	2	44.90	0	0.00	45.05	2	10,160	0.02%
2023/07/26	0	0.00	1	46.35	45.05	-1	10,120	-0.01%
2023/07/25	0	0.00	3	45.98	45.95	-3	10,081	-0.03%
2023/07/24	8	45.06	0	0.00	44.65	8	10,070	0.08%
2023/07/21	1	44.80	9	45.14	45.00	-8	10,087	-0.08%
2023/07/20	1	45.10	0	0.00	45.45	1	10,106	0.01%
2023/07/19	4	46.30	11	46.68	45.70	-7	10,253	-0.07%
2023/07/18	4	47.61	5	48.05	48.10	-1	10,109	-0.01%
2023/07/17	10	48.51	19	48.34	48.50	-9	9,815	-0.09%
2023/07/14	1	45.80	0	0.00	45.70	1	9,152	0.01%
2023/07/13	2	45.95	0	0.00	45.70	2	9,333	0.02%
2023/07/11	7	45.60	0	0.00	45.60	7	9,261	0.08%
2023/07/10	18	45.81	18	45.15	44.85	0	9,478	0.00%
2023/07/07	0	0.00	1	45.50	45.60	-1	9,657	-0.01%
2023/07/06	3	45.58	0	0.00	45.50	3	9,681	0.03%
2023/07/05	13	46.12	6	46.16	46.10	7	9,675	0.07%
2023/07/04	0	0.00	1	44.95	44.95	-1	9,335	-0.01%
2023/06/30	1	44.60	3	44.67	44.40	-2	9,374	-0.02%
2023/06/29	3	44.77	0	0.00	44.80	3	9,460	0.03%
2023/06/28	1	44.85	9	44.68	44.85	-8	9,328	-0.09%
2023/06/27	3	44.22	1	44.20	44.10	2	9,185	0.02%
2023/06/26	2	43.80	0	0.00	43.75	2	9,152	0.02%
2023/06/20	2	43.33	0	0.00	43.30	2	9,402	0.02%
2023/06/19	5	43.25	0	0.00	43.25	5	9,480	0.05%
2023/06/15	3	43.48	1	43.35	43.40	2	9,480	0.02%
2023/06/13	2	43.55	2	43.70	43.80	0	9,712	0.00%
2023/06/09	0	0.00	1	44.30	44.20	-1	9,784	-0.01%
2023/06/08	0	0.00	4	44.16	44.05	-4	9,938	-0.04%
2023/06/07	2	44.38	1	44.10	44.10	1	10,081	0.01%
2023/06/06	0	0.00	1	44.50	44.50	-1	10,034	-0.01%
2023/06/05	3	44.13	1	44.65	44.10	2	10,009	0.02%
2023/06/02	3	44.42	2	44.63	44.35	1	10,128	0.01%
2023/06/01	1	43.90	3	44.30	44.45	-2	10,087	-0.02%
2023/05/31	4	44.13	17	44.02	44.10	-13	10,077	-0.13%
2023/05/29	0	0.00	1	44.35	44.30	-1	9,999	-0.01%
2023/05/26	6	44.00	8	43.93	44.25	-2	9,907	-0.02%
2023/05/25	3	43.18	1	42.70	43.35	2	9,676	0.02%
2023/05/24	1	42.25	2	42.55	42.60	-1	9,602	-0.01%
2023/05/23	3	42.13	1	42.20	42.20	2	9,612	0.02%
2023/05/22	3	43.22	0	0.00	42.75	3	9,467	0.03%
2023/05/19	0	0.00	2	43.20	43.50	-2	9,372	-0.02%
2023/05/18	0	0.00	1	42.10	42.10	-1	9,245	-0.01%
2023/05/17	2	41.70	2	41.70	41.70	0	9,228	0.00%
2023/05/16	2	41.95	2	41.80	41.80	0	9,105	0.00%
2023/05/15	4	42.16	1	42.25	42.20	3	8,984	0.03%
2023/05/12	3	42.50	1	42.40	42.05	2	9,001	0.02%
2023/05/11	3	42.50	1	42.40	42.40	2	8,992	0.02%
2023/05/10	1	43.15	0	0.00	43.20	1	8,994	0.01%
2023/05/05	3	43.13	2	43.15	43.15	1	9,264	0.01%
2023/05/04	2	43.23	2	43.35	43.35	0	9,454	0.00%
2023/05/02	0	0.00	5	43.30	43.30	-5	9,763	-0.05%
2023/04/28	33	43.15	24	43.15	43.10	9	9,993	0.09%
2023/04/27	3	43.00	0	0.00	43.10	3	9,991	0.03%
2023/04/26	10	41.65	4	41.95	42.30	6	9,950	0.06%
2023/04/25	4	41.58	2	41.48	41.55	2	9,987	0.02%
2023/04/24	1	42.40	1	41.75	41.75	0	10,012	0.00%
2023/04/20	2	43.88	0	0.00	43.70	2	10,046	0.02%
2023/04/19	3	43.98	0	0.00	43.80	3	10,141	0.03%
2023/04/18	6	44.90	0	0.00	44.60	6	10,097	0.06%
2023/04/13	2	44.00	2	43.95	44.00	0	9,974	0.00%
2023/04/12	2	46.35	13	46.45	46.35	-11	9,686	-0.11%
2023/04/11	1	46.80	10	46.93	46.85	-9	9,416	-0.10%
2023/04/10	3	46.88	0	0.00	46.90	3	9,359	0.03%
2023/04/07	3	46.45	0	0.00	46.40	3	9,218	0.03%
2023/03/31	2.5	46.64	1	46.75	46.35	1.5	9,230	0.02%
2023/03/30	0	0.00	1	46.55	46.30	-1	9,245	-0.01%
2023/03/29	0	0.00	3	45.97	45.80	-3	9,134	-0.03%
2023/03/24	1	45.65	6	45.72	45.65	-5	9,358	-0.05%
2023/03/23	2	44.70	1	44.75	44.70	1	9,205	0.01%
2023/03/22	0	0.00	1	45.15	45.10	-1	9,177	-0.01%
2023/03/21	6	44.92	1	44.90	44.90	5	9,177	0.05%
2023/03/20	0	0.00	2	44.25	44.30	-2	9,303	-0.02%
2023/03/17	1.2	43.24	1	43.30	43.30	0.2	9,522	0.00%
2023/03/16	4	43.43	1	43.10	43.10	3	9,527	0.03%
2023/03/15	10	44.46	6	44.62	44.20	4	9,696	0.04%
2023/03/14	6	44.57	6	44.67	44.50	0	9,815	0.00%
2023/03/13	2	44.73	1	45.20	45.15	1	9,884	0.01%
2023/03/10	13	45.67	6	46.22	45.25	7	10,005	0.07%
2023/03/09	4	46.58	0	0.00	46.50	4	10,078	0.04%
2023/03/08	1	47.00	2	46.80	47.00	-1	10,252	-0.01%
2023/03/07	0	0.00	4	47.01	46.90	-4	10,272	-0.04%
2023/03/06	13	46.21	0.4	46.10	46.10	12.7	10,195	0.12%
2023/03/03	1	46.70	3	46.87	46.75	-2	10,145	-0.02%
2023/03/01	1	44.90	2	45.63	46.00	-1	10,181	-0.01%
2023/02/24	2	45.70	1	46.10	45.60	1	10,192	0.01%
2023/02/23	3	45.85	1	45.90	45.90	2	10,187	0.02%
2023/02/22	2	45.50	1	45.90	45.95	1	10,395	0.01%
2023/02/21	2	46.48	2	46.28	46.20	0	10,715	0.00%
2023/02/17	10	46.41	7	46.35	46.60	3	11,200	0.03%
2023/02/16	0	0.00	3	46.32	46.40	-3	11,429	-0.03%
2023/02/15	0	0.00	1	46.00	45.80	-1	12,011	-0.01%
2023/02/13	0	0.00	8	45.30	45.40	-8	12,395	-0.06%
2023/02/09	2	46.10	1	45.70	45.70	1	12,975	0.01%
2023/02/07	2	45.88	0	0.00	45.70	2	13,138	0.02%
2023/02/06	1	45.95	0	0.00	46.30	1	13,099	0.01%
2023/02/03	2	46.88	1	46.95	46.75	1	13,014	0.01%
2023/02/02	7.4	46.64	0	0.00	46.75	7.4	13,041	0.06%
2023/02/01	3	46.42	9	46.44	46.55	-6	12,888	-0.05%
2023/01/31	1	45.40	1	45.70	45.55	0	12,883	0.00%
2023/01/30	0	0.00	1	45.00	45.10	-1	12,927	-0.01%
2023/01/17	1	44.10	0	0.00	44.25	1	12,752	0.01%
2023/01/13	0	0.00	1	43.80	43.50	-1	12,890	-0.01%
2023/01/12	8	43.88	1	44.15	44.10	7	12,946	0.05%
2023/01/11	5	43.97	2.6	44.09	44.00	2.4	12,957	0.02%
2023/01/10	2	44.35	1	44.65	44.70	1	12,793	0.01%
2023/01/09	1	44.40	1	44.90	45.10	0	12,780	0.00%
2023/01/05	4	44.85	1	45.05	44.70	3	12,835	0.02%
2023/01/04	1	45.25	0	0.00	45.35	1	12,913	0.01%
2023/01/03	0.3	44.85	0	0.00	45.55	0.3	13,039	0.00%
2022/12/29	1	44.25	0	0.00	45.00	1	13,400	0.01%
2022/12/28	4	45.00	0	0.00	44.80	4	13,534	0.03%
2022/12/26	1	46.15	0	0.00	46.10	1	13,538	0.01%
2022/12/23	1	45.35	0	0.00	45.95	1	13,646	0.01%
2022/12/22	2	46.65	0	0.00	46.45	2	13,669	0.01%
2022/12/21	0	0.00	2	46.70	46.65	-2	13,819	-0.01%
2022/12/20	9	47.08	1	47.30	46.60	8	13,914	0.06%
2022/12/16	6.3	48.47	14	48.18	48.90	-7.7	14,020	-0.05%
2022/12/15	10	48.25	2	48.25	48.50	8	13,975	0.06%
2022/12/14	2	47.78	0	0.00	47.80	2	14,194	0.01%
2022/12/13	3	47.85	16	47.80	47.75	-13	14,220	-0.09%
2022/12/12	6	48.10	50	47.85	48.05	-44	14,278	-0.31%
2022/12/09	25	49.13	1	50.20	48.80	24	14,409	0.17%
2022/12/08	52	49.24	4	49.79	49.40	48	14,403	0.33%
2022/12/07	16	50.37	21.4	50.34	49.10	-5.4	14,834	-0.04%
2022/12/06	1	50.50	2	51.50	51.10	-1	14,662	-0.01%
2022/12/05	1	50.90	6	51.38	51.30	-5	14,559	-0.03%
2022/12/02	2.4	50.42	7	50.93	51.10	-4.6	14,565	-0.03%
2022/12/01	17	50.28	8	50.28	50.10	9	14,398	0.06%
2022/11/30	0	0.00	5	49.37	49.55	-5	14,656	-0.03%
2022/11/29	0	0.00	3	48.50	48.45	-3	14,729	-0.02%
2022/11/28	0	0.00	1	48.10	48.50	-1	14,753	-0.01%
2022/11/24	13	48.45	0	0.00	48.35	13	15,216	0.09%
2022/11/23	0	0.00	6	48.13	48.05	-6	15,817	-0.04%
2022/11/22	4	47.81	0	0.00	47.80	4	16,376	0.02%
2022/11/21	1	48.05	1	48.20	48.20	0	16,747	0.00%
2022/11/18	6	49.08	1	49.60	48.40	5	16,831	0.03%
2022/11/17	2	49.05	7	48.71	49.00	-5	16,712	-0.03%
2022/11/16	9	47.45	4	47.88	48.15	5	16,425	0.03%
2022/11/15	2	47.95	2	47.88	48.00	0	16,220	0.00%
2022/11/14	4	47.38	2	47.40	47.40	2	16,185	0.01%
2022/11/11	0	0.00	29	48.20	47.95	-29	16,145	-0.18%
2022/11/10	2	46.00	31	46.40	46.20	-29	16,227	-0.18%
2022/11/09	17	46.06	2	46.10	46.05	15	16,358	0.09%
2022/11/08	3	45.60	4	46.10	45.10	-1	16,292	-0.01%
2022/11/07	7	45.05	11	44.95	44.80	-4	16,260	-0.02%
2022/11/04	8	45.50	5	45.60	46.00	3	16,184	0.02%
2022/11/03	5	45.90	4	45.74	46.15	1	16,373	0.01%
2022/11/02	5	45.00	7	44.86	44.95	-2	16,566	-0.01%
2022/11/01	10	44.40	0	0.00	44.40	10	17,113	0.06%
2022/10/31	0	0.00	3	43.73	43.70	-3	17,771	-0.02%
2022/10/28	0	0.00	1	42.55	42.10	-1	17,980	-0.01%
2022/10/26	6	41.56	0	0.00	41.35	6	18,045	0.03%
2022/10/24	2	44.25	1	44.65	43.80	1	17,985	0.01%
2022/10/21	2	44.00	6	43.56	43.25	-4	17,961	-0.02%
2022/10/20	2	43.25	2	43.35	43.50	0	17,999	0.00%
2022/10/19	4	44.55	5	45.54	44.15	-1	17,937	-0.01%
2022/10/18	2	45.20	0	0.00	45.35	2	17,953	0.01%
2022/10/17	1	42.70	1	43.85	44.80	0	18,047	0.00%
2022/10/14	4	44.91	0	0.00	44.80	4	18,179	0.02%
2022/10/13	1	44.35	1	45.75	43.20	0	18,510	0.00%
2022/10/12	0	0.00	2	44.20	45.00	-2	18,730	-0.01%
2022/10/11	4	43.66	6	43.38	43.30	-2	18,873	-0.01%
2022/10/07	3	46.75	3	47.10	46.35	0	19,401	0.00%
2022/10/06	24	47.10	16	46.64	46.50	8	19,774	0.04%
2022/10/05	10	46.54	0	0.00	46.55	10	19,665	0.05%
2022/10/04	0	0.00	1	45.10	45.70	-1	19,594	-0.01%
2022/09/30	0	0.00	1	45.25	45.20	-1	19,846	-0.01%
