華通 (2313)-群益金鼎-開元券商分點個股進出

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
77.5
漲跌
▼0.5
漲幅
-0.64%
成交量
10,755張
產業
上市電子零組件類股
1848人加入追蹤

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－群益金鼎-開元券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-開元券商分點個股進出
群益金鼎-開元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
2024/04/18	3	78.50	2	78.25	77.50	1	29,762	0.00%
2024/04/17	0	0.00	4	77.80	78.00	-4	29,828	-0.01%
2024/04/16	11	76.87	9	77.28	76.60	2	29,938	0.01%
2024/04/15	8.2	79.90	7	79.59	79.70	1.2	29,832	0.00%
2024/04/12	2	82.15	3	81.43	81.90	-1	29,842	0.00%
2024/04/11	6	81.93	0	0.00	80.20	6	29,737	0.02%
2024/04/10	72.1	81.91	82	82.98	81.80	-10	29,707	-0.03%
2024/04/09	79	80.90	3	81.13	81.40	76	29,710	0.26%
2024/04/08	2	83.70	78.2	83.12	83.50	-76.2	29,554	-0.26%
2024/04/03	0	0.00	1	79.70	79.60	-1	29,085	0.00%
2024/04/02	0	0.00	4	80.50	80.20	-4	29,292	-0.01%
2024/04/01	24	80.16	11	80.52	79.20	13	29,279	0.04%
2024/03/29	4	79.88	3	80.33	80.40	1	29,170	0.00%
2024/03/28	2	78.10	5	78.82	78.20	-3	29,054	-0.01%
2024/03/27	2	77.45	20	77.14	77.70	-18	29,268	-0.06%
2024/03/26	34	76.20	2	76.50	75.90	32	29,380	0.11%
2024/03/25	4	79.10	13.1	80.96	80.00	-9.1	29,320	-0.03%
2024/03/22	8	79.45	6	79.48	79.50	2	29,473	0.01%
2024/03/21	1	79.40	8	79.88	79.40	-7	29,535	-0.02%
2024/03/20	23	79.73	2	79.55	78.40	21	29,906	0.07%
2024/03/19	6.3	81.88	4.1	82.05	81.00	2.2	31,496	0.01%
2024/03/18	19.2	79.51	16.1	80.75	82.10	3.2	32,411	0.01%
2024/03/15	15	78.13	6.2	78.78	77.70	8.8	32,922	0.03%
2024/03/14	5	79.32	2.3	80.13	78.70	2.8	32,926	0.01%
2024/03/13	27.1	81.33	12	81.80	81.20	15.1	32,844	0.05%
2024/03/12	72.3	83.51	66	84.02	82.40	6.3	32,839	0.02%
2024/03/11	21	80.82	46	81.72	82.00	-25	31,964	-0.08%
2024/03/08	5	77.04	7.2	76.25	75.60	-2.2	30,884	-0.01%
2024/03/07	70.2	77.77	20.1	78.04	76.20	50.1	31,035	0.16%
2024/03/06	3.1	76.63	11	78.00	77.60	-7.9	30,914	-0.03%
2024/03/05	9	76.50	2	76.60	76.40	7	31,431	0.02%
2024/03/04	2.3	77.43	60	77.30	77.00	-57.8	32,972	-0.18%
2024/03/01	20	74.01	6.3	74.52	74.30	13.7	34,387	0.04%
2024/02/29	40	75.31	30	76.07	76.10	10	35,913	0.03%
2024/02/27	73	75.28	20.5	75.42	75.40	52.5	37,024	0.14%
2024/02/26	20	78.13	17	77.57	77.20	3	37,017	0.01%
2024/02/23	74	80.00	28.5	78.79	78.40	45.5	37,294	0.12%
2024/02/22	15.3	76.83	65	76.95	80.10	-49.7	37,042	-0.13%
2024/02/21	7	71.83	5	72.18	72.90	2	36,963	0.01%
2024/02/20	9	72.48	10	72.70	72.70	-1	37,178	0.00%
2024/02/19	18	71.59	8	71.80	71.00	10	37,102	0.03%
2024/02/16	20	71.86	15	71.97	72.00	5	37,364	0.01%
2024/02/15	10	71.68	6	72.00	71.00	4	37,615	0.01%
2024/02/05	7	71.44	31	71.72	71.60	-24	38,983	-0.06%
2024/02/02	16	70.63	8	70.63	70.20	8	40,232	0.02%
2024/02/01	1	68.80	9	68.90	70.00	-8	40,191	-0.02%
2024/01/31	9.1	69.98	1	69.60	69.50	8.1	40,454	0.02%
2024/01/30	6.1	70.93	9	71.14	70.50	-2.9	40,550	-0.01%
2024/01/29	5	69.80	13	70.67	71.00	-8	40,656	-0.02%
2024/01/26	8	69.19	4	69.13	69.00	4	40,985	0.01%
2024/01/25	2	70.60	5	70.46	69.80	-3	41,188	-0.01%
2024/01/24	7	70.56	9	71.01	70.40	-2	40,982	0.00%
2024/01/23	5	69.48	30.3	69.20	69.70	-25.3	40,968	-0.06%
2024/01/22	5	67.54	1	67.80	66.90	4	40,683	0.01%
2024/01/19	1	66.40	5	66.74	67.40	-4	40,499	-0.01%
2024/01/18	14	65.97	0	0.00	65.50	14	40,505	0.03%
2024/01/17	11	68.64	7	68.26	68.00	4	40,429	0.01%
2024/01/16	1	67.00	13	69.15	69.50	-12	40,321	-0.03%
2024/01/15	1.7	67.65	5	67.90	67.90	-3.3	40,266	-0.01%
2024/01/12	4.8	66.55	1	66.60	66.40	3.8	40,339	0.01%
2024/01/11	7.3	67.49	2	67.90	67.30	5.3	40,304	0.01%
2024/01/10	5.6	67.17	1	67.40	68.00	4.6	40,527	0.01%
2024/01/09	9.5	69.76	10	69.02	67.90	-0.5	41,032	0.00%