2022/09/28	2	44.23	8	44.74	43.80	-6	20,476	-0.03%
2022/09/27	5	45.73	0	0.00	46.75	5	20,371	0.02%
2022/09/26	21	45.78	0	0.00	45.25	21	20,339	0.10%
2022/09/23	12	47.18	8	47.31	47.30	4	20,358	0.02%
2022/09/22	11	46.55	7	46.66	47.60	4	20,396	0.02%
2022/09/21	10	46.93	5	46.95	46.90	5	20,453	0.02%
2022/09/20	0	0.00	1	48.25	48.50	-1	20,344	0.00%
2022/09/19	6	48.28	7	48.68	48.45	-1	20,397	0.00%
2022/09/16	12	48.12	7	48.50	48.25	5	20,579	0.02%
2022/09/15	4	48.66	3	48.77	48.60	1	20,553	0.00%
2022/09/14	3	48.88	1	49.10	49.15	2	20,633	0.01%
2022/09/13	23	50.63	24	50.98	50.50	-1	20,251	0.00%
2022/09/12	0	0.00	2	51.90	51.60	-2	20,199	-0.01%
2022/09/08	20	51.00	29	51.46	51.40	-9	20,424	-0.04%
2022/09/07	4	50.16	1.2	49.93	50.20	2.8	20,598	0.01%
2022/09/06	10	50.87	4	52.80	50.30	6	20,848	0.03%
2022/09/05	3	51.50	2	51.25	51.70	1	20,563	0.00%
2022/09/02	2	50.75	0	0.00	50.50	2	20,388	0.01%
2022/09/01	7	51.13	0	0.00	50.70	7	20,511	0.03%
2022/08/31	40	52.75	34	52.66	52.70	6	20,509	0.03%
2022/08/30	43	53.35	48	53.16	53.40	-5	20,767	-0.02%
2022/08/29	23	50.24	8	50.76	51.70	15	20,825	0.07%
2022/08/26	3	52.50	65.1	52.13	52.40	-62.1	20,422	-0.30%
2022/08/25	2	51.10	3	51.17	50.90	-1	20,349	0.00%
2022/08/24	0	0.00	0.3	50.40	50.60	-0.3	20,530	0.00%
2022/08/23	6	50.00	6	49.83	50.00	0	20,487	0.00%
2022/08/22	6	50.00	11	50.62	50.00	-5	20,561	-0.02%
2022/08/19	31	50.30	53	50.27	50.30	-22	20,739	-0.11%
2022/08/18	4	48.46	13	48.77	49.55	-9	20,715	-0.04%
2022/08/17	45	49.27	7	49.39	48.80	38	20,751	0.18%
2022/08/16	5	51.98	9	51.77	52.00	-4	20,481	-0.02%
2022/08/15	1	51.10	5	51.34	51.00	-4	20,407	-0.02%
2022/08/12	35	51.23	34	51.72	51.10	1	20,771	0.00%
2022/08/11	9	51.12	6	51.03	50.90	3	21,178	0.01%
2022/08/10	34	50.92	34	51.50	51.20	0	21,436	0.00%
2022/08/09	7	50.59	37	50.38	50.70	-30	21,796	-0.14%
2022/08/08	35	50.65	45	50.12	50.70	-10	22,056	-0.05%
2022/08/05	22	49.28	25	49.24	49.15	-3	22,060	-0.01%
2022/08/04	47	48.58	15	48.63	48.55	32	21,423	0.15%
2022/08/03	8	48.04	9	47.59	48.45	-1	21,273	0.00%
2022/08/02	1	47.80	0	0.00	47.55	1	21,266	0.00%
2022/08/01	0	0.00	5	48.65	48.50	-5	21,359	-0.02%
2022/07/29	7	48.39	4	48.66	48.70	3	21,701	0.01%
2022/07/28	1	48.15	3	47.95	47.65	-2	21,938	-0.01%
2022/07/27	7	47.94	2	47.40	48.10	5	21,884	0.02%
2022/07/26	7	48.03	0	0.00	47.95	7	21,804	0.03%
2022/07/25	7	48.49	1	49.15	48.90	6	21,976	0.03%
2022/07/22	3	48.82	6	49.38	49.10	-3	22,002	-0.01%
2022/07/21	5	48.80	5	49.20	49.35	0	22,092	0.00%
2022/07/20	13	50.58	16	50.15	49.70	-3	22,151	-0.01%
2022/07/19	29	49.35	43	49.63	49.65	-14	21,948	-0.06%
2022/07/18	7	48.82	1	49.60	48.80	6	21,669	0.03%
2022/07/15	16	48.30	49	48.56	48.50	-33	21,507	-0.15%
2022/07/14	44	46.86	67	45.83	47.00	-23	21,021	-0.11%
2022/07/13	9	43.95	5.1	44.00	44.15	3.9	20,835	0.02%
2022/07/12	8	43.25	0	0.00	42.55	8	20,926	0.04%
2022/07/11	3	44.05	0	0.00	43.90	3	21,110	0.01%
2022/07/08	0	0.00	11	44.12	44.20	-11	21,589	-0.05%
2022/07/07	54	43.66	55	43.53	43.80	-1	21,699	0.00%
2022/07/06	9	42.60	6	42.68	41.95	3	21,471	0.01%
2022/07/04	1	40.95	5	41.73	41.10	-4	21,513	-0.02%
2022/07/01	10.1	42.41	1	41.20	41.00	9.1	21,857	0.04%
2022/06/30	3	43.55	3	43.72	43.40	0	21,931	0.00%
2022/06/29	6	44.13	1	44.55	44.55	5	22,013	0.02%
2022/06/28	16	45.42	1	45.00	45.00	15	22,163	0.07%
2022/06/27	2	46.70	15	46.73	46.50	-13	22,719	-0.06%
2022/06/24	66	46.15	52.2	46.47	46.20	13.9	23,509	0.06%
2022/06/23	30	45.10	31.1	45.72	45.25	-1.1	23,990	0.00%
2022/06/22	9	45.22	3	44.40	44.60	6	24,797	0.02%
2022/06/21	14	45.95	15	46.02	46.20	-1	25,328	0.00%
2022/06/20	11	45.13	1	44.45	44.45	10	25,835	0.04%
2022/06/17	5	46.11	21	45.59	45.90	-16	26,249	-0.06%
2022/06/16	16	47.98	6	48.43	47.60	10	26,095	0.04%
2022/06/15	9	48.77	11	48.83	48.25	-2	26,077	-0.01%
2022/06/14	5	47.73	6	47.78	48.15	-1	25,788	0.00%
2022/06/13	2	47.40	0	0.00	47.35	2	25,599	0.01%
2022/06/10	2	47.80	2	48.30	47.90	0	25,651	0.00%
2022/06/09	10	48.21	5	48.32	47.90	5	25,693	0.02%
2022/06/08	66	49.72	59	49.15	49.10	7	25,438	0.03%
2022/06/07	84	49.63	114	49.56	49.65	-30	24,948	-0.12%	大賣/
2022/06/06	8	48.61	5	48.49	48.15	3	24,371	0.01%
2022/06/02	26	48.77	26	48.96	48.55	0	24,363	0.00%
2022/06/01	48	48.22	49	48.66	48.40	-1	24,200	0.00%
2022/05/31	2	47.33	4	47.50	47.40	-2	23,990	-0.01%
2022/05/30	3	47.62	3	47.83	47.50	0	24,182	0.00%
2022/05/27	10	47.63	7	47.46	47.30	3	24,116	0.01%
2022/05/26	12	48.53	6	48.88	48.00	6	24,115	0.02%
2022/05/25	7	48.74	0	0.00	48.60	7	24,260	0.03%
2022/05/24	45	48.52	57	48.96	47.95	-12	24,349	-0.05%
2022/05/23	4	48.49	8.1	48.50	48.05	-4.1	24,164	-0.02%
2022/05/20	11	49.10	10.1	49.24	48.80	0.9	24,409	0.00%
2022/05/19	58	48.89	71	48.31	49.00	-13	24,298	-0.05%
2022/05/18	36	48.09	35	48.07	48.05	1	24,273	0.00%
2022/05/17	91	46.91	93	47.24	47.35	-2	25,201	-0.01%
2022/05/16	12	45.90	21	45.95	45.40	-9	25,278	-0.04%
2022/05/13	8	44.18	20	43.94	45.10	-12	25,197	-0.05%
2022/05/12	6	41.48	2	42.10	41.00	4	24,680	0.02%
2022/05/11	1	41.55	1	42.10	42.35	0	24,631	0.00%
2022/05/10	6	41.88	3	42.02	42.30	3	24,503	0.01%
2022/05/09	6	42.30	2	42.43	41.70	4	24,486	0.02%
2022/05/06	7	43.18	3	43.15	43.10	4	24,368	0.02%
2022/05/05	21	46.20	20	47.17	45.50	1	23,989	0.00%
2022/05/04	3	46.18	3	46.42	46.25	0	23,651	0.00%
2022/05/03	14	46.19	2	46.38	46.30	12	23,697	0.05%
2022/04/29	12.1	46.12	19	46.40	45.85	-6.9	23,688	-0.03%
2022/04/28	13	45.20	12	46.13	45.10	1	23,486	0.00%
2022/04/27	26	45.27	15	45.46	45.90	11	23,427	0.05%
2022/04/26	5	45.72	28.2	45.69	46.65	-23.2	23,361	-0.10%
2022/04/25	20	44.96	4	45.04	44.55	16	23,161	0.07%
2022/04/22	17	47.36	11	47.52	47.55	6	23,125	0.03%
2022/04/21	10	47.68	14	48.00	48.00	-4	23,063	-0.02%
2022/04/20	8	47.40	7	47.93	47.35	1	22,897	0.00%
2022/04/19	10	47.82	47	48.06	47.55	-37	22,739	-0.16%
2022/04/18	11	46.47	21	46.85	46.70	-10	22,448	-0.04%
2022/04/15	21	47.02	14	47.26	47.05	7	22,259	0.03%
2022/04/14	40	47.62	35	47.50	48.00	5	22,132	0.02%
2022/04/13	32	45.87	4	45.66	46.15	28	21,664	0.13%
2022/04/12	4	44.24	17.5	44.45	44.15	-13.5	21,756	-0.06%
2022/04/11	26	44.74	31	44.50	44.35	-5	21,667	-0.02%
2022/04/08	11	46.44	8	46.93	46.65	3	21,313	0.01%
2022/04/07	16	47.38	10	47.12	45.90	6	21,147	0.03%
2022/04/06	3	48.85	3	49.03	49.15	0	20,803	0.00%
2022/04/01	10	48.40	2	48.53	48.45	8	20,605	0.04%
2022/03/31	12	48.98	1	48.85	48.30	11	20,442	0.05%
2022/03/30	17	49.29	4	49.90	49.50	13	20,275	0.06%
2022/03/29	22	50.72	14.1	50.57	49.95	7.9	19,787	0.04%
2022/03/28	65	52.72	17.1	52.97	52.80	47.9	19,013	0.25%
2022/03/25	23	51.59	114.2	51.88	53.00	-91.2	18,276	-0.50%	大賣/
2022/03/24	131	50.70	193	50.19	51.00	-62	17,250	-0.36%	大買/大賣/
2022/03/23	70	48.82	115	49.38	49.40	-45	16,494	-0.27%	大賣/
2022/03/22	135	48.31	124	48.42	48.35	11	16,024	0.07%	大買/大賣/
2022/03/21	8	47.18	15	46.64	46.40	-7	15,591	-0.04%
2022/03/18	1	46.80	5	45.72	46.60	-4	15,570	-0.03%
2022/03/17	1	44.45	4.1	44.82	44.80	-3.1	15,254	-0.02%
2022/03/16	3	43.50	0	0.00	43.50	3	15,193	0.02%
2022/03/15	5.1	44.11	10	44.55	43.35	-4.9	15,253	-0.03%
2022/03/14	4	45.27	7.3	45.11	45.00	-3.3	15,205	-0.02%
2022/03/11	1	43.70	0	0.00	43.50	1	15,309	0.01%
2022/03/10	3	44.10	3	44.43	44.10	0	15,528	0.00%
2022/03/09	3	43.52	8	43.17	43.40	-5	15,466	-0.03%
2022/03/08	9	44.21	12	44.22	43.35	-3	15,382	-0.02%
2022/03/07	4	45.09	2	44.60	44.60	2	15,351	0.01%
2022/03/04	2	46.40	5	46.78	46.50	-3	15,270	-0.02%
2022/03/03	17.7	47.43	2	46.68	46.70	15.7	15,290	0.10%
2022/03/02	2	47.55	2	47.80	47.80	0	15,107	0.00%
2022/03/01	17	48.26	15	48.48	48.35	2	15,086	0.01%
2022/02/25	72	47.80	69.6	48.16	47.85	2.4	14,877	0.02%
2022/02/24	5.2	46.79	0	0.00	46.00	5.2	14,762	0.04%
2022/02/23	5.2	48.00	6	48.37	47.90	-0.8	14,602	-0.01%
2022/02/22	6	48.03	34	48.40	48.40	-28	15,422	-0.18%
2022/02/21	4	48.16	102	48.60	47.95	-98	15,664	-0.63%	大賣/
2022/02/18	154.1	48.32	22	48.70	48.65	132.1	15,319	0.86%	大買/鉅額交易
2022/02/17	61.2	48.72	62.1	48.14	47.90	-0.9	14,747	-0.01%
2022/02/16	2.1	45.68	12.1	46.64	46.70	-10	13,427	-0.07%
2022/02/15	1	45.70	46.1	45.52	45.45	-45.1	12,791	-0.35%
2022/02/14	2.2	43.65	2	43.90	44.00	0.2	12,458	0.00%
2022/02/11	0	0.00	40	44.50	44.50	-40	12,431	-0.32%
2022/02/10	2	44.10	2	44.35	44.60	0	12,459	0.00%