2024/01/08	6.6	68.34	9	68.79	69.00	-2.4	41,031	-0.01%
2024/01/05	3	69.03	1	69.70	69.20	2	41,117	0.00%
2024/01/04	13	69.45	5	69.60	69.00	8	41,422	0.02%
2024/01/03	12	68.86	12	68.35	69.00	0	41,492	0.00%
2024/01/02	7	69.36	0.6	69.54	69.20	6.4	41,369	0.02%
2023/12/29	3.1	70.34	3	70.53	70.70	0.1	41,584	0.00%
2023/12/28	6.2	71.98	0	0.00	70.80	6.2	41,629	0.01%
2023/12/27	0	0.00	2	72.00	72.80	-2	41,882	0.00%
2023/12/26	1	71.50	3.4	71.91	72.50	-2.4	42,037	-0.01%
2023/12/25	17	72.36	16	73.64	71.50	1	42,320	0.00%
2023/12/22	17	73.31	22	72.65	72.10	-5	42,424	-0.01%
2023/12/21	16.2	72.92	18.3	72.76	73.30	-2	42,481	0.00%
2023/12/20	18.4	71.50	4	72.15	72.00	14.4	42,524	0.03%
2023/12/19	15.4	70.44	7	70.76	70.90	8.4	42,868	0.02%
2023/12/18	3.1	72.25	5	72.32	71.60	-1.9	43,549	0.00%
2023/12/15	23	73.71	29.2	72.94	72.90	-6.2	44,545	-0.01%
2023/12/14	64	75.48	78	75.81	74.50	-14	46,545	-0.03%
2023/12/13	21	73.33	34	73.50	74.40	-13	46,806	-0.03%
2023/12/12	57	71.31	51	71.33	70.90	6	47,561	0.01%
2023/12/11	11	69.33	4	69.63	69.00	7	47,292	0.01%
2023/12/08	12	69.40	4	70.43	69.00	8	47,602	0.02%
2023/12/07	14	69.82	15	70.51	69.20	-1	48,515	0.00%
2023/12/06	35	71.26	12	71.31	71.10	23	48,288	0.05%
2023/12/05	6	71.55	5	71.56	71.90	1	48,248	0.00%
2023/12/04	36	73.75	39	73.95	72.90	-3	48,965	-0.01%
2023/12/01	24.1	71.98	14	72.26	72.10	10.1	50,497	0.02%
2023/11/30	31.1	73.05	8	73.26	73.30	23.1	49,705	0.05%
2023/11/29	96	74.49	117	74.90	74.80	-21	48,693	-0.04%	大賣/
2023/11/28	123	72.70	136	72.76	74.20	-13	46,827	-0.03%	大買/大賣/
2023/11/27	71	69.46	124	69.97	69.70	-53	44,777	-0.12%	大賣/
2023/11/24	98	66.09	126	66.78	67.60	-28	42,790	-0.07%	大賣/
2023/11/22	21	64.34	12	64.64	64.70	9	40,597	0.02%
2023/11/21	68	65.45	74	65.44	64.50	-6	39,860	-0.02%
2023/11/20	79.5	61.36	91	61.99	63.00	-11.5	38,050	-0.03%
2023/11/17	30	58.00	59	58.41	59.00	-29	36,572	-0.08%
2023/11/16	31	56.84	13	57.04	57.20	18	36,094	0.05%
2023/11/15	28	57.64	22	57.57	57.10	6	35,884	0.02%
2023/11/14	27	57.82	14	57.64	57.70	13	35,570	0.04%
2023/11/13	65.3	58.94	79	59.35	59.10	-13.7	35,109	-0.04%
2023/11/10	27	57.12	82.1	57.63	57.20	-55.1	33,434	-0.16%
2023/11/09	31	54.68	12	54.86	54.80	19	31,750	0.06%
2023/11/08	17	54.63	40	55.08	54.90	-23	31,548	-0.07%
2023/11/07	6	54.18	8	54.36	54.40	-2	31,258	-0.01%
2023/11/06	28	54.11	2	53.90	53.90	26	31,127	0.08%
2023/11/03	9	54.23	5	54.70	54.40	4	30,839	0.01%
2023/11/02	11	53.84	12	54.18	54.10	-1	30,609	0.00%
2023/11/01	14	53.21	0	0.00	52.70	14	30,568	0.05%
2023/10/31	29	53.82	21	53.09	52.80	8	30,502	0.03%
2023/10/30	0	0.00	5	53.04	53.50	-5	30,046	-0.02%
2023/10/27	0	0.00	3	52.20	52.20	-3	29,963	-0.01%
2023/10/26	12	52.29	7	52.66	52.20	5	30,052	0.02%
2023/10/25	42	53.88	13	53.94	53.70	29	29,867	0.10%
2023/10/24	3	52.73	1	52.90	52.90	2	29,717	0.01%
2023/10/23	2	52.55	8	52.71	52.70	-6	29,641	-0.02%
2023/10/20	5	51.82	10	51.46	52.10	-5	29,565	-0.02%
2023/10/19	14	51.96	14	51.70	52.30	0	29,457	0.00%
2023/10/18	33	52.46	22.1	52.37	52.10	10.9	29,411	0.04%
2023/10/17	29	54.26	10	54.92	53.90	19	29,148	0.07%
2023/10/16	2	52.30	4	52.55	53.30	-2	28,656	-0.01%
2023/10/13	11	52.95	5	53.20	53.20	6	28,854	0.02%
2023/10/12	8	53.80	31.1	53.84	54.20	-23.1	29,327	-0.08%
2023/10/11	2	52.90	1.1	52.85	52.20	0.9	28,844	0.00%
2023/10/06	4	52.50	11	52.74	51.80	-7	28,703	-0.02%
2023/10/05	32.1	52.69	29	53.63	52.60	3.1	28,592	0.01%
2023/10/04	6	51.47	1	52.00	52.10	5	28,224	0.02%
2023/10/03	40	52.62	12	52.28	52.00	28	28,024	0.10%
2023/10/02	3	53.67	4.1	54.19	54.30	-1.1	27,611	0.00%
2023/09/28	9.1	53.37	7	53.99	53.00	2.1	27,410	0.01%
2023/09/27	5	53.76	22	53.72	53.80	-17	27,321	-0.06%
2023/09/26	6	54.75	13	55.06	54.30	-7	26,988	-0.03%
2023/09/25	37	54.92	8	55.03	54.70	29	26,553	0.11%
2023/09/22	22.1	55.02	8.1	55.12	55.60	14	26,212	0.05%
2023/09/21	11.1	55.20	8	55.23	55.50	3.1	25,657	0.01%
2023/09/20	22.3	57.11	20	57.84	56.60	2.3	24,776	0.01%
2023/09/19	39	58.57	89	58.22	56.90	-50	23,512	-0.21%
2023/09/18	28	57.59	54.2	57.64	57.60	-26.2	20,843	-0.13%
2023/09/15	49.1	54.05	48.1	54.56	54.40	1	18,459	0.01%
2023/09/14	27.2	50.45	2.1	50.71	50.80	25.1	16,435	0.15%
2023/09/13	16.1	50.30	1.1	50.30	50.40	15	15,673	0.10%
2023/09/12	33.1	50.90	17	50.26	50.80	16.1	15,093	0.11%
2023/09/11	14	48.80	12	48.26	48.20	2	13,942	0.01%
2023/09/08	20.1	48.85	16.1	48.93	48.85	4	13,491	0.03%
2023/09/07	17.7	49.43	102.2	49.93	48.80	-84.4	13,015	-0.65%	大賣/
2023/09/06	14	48.77	117	49.23	50.40	-103	11,877	-0.87%	大賣/鉅額交易
2023/09/05	1	45.60	38	45.98	46.10	-37	9,507	-0.39%
2023/09/04	2	45.05	1	45.15	45.45	1	9,471	0.01%
2023/08/31	2	45.45	8	45.56	45.30	-6	9,583	-0.06%
2023/08/30	0	0.00	8	45.00	44.95	-8	9,402	-0.09%
2023/08/28	0	0.00	1	44.25	43.70	-1	9,540	-0.01%
2023/08/25	0	0.00	5	43.50	43.50	-5	9,605	-0.05%
2023/08/24	30	43.80	1.6	43.98	43.70	28.4	9,731	0.29%
2023/08/23	0	0.00	1	43.45	43.45	-1	9,875	-0.01%
2023/08/22	1	42.30	0	0.00	42.75	1	10,159	0.01%
2023/08/21	6	42.36	15	42.75	42.50	-9	10,296	-0.09%
2023/08/18	24.1	42.75	33	42.41	42.55	-8.9	10,314	-0.09%
2023/08/17	39	43.22	5	43.24	43.75	34	10,360	0.33%
2023/08/16	5.1	43.35	0	0.00	43.50	5.1	10,462	0.05%
2023/08/15	10	43.99	0	0.00	44.00	10	10,626	0.09%
2023/08/14	23.4	44.24	4	43.80	43.60	19.4	10,661	0.18%
2023/08/11	7	44.81	1	44.60	44.70	6	10,691	0.06%
2023/08/10	4	45.21	0	0.00	44.95	4	10,763	0.04%
2023/08/09	0	0.00	2	45.70	46.00	-2	10,677	-0.02%
2023/08/08	30	46.24	24	46.88	45.90	6	10,711	0.06%
2023/08/07	9	46.33	19	46.22	46.45	-10	10,484	-0.10%
2023/08/04	3	44.33	0	0.00	44.40	3	10,243	0.03%
2023/08/02	16	44.83	1	44.90	44.70	15	10,258	0.15%
2023/08/01	17	45.17	0	0.00	45.00	17	10,265	0.17%
2023/07/31	16	45.71	3	45.93	45.50	13	10,246	0.13%
2023/07/28	3	45.27	0	0.00	45.05	3	10,127	0.03%
2023/07/27	1	44.80	33	44.94	45.05	-32	10,160	-0.31%
2023/07/26	25	45.81	90	45.51	45.05	-65	10,120	-0.64%
2023/07/25	75	45.81	8	45.75	45.95	67	10,081	0.66%
2023/07/24	1	44.50	3	44.90	44.65	-2	10,070	-0.02%
2023/07/21	6	45.13	3	44.95	45.00	3	10,087	0.03%
2023/07/20	28	45.59	12	45.62	45.45	16	10,106	0.16%
2023/07/19	217	47.10	143	45.76	45.70	74	10,253	0.72%	大買/大賣/
2023/07/18	133.1	47.71	200	47.50	48.10	-67	10,109	-0.66%	大買/大賣/
2023/07/17	32	47.64	122.6	48.15	48.50	-90.6	9,815	-0.92%	大賣/
2023/07/13	5	46.25	11	45.75	45.70	-6	9,333	-0.06%
2023/07/12	1	45.50	0	0.00	45.75	1	9,272	0.01%
2023/07/11	13.1	45.57	9	45.45	45.60	4.1	9,261	0.04%
2023/07/10	26	45.10	9	45.67	44.85	17	9,478	0.18%
2023/07/07	25	45.53	5	45.45	45.60	20	9,657	0.21%
2023/07/06	5	45.97	0	0.00	45.50	5	9,681	0.05%
2023/07/05	4	45.99	38.5	46.13	46.10	-34.5	9,675	-0.36%
2023/07/04	0	0.00	7	44.67	44.95	-7	9,335	-0.07%
2023/07/03	0	0.00	1	44.80	44.90	-1	9,327	-0.01%
2023/06/30	1	44.65	2	44.50	44.40	-1	9,374	-0.01%
2023/06/29	2	45.00	6	44.93	44.80	-4	9,460	-0.04%
2023/06/28	0	0.00	6	44.85	44.85	-6	9,328	-0.06%
2023/06/27	3	44.17	63	43.75	44.10	-60	9,185	-0.65%
2023/06/20	0	0.00	2	43.30	43.30	-2	9,402	-0.02%
2023/06/16	5	43.35	0	0.00	43.45	5	9,512	0.05%
2023/06/15	5	43.50	0	0.00	43.40	5	9,480	0.05%
2023/06/14	6	43.66	2	43.75	43.65	4	9,525	0.04%
2023/06/13	6	43.60	0	0.00	43.80	6	9,712	0.06%
2023/06/12	1	43.95	9	43.90	43.80	-8	9,732	-0.08%
2023/06/07	0	0.00	3	44.57	44.10	-3	10,081	-0.03%
2023/06/06	1	44.65	2	44.50	44.50	-1	10,034	-0.01%
2023/06/05	20	44.30	2	44.10	44.10	18	10,009	0.18%