2022/02/09	2	44.45	6	44.70	44.60	-4	12,543	-0.03%
2022/02/08	0	0.00	10	43.88	44.00	-10	12,701	-0.08%
2022/01/26	2	41.50	2	42.10	42.00	0	12,923	0.00%
2022/01/25	2	42.75	42	42.39	42.10	-40	13,327	-0.30%
2022/01/24	2	42.90	10	43.35	43.40	-8	13,863	-0.06%
2022/01/20	0	0.00	2	44.20	44.45	-2	14,260	-0.01%
2022/01/19	0	0.00	4	44.13	44.20	-4	14,269	-0.03%
2022/01/18	2	43.85	21	43.95	43.70	-19	14,060	-0.14%
2022/01/17	2	44.00	8	43.66	43.85	-6	13,939	-0.04%
2022/01/14	2	41.85	3	42.00	42.20	-1	13,773	-0.01%
2022/01/12	2	42.05	2	42.60	42.50	0	13,905	0.00%
2022/01/10	2	41.80	2	42.30	42.20	0	13,849	0.00%
2022/01/07	16	42.08	0	0.00	42.10	16	13,890	0.12%
2022/01/06	12	43.01	2	43.10	43.10	10	13,746	0.07%
2022/01/05	4	43.93	15	44.55	42.95	-11	13,642	-0.08%
2022/01/04	0	0.00	5	44.28	44.40	-5	13,201	-0.04%
2021/12/30	0	0.00	1	43.80	43.75	-1	13,168	-0.01%
2021/12/29	12	43.70	0	0.00	43.65	12	13,182	0.09%
2021/12/28	0	0.00	2	44.00	44.00	-2	13,113	-0.02%
2021/12/27	0	0.00	1	44.20	44.10	-1	13,067	-0.01%
2021/12/24	3	44.30	4	43.75	43.90	-1	13,070	-0.01%
2021/12/23	0	0.00	2	44.15	44.05	-2	12,935	-0.02%
2021/12/22	2	43.25	9	43.61	43.55	-7	12,839	-0.05%
2021/12/21	9	43.17	1	43.15	43.15	8	12,789	0.06%
2021/12/20	10	42.95	0	0.00	43.00	10	12,758	0.08%
2021/12/17	1	42.80	0	0.00	42.65	1	12,765	0.01%
2021/12/16	0	0.00	4	42.96	43.10	-4	12,755	-0.03%
2021/12/15	7	42.14	2	42.10	42.10	5	12,635	0.04%
2021/12/14	1	42.55	21	42.52	42.55	-20	12,576	-0.16%
2021/12/13	2.1	41.80	2	41.70	41.70	0.1	12,424	0.00%
2021/12/10	5	41.93	2	41.70	41.70	3	12,603	0.02%
2021/12/09	5.1	43.03	6	42.94	42.45	-0.9	12,557	-0.01%
2021/12/08	7	42.56	13	42.50	42.50	-6	12,551	-0.05%
2021/12/07	14	43.41	19	43.18	42.50	-5	12,431	-0.04%
2021/12/06	13	42.35	21	42.68	42.90	-8	12,114	-0.07%
2021/12/03	5	41.25	10	40.85	41.20	-5	11,940	-0.04%
2021/12/02	2	41.00	4	40.88	40.55	-2	11,955	-0.02%
2021/12/01	5	41.41	11	41.25	41.20	-6	11,916	-0.05%
2021/11/30	2	42.10	3	41.85	41.60	-1	11,766	-0.01%
2021/11/29	2	40.00	2	41.08	41.05	0	11,702	0.00%
2021/11/26	7	41.10	70	40.97	41.00	-63	11,609	-0.54%
2021/11/25	0	0.00	7	42.02	42.00	-7	11,541	-0.06%
2021/11/24	4	41.78	8	42.18	42.30	-4	11,748	-0.03%
2021/11/23	25	42.45	27	42.51	42.00	-2	11,658	-0.02%
2021/11/22	13	43.56	2	43.90	43.30	11	11,460	0.10%
2021/11/19	266	44.50	132	43.16	43.00	134	11,343	1.18%	大買/大賣/鉅額交易
2021/11/18	84	43.85	88	43.75	43.80	-4	10,405	-0.04%
2021/11/16	0	0.00	3	41.57	41.60	-3	9,756	-0.03%
2021/11/15	1	42.05	5	42.20	42.10	-4	9,725	-0.04%
2021/11/12	4	41.24	6	41.35	41.25	-2	9,675	-0.02%
2021/11/11	33	41.96	39	41.60	41.30	-6	9,614	-0.06%
2021/11/10	3	41.92	10	42.02	42.05	-7	9,626	-0.07%
2021/11/09	4	41.65	1	41.60	41.50	3	9,789	0.03%
2021/11/08	5	41.65	1	41.40	41.40	4	9,746	0.04%
2021/11/05	4	42.25	11	42.08	41.80	-7	9,736	-0.07%
2021/11/04	3	41.17	1	40.70	40.70	2	9,607	0.02%
2021/11/03	2	41.33	55	41.03	40.95	-53	9,615	-0.55%
2021/11/02	62	40.98	8	42.31	40.40	54	9,872	0.55%
2021/11/01	14	42.38	81	41.91	42.40	-67	9,574	-0.70%
2021/10/29	5	40.80	21	40.57	40.35	-16	9,222	-0.17%
2021/10/28	8	40.07	25	40.42	40.15	-17	9,320	-0.18%
2021/10/27	1	39.30	5	39.42	39.60	-4	9,083	-0.04%
2021/10/26	1	38.65	1	38.60	38.65	0	9,218	0.00%
2021/10/25	3	38.50	4	38.58	38.55	-1	9,381	-0.01%
2021/10/22	6	38.32	7	38.59	38.75	-1	9,785	-0.01%
2021/10/21	46	38.94	3	37.97	37.60	43	10,483	0.41%
2021/10/20	2	38.60	3	38.85	38.70	-1	10,465	-0.01%
2021/10/19	5	37.60	4	37.99	37.85	1	10,656	0.01%
2021/10/18	3	37.23	2	37.05	37.05	1	10,778	0.01%
2021/10/15	3	37.25	11	37.21	37.15	-8	11,089	-0.07%
2021/10/14	12	36.03	2	36.05	36.05	10	11,338	0.09%
2021/10/13	2	36.70	5	36.44	36.05	-3	11,732	-0.03%
2021/10/12	2	36.60	2	37.30	37.10	0	12,069	0.00%
2021/10/08	3	37.43	4	37.58	37.60	-1	13,040	-0.01%
2021/10/07	2	37.15	2	37.20	37.05	0	14,988	0.00%
2021/10/06	2	36.55	4	36.96	36.35	-2	17,470	-0.01%
2021/10/04	2	35.75	4	35.71	35.70	-2	18,027	-0.01%
2021/10/01	10	36.22	4	35.55	35.55	6	18,639	0.03%
2021/09/30	2	36.35	3.1	37.05	37.30	-1.1	18,795	-0.01%
2021/09/29	5	36.32	0	0.00	36.30	5	19,035	0.03%
2021/09/28	6	38.01	2	37.55	37.60	4	19,216	0.02%
2021/09/27	2	38.20	3	38.20	38.20	-1	19,269	-0.01%
2021/09/24	4	38.18	2	38.40	38.45	2	19,406	0.01%
2021/09/23	7	37.81	3	37.78	37.70	4	19,386	0.02%
2021/09/22	1	37.80	2	38.00	37.85	-1	19,350	-0.01%
2021/09/17	2	37.40	5	37.80	38.50	-3	19,355	-0.02%
2021/09/16	6	37.21	3	37.50	37.55	3	19,464	0.02%
2021/09/15	8	37.75	2	37.20	37.20	6	19,804	0.03%
2021/09/14	2	38.40	2	38.35	38.35	0	20,330	0.00%
2021/09/13	6	38.51	2	38.25	38.25	4	20,398	0.02%
2021/09/10	3	39.00	2	39.25	39.35	1	20,461	0.00%
2021/09/09	5	38.30	6	39.33	38.95	-1	20,679	0.00%
2021/09/08	10	38.89	2	38.25	38.25	8	20,966	0.04%
2021/09/07	2	40.00	2	39.10	39.10	0	21,266	0.00%
2021/09/06	5	40.18	3	39.97	39.80	2	21,286	0.01%
2021/09/03	3	40.50	3	40.60	40.65	0	21,312	0.00%
2021/09/02	8	40.62	1	40.95	40.05	7	21,443	0.03%
2021/09/01	4	40.80	2	41.05	41.00	2	21,357	0.01%
2021/08/31	2	40.60	3	40.77	40.95	-1	21,313	0.00%
2021/08/30	59	40.76	8	41.53	40.70	51	21,312	0.24%
2021/08/27	2	40.00	2	40.20	40.20	0	21,016	0.00%
2021/08/26	9	40.30	2	40.25	40.25	7	21,064	0.03%
2021/08/25	4	40.45	2	40.60	40.60	2	21,121	0.01%
2021/08/24	0	0.00	11	40.95	40.40	-11	21,209	-0.05%
2021/08/23	0	0.00	3	40.33	40.35	-3	21,053	-0.01%
2021/08/20	2	38.35	2	38.65	38.65	0	21,040	0.00%
2021/08/19	3	38.97	1	39.00	38.75	2	21,090	0.01%
2021/08/18	0	0.00	1	39.35	39.60	-1	21,120	0.00%
2021/08/16	0	0.00	1	39.20	38.95	-1	21,197	0.00%
2021/08/13	10	39.47	2	38.65	38.65	8	21,055	0.04%
2021/08/12	8	40.57	2	40.65	40.65	6	20,844	0.03%
2021/08/11	4	40.95	4	40.70	40.75	0	20,838	0.00%
2021/08/10	16	41.73	2	41.20	41.20	14	20,749	0.07%
2021/08/09	3	42.83	10	43.00	42.60	-7	20,644	-0.03%
2021/08/06	1	43.30	10	43.20	43.65	-9	20,597	-0.04%
2021/08/04	2	42.10	1	41.70	42.20	1	20,574	0.00%
2021/08/03	9	42.12	5	42.12	42.20	4	20,494	0.02%
2021/08/02	5	42.72	6	42.60	42.70	-1	20,214	0.00%
2021/07/30	7	43.49	24	42.97	42.80	-17	20,256	-0.08%
2021/07/29	3	44.40	3	44.50	44.50	0	20,281	0.00%
2021/07/28	33	44.95	6	44.43	44.75	27	20,369	0.13%
2021/07/27	37	46.03	53	45.86	46.10	-16	20,172	-0.08%
2021/07/26	2	44.15	2	44.80	44.70	0	19,599	0.00%
2021/07/23	41	44.65	36	45.52	44.30	5	19,708	0.03%
2021/07/22	6	44.58	1	44.45	44.60	5	19,745	0.03%
2021/07/21	26	44.78	19	44.31	43.70	7	19,601	0.04%
2021/07/20	13	44.85	11	45.17	44.50	2	19,341	0.01%
2021/07/19	11	46.17	14	46.29	45.80	-3	19,070	-0.02%
2021/07/16	47	46.51	42	46.25	46.55	5	18,811	0.03%
2021/07/15	57	46.38	54	47.01	46.30	3	18,528	0.02%
2021/07/14	85	46.40	106	47.46	45.75	-21	17,675	-0.12%	大賣/
2021/07/13	33	46.05	76	46.07	45.95	-43	15,747	-0.27%
2021/07/12	3	43.30	11	43.51	43.10	-8	13,343	-0.06%
2021/07/09	2	42.30	4	42.70	42.80	-2	13,083	-0.02%
2021/07/08	2	41.00	9	42.57	43.00	-7	12,931	-0.05%
2021/07/07	1	42.60	4	42.60	42.30	-3	12,486	-0.02%
2021/07/06	1	42.70	1	41.90	42.65	0	12,380	0.00%
2021/07/05	10	43.35	6	43.59	43.30	4	12,494	0.03%
2021/07/02	0	0.00	3	42.70	42.70	-3	12,707	-0.02%
2021/07/01	0	0.00	5	42.50	42.10	-5	12,888	-0.04%
2021/06/30	0	0.00	1	42.20	42.00	-1	12,782	-0.01%
2021/06/29	0	42.00	1	41.80	41.80	-1	12,819	-0.01%
2021/06/28	1	41.90	0	0.00	42.15	1	12,915	0.01%
2021/06/25	4	42.30	37	42.27	42.00	-33	12,959	-0.25%
2021/06/24	25	43.10	29	42.36	42.25	-4	12,962	-0.03%
2021/06/23	8	42.87	40	42.33	43.40	-32	12,804	-0.25%
2021/06/22	3	40.25	0	0.00	40.20	3	12,204	0.02%
2021/06/21	5	39.62	2	39.40	39.40	3	12,196	0.02%
2021/06/18	24	41.17	3	41.70	40.55	21	12,106	0.17%
2021/06/17	29	41.29	3	41.37	41.00	26	11,999	0.22%
2021/06/16	1	41.05	4	41.18	41.05	-3	11,813	-0.03%
2021/06/11	0	0.00	2	38.93	38.80	-2	11,685	-0.02%
2021/06/04	0	0.00	1	38.80	38.80	-1	12,263	-0.01%
2021/06/02	1	38.75	5	38.70	38.75	-4	12,440	-0.03%
2021/06/01	0	0.00	53	39.73	39.45	-53	12,471	-0.42%
2021/05/31	1	38.00	2	38.05	38.40	-1	12,385	-0.01%
2021/05/28	50	37.75	6	38.07	38.30	44	12,391	0.36%
2021/05/27	4	37.78	18	37.49	37.50	-14	12,357	-0.11%
2021/05/26	2	37.28	5	37.25	37.20	-3	12,288	-0.02%
2021/05/25	0	0.00	2	37.10	36.70	-2	12,263	-0.02%
2021/05/21	2	35.65	5	35.54	35.00	-3	12,207	-0.02%
2021/05/20	6	35.20	5	35.28	35.45	1	12,346	0.01%
2021/05/19	5	35.10	2	35.20	35.20	3	12,407	0.02%