2023/06/02	13	44.31	1	44.60	44.35	12	10,128	0.12%
2023/06/01	6	43.81	5	43.75	44.45	1	10,087	0.01%
2023/05/31	12	44.07	0	0.00	44.10	12	10,077	0.12%
2023/05/30	4	43.98	0	0.00	44.10	4	10,040	0.04%
2023/05/29	4	44.25	1	44.15	44.30	3	9,999	0.03%
2023/05/26	6	44.39	16	44.07	44.25	-10	9,907	-0.10%
2023/05/25	2	43.35	2	42.70	43.35	0	9,676	0.00%
2023/05/24	0	0.00	5	42.55	42.60	-5	9,602	-0.05%
2023/05/23	10	42.14	6	42.15	42.20	4	9,612	0.04%
2023/05/22	7	43.21	0	0.00	42.75	7	9,467	0.07%
2023/05/19	17	43.59	28	43.15	43.50	-11	9,372	-0.12%
2023/05/18	2	42.10	22	42.05	42.10	-20	9,245	-0.22%
2023/05/17	20	41.70	0	0.00	41.70	20	9,228	0.22%
2023/05/16	23	41.86	5	41.85	41.80	18	9,105	0.20%
2023/05/15	1	42.35	3	42.18	42.20	-2	8,984	-0.02%
2023/05/12	11	42.69	1	42.75	42.05	10	9,001	0.11%
2023/05/11	11	42.69	1	42.75	42.40	10	8,992	0.11%
2023/05/10	1	43.15	0	0.00	43.20	1	8,994	0.01%
2023/05/09	6	43.80	16	43.75	43.75	-10	9,083	-0.11%
2023/05/08	4	43.46	8	43.58	43.75	-4	9,201	-0.04%
2023/05/05	5	43.05	3	43.25	43.15	2	9,264	0.02%
2023/05/04	3	43.35	0	0.00	43.35	3	9,454	0.03%
2023/05/03	0	0.00	9	43.17	43.25	-9	9,619	-0.09%
2023/05/02	4	43.29	0	0.00	43.30	4	9,763	0.04%
2023/04/28	14	43.17	25	43.03	43.10	-11	9,993	-0.11%
2023/04/27	17	42.88	17	43.03	43.10	0	9,991	0.00%
2023/04/26	6	41.88	5	42.37	42.30	1	9,950	0.01%
2023/04/25	14	41.84	21	41.77	41.55	-7	9,987	-0.07%
2023/04/24	32	41.95	1	42.25	41.75	31	10,012	0.31%
2023/04/21	9	43.12	6	43.31	43.00	3	9,978	0.03%
2023/04/20	1	43.50	10	43.70	43.70	-9	10,046	-0.09%
2023/04/19	10	44.13	0	44.15	43.80	10	10,141	0.10%
2023/04/18	15	44.92	2	45.20	44.60	13	10,097	0.13%
2023/04/17	1	44.60	1	44.45	44.55	0	10,034	0.00%
2023/04/13	25	43.99	6	44.00	44.00	19	9,974	0.19%
2023/04/12	16	46.32	5	46.33	46.35	11	9,686	0.11%
2023/04/11	20	46.90	0	0.00	46.85	20	9,416	0.21%
2023/04/10	7	46.76	0	0.00	46.90	7	9,359	0.07%
2023/04/07	0	0.00	10	46.30	46.40	-10	9,218	-0.11%
2023/04/06	0	46.15	0	0.00	46.20	0	9,176	0.00%
2023/03/31	1	46.35	26	46.73	46.35	-25	9,230	-0.27%
2023/03/30	4	46.19	3	46.45	46.30	1	9,245	0.01%
2023/03/24	11	45.65	13	45.45	45.65	-2	9,358	-0.02%
2023/03/23	14	44.66	0	0.00	44.70	14	9,205	0.15%
2023/03/22	0	0.00	6	44.91	45.10	-6	9,177	-0.07%
2023/03/21	0	0.00	15	44.61	44.90	-15	9,177	-0.16%
2023/03/20	8	43.85	11	43.96	44.30	-3	9,303	-0.03%
2023/03/17	18	43.24	18	43.45	43.30	0	9,522	0.00%
2023/03/16	17	43.46	4	43.65	43.10	13	9,527	0.14%
2023/03/15	22	44.31	5	44.90	44.20	17	9,696	0.18%
2023/03/14	10	44.54	0	0.00	44.50	10	9,815	0.10%
2023/03/13	15	44.42	12	45.20	45.15	3	9,884	0.03%
2023/03/10	13	45.65	0	0.00	45.25	13	10,005	0.13%
2023/03/09	1	46.55	0	0.00	46.50	1	10,078	0.01%
2023/03/08	1	46.90	0	0.00	47.00	1	10,252	0.01%
2023/03/07	0	0.00	5	47.05	46.90	-5	10,272	-0.05%
2023/03/06	7	46.11	0	0.00	46.10	7	10,195	0.07%
2023/03/03	1	46.85	3	46.95	46.75	-2	10,145	-0.02%
2023/03/01	10	45.68	6	45.45	46.00	4	10,181	0.04%
2023/02/24	1	45.60	4	45.60	45.60	-3	10,192	-0.03%
2023/02/23	6	45.95	0	0.00	45.90	6	10,187	0.06%
2023/02/22	1	45.90	0	0.00	45.95	1	10,395	0.01%
2023/02/21	10	46.45	4	46.23	46.20	6	10,715	0.06%
2023/02/20	1	46.70	1	46.70	46.65	0	10,972	0.00%
2023/02/17	2	46.40	1	46.70	46.60	1	11,200	0.01%
2023/02/16	0	0.00	3	46.40	46.40	-3	11,429	-0.03%
2023/02/15	3	45.70	15	45.80	45.80	-12	12,011	-0.10%
2023/02/14	0	0.00	5	46.00	45.85	-5	12,177	-0.04%
2023/02/13	0	0.00	5	45.50	45.40	-5	12,395	-0.04%
2023/02/10	11	45.30	2.6	45.63	45.70	8.4	12,674	0.07%
2023/02/09	3	45.80	1	46.15	45.70	2	12,975	0.02%
2023/02/08	0	46.35	6	46.30	46.30	-6	13,052	-0.05%
2023/02/07	15	45.71	0	0.00	45.70	15	13,138	0.11%
2023/02/06	10	45.95	0	0.00	46.30	10	13,099	0.08%
2023/02/03	0	0.00	2	46.85	46.75	-2	13,014	-0.02%
2023/02/02	1	46.70	1	46.65	46.75	0	13,041	0.00%
2023/02/01	2	46.30	15	46.17	46.55	-13	12,888	-0.10%
2023/01/31	2.2	45.56	0	0.00	45.55	2.2	12,883	0.02%
2023/01/30	0	0.00	60.2	44.76	45.10	-60.2	12,927	-0.47%
2023/01/17	10	44.10	0	0.00	44.25	10	12,752	0.08%
2023/01/16	0	0.00	2	43.75	44.00	-2	12,837	-0.02%
2023/01/13	25	43.60	2	44.10	43.50	23	12,890	0.18%
2023/01/12	6.1	43.88	5	44.02	44.10	1.1	12,946	0.01%
2023/01/11	51.1	44.15	6.5	44.00	44.00	44.6	12,957	0.34%
2023/01/10	40	44.44	41	44.69	44.70	-1	12,793	-0.01%
2023/01/09	6	44.55	30	44.95	45.10	-24	12,780	-0.19%
2023/01/06	14	44.08	11	44.45	44.30	3	12,731	0.02%
2023/01/05	11	44.92	0	0.00	44.70	11	12,835	0.09%
2023/01/04	3	45.47	0	0.00	45.35	3	12,913	0.02%
2023/01/03	0	0.00	4.1	45.22	45.55	-4.1	13,039	-0.03%
2022/12/30	6.5	44.74	0	0.00	44.50	6.5	13,197	0.05%
2022/12/28	52	45.27	3	45.30	44.80	49	13,534	0.36%
2022/12/27	1	46.50	2	46.55	46.40	-1	13,495	-0.01%
2022/12/26	4	46.08	15	46.20	46.10	-11	13,538	-0.08%
2022/12/23	25	45.48	6	45.30	45.95	19	13,646	0.14%
2022/12/22	11.2	46.76	4	46.61	46.45	7.2	13,669	0.05%
2022/12/21	6	46.85	1	47.00	46.65	5	13,819	0.04%
2022/12/20	12.3	47.38	5	46.60	46.60	7.3	13,914	0.05%
2022/12/19	8	48.10	0	0.00	47.95	8	13,947	0.06%
2022/12/16	8	48.81	15	48.77	48.90	-7	14,020	-0.05%
2022/12/15	0	0.00	3	48.45	48.50	-3	13,975	-0.02%
2022/12/14	10	47.84	1	47.90	47.80	9	14,194	0.06%
2022/12/13	6	48.06	3	47.75	47.75	3	14,220	0.02%
2022/12/12	21	47.95	0	0.00	48.05	21	14,278	0.15%
2022/12/09	27	49.36	11	48.75	48.80	16	14,409	0.11%
2022/12/08	2	49.50	8	49.16	49.40	-6	14,403	-0.04%
2022/12/07	18	50.16	4	50.00	49.10	14	14,834	0.09%
2022/12/06	4	50.70	26	51.28	51.10	-22	14,662	-0.15%
2022/12/05	2	51.30	6.1	51.45	51.30	-4.1	14,559	-0.03%
2022/12/02	16	51.07	15	50.76	51.10	1	14,565	0.01%
2022/12/01	7	50.08	4	50.30	50.10	3	14,398	0.02%
2022/11/30	3	49.17	9	49.19	49.55	-6	14,656	-0.04%
2022/11/29	2	48.55	0	0.00	48.45	2	14,729	0.01%
2022/11/28	4	47.80	5	48.32	48.50	-1	14,753	-0.01%
2022/11/24	2	48.40	17	48.50	48.35	-15	15,216	-0.10%
2022/11/23	3	48.10	11	48.20	48.05	-8	15,817	-0.05%
2022/11/22	14	47.64	0	0.00	47.80	14	16,376	0.09%
2022/11/21	1	48.10	3	48.20	48.20	-2	16,747	-0.01%
2022/11/18	10	48.64	2	49.33	48.40	8	16,831	0.05%
2022/11/17	2	48.88	61.1	48.73	49.00	-59.1	16,712	-0.35%
2022/11/16	6	47.85	16	47.63	48.15	-10	16,425	-0.06%
2022/11/15	21.1	47.93	5	47.67	48.00	16.1	16,220	0.10%
2022/11/14	11	47.25	21	47.23	47.40	-10	16,185	-0.06%
2022/11/11	27	47.78	55	48.18	47.95	-28	16,145	-0.17%
2022/11/10	25	46.08	5	45.92	46.20	20	16,227	0.12%
2022/11/09	11	46.12	9	46.07	46.05	2	16,358	0.01%
2022/11/08	5	45.28	11	45.85	45.10	-6	16,292	-0.04%
2022/11/07	7	45.09	3	44.88	44.80	4	16,260	0.02%
2022/11/04	9	45.66	2	45.90	46.00	7	16,184	0.04%
2022/11/03	4	46.15	12	45.73	46.15	-8	16,373	-0.05%
2022/11/01	1	43.60	11	44.05	44.40	-10	17,113	-0.06%
2022/10/31	2	43.58	20.1	43.50	43.70	-18.1	17,771	-0.10%
2022/10/28	2	42.08	5	42.44	42.10	-3	17,980	-0.02%
2022/10/27	8	42.49	19	42.83	42.85	-11	18,148	-0.06%
2022/10/26	15.1	41.91	27	42.35	41.35	-11.9	18,045	-0.07%
2022/10/25	5	43.24	0	0.00	43.15	5	17,911	0.03%
2022/10/24	23	44.07	28	44.41	43.80	-5	17,985	-0.03%
2022/10/21	28	43.43	2.2	43.35	43.25	25.9	17,961	0.14%
2022/10/20	3.2	43.12	33	43.07	43.50	-29.9	17,999	-0.17%
2022/10/19	30	44.72	44	45.35	44.15	-14	17,937	-0.08%
2022/10/18	6	45.18	11	45.29	45.35	-5	17,953	-0.03%
2022/10/17	51	44.23	24	42.83	44.80	27	18,047	0.15%
2022/10/14	7	44.96	10	45.47	44.80	-3	18,179	-0.02%
2022/10/13	44	43.73	35	43.11	43.20	9	18,510	0.05%