2021/05/18	2	34.97	0	0.00	35.60	2	12,440	0.02%
2021/05/17	0	0.00	2	32.65	33.25	-2	12,492	-0.02%
2021/05/14	5	35.30	0	0.00	34.70	5	12,504	0.04%
2021/05/13	5	33.98	3	33.90	34.70	2	12,415	0.02%
2021/05/12	6	34.85	9	34.02	33.60	-3	12,209	-0.02%
2021/05/11	7	37.41	0	0.00	36.40	7	11,932	0.06%
2021/05/10	0	0.00	3	39.15	38.85	-3	11,839	-0.03%
2021/05/07	0	0.00	2	38.33	39.65	-2	11,902	-0.02%
2021/05/06	4	38.00	5	37.62	37.60	-1	11,827	-0.01%
2021/05/05	14	39.41	13	39.15	38.70	1	11,586	0.01%
2021/05/04	16	40.24	10	41.03	40.00	6	11,588	0.05%
2021/05/03	15	42.24	0	0.00	41.80	15	11,775	0.13%
2021/04/29	2	43.53	2	43.73	43.35	0	11,697	0.00%
2021/04/28	0	0.00	4	43.91	43.75	-4	11,604	-0.03%
2021/04/27	2	42.50	5	42.68	42.50	-3	11,475	-0.03%
2021/04/23	2	42.05	12	42.34	42.40	-10	11,637	-0.09%
2021/04/22	3	42.57	18	42.59	42.00	-15	12,120	-0.12%
2021/04/21	3	43.15	4	42.75	42.75	-1	12,731	-0.01%
2021/04/20	7	43.00	3	43.00	43.20	4	12,849	0.03%
2021/04/19	0	0.00	15	42.72	42.75	-15	12,869	-0.12%
2021/04/16	3	42.53	1	42.50	42.50	2	12,819	0.02%
2021/04/14	12	42.30	30	42.00	42.10	-18	13,048	-0.14%
2021/04/13	24	43.16	3	42.75	42.75	21	13,219	0.16%
2021/04/12	10	43.49	5	43.44	43.30	5	13,260	0.04%
2021/04/09	13	44.00	11	44.64	43.80	2	13,368	0.01%
2021/04/08	49	45.16	79	44.88	45.25	-30	13,092	-0.23%
2021/04/07	15	44.05	8	44.48	44.50	7	12,668	0.06%
2021/04/06	0	0.00	2	42.95	42.90	-2	12,494	-0.02%
2021/04/01	9	42.78	4	42.70	42.70	5	12,548	0.04%
2021/03/31	9	43.01	2	42.90	42.90	7	12,519	0.06%
2021/03/30	32	43.08	2	43.15	43.15	30	12,456	0.24%
2021/03/29	16	43.88	2	43.65	43.50	14	12,466	0.11%
2021/03/26	18	43.62	11	43.61	43.55	7	12,456	0.06%
2021/03/25	6	42.98	2	42.90	42.90	4	12,374	0.03%
2021/03/24	2	42.90	17	42.84	42.80	-15	12,387	-0.12%
2021/03/23	2	43.05	7	42.92	42.85	-5	12,546	-0.04%
2021/03/22	8	42.90	2	42.95	42.95	6	12,656	0.05%
2021/03/19	12	42.68	2	43.00	43.00	10	12,852	0.08%
2021/03/18	5	43.00	1	42.70	43.15	4	12,934	0.03%
2021/03/17	15	42.37	3	42.25	42.25	12	13,209	0.09%
2021/03/16	2	42.65	5	42.63	42.60	-3	13,565	-0.02%
2021/03/15	3	42.97	0	0.00	42.75	3	13,882	0.02%
2021/03/12	1	43.00	5	43.20	42.75	-4	14,095	-0.03%
2021/03/11	9	42.24	2	42.30	42.30	7	14,223	0.05%
2021/03/10	8	42.19	3	42.17	42.15	5	14,546	0.03%
2021/03/09	4	42.30	2	42.25	42.25	2	14,756	0.01%
2021/03/08	7	42.76	3	42.40	42.40	4	14,970	0.03%
2021/03/05	9	43.10	3	42.90	42.90	6	15,179	0.04%
2021/03/03	0	0.00	1	44.10	43.90	-1	16,233	-0.01%
2021/03/02	2	44.10	1	44.15	43.60	1	16,666	0.01%
2021/02/26	4	43.88	6	43.90	44.10	-2	16,977	-0.01%
2021/02/25	3	44.40	13	44.22	44.30	-10	17,426	-0.06%
2021/02/24	10	44.39	5	44.05	44.05	5	17,573	0.03%
2021/02/23	3	44.83	0	0.00	44.75	3	17,586	0.02%
2021/02/22	1	45.00	7	45.09	45.00	-6	17,692	-0.03%
2021/02/19	2	43.90	2	44.30	44.35	0	17,644	0.00%
2021/02/18	0	0.00	10	44.30	43.95	-10	17,771	-0.06%
2021/02/17	2	43.75	4	44.15	43.85	-2	17,898	-0.01%
2021/02/05	30	43.40	3	43.18	43.40	27	17,998	0.15%
2021/02/04	1	41.90	5	42.23	42.15	-4	18,487	-0.02%
2021/02/03	2	42.10	2	41.95	41.95	0	18,648	0.00%
2021/02/02	6	42.05	2	42.00	42.00	4	18,874	0.02%
2021/02/01	6	41.84	2	41.90	41.90	4	19,014	0.02%
2021/01/29	4	43.03	2	42.45	42.45	2	19,199	0.01%
2021/01/28	8	43.31	2	43.15	43.15	6	19,193	0.03%
2021/01/27	10	43.66	10	43.65	43.80	0	19,271	0.00%
2021/01/26	8	44.39	3	45.20	43.75	5	19,254	0.03%
2021/01/25	5	44.99	6	44.93	44.95	-1	19,103	-0.01%
2021/01/21	0	0.00	13	43.01	42.70	-13	18,754	-0.07%
2021/01/20	16	42.97	2	43.85	42.65	14	18,800	0.07%
2021/01/19	8	43.87	4	43.78	43.75	4	18,607	0.02%
2021/01/18	6	43.90	3.1	44.26	44.15	3	18,593	0.02%
2021/01/15	7	45.56	9	46.27	44.80	-2	18,601	-0.01%
2021/01/14	16	46.54	10	46.21	46.70	6	18,293	0.03%
2021/01/13	0	0.00	5	44.95	44.90	-5	17,949	-0.03%
2021/01/12	4	44.29	3	44.55	43.85	1	18,092	0.01%
2021/01/11	10	44.90	0	0.00	44.90	10	18,612	0.05%
2021/01/08	9	44.63	7	44.99	44.75	2	18,733	0.01%
2021/01/07	3	44.43	4	44.45	44.40	-1	18,611	-0.01%
2021/01/06	4	45.30	30	44.44	44.50	-26	18,624	-0.14%
2021/01/05	3	45.10	4.2	44.82	44.95	-1.2	18,417	-0.01%
2021/01/04	2	44.33	9	44.48	44.60	-7	18,456	-0.04%
2020/12/31	10	43.55	0	0.00	43.50	10	18,705	0.05%
2020/12/30	2	43.05	2	43.65	43.50	0	18,822	0.00%
2020/12/29	7	43.44	2	43.15	43.15	5	19,498	0.03%
2020/12/25	2	43.78	0	0.00	43.75	2	19,983	0.01%
2020/12/24	4	43.71	3	44.03	43.75	1	20,069	0.00%
2020/12/23	19	43.39	2	43.20	43.20	17	20,155	0.08%
2020/12/22	18	43.62	2	43.15	43.15	16	20,428	0.08%
2020/12/21	3	43.88	26	43.77	43.90	-23	20,608	-0.11%
2020/12/18	8	44.66	2	44.65	44.15	6	20,573	0.03%
2020/12/17	12	44.60	4	44.49	44.50	8	20,678	0.04%
2020/12/16	10	44.43	7	44.06	44.40	3	20,705	0.01%
2020/12/15	4	43.40	0	0.00	43.35	4	20,614	0.02%
2020/12/14	9	44.38	0	0.00	44.15	9	20,435	0.04%
2020/12/11	7	44.42	2	44.35	44.35	5	20,484	0.02%
2020/12/10	18	45.96	11	46.04	45.50	7	20,316	0.03%
2020/12/09	44	47.61	7	47.71	47.20	37	20,238	0.18%
2020/12/08	19	47.43	3	47.77	47.85	16	20,205	0.08%
2020/12/07	15	47.58	18	47.55	47.35	-3	20,647	-0.01%
2020/12/04	7	47.16	1	47.40	47.20	6	20,442	0.03%
2020/12/03	3	47.60	16	47.71	47.60	-13	20,121	-0.06%
2020/12/02	12	47.83	7	48.28	47.45	5	20,090	0.02%
2020/12/01	62	48.21	2	48.08	48.20	60	19,979	0.30%
2020/11/30	24	48.90	56	48.94	48.05	-32	19,938	-0.16%
2020/11/27	20	47.52	19	48.05	48.40	1	19,702	0.01%
2020/11/26	28	46.88	22	47.41	47.45	6	19,443	0.03%
2020/11/25	5	46.25	2	46.65	45.75	3	19,207	0.02%
2020/11/24	25	47.07	7	47.65	46.85	18	19,061	0.09%
2020/11/23	0	0.00	2	46.85	46.75	-2	18,805	-0.01%
2020/11/20	2	46.48	6	46.35	46.25	-4	18,968	-0.02%
2020/11/19	18	47.00	1	46.95	46.50	17	19,129	0.09%
2020/11/18	3	46.47	10	46.45	46.35	-7	19,335	-0.04%
2020/11/17	3	46.92	7	47.40	46.65	-4	19,912	-0.02%
2020/11/16	11	47.03	1	47.50	46.80	10	20,442	0.05%
2020/11/13	3	46.50	5	47.20	46.70	-2	20,731	-0.01%
2020/11/12	14	47.32	20	47.15	46.90	-6	20,835	-0.03%
2020/11/11	0	0.00	3	45.85	45.85	-3	20,461	-0.01%
2020/11/10	6	45.40	3	45.48	44.90	3	20,732	0.01%
2020/11/09	2	45.43	4	45.59	45.25	-2	21,800	-0.01%
2020/11/06	16	45.80	16	45.86	45.30	0	22,576	0.00%
2020/11/05	7	44.24	8	44.11	44.70	-1	23,229	0.00%
2020/11/04	2	43.40	0	0.00	43.80	2	24,048	0.01%
2020/11/03	6	43.83	2	43.75	43.75	4	24,687	0.02%
2020/11/02	1	43.55	2	43.20	43.25	-1	25,601	0.00%
2020/10/30	4	43.96	0	0.00	43.55	4	27,081	0.01%
2020/10/29	2	44.43	1	43.70	44.55	1	27,382	0.00%
2020/10/28	3	44.78	0	0.00	44.55	3	27,423	0.01%
2020/10/27	0	0.00	1	46.20	45.60	-1	27,518	0.00%
2020/10/26	6	46.60	1	45.95	45.70	5	27,982	0.02%
2020/10/23	5	46.66	14	46.84	46.45	-9	28,080	-0.03%
2020/10/22	0	0.00	2	46.50	47.00	-2	28,204	-0.01%
2020/10/21	13	47.17	5	46.99	46.35	8	28,313	0.03%
2020/10/20	9	46.78	5	46.15	46.25	4	28,481	0.01%
2020/10/19	8	46.11	41	46.01	46.80	-33	28,705	-0.11%
2020/10/16	20	44.28	0	0.00	43.60	20	28,456	0.07%
2020/10/15	2	45.20	2	45.53	45.10	0	29,164	0.00%
2020/10/14	8	45.26	5	45.53	45.05	3	29,634	0.01%
2020/10/13	2	45.65	2	45.50	45.70	0	29,856	0.00%
2020/10/12	32	46.14	5	46.14	45.30	27	30,054	0.09%
2020/10/08	24	46.11	19	45.81	46.30	5	30,053	0.02%
2020/10/07	11	44.73	11	44.41	44.90	0	29,831	0.00%
2020/10/06	24	44.30	28	43.82	45.00	-4	29,996	-0.01%
2020/10/05	18	42.63	31	42.52	42.90	-13	29,823	-0.04%
2020/09/30	14	40.64	2	40.78	40.75	12	29,671	0.04%
2020/09/29	6	41.75	4	42.19	41.55	2	29,783	0.01%
2020/09/28	10	41.78	9	41.62	41.85	1	30,098	0.00%
2020/09/25	9	42.33	8	42.55	41.15	1	30,399	0.00%
2020/09/24	7	43.42	2	43.60	43.05	5	30,492	0.02%
2020/09/23	3	45.40	2	45.45	45.00	1	30,640	0.00%
2020/09/22	2	45.70	11	46.52	45.70	-9	30,888	-0.03%
2020/09/21	7	46.62	7	46.91	47.25	0	31,357	0.00%
2020/09/18	4	47.00	3	47.00	46.95	1	31,337	0.00%
2020/09/17	1	47.10	7	47.26	47.00	-6	31,523	-0.02%
2020/09/16	5	47.90	41	47.95	47.05	-36	31,661	-0.11%
2020/09/15	6	47.38	5	47.34	47.50	1	31,599	0.00%
2020/09/14	50	47.74	15	47.87	46.60	35	31,791	0.11%
2020/09/11	29	47.04	13	47.00	47.30	16	32,083	0.05%
2020/09/10	24	47.04	25	46.89	46.25	-1	32,395	0.00%
2020/09/08	5	44.41	2	44.48	44.05	3	31,868	0.01%
2020/09/07	1	45.25	7	45.24	44.40	-6	32,136	-0.02%
2020/09/04	2	44.18	0	0.00	44.80	2	32,370	0.01%
2020/09/03	2	44.90	4	45.05	44.40	-2	32,591	-0.01%