2022/10/12	28	44.48	8.2	44.75	45.00	19.9	18,730	0.11%
2022/10/11	27.2	43.72	46	43.74	43.30	-18.9	18,873	-0.10%
2022/10/07	13	46.64	25	46.96	46.35	-12	19,401	-0.06%
2022/10/06	20	46.68	4	46.63	46.50	16	19,774	0.08%
2022/10/05	21	46.44	3	46.62	46.55	18	19,665	0.09%
2022/10/04	2	45.08	3	45.27	45.70	-1	19,594	-0.01%
2022/10/03	30	44.75	0	0.00	44.25	30	19,639	0.15%
2022/09/30	15	43.89	3	45.02	45.20	12	19,846	0.06%
2022/09/29	2	44.35	5	44.93	44.40	-3	20,194	-0.01%
2022/09/28	43	44.90	9	43.88	43.80	34	20,476	0.17%
2022/09/27	0	0.00	23	46.00	46.75	-23	20,371	-0.11%
2022/09/26	32	45.21	0	0.00	45.25	32	20,339	0.16%
2022/09/23	8	47.78	8	47.48	47.30	0	20,358	0.00%
2022/09/22	5	46.95	6	46.63	47.60	-1	20,396	0.00%
2022/09/21	10	46.93	4	47.89	46.90	6	20,453	0.03%
2022/09/20	1	48.70	1	48.45	48.50	0	20,344	0.00%
2022/09/19	5	48.35	1	48.95	48.45	4	20,397	0.02%
2022/09/16	2	48.35	4	48.31	48.25	-2	20,579	-0.01%
2022/09/15	8	48.93	3	48.90	48.60	5	20,553	0.02%
2022/09/14	41	48.96	21	48.92	49.15	20	20,633	0.10%
2022/09/13	17	50.80	3	51.17	50.50	14	20,251	0.07%
2022/09/12	3	51.70	1	52.20	51.60	2	20,199	0.01%
2022/09/08	4	51.33	18	51.30	51.40	-14	20,424	-0.07%
2022/09/07	10	50.22	17	50.11	50.20	-7	20,598	-0.03%
2022/09/06	15	50.92	17	51.21	50.30	-2	20,848	-0.01%
2022/09/05	9	51.48	18	51.46	51.70	-9	20,563	-0.04%
2022/09/02	20	50.74	21	50.57	50.50	-1	20,388	0.00%
2022/09/01	22	51.16	4	51.13	50.70	18	20,511	0.09%
2022/08/31	6	52.62	8	52.64	52.70	-2	20,509	-0.01%
2022/08/30	41	52.65	36	53.34	53.40	5	20,767	0.02%
2022/08/29	20	50.11	23	50.88	51.70	-3	20,825	-0.01%
2022/08/26	21	51.87	18	51.88	52.40	3	20,422	0.01%
2022/08/25	3	51.27	8	51.03	50.90	-5	20,349	-0.02%
2022/08/24	2	50.35	3	50.63	50.60	-1	20,530	0.00%
2022/08/23	13	50.06	2	50.30	50.00	11	20,487	0.05%
2022/08/22	4	50.01	7	50.16	50.00	-3	20,561	-0.01%
2022/08/19	1	49.95	28.1	50.12	50.30	-27.1	20,739	-0.13%
2022/08/18	30	48.84	16	49.20	49.55	14	20,715	0.07%
2022/08/17	66.1	49.49	14	50.05	48.80	52.1	20,751	0.25%
2022/08/16	2	51.25	11.3	51.75	52.00	-9.3	20,481	-0.05%
2022/08/15	4	50.93	21	50.92	51.00	-17	20,407	-0.08%
2022/08/12	1	51.10	14	51.57	51.10	-13	20,771	-0.06%
2022/08/11	6	51.30	26	50.99	50.90	-20	21,178	-0.09%
2022/08/10	1	51.20	16	51.16	51.20	-15	21,436	-0.07%
2022/08/09	3	50.23	19	50.63	50.70	-16	21,796	-0.07%
2022/08/08	6	50.09	29	50.14	50.70	-23	22,056	-0.10%
2022/08/05	24	49.16	36	49.63	49.15	-12	22,060	-0.05%
2022/08/04	40	48.36	11	48.80	48.55	29	21,423	0.14%
2022/08/03	28	48.19	4	48.15	48.45	24	21,273	0.11%
2022/08/02	7	47.74	3	47.88	47.55	4	21,266	0.02%
2022/08/01	5.1	48.53	0	0.00	48.50	5.1	21,359	0.02%
2022/07/29	9	48.42	5	48.52	48.70	4	21,701	0.02%
2022/07/28	9	47.96	9	48.06	47.65	0	21,938	0.00%
2022/07/27	6	47.73	2	47.60	48.10	4	21,884	0.02%
2022/07/26	14	48.21	7	47.96	47.95	7	21,804	0.03%
2022/07/25	7	48.61	11	48.64	48.90	-4	21,976	-0.02%
2022/07/22	1	48.70	13	48.89	49.10	-12	22,002	-0.05%
2022/07/21	10	48.89	57	49.05	49.35	-47	22,092	-0.21%
2022/07/20	29	49.75	46	49.84	49.70	-17	22,151	-0.08%
2022/07/19	16	49.16	40	49.61	49.65	-24	21,948	-0.11%
2022/07/18	25	48.74	112	48.92	48.80	-87	21,669	-0.40%	大賣/
2022/07/15	69	48.35	30	48.37	48.50	39	21,507	0.18%
2022/07/14	39	45.80	45	45.37	47.00	-6	21,021	-0.03%
2022/07/13	8	44.33	10	44.13	44.15	-2	20,835	-0.01%
2022/07/12	4	42.85	52	43.24	42.55	-48	20,926	-0.23%
2022/07/11	6	44.22	12	44.20	43.90	-6	21,110	-0.03%
2022/07/08	13	43.98	15	44.18	44.20	-2	21,589	-0.01%
2022/07/07	97	42.85	15	43.18	43.80	82	21,699	0.38%
2022/07/06	35	43.18	41	42.26	41.95	-6	21,471	-0.03%
2022/07/05	5	41.79	5	41.70	41.75	0	21,434	0.00%
2022/07/04	2	41.53	18	41.50	41.10	-16	21,513	-0.07%
2022/07/01	14	42.26	18	42.44	41.00	-4	21,857	-0.02%
2022/06/30	29	43.60	32	43.73	43.40	-3	21,931	-0.01%
2022/06/29	30	44.08	9	44.29	44.55	21	22,013	0.10%
2022/06/28	29	45.13	3	45.05	45.00	26	22,163	0.12%
2022/06/27	15	46.70	16	46.69	46.50	-1	22,719	0.00%
2022/06/24	19	46.13	18	46.40	46.20	1	23,509	0.00%
2022/06/23	11	45.34	35	44.77	45.25	-24	23,990	-0.10%
2022/06/22	30	44.67	25	44.44	44.60	5	24,797	0.02%
2022/06/21	14	45.85	15.2	45.77	46.20	-1.2	25,328	0.00%
2022/06/20	11	45.58	11	45.45	44.45	0	25,835	0.00%
2022/06/17	57.2	46.66	4	45.66	45.90	53.2	26,249	0.20%
2022/06/16	62	48.57	27	48.67	47.60	35	26,095	0.13%
2022/06/15	12	48.30	7.2	48.86	48.25	4.9	26,077	0.02%
2022/06/14	7	47.59	2	47.78	48.15	5	25,788	0.02%
2022/06/13	23	47.28	2	47.28	47.35	21	25,599	0.08%
2022/06/10	23	47.97	1	47.85	47.90	22	25,651	0.09%
2022/06/09	28.1	48.17	19	48.13	47.90	9.1	25,693	0.04%
2022/06/08	14	49.53	51	49.23	49.10	-37	25,438	-0.15%
2022/06/07	20	49.41	25	49.67	49.65	-5	24,948	-0.02%
2022/06/06	6	48.47	2	48.48	48.15	4	24,371	0.02%
2022/06/02	5	48.72	12	48.94	48.55	-7	24,363	-0.03%
2022/06/01	5	48.40	4	48.10	48.40	1	24,200	0.00%
2022/05/31	13	47.48	3	47.67	47.40	10	23,990	0.04%
2022/05/30	2	48.05	5	47.89	47.50	-3	24,182	-0.01%
2022/05/27	14	47.41	7	47.43	47.30	7	24,116	0.03%
2022/05/26	27	48.55	3	48.55	48.00	24	24,115	0.10%
2022/05/25	4	48.54	21	48.45	48.60	-17	24,260	-0.07%
2022/05/24	31	49.06	25	48.38	47.95	6	24,349	0.02%
2022/05/23	16.1	48.57	3	48.43	48.05	13.1	24,164	0.05%
2022/05/20	18	49.09	38	48.94	48.80	-20	24,409	-0.08%
2022/05/19	13	48.59	11	48.70	49.00	2	24,298	0.01%
2022/05/18	12	47.93	35.5	48.08	48.05	-23.5	24,273	-0.10%
2022/05/17	6	47.23	18	46.76	47.35	-12	25,201	-0.05%
2022/05/16	3	45.42	55	45.30	45.40	-52	25,278	-0.21%
2022/05/13	0	0.00	32.6	44.57	45.10	-32.6	25,197	-0.13%
2022/05/12	3.1	41.99	0	0.00	41.00	3.1	24,680	0.01%
2022/05/11	12	41.61	28	41.46	42.35	-16	24,631	-0.06%
2022/05/10	1	42.20	70	41.27	42.30	-69	24,503	-0.28%
2022/05/09	10.3	42.23	2	42.48	41.70	8.3	24,486	0.03%
2022/05/06	14.3	43.29	24	43.32	43.10	-9.8	24,368	-0.04%
2022/05/05	26	46.11	38	46.22	45.50	-12	23,989	-0.05%
2022/05/04	2	46.05	0	0.00	46.25	2	23,651	0.01%
2022/05/03	15	46.04	0	0.00	46.30	15	23,697	0.06%
2022/04/29	1	46.30	12.4	46.92	45.85	-11.4	23,688	-0.05%
2022/04/28	14	45.14	0	0.00	45.10	14	23,486	0.06%
2022/04/27	31	45.34	8	45.67	45.90	23	23,427	0.10%
2022/04/26	7	46.35	29.3	45.88	46.65	-22.3	23,361	-0.10%
2022/04/25	48.3	45.07	50	44.76	44.55	-1.8	23,161	-0.01%
2022/04/22	3	47.02	4	47.54	47.55	-1	23,125	0.00%
2022/04/21	16	47.48	7	48.01	48.00	9	23,063	0.04%
2022/04/20	21	47.78	3	48.02	47.35	18	22,897	0.08%
2022/04/19	29	47.80	8.2	47.81	47.55	20.8	22,739	0.09%
2022/04/18	2.1	46.18	0	0.00	46.70	2.1	22,448	0.01%
2022/04/15	18.1	47.25	12	47.18	47.05	6.1	22,259	0.03%
2022/04/14	10	46.66	11	47.34	48.00	-1	22,132	0.00%
2022/04/13	1	45.40	19	45.49	46.15	-18	21,664	-0.08%
2022/04/12	10	44.44	0	0.00	44.15	10	21,756	0.05%
2022/04/11	27	44.56	9	44.47	44.35	18	21,667	0.08%
2022/04/08	18	46.39	21	46.93	46.65	-3	21,313	-0.01%
2022/04/07	45	47.36	19	45.92	45.90	26	21,147	0.12%
2022/04/06	14	49.04	9	49.21	49.15	5	20,803	0.02%
2022/04/01	0	48.65	4	48.45	48.45	-4	20,605	-0.02%
2022/03/31	11	48.88	4	49.09	48.30	7	20,442	0.03%
2022/03/30	26	49.33	14	49.71	49.50	12	20,275	0.06%
2022/03/29	41	50.73	36	49.83	49.95	5	19,787	0.03%
2022/03/28	20	52.54	7	52.41	52.80	13	19,013	0.07%
2022/03/25	11	51.45	18	52.09	53.00	-7	18,276	-0.04%
2022/03/24	7.1	50.65	57	50.19	51.00	-49.9	17,250	-0.29%
2022/03/23	19.5	49.18	22.5	49.21	49.40	-3	16,494	-0.02%