2020/09/02	2	45.28	0	0.00	45.00	2	32,629	0.01%
2020/09/01	2	44.75	9	45.14	45.40	-7	32,858	-0.02%
2020/08/31	11	43.93	3	43.67	43.65	8	32,742	0.02%
2020/08/28	5	43.67	2	44.20	44.30	3	33,059	0.01%
2020/08/27	5	44.23	4	43.78	43.80	1	33,321	0.00%
2020/08/26	12	44.16	23	43.95	44.35	-11	33,705	-0.03%
2020/08/25	2	45.53	2	45.15	45.05	0	33,837	0.00%
2020/08/24	2	45.08	1	45.45	45.45	1	33,911	0.00%
2020/08/21	42	45.70	23	45.43	45.15	19	34,534	0.06%
2020/08/20	11	44.89	31	45.10	44.05	-20	34,238	-0.06%
2020/08/19	33	48.97	7	48.64	47.70	26	33,907	0.08%
2020/08/18	37	49.64	75	49.54	49.15	-38	33,793	-0.11%
2020/08/17	62	50.63	14	50.54	50.20	48	33,918	0.14%
2020/08/14	2	49.18	3	49.93	50.50	-1	34,313	0.00%
2020/08/13	67	50.04	16	51.91	49.25	51	34,217	0.15%
2020/08/12	97	53.07	42	53.44	53.10	55	33,525	0.16%
2020/08/11	12	52.51	76	52.58	52.50	-64	33,359	-0.19%
2020/08/10	101	51.98	41	52.58	51.00	60	33,122	0.18%	大買/
2020/08/07	23	53.43	79	53.32	52.80	-56	32,895	-0.17%
2020/08/06	112	53.45	65	53.56	53.40	47	32,555	0.14%	大買/
2020/08/05	50	52.32	66	52.33	52.50	-16	32,338	-0.05%
2020/08/04	62	49.76	14	49.40	49.55	48	31,486	0.15%
2020/08/03	5	48.80	3	48.82	48.50	2	31,569	0.01%
2020/07/31	4	48.50	2	48.60	48.50	2	32,031	0.01%
2020/07/30	15	48.50	2	48.53	49.25	13	32,010	0.04%
2020/07/29	4	46.99	2	47.30	47.25	2	31,895	0.01%
2020/07/28	31	48.02	11	47.74	46.90	20	32,192	0.06%
2020/07/27	16	47.71	1	48.85	47.55	15	32,879	0.05%
2020/07/24	43	48.81	49	49.57	48.40	-6	33,427	-0.02%
2020/07/23	17	50.27	107	50.24	50.30	-90	33,217	-0.27%	大賣/
2020/07/22	38	49.52	61	49.76	49.45	-23	33,065	-0.07%
2020/07/21	42	49.70	47	49.46	49.00	-5	33,126	-0.02%
2020/07/20	10	48.10	71	46.89	48.40	-61	32,756	-0.19%
2020/07/17	33	46.05	13	46.12	45.85	20	32,592	0.06%
2020/07/16	33	45.64	13	45.48	45.45	20	33,170	0.06%
2020/07/15	16	45.30	10	45.14	44.55	6	33,437	0.02%
2020/07/14	50	46.01	10	45.68	45.50	40	33,917	0.12%
2020/07/13	28	45.00	6	44.98	45.40	22	33,967	0.06%
2020/07/10	33	46.58	3	45.92	45.15	30	34,161	0.09%
2020/07/09	3	48.97	7	49.16	49.00	-4	34,187	-0.01%
2020/07/08	28	49.95	61	49.77	49.80	-33	34,151	-0.10%
2020/07/07	2	49.40	5	49.50	49.35	-3	34,128	-0.01%
2020/07/06	144	49.99	108	50.07	50.00	36	34,344	0.10%	大買/大賣/
2020/07/03	19	48.50	23	48.58	48.50	-4	34,444	-0.01%
2020/07/02	22	47.66	21	47.98	48.00	1	34,802	0.00%
2020/07/01	9	47.86	5	47.62	47.20	4	34,772	0.01%
2020/06/30	80	47.94	55	47.92	47.70	25	34,841	0.07%
2020/06/29	4	46.68	47	47.11	46.70	-43	34,695	-0.12%
2020/06/24	18	46.27	10	46.45	47.10	8	34,962	0.02%
2020/06/23	59	46.04	3	46.35	46.00	56	35,446	0.16%
2020/06/22	18	46.92	35	47.29	46.60	-17	36,010	-0.05%
2020/06/19	7	47.24	9	47.34	47.45	-2	36,293	-0.01%
2020/06/18	35	47.76	26	47.49	47.85	9	36,159	0.02%
2020/06/17	31	46.48	81	46.12	46.05	-50	35,660	-0.14%
2020/06/16	10	44.61	10	44.56	44.80	0	35,667	0.00%
2020/06/15	35	44.02	5	44.37	43.70	30	35,849	0.08%
2020/06/12	5	43.98	7	44.71	45.00	-2	36,083	-0.01%
2020/06/11	46	45.23	31	45.91	44.50	15	36,124	0.04%
2020/06/10	42	46.01	18	46.23	46.00	24	36,030	0.07%
2020/06/09	3	45.38	20	45.48	45.60	-17	36,039	-0.05%
2020/06/08	13	45.18	39	45.38	45.25	-26	36,199	-0.07%
2020/06/05	7	44.39	8	44.96	44.25	-1	36,074	0.00%
2020/06/04	55	44.99	69	45.06	44.60	-14	36,091	-0.04%
2020/06/03	8	43.93	17	43.86	44.05	-9	35,916	-0.03%
2020/06/02	18	43.80	33	43.72	43.20	-15	35,702	-0.04%
2020/06/01	2	43.20	5	43.31	43.20	-3	35,377	-0.01%
2020/05/29	21	42.05	4	42.06	42.00	17	35,022	0.05%
2020/05/28	18	42.62	16	42.66	42.10	2	34,916	0.01%
2020/05/27	1	40.65	4	40.69	40.95	-3	34,122	-0.01%
2020/05/26	4	40.71	27	40.75	40.15	-23	34,051	-0.07%
2020/05/25	10	39.82	5	38.40	40.15	5	33,907	0.01%
2020/05/22	27	39.85	2	39.68	39.60	25	33,612	0.07%
2020/05/21	13	40.22	26	40.26	41.30	-13	33,201	-0.04%
2020/05/20	24	39.51	1	39.15	39.15	23	32,618	0.07%
2020/05/19	2	39.83	2	39.93	39.30	0	32,530	0.00%
2020/05/18	16	39.43	25	39.86	38.85	-9	31,990	-0.03%
2020/05/15	16	42.01	3	43.00	42.00	13	31,299	0.04%
2020/05/14	17	42.32	13	43.18	41.95	4	30,723	0.01%
2020/05/13	7	43.84	7	43.87	44.10	0	30,202	0.00%
2020/05/12	15	43.89	8	44.14	44.25	7	30,079	0.02%
2020/05/11	35	43.13	30	43.49	43.00	5	29,914	0.02%
2020/05/08	14	41.84	3	41.95	41.55	11	29,380	0.04%
2020/05/07	16	40.89	77	40.50	41.00	-61	29,258	-0.21%
2020/05/06	73	39.15	7	39.37	39.25	66	28,739	0.23%
2020/05/05	10	40.00	49	40.29	39.10	-39	28,655	-0.14%
2020/05/04	73	39.37	50	39.56	39.50	23	28,432	0.08%
2020/04/30	44	39.39	104	39.54	39.95	-60	28,255	-0.21%	大賣/
2020/04/29	84	37.50	71	37.27	37.55	13	27,612	0.05%
2020/04/28	13	36.43	15	36.85	36.45	-2	27,050	-0.01%
2020/04/27	7	36.13	40	35.89	36.65	-33	26,985	-0.12%
2020/04/24	4	35.26	54	35.33	35.45	-50	26,688	-0.19%
2020/04/23	43	35.91	5	36.18	35.35	38	26,299	0.14%
2020/04/22	36	35.67	16	35.45	35.70	20	25,993	0.08%
2020/04/21	89	36.64	46	35.86	35.70	43	25,836	0.17%
2020/04/20	35	35.93	63	36.28	36.75	-28	25,133	-0.11%
2020/04/17	72	35.74	46	36.02	35.40	26	24,815	0.10%
2020/04/16	2	34.23	11	34.45	34.70	-9	24,354	-0.04%
2020/04/15	28	35.12	30	35.00	34.50	-2	24,732	-0.01%
2020/04/14	41	34.80	12	34.50	34.90	29	24,488	0.12%
2020/04/13	16	33.89	12	33.81	33.60	4	24,494	0.02%
2020/04/10	20	34.08	64	34.14	34.20	-44	24,821	-0.18%
2020/04/09	45	35.93	40	34.63	34.00	5	25,514	0.02%
2020/04/08	36	35.19	30	35.25	35.20	6	25,418	0.02%
2020/04/07	11	34.81	16	34.86	34.70	-5	24,919	-0.02%
2020/04/06	6	32.25	39	32.41	32.65	-33	24,255	-0.14%
2020/04/01	4	31.41	17.3	31.61	31.75	-13.2	23,929	-0.06%
2020/03/31	35	31.26	8	31.46	31.25	27	23,832	0.11%
2020/03/30	12	30.55	2	30.65	31.10	10	23,473	0.04%
2020/03/27	89	32.10	11	32.03	30.80	78	23,145	0.34%
2020/03/26	24	30.22	48	29.78	31.30	-24	22,533	-0.11%
2020/03/25	29	29.08	19	28.95	29.40	10	21,867	0.05%
2020/03/24	12	26.53	17	26.39	26.75	-5	21,608	-0.02%
2020/03/23	18	24.51	12	24.92	24.50	6	21,739	0.03%
2020/03/20	26	25.70	89	25.52	25.85	-63	21,736	-0.29%
2020/03/19	65	24.32	60	23.50	23.50	5	21,555	0.02%
2020/03/18	66	27.15	22	27.53	26.10	44	21,752	0.20%
2020/03/17	23	28.17	20	28.72	27.70	3	21,544	0.01%
2020/03/16	16	31.36	2	32.65	29.70	14	21,262	0.07%
2020/03/13	38	31.32	26	31.56	32.05	12	21,042	0.06%
2020/03/12	43	36.49	3	36.05	34.75	40	20,873	0.19%
2020/03/11	13	38.97	22	39.38	38.50	-9	20,670	-0.04%
2020/03/10	13	38.48	3	38.47	38.75	10	20,469	0.05%
2020/03/09	2	40.60	3	41.10	38.90	-1	20,550	0.00%
2020/03/06	10	41.09	10	41.20	41.15	0	20,496	0.00%
2020/03/05	5	40.69	9	40.76	40.60	-4	20,648	-0.02%
2020/03/04	2	39.00	2	39.10	39.40	0	20,493	0.00%
2020/03/03	8	40.15	9	40.42	39.70	-1	20,513	0.00%
2020/03/02	7	38.66	1	39.25	39.00	6	20,483	0.03%
2020/02/27	5	39.67	57	39.06	39.00	-52	20,539	-0.25%
2020/02/26	13	42.42	3	42.73	41.35	10	20,352	0.05%
2020/02/25	3	43.45	1	43.45	43.45	2	20,386	0.01%
2020/02/24	2	43.45	0	0.00	43.65	2	20,577	0.01%
2020/02/21	3	43.88	0	0.00	43.75	3	20,871	0.01%
2020/02/20	14	43.79	6	43.87	44.05	8	21,172	0.04%
2020/02/19	8	42.96	0	0.00	42.85	8	21,259	0.04%
2020/02/17	0	0.00	1	43.55	43.25	-1	22,448	0.00%
2020/02/14	3	43.27	2	43.53	43.10	1	23,240	0.00%
2020/02/13	6	43.87	4	44.11	43.20	2	24,558	0.01%
2020/02/12	2	43.58	15	44.29	44.60	-13	25,914	-0.05%
2020/02/11	3	41.08	1	41.00	41.85	2	25,711	0.01%
2020/02/10	14	39.63	5	39.20	39.75	9	25,801	0.03%
2020/02/05	3	40.83	1	40.95	41.20	2	26,896	0.01%
2020/02/04	1	41.25	11	41.46	41.30	-10	27,189	-0.04%
2020/02/03	7	39.24	2	39.93	40.00	5	27,672	0.02%
2020/01/31	2	42.15	8	41.86	40.90	-6	28,052	-0.02%
2020/01/30	21	42.70	0	0.00	41.85	21	28,072	0.07%
2020/01/20	0	0.00	3	46.45	46.45	-3	28,233	-0.01%
2020/01/17	13	45.99	0	0.00	45.45	13	28,649	0.05%
2020/01/16	2	45.58	3	45.83	45.55	-1	28,846	0.00%
2020/01/15	0	0.00	13	47.00	46.30	-13	28,983	-0.04%
2020/01/14	1	46.15	15	46.51	46.80	-14	29,176	-0.05%
2020/01/13	11	46.36	6	46.27	46.35	5	29,078	0.02%
2020/01/10	4	45.35	1	44.95	45.65	3	29,337	0.01%
2020/01/09	7	45.19	14	45.08	45.20	-7	29,326	-0.02%
2020/01/08	4	42.65	4	42.71	43.40	0	29,063	0.00%
2020/01/07	13	42.75	13	43.05	43.20	0	29,218	0.00%
2020/01/06	8	41.86	5	42.81	41.65	3	29,767	0.01%
2020/01/03	14	44.98	4	44.48	43.85	10	29,727	0.03%
2020/01/02	10	46.70	6	46.38	47.00	4	29,685	0.01%
2019/12/31	4	44.94	6	45.05	45.10	-2	29,739	-0.01%
2019/12/30	8	45.13	0	0.00	44.90	8	30,178	0.03%
2019/12/27	2	45.18	403	45.24	45.40	-401	30,544	-1.31%	大賣/鉅額交易
2019/12/26	15	45.44	1,017	45.39	45.15	-1,002	31,259	-3.21%	大賣/鉅額交易
2019/12/25	5	46.53	2	46.18	46.40	3	31,405	0.01%
2019/12/23	4	46.04	6	46.38	45.90	-2	31,981	-0.01%
2019/12/20	6	46.59	14	46.33	46.80	-8	32,123	-0.02%
2019/12/19	9	46.29	4	46.36	45.90	5	32,661	0.02%
2019/12/18	9	46.63	7	47.09	46.00	2	33,134	0.01%
2019/12/17	10	47.95	10	48.03	47.90	0	33,154	0.00%
2019/12/16	8	46.42	11	46.65	47.90	-3	33,259	-0.01%
2019/12/13	4	47.21	17	48.47	45.80	-13	33,304	-0.04%
2019/12/12	50	48.68	7	48.37	48.75	43	33,254	0.13%
2019/12/11	3	47.85	7	48.07	47.70	-4	33,557	-0.01%
2019/12/10	13	47.73	9	47.99	48.30	4	33,920	0.01%
2019/12/09	4	48.15	2	47.90	47.75	2	34,326	0.01%
2019/12/06	4	47.90	2	47.95	47.45	2	34,645	0.01%
2019/12/04	6	47.25	0	0.00	46.90	6	37,666	0.02%
2019/12/03	6	48.75	0	0.00	48.45	6	39,329	0.02%
2019/12/02	3	47.10	3	47.53	49.90	0	39,620	0.00%
2019/11/29	2	48.75	0	0.00	48.95	2	39,645	0.01%
2019/11/28	2	49.50	7	49.57	49.40	-5	39,863	-0.01%
2019/11/27	10	50.20	5	50.60	50.00	5	41,176	0.01%
2019/11/26	2	50.85	7	50.49	50.50	-5	41,983	-0.01%
2019/11/25	3	49.97	2	50.20	49.60	1	42,057	0.00%
2019/11/22	6	50.20	7	49.81	49.50	-1	42,338	0.00%
2019/11/21	7	49.99	5	50.00	49.50	2	42,736	0.00%
2019/11/20	0	0.00	31	49.95	50.60	-31	43,309	-0.07%
2019/11/19	20	50.55	27	50.56	50.60	-7	45,154	-0.02%
2019/11/18	7	51.49	19	51.39	51.20	-12	45,711	-0.03%
2019/11/15	3	52.13	7	51.40	51.00	-4	45,973	-0.01%
2019/11/14	146	50.77	139	50.99	52.20	7	46,146	0.02%	大買/大賣/
2019/11/13	63	50.00	56	49.76	50.90	7	46,986	0.01%
2019/11/12	248	48.90	236	48.65	50.10	12	47,221	0.03%	大買/大賣/
2019/11/11	59	47.23	68	47.88	47.05	-9	46,232	-0.02%
2019/11/08	0	0.00	8	44.16	44.70	-8	44,678	-0.02%
2019/11/07	18	43.10	34	43.40	43.30	-16	44,375	-0.04%
2019/11/06	4	44.45	0	0.00	43.90	4	44,263	0.01%
2019/11/05	6	45.34	92	44.87	45.45	-86	43,928	-0.20%
2019/11/04	56	44.42	33	44.54	45.00	23	43,667	0.05%
2019/11/01	7	43.04	8	43.09	43.00	-1	43,027	0.00%
2019/10/31	57	42.45	15	42.82	42.75	42	42,830	0.10%
2019/10/30	12	41.65	18	41.51	41.80	-6	42,219	-0.01%
2019/10/29	3	41.53	2	41.68	40.75	1	41,778	0.00%
2019/10/28	3	41.58	16	41.05	41.80	-13	41,663	-0.03%
2019/10/25	8	40.45	52	40.01	40.75	-44	41,324	-0.11%
2019/10/24	10	41.20	1	41.30	41.50	9	41,037	0.02%
2019/10/23	5	41.48	13	41.59	41.85	-8	41,300	-0.02%
2019/10/22	61	41.81	58	41.06	40.95	3	42,375	0.01%
2019/10/21	5	41.44	0	0.00	41.30	5	43,052	0.01%
2019/10/18	2	41.13	56	41.24	41.30	-54	43,326	-0.12%
2019/10/17	19	40.75	3	40.82	40.85	16	43,947	0.04%
2019/10/16	8	41.24	11	40.84	41.30	-3	44,070	-0.01%
2019/10/15	19	41.52	11	41.10	40.75	8	43,931	0.02%
2019/10/14	13	40.94	23	40.57	41.20	-10	44,038	-0.02%
2019/10/09	8	39.14	4	39.20	38.60	4	43,419	0.01%
2019/10/08	12	38.55	47.5	38.88	38.95	-35.5	43,382	-0.08%
2019/10/07	64	38.34	106	38.43	38.15	-42	42,489	-0.10%	大賣/
2019/10/04	51	37.50	11	37.68	37.90	40	41,966	0.10%
2019/10/03	24	37.30	12	37.33	37.70	12	41,536	0.03%
2019/10/02	179	37.02	158	37.11	37.80	21	41,033	0.05%	大買/大賣/
2019/10/01	5	35.40	9	35.84	35.90	-4	40,230	-0.01%
2019/09/27	5	34.79	45	34.75	34.75	-40	39,831	-0.10%
2019/09/26	3	35.78	6	35.60	35.60	-3	39,393	-0.01%
2019/09/25	1	36.10	14	36.14	36.10	-13	39,158	-0.03%
2019/09/24	12	36.76	6	36.13	35.80	6	39,255	0.02%
2019/09/23	17	37.73	11	37.50	37.50	6	38,966	0.02%
2019/09/20	54	37.19	55	36.88	36.85	-1	38,463	0.00%
2019/09/19	2	36.68	2	37.08	36.95	0	37,999	0.00%
2019/09/18	13	36.98	120	36.59	36.50	-107	37,726	-0.28%	大賣/鉅額交易
2019/09/17	31	36.95	23	36.59	36.70	8	37,174	0.02%
2019/09/16	122	36.51	20	36.19	36.25	102	37,095	0.27%	大買/鉅額交易
2019/09/12	3	35.77	5	36.09	35.85	-2	36,562	-0.01%
2019/09/11	13	35.40	7	35.41	35.55	6	36,167	0.02%
2019/09/10	33	35.62	53	35.55	35.70	-20	35,595	-0.06%
2019/09/09	14	36.58	7	36.40	35.55	7	35,065	0.02%
2019/09/06	70	37.52	46	37.45	37.00	24	34,262	0.07%
2019/09/05	210	36.42	226	36.22	36.60	-16	32,356	-0.05%	大買/大賣/
2019/09/04	5	32.72	9	33.01	33.30	-4	30,454	-0.01%
2019/09/03	11	32.49	7	32.80	32.10	4	30,089	0.01%
2019/09/02	6	31.90	4	32.46	32.50	2	29,806	0.01%
2019/08/30	69	32.61	276	32.78	32.10	-207	29,435	-0.70%	大賣/鉅額交易
2019/08/29	54	31.37	67	31.67	32.15	-13	28,021	-0.05%
2019/08/28	14	30.85	9	31.19	30.65	5	27,048	0.02%
2019/08/27	18	31.17	18	31.55	30.80	0	26,720	0.00%
2019/08/26	32	31.21	14	31.61	30.95	18	26,329	0.07%
2019/08/23	18	32.21	15	32.20	32.40	3	25,684	0.01%
2019/08/22	414	32.51	535	32.56	32.80	-121	24,986	-0.48%	大買/大賣/鉅額交易
2019/08/21	38	29.91	42	30.05	30.60	-4	22,932	-0.02%
2019/08/20	36	29.88	58	29.56	29.10	-22	22,112	-0.10%
2019/08/19	103	29.85	25	29.94	29.60	78	21,683	0.36%	大買/
2019/08/16	246	29.35	141	29.69	29.50	105	21,065	0.50%	大買/大賣/鉅額交易
2019/08/15	19	27.77	57	28.38	28.60	-38	19,576	-0.19%
2019/08/14	55	27.40	54	27.75	27.50	1	18,507	0.01%
2019/08/13	2	26.55	2	26.65	26.65	0	18,053	0.00%
2019/08/12	1	26.60	6	26.79	26.75	-5	18,163	-0.03%
2019/08/08	1	26.45	12	26.77	26.85	-11	18,476	-0.06%
2019/08/07	11	26.40	1	26.40	26.25	10	18,360	0.05%
2019/08/06	7	25.67	2	25.58	26.25	5	18,355	0.03%
2019/08/05	3	25.65	2	25.58	25.50	1	18,274	0.01%
2019/08/02	8	25.79	6	25.83	26.00	2	18,250	0.01%
2019/08/01	1	26.55	1	26.40	26.40	0	18,095	0.00%
2019/07/31	1	26.80	11	26.63	27.00	-10	17,994	-0.06%
2019/07/30	10	26.23	11	26.12	26.20	-1	17,759	-0.01%
2019/07/29	4	26.53	2	26.65	26.50	2	17,817	0.01%
2019/07/26	13	26.48	16	26.63	26.75	-3	17,716	-0.02%
2019/07/25	15	26.85	33	26.84	27.05	-18	17,541	-0.10%
2019/07/24	91	27.14	97	26.90	26.35	-6	17,125	-0.04%
2019/07/23	134	28.30	19	28.58	28.20	115	16,007	0.72%	大買/鉅額交易
2019/07/22	2	28.83	13	28.87	29.00	-11	14,988	-0.07%
2019/07/19	39	29.78	29	29.95	29.25	10	14,758	0.07%
2019/07/18	3	28.82	19	28.99	29.05	-16	14,620	-0.11%
2019/07/17	51	28.65	73	28.49	28.70	-22	14,531	-0.15%
2019/07/16	15	28.47	16.5	28.56	28.60	-1.5	14,662	-0.01%
2019/07/15	5	27.75	28	27.79	28.20	-23	14,314	-0.16%
2019/07/12	11	26.78	97	26.98	27.10	-86	14,129	-0.61%
2019/07/11	104	25.85	55	25.92	25.95	49	14,174	0.35%	大買/
2019/07/10	4	26.38	11	26.40	26.30	-7	14,850	-0.05%
2019/07/09	0	0.00	2	26.20	26.20	-2	15,220	-0.01%
2019/07/08	3	26.52	14	26.53	26.40	-11	16,078	-0.07%
2019/07/05	1	26.70	5	26.67	26.70	-4	16,403	-0.02%
2019/07/04	4	26.79	58	26.90	26.90	-54	16,726	-0.32%
2019/07/03	7	26.72	1	26.95	26.65	6	16,980	0.04%
2019/07/02	1	26.65	2	26.80	26.65	-1	17,478	-0.01%
2019/07/01	3	26.67	5	26.55	26.60	-2	18,100	-0.01%
2019/06/28	13	26.32	2	26.30	26.05	11	18,963	0.06%
2019/06/27	50	26.00	8	25.76	26.00	42	20,197	0.21%
2019/06/26	4	25.30	3	25.33	25.35	1	20,600	0.00%
2019/06/25	5	25.40	1	25.65	25.30	4	20,709	0.02%
2019/06/24	5	25.79	5	25.76	25.80	0	20,854	0.00%
2019/06/21	15	25.94	19	26.11	25.95	-4	20,896	-0.02%
2019/06/20	3	25.45	3	25.33	25.35	0	20,493	0.00%
2019/06/19	5	25.24	6	25.26	25.25	-1	20,503	0.00%
2019/06/18	2	25.05	3	24.95	24.85	-1	20,559	0.00%
2019/06/17	5	24.81	8	25.13	24.95	-3	20,649	-0.01%
2019/06/14	22	25.34	28	25.28	25.00	-6	20,766	-0.03%
2019/06/13	2	25.30	2	25.25	25.35	0	20,360	0.00%
2019/06/12	7	25.19	50	25.20	25.20	-43	20,296	-0.21%
2019/06/11	59	24.90	16	24.76	24.90	43	20,305	0.21%
2019/06/10	13	23.85	1	24.25	24.35	12	20,085	0.06%
2019/06/05	6	23.68	2	23.90	23.45	4	20,117	0.02%
2019/06/04	0	0.00	3	23.40	23.50	-3	20,139	-0.01%
2019/06/03	0	0.00	1	23.25	23.35	-1	20,228	0.00%
2019/05/31	3	22.80	1	23.20	23.15	2	20,259	0.01%
2019/05/30	1	22.80	10	22.63	22.80	-9	20,363	-0.04%
2019/05/29	3	22.13	4	22.05	22.05	-1	20,338	0.00%
2019/05/28	0	0.00	2	22.60	22.60	-2	20,280	-0.01%
2019/05/27	1	22.55	4	22.94	23.15	-3	20,272	-0.01%
2019/05/24	2	23.38	4	23.34	23.00	-2	20,291	-0.01%
2019/05/23	2	23.03	4	23.58	23.70	-2	20,268	-0.01%
2019/05/22	5	23.91	4	23.53	23.55	1	20,365	0.00%
2019/05/21	5	23.25	6	23.13	23.20	-1	20,493	0.00%
2019/05/20	1	23.65	1	23.60	23.50	0	21,209	0.00%
2019/05/17	12	24.10	9	23.99	23.75	3	21,337	0.01%
2019/05/16	4	24.53	3	24.55	23.65	1	21,310	0.00%
2019/05/15	12	23.81	2	23.78	23.95	10	21,224	0.05%
2019/05/14	2	22.15	1	23.10	23.50	1	21,291	0.00%
2019/05/13	5	23.37	3	23.38	23.10	2	21,387	0.01%
2019/05/10	6	24.26	3	24.38	24.00	3	21,375	0.01%
2019/05/09	5	24.57	2	25.23	24.35	3	21,316	0.01%
2019/05/08	8	24.93	17	24.89	25.00	-9	21,224	-0.04%
2019/05/07	2	24.85	2	24.95	24.80	0	21,241	0.00%
2019/05/06	7	24.54	2	24.98	24.50	5	21,236	0.02%
2019/05/03	1	25.80	2	25.85	25.75	-1	20,972	0.00%
2019/05/02	0	0.00	5	25.58	25.70	-5	20,975	-0.02%
2019/04/30	14	25.38	12	25.46	25.55	2	20,948	0.01%
2019/04/29	2	24.85	5	25.30	25.90	-3	20,870	-0.01%
2019/04/26	6	25.81	2	25.65	25.70	4	20,598	0.02%
2019/04/25	1	26.05	21	26.14	26.10	-20	20,614	-0.10%
2019/04/24	25	26.38	33	26.39	25.85	-8	20,653	-0.04%
2019/04/23	17	27.73	4	27.83	27.55	13	19,663	0.07%
2019/04/22	6	28.24	45	28.04	28.10	-39	19,327	-0.20%
2019/04/19	18	27.51	43	27.48	27.35	-25	18,894	-0.13%
2019/04/18	32	27.56	11	27.42	27.00	21	18,667	0.11%
2019/04/17	21	28.04	50	27.90	27.50	-29	18,384	-0.16%
2019/04/16	32	28.55	26	28.55	28.05	6	17,818	0.03%
2019/04/15	28.5	27.71	20	27.35	27.35	8.5	17,098	0.05%
2019/04/12	25	27.69	38	27.79	27.55	-13	16,723	-0.08%
2019/04/11	22	27.17	6	26.78	26.80	16	15,825	0.10%
2019/04/10	19	26.97	8	26.91	26.90	11	15,437	0.07%
2019/04/09	29	26.86	45	26.53	26.45	-16	15,118	-0.11%
2019/04/08	23	27.31	14	27.41	27.05	9	14,820	0.06%
2019/04/03	22	26.60	28	26.52	26.60	-6	14,225	-0.04%
2019/04/02	37	26.13	63	26.25	26.40	-26	13,501	-0.19%
2019/04/01	59	25.32	36	25.54	25.30	23	12,231	0.19%
2019/03/29	3	23.70	18	23.15	23.70	-15	10,574	-0.14%
2019/03/28	1	22.55	1	22.50	22.70	0	10,037	0.00%
2019/03/27	8	22.63	10	22.40	22.70	-2	10,028	-0.02%
2019/03/26	16	21.94	23	21.81	21.70	-7	10,195	-0.07%
2019/03/25	1	21.80	0	0.00	22.00	1	10,179	0.01%
2019/03/22	1	22.80	3	22.80	22.35	-2	10,200	-0.02%
2019/03/21	23	22.70	1	22.70	22.60	22	10,207	0.22%
2019/03/20	2	22.55	2	22.40	22.35	0	10,283	0.00%
2019/03/19	6	22.60	5	22.56	22.35	1	10,382	0.01%
2019/03/18	7	21.84	9	22.20	22.15	-2	10,457	-0.02%
2019/03/15	0	0.00	1	21.55	21.80	-1	10,411	-0.01%
2019/03/14	9	21.66	24	21.47	21.50	-15	10,552	-0.14%
2019/03/13	1	22.30	0	0.00	22.20	1	10,743	0.01%
2019/03/12	2	22.48	1	22.70	22.40	1	10,932	0.01%
2019/03/11	0	0.00	3	22.05	22.10	-3	11,167	-0.03%
2019/03/08	2	21.65	14	21.72	21.65	-12	11,761	-0.10%
2019/03/07	3	22.62	3	22.37	22.20	0	11,895	0.00%
2019/03/06	4	22.99	6	22.94	22.90	-2	12,051	-0.02%
2019/03/05	7	23.11	6	22.93	22.80	1	12,248	0.01%
2019/03/04	3	22.63	2	22.95	22.95	1	12,222	0.01%
2019/02/27	1	22.80	3	23.03	22.70	-2	12,217	-0.02%
2019/02/26	12	23.00	92	22.88	23.05	-80	12,267	-0.65%
2019/02/25	1	23.00	1	23.10	23.00	0	12,418	0.00%
2019/02/22	0	0.00	2	23.03	23.00	-2	12,358	-0.02%
2019/02/21	10	22.85	7	23.03	23.20	3	12,366	0.02%
2019/02/20	10	23.14	8	22.98	22.95	2	12,650	0.02%
2019/02/19	4	22.65	38	22.50	23.05	-34	12,561	-0.27%
2019/02/18	9	21.70	11	21.70	21.90	-2	11,968	-0.02%
2019/02/15	16	21.53	1	21.60	21.55	15	12,015	0.12%
2019/02/14	112	21.67	46	21.65	21.50	66	12,021	0.55%	大買/
2019/02/13	5	21.69	4	21.64	21.70	1	11,962	0.01%
2019/02/12	44	21.51	6	21.41	21.60	38	12,446	0.31%
2019/02/11	0	0.00	23	20.99	21.20	-23	12,566	-0.18%
2019/01/30	2	20.70	1	20.75	20.60	1	12,660	0.01%
2019/01/29	4	20.61	2	20.80	20.80	2	13,024	0.02%
2019/01/28	5	20.90	4	21.00	20.85	1	13,415	0.01%
2019/01/25	1	20.70	2	20.83	20.70	-1	13,626	-0.01%
2019/01/24	2	20.50	1	20.60	20.50	1	13,733	0.01%
2019/01/22	3	20.33	0	0.00	20.20	3	14,072	0.02%
2019/01/21	0	0.00	2	20.80	20.70	-2	14,161	-0.01%
2019/01/18	1	20.60	6	20.59	20.60	-5	14,266	-0.04%
2019/01/17	1	20.95	1	20.75	20.30	0	14,486	0.00%
2019/01/16	2	20.33	2	20.50	20.60	0	14,495	0.00%
2019/01/15	2	20.20	3	19.78	20.20	-1	14,360	-0.01%
2019/01/14	2	19.75	8	19.60	19.60	-6	14,438	-0.04%
2019/01/11	5	20.04	35	19.87	19.90	-30	14,692	-0.20%
2019/01/10	7	19.96	6	20.04	20.05	1	15,020	0.01%
2019/01/07	0	0.00	5	19.83	19.90	-5	15,621	-0.03%
2019/01/04	6	19.16	2	19.20	19.20	4	15,783	0.03%
2019/01/03	3	19.85	3	20.25	19.80	0	15,907	0.00%
2019/01/02	17	19.90	2	19.85	19.85	15	16,019	0.09%
2018/12/28	8	19.90	2	19.80	19.80	6	16,284	0.04%
2018/12/27	4	20.34	2	20.20	20.20	2	16,852	0.01%
2018/12/26	2	20.25	10	19.90	19.90	-8	16,926	-0.05%
2018/12/24	4	20.63	2	20.55	20.55	2	17,093	0.01%
2018/12/22	0	0.00	2	20.63	20.60	-2	17,189	-0.01%
2018/12/21	7	20.56	3	20.80	20.95	4	17,410	0.02%
2018/12/20	3	20.88	21	20.77	20.60	-18	17,722	-0.10%
2018/12/19	27	21.51	26	21.83	21.30	1	17,714	0.01%
2018/12/18	2	20.75	4	20.96	21.05	-2	17,683	-0.01%
2018/12/17	13	21.08	2	21.05	21.05	11	17,765	0.06%
2018/12/14	3	21.42	2	21.55	21.50	1	17,781	0.01%
2018/12/13	4	21.88	6	21.97	21.95	-2	17,820	-0.01%
2018/12/12	33	21.47	14	21.55	21.60	19	17,689	0.11%
2018/12/11	22	21.40	56	21.39	21.10	-34	17,662	-0.19%
2018/12/10	4	20.78	3	20.68	20.65	1	17,651	0.01%
2018/12/07	2	20.70	13	21.25	21.20	-11	17,651	-0.06%
2018/12/06	16	20.83	14	20.87	20.35	2	17,640	0.01%
2018/12/05	18	21.68	4	21.83	21.80	14	17,458	0.08%
2018/12/04	5	22.27	8	22.56	22.40	-3	17,852	-0.02%
2018/12/03	7	22.03	7	21.89	22.30	0	17,951	0.00%
2018/11/30	0	0.00	16	20.43	20.40	-16	17,427	-0.09%
2018/11/29	3	20.32	10	20.35	20.00	-7	17,294	-0.04%
2018/11/28	1	20.05	5	20.10	20.35	-4	17,213	-0.02%
2018/11/27	0	0.00	6	19.67	19.85	-6	17,126	-0.04%
2018/11/26	0	0.00	3	19.33	19.20	-3	17,119	-0.02%
2018/11/23	13	19.39	0	0.00	19.05	13	17,118	0.08%
2018/11/22	12	19.95	14	20.11	19.45	-2	17,050	-0.01%
2018/11/21	33	19.48	19	19.55	19.55	14	16,899	0.08%
2018/11/20	4	19.73	5	19.68	19.65	-1	16,952	-0.01%
2018/11/19	16	20.13	18	20.21	20.10	-2	17,034	-0.01%
2018/11/16	10	19.52	4	19.86	19.20	6	16,955	0.04%
2018/11/15	9	19.51	7	19.47	19.55	2	16,886	0.01%
2018/11/14	1	18.85	3	19.02	19.10	-2	16,986	-0.01%
2018/11/13	8	18.36	8	18.06	18.70	0	17,107	0.00%
2018/11/12	10	18.25	35	18.56	18.60	-25	17,024	-0.15%
2018/11/09	29	18.35	25	18.27	18.30	4	16,951	0.02%
2018/11/08	7	19.29	11	19.41	19.00	-4	16,502	-0.02%
2018/11/07	26	18.93	0	0.00	18.85	26	16,287	0.16%
2018/11/06	8	19.12	0	0.00	18.75	8	16,284	0.05%
2018/11/05	4	20.49	7	20.50	19.90	-3	15,950	-0.02%
2018/11/02	1	21.05	12	20.93	21.30	-11	15,614	-0.07%
2018/11/01	3	20.33	2	20.20	20.30	1	15,470	0.01%
2018/10/31	2	19.65	4	19.65	19.80	-2	15,696	-0.01%
2018/10/30	33	19.30	13	19.19	19.15	20	15,858	0.13%
2018/10/29	2	18.68	10	18.87	18.95	-8	16,107	-0.05%
2018/10/26	5	18.68	3	18.75	18.35	2	16,437	0.01%
2018/10/25	2	18.35	8	18.46	18.25	-6	16,927	-0.04%
2018/10/22	2	20.50	1	20.75	20.80	1	17,118	0.01%
2018/10/19	3	20.35	2	20.35	20.45	1	17,055	0.01%
2018/10/18	5	20.75	3	20.92	20.95	2	17,019	0.01%
2018/10/17	11	20.65	11	20.99	20.35	0	16,837	0.00%
2018/10/16	1	21.00	3	21.37	21.20	-2	16,856	-0.01%
2018/10/15	0	0.00	1	20.80	20.75	-1	16,972	-0.01%
2018/10/12	3	19.68	2	19.68	20.10	1	16,971	0.01%
2018/10/11	13	19.37	9	19.39	19.35	4	17,020	0.02%
2018/10/09	6	21.71	2	21.98	21.50	4	17,107	0.02%
2018/10/08	4	21.56	5	21.68	21.65	-1	17,213	-0.01%
2018/10/05	29	21.63	9	21.39	21.40	20	17,064	0.12%
2018/10/04	2	23.45	2	23.55	23.45	0	16,604	0.00%
2018/10/03	22	23.82	1	23.70	23.70	21	16,650	0.13%
2018/10/02	4	24.21	3	24.43	24.50	1	16,732	0.01%
2018/10/01	0	0.00	15	24.28	24.40	-15	16,847	-0.09%
2018/09/28	37	24.31	15	24.43	24.10	22	16,892	0.13%
2018/09/27	25	24.88	13	24.65	24.65	12	16,787	0.07%
2018/09/26	11	24.46	0	0.00	24.55	11	16,534	0.07%
2018/09/25	24	24.85	7	24.94	24.70	17	16,640	0.10%
2018/09/21	2	24.00	14	23.77	24.10	-12	16,420	-0.07%
2018/09/20	2	23.48	5	23.25	23.25	-3	16,399	-0.02%
2018/09/19	3	23.92	0	0.00	23.65	3	16,559	0.02%
2018/09/18	2	24.48	11	24.14	23.95	-9	16,537	-0.05%
2018/09/17	2	24.30	1	24.70	24.80	1	16,679	0.01%
2018/09/14	11	24.46	14	24.40	24.60	-3	16,705	-0.02%
2018/09/13	4	23.50	19	23.47	23.55	-15	16,891	-0.09%
2018/09/12	8	23.51	15	23.28	23.10	-7	17,158	-0.04%
2018/09/11	3	23.63	3	23.87	23.85	0	17,449	0.00%
2018/09/10	31	24.02	7	23.30	23.30	24	18,032	0.13%
2018/09/07	72	26.76	6	25.99	25.85	66	19,104	0.35%
2018/09/06	12	27.87	5	28.12	28.00	7	21,158	0.03%
2018/09/05	1	27.70	1	28.20	27.85	0	22,206	0.00%
2018/09/04	6	27.93	2	27.90	27.90	4	22,719	0.02%
2018/09/03	7	28.64	1	28.55	28.55	6	22,715	0.03%
2018/08/31	31	29.00	3	29.32	29.40	28	22,722	0.12%
2018/08/30	13	28.99	3	29.12	29.10	10	22,854	0.04%
2018/08/29	3	29.05	7	29.10	29.10	-4	22,947	-0.02%
2018/08/28	7	29.27	2	29.53	28.90	5	23,098	0.02%
2018/08/27	12	28.88	4	29.10	29.25	8	23,249	0.03%
2018/08/24	2	28.53	2	28.83	28.80	0	23,183	0.00%
2018/08/23	5	28.93	5	28.87	28.95	0	23,073	0.00%
2018/08/22	25	27.39	27	27.60	27.60	-2	22,828	-0.01%
2018/08/21	7	27.11	3	27.25	27.20	4	22,932	0.02%
2018/08/20	15	28.13	5	27.67	27.40	10	23,086	0.04%
2018/08/17	2	29.55	1	29.15	29.00	1	22,995	0.00%
2018/08/16	3	28.68	1	28.95	29.05	2	23,348	0.01%
2018/08/15	2	29.68	0	0.00	29.35	2	23,421	0.01%
2018/08/14	2	29.93	2	30.55	30.50	0	23,514	0.00%
2018/08/13	14	30.02	0	0.00	29.85	14	23,716	0.06%
2018/08/10	8	31.18	6	31.43	31.10	2	23,821	0.01%
2018/08/09	3	31.73	6	31.57	31.50	-3	23,939	-0.01%
2018/08/08	2	31.98	7	31.97	31.90	-5	24,118	-0.02%
2018/08/07	17	32.16	4	32.14	32.00	13	24,418	0.05%
2018/08/06	102	32.81	30.3	32.94	33.00	71.7	24,297	0.30%	大買/
2018/08/03	16	32.66	4	32.70	32.00	12	24,510	0.05%
2018/08/02	35	32.14	22	32.02	32.20	13	24,651	0.05%
2018/08/01	26	31.52	15	31.89	32.20	11	25,327	0.04%
2018/07/31	15	30.69	4	30.65	30.40	11	25,290	0.04%
2018/07/30	11	30.97	4	30.85	30.40	7	25,140	0.03%
2018/07/27	1	30.00	12	30.47	30.90	-11	25,161	-0.04%
2018/07/26	7	30.13	8	30.16	30.25	-1	25,300	0.00%
2018/07/25	20	29.85	2	29.50	30.00	18	25,565	0.07%
2018/07/24	32	29.15	2	29.33	29.35	30	25,400	0.12%
2018/07/23	15	29.22	53	29.67	29.05	-38	25,313	-0.15%
2018/07/20	7	30.46	2	30.63	30.25	5	25,076	0.02%
2018/07/19	0	0.00	11	30.00	29.95	-11	24,901	-0.04%
2018/07/18	7	30.03	5	29.74	30.10	2	24,931	0.01%
2018/07/17	6	29.68	10	29.38	29.10	-4	24,825	-0.02%
2018/07/16	3	30.35	0	0.00	30.00	3	24,839	0.01%
2018/07/12	3	30.65	9	30.78	31.00	-6	24,774	-0.02%
2018/07/11	2	30.53	9	30.75	30.75	-7	24,952	-0.03%
2018/07/10	4	30.26	4	30.58	30.35	0	25,171	0.00%
2018/07/09	5	30.66	1	31.15	31.15	4	26,232	0.02%
2018/07/06	13	30.76	16	30.63	30.80	-3	26,899	-0.01%
2018/07/05	8	30.94	5	31.10	30.65	3	26,945	0.01%
2018/07/04	12	31.90	22	32.15	31.95	-10	26,993	-0.04%
2018/07/03	8	33.17	10	33.16	32.50	-2	27,117	-0.01%
2018/07/02	1	32.50	7	32.55	32.55	-6	26,962	-0.02%
2018/06/29	1	32.35	2	32.13	32.35	-1	27,093	0.00%
2018/06/28	34	32.17	5	32.42	31.65	29	27,009	0.11%
2018/06/27	3	32.48	3	32.65	32.30	0	26,950	0.00%
2018/06/26	6	32.30	4	32.53	32.55	2	26,929	0.01%
2018/06/25	12	33.10	0	0.00	33.00	12	26,886	0.04%
2018/06/22	15	33.71	3	33.38	33.15	12	26,980	0.04%
2018/06/21	5	35.45	11	35.29	34.60	-6	26,896	-0.02%
2018/06/20	22	34.63	13	34.82	35.60	9	26,861	0.03%
2018/06/19	35	36.14	17	35.97	34.90	18	26,765	0.07%
2018/06/15	52	38.38	335	38.12	37.70	-283	26,255	-1.08%	大賣/鉅額交易
2018/06/14	379	38.50	150	38.31	38.90	229	24,915	0.92%	大買/大賣/鉅額交易
2018/06/13	100	35.29	163	35.09	35.40	-63	22,937	-0.27%	大賣/
2018/06/12	70	34.08	16	34.14	33.80	54	22,031	0.25%
2018/06/11	53	32.77	1	33.15	32.75	52	21,673	0.24%
2018/06/08	1	33.40	1	34.15	33.40	0	21,921	0.00%
2018/06/07	20	34.24	21	33.86	33.65	-1	22,377	0.00%
2018/06/06	9	34.61	3	34.62	34.55	6	22,251	0.03%
2018/06/05	24	34.93	7	34.60	34.15	17	22,400	0.08%
2018/06/04	15	34.66	11	34.80	34.90	4	22,455	0.02%
2018/06/01	3	33.92	3	33.75	33.70	0	22,512	0.00%
2018/05/31	2	33.70	4	34.03	33.60	-2	22,802	-0.01%
2018/05/30	10	33.88	3	33.60	33.55	7	23,288	0.03%
2018/05/29	81	34.84	8	34.86	34.50	73	23,391	0.31%
2018/05/28	31	35.08	58	35.34	34.95	-27	23,570	-0.11%
2018/05/25	30	34.42	53	34.32	34.20	-23	23,415	-0.10%
2018/05/24	39	34.00	2	33.95	34.45	37	23,628	0.16%
2018/05/23	31	33.38	11	33.43	33.15	20	23,605	0.08%
2018/05/22	31	33.42	0	0.00	33.40	31	23,453	0.13%
2018/05/21	4	33.78	11	33.18	33.80	-7	23,377	-0.03%
2018/05/18	22	33.57	0	0.00	32.70	22	23,167	0.09%
2018/05/17	0	0.00	4	32.95	33.30	-4	23,090	-0.02%
2018/05/16	1	33.00	36	33.26	33.10	-35	23,046	-0.15%
2018/05/15	7	34.39	14	34.70	33.80	-7	22,957	-0.03%
2018/05/14	38	34.69	30	34.33	34.15	8	23,036	0.03%
2018/05/11	26	34.43	41	34.22	34.10	-15	23,132	-0.06%
2018/05/10	28	33.91	9	34.07	33.80	19	22,666	0.08%
2018/05/09	17	33.72	57	33.35	33.20	-40	22,350	-0.18%
2018/05/08	51	32.67	45	32.02	32.80	6	21,464	0.03%
2018/05/07	2	31.08	1	30.90	30.95	1	21,176	0.00%
2018/05/04	36	31.17	2	31.80	30.95	34	21,506	0.16%
2018/05/03	4	31.70	8	31.88	31.75	-4	22,074	-0.02%
2018/05/02	0	0.00	73	31.22	31.35	-73	21,805	-0.33%
2018/04/30	13	29.60	10	29.85	29.75	3	21,501	0.01%
2018/04/27	12	29.23	5	29.75	29.30	7	21,559	0.03%
2018/04/26	8	28.96	0	0.00	29.00	8	21,626	0.04%
2018/04/25	11	29.98	11	29.72	30.10	0	21,588	0.00%
2018/04/24	53	30.09	0	0.00	30.00	53	21,592	0.25%
2018/04/23	11	31.40	4	31.76	31.00	7	21,465	0.03%
2018/04/20	10	32.09	13	32.33	32.10	-3	21,387	-0.01%
2018/04/19	4	31.73	1	32.15	31.70	3	21,201	0.01%
2018/04/18	5	31.90	16	31.98	31.70	-11	21,291	-0.05%
2018/04/17	9	31.76	11	31.81	31.45	-2	21,209	-0.01%
2018/04/16	8	32.94	24	32.88	32.65	-16	21,189	-0.08%
2018/04/13	110	33.15	73	33.31	33.05	37	21,166	0.17%	大買/
2018/04/12	2	30.70	31	30.63	31.35	-29	20,249	-0.14%
2018/04/11	5	29.10	8	28.84	28.50	-3	19,771	-0.02%
2018/04/10	4	29.41	8	29.39	29.40	-4	19,800	-0.02%
2018/04/09	9	29.41	0	0.00	29.00	9	19,934	0.05%
2018/04/03	4	30.08	0	0.00	30.20	4	19,923	0.02%
2018/04/02	15	30.74	11	30.72	30.45	4	20,214	0.02%
2018/03/31	3	29.60	5	29.91	30.05	-2	20,072	-0.01%
2018/03/30	13	30.24	4	30.15	29.50	9	20,210	0.04%
2018/03/29	3	30.05	1	30.25	30.00	2	20,387	0.01%
2018/03/28	11	30.09	3	30.33	29.90	8	20,561	0.04%
2018/03/27	6	31.04	7	31.19	30.95	-1	20,417	0.00%
2018/03/26	5	30.04	2	30.25	30.65	3	20,355	0.01%
2018/03/23	27	30.97	11	30.73	30.50	16	20,233	0.08%
2018/03/22	24	31.81	28	31.99	32.00	-4	19,980	-0.02%
2018/03/21	14	31.52	5	31.45	31.55	9	19,663	0.05%
2018/03/20	3	30.67	0	0.00	30.60	3	19,418	0.02%
2018/03/19	21	31.36	41	31.34	31.10	-20	19,183	-0.10%
2018/03/16	28	32.44	3	32.95	32.15	25	18,762	0.13%
2018/03/15	16	32.79	2	32.95	32.60	14	18,777	0.07%
2018/03/14	18	33.37	11	33.46	33.20	7	18,836	0.04%
2018/03/13	34	33.01	8	33.04	32.95	26	18,651	0.14%
2018/03/12	2	32.35	0	0.00	32.25	2	18,307	0.01%
2018/03/09	2	32.15	1	32.65	31.90	1	18,457	0.01%
2018/03/08	1	32.25	3	31.87	32.25	-2	18,686	-0.01%
2018/03/07	1	32.50	1	33.20	31.85	0	18,602	0.00%
2018/03/06	2	33.23	11	32.75	32.80	-9	18,614	-0.05%
2018/03/05	18	34.55	3	33.45	33.10	15	18,739	0.08%
2018/03/02	3	34.70	17	33.78	34.70	-14	18,481	-0.08%
2018/03/01	63	33.96	63	34.15	33.85	0	18,503	0.00%
2018/02/27	148	34.50	142	34.75	34.00	6	18,561	0.03%	大買/大賣/
2018/02/26	332	35.05	131	35.40	34.80	201	19,253	1.04%	大買/大賣/鉅額交易
2018/02/23	24	35.48	45	35.86	35.85	-21	19,068	-0.11%
2018/02/22	1	33.25	0	0.00	33.30	1	19,016	0.01%
2018/02/21	154	34.21	150	33.86	33.80	4	19,254	0.02%	大買/大賣/
2018/02/12	24	33.45	1	33.85	33.05	23	19,375	0.12%
2018/02/09	9	32.16	0	0.00	33.35	9	19,537	0.05%
2018/02/08	60	34.35	60	34.24	34.30	0	19,637	0.00%
2018/02/07	3	36.30	5	35.88	34.95	-2	19,961	-0.01%
2018/02/06	12	35.26	22	34.87	34.65	-10	20,642	-0.05%
2018/02/05	60	36.62	58	36.73	37.20	2	20,457	0.01%
2018/02/02	8	36.21	1	36.20	35.85	7	20,599	0.03%
2018/02/01	5	36.25	0	0.00	35.65	5	21,815	0.02%
2018/01/31	1	36.20	0	0.00	36.20	1	22,319	0.00%
2018/01/30	0	0.00	9	36.97	37.15	-9	22,530	-0.04%
2018/01/29	6	36.25	6	36.37	36.45	0	23,005	0.00%
2018/01/26	22	36.37	2	35.05	34.90	20	23,509	0.09%
2018/01/25	5	38.05	1	38.00	38.00	4	22,966	0.02%
2018/01/24	7	38.08	2	38.10	38.25	5	23,424	0.02%
2018/01/23	11	38.74	0	0.00	38.50	11	23,505	0.05%
2018/01/22	2	38.50	1	39.00	39.15	1	23,584	0.00%
2018/01/18	0	0.00	1	38.30	38.30	-1	23,471	0.00%
2018/01/17	1	38.70	1	38.60	38.70	0	23,421	0.00%
2018/01/16	2	38.68	2	38.78	39.20	0	23,463	0.00%
2018/01/15	2	38.88	0	0.00	38.90	2	23,448	0.01%
2018/01/12	18	39.50	0	0.00	39.60	18	23,531	0.08%
2018/01/11	50	38.27	50	38.10	38.20	0	23,511	0.00%
2018/01/10	19	38.21	26	38.49	38.00	-7	23,773	-0.03%
2018/01/09	1	40.90	2	39.60	39.65	-1	23,536	0.00%
2018/01/08	43	42.01	43	42.21	41.80	0	23,289	0.00%
2018/01/05	4	41.34	5	41.23	40.80	-1	22,986	0.00%
2018/01/03	0	0.00	2	39.70	39.00	-2	22,867	-0.01%
2018/01/02	10	39.05	11	39.57	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

宏遠-館前券商分點個股進出
宏遠-館前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

宏遠-館前 券商分點個股進出 宏遠-館前 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

宏遠-館前券商分點個股進出
宏遠-館前券商分點全部個股操作績效/獲利分析