2022/03/22	9	48.22	21	48.25	48.35	-12	16,024	-0.07%
2022/03/21	43	46.50	2	47.25	46.40	41	15,591	0.26%
2022/03/18	3	46.58	14	46.45	46.60	-11	15,570	-0.07%
2022/03/17	11	44.64	4	44.68	44.80	7	15,254	0.05%
2022/03/16	22	43.88	20.2	44.20	43.50	1.8	15,193	0.01%
2022/03/15	5.2	43.79	5	44.25	43.35	0.2	15,253	0.00%
2022/03/14	8	45.18	22	45.19	45.00	-14	15,205	-0.09%
2022/03/11	1	43.90	5	43.58	43.50	-4	15,309	-0.03%
2022/03/10	25	44.41	35	44.34	44.10	-10	15,528	-0.06%
2022/03/09	6	43.31	6	43.11	43.40	0	15,466	0.00%
2022/03/08	1	44.75	1	44.40	43.35	0	15,382	0.00%
2022/03/07	4	44.54	18	44.81	44.60	-14	15,351	-0.09%
2022/03/04	6	46.72	1	46.65	46.50	5	15,270	0.03%
2022/03/03	3	46.82	11	47.38	46.70	-8	15,290	-0.05%
2022/03/02	1	47.80	7	47.91	47.80	-6	15,107	-0.04%
2022/03/01	6	48.75	0	0.00	48.35	6	15,086	0.04%
2022/02/25	1	48.25	6	47.85	47.85	-5	14,877	-0.03%
2022/02/24	5	47.31	5	46.50	46.00	0	14,762	0.00%
2022/02/23	0	0.00	9	48.60	47.90	-9	14,602	-0.06%
2022/02/22	2	47.95	4	48.28	48.40	-2	15,422	-0.01%
2022/02/21	21	47.95	7	48.50	47.95	14	15,664	0.09%
2022/02/18	108	48.55	10	48.58	48.65	98	15,319	0.64%	大買/
2022/02/17	45	48.00	121	48.10	47.90	-76	14,747	-0.52%	大賣/
2022/02/16	4	46.15	38	46.52	46.70	-34	13,427	-0.25%
2022/02/15	1	45.69	99	45.47	45.45	-98	12,791	-0.77%
2022/02/14	0	44.00	0	0.00	44.00	0	12,458	0.00%
2022/02/11	0	0.00	3	44.65	44.50	-3	12,431	-0.02%
2022/02/10	3	44.30	0	0.00	44.60	3	12,459	0.02%
2022/02/09	2	44.80	11	44.79	44.60	-9	12,543	-0.07%
2022/02/08	0	0.00	4	43.98	44.00	-4	12,701	-0.03%
2022/01/26	0	0.00	2	42.10	42.00	-2	12,923	-0.02%
2022/01/25	5	42.20	0	0.00	42.10	5	13,327	0.04%
2022/01/24	1	43.40	3	42.75	43.40	-2	13,863	-0.01%
2022/01/21	1	43.65	6	43.77	43.60	-5	14,032	-0.04%
2022/01/20	1	44.30	1	44.45	44.45	0	14,260	0.00%
2022/01/19	3	44.00	11	43.93	44.20	-8	14,269	-0.06%
2022/01/18	13	44.15	16	43.78	43.70	-3	14,060	-0.02%
2022/01/17	11	43.19	12	43.60	43.85	-1	13,939	-0.01%
2022/01/13	3	42.20	0	0.00	42.05	3	13,800	0.02%
2022/01/12	0	0.00	2	42.50	42.50	-2	13,905	-0.01%
2022/01/07	3	42.10	0	0.00	42.10	3	13,890	0.02%
2022/01/05	8	43.15	4	43.59	42.95	4	13,642	0.03%
2022/01/04	0	0.00	4	43.88	44.40	-4	13,201	-0.03%
2022/01/03	0	0.00	2	43.60	43.80	-2	13,172	-0.02%
2021/12/30	2	43.35	2	43.85	43.75	0	13,168	0.00%
2021/12/29	1	44.00	23	43.92	43.65	-22	13,182	-0.17%
2021/12/28	1	44.10	1	44.05	44.00	0	13,113	0.00%
2021/12/27	2	44.15	1	44.20	44.10	1	13,067	0.01%
2021/12/24	0	0.00	3	43.90	43.90	-3	13,070	-0.02%
2021/12/23	0	0.00	2	44.00	44.05	-2	12,935	-0.02%
2021/12/22	0	0.00	7	43.47	43.55	-7	12,839	-0.05%
2021/12/21	0	0.00	4	43.18	43.15	-4	12,789	-0.03%
2021/12/20	0	0.00	11	42.84	43.00	-11	12,758	-0.09%
2021/12/17	4	43.04	0	0.00	42.65	4	12,765	0.03%
2021/12/16	0	0.00	6	43.15	43.10	-6	12,755	-0.05%
2021/12/14	3	42.40	9.1	42.51	42.55	-6.1	12,576	-0.05%
2021/12/13	0	0.00	4	41.80	41.70	-4	12,424	-0.03%
2021/12/10	0.1	41.30	1.5	41.80	41.70	-1.5	12,603	-0.01%
2021/12/09	1	43.35	3	42.55	42.45	-2	12,557	-0.02%
2021/12/08	6	42.46	2	42.45	42.50	4	12,551	0.03%
2021/12/07	39	42.78	5	42.84	42.50	34	12,431	0.27%
2021/12/06	3	42.50	5	42.47	42.90	-2	12,114	-0.02%
2021/12/02	2	40.60	0	0.00	40.55	2	11,955	0.02%
2021/12/01	3	41.10	7	41.05	41.20	-4	11,916	-0.03%
2021/11/30	1	41.80	0	0.00	41.60	1	11,766	0.01%
2021/11/29	3	40.10	9	40.98	41.05	-6	11,702	-0.05%
2021/11/26	4	41.43	6	41.00	41.00	-2	11,609	-0.02%
2021/11/25	4	42.63	1	42.30	42.00	3	11,541	0.03%
2021/11/24	14	41.95	14	41.95	42.30	0	11,748	0.00%
2021/11/23	3	42.28	5	42.84	42.00	-2	11,658	-0.02%
2021/11/22	14	43.60	4	43.70	43.30	10	11,460	0.09%
2021/11/19	42	44.66	32	44.59	43.00	10	11,343	0.09%
2021/11/18	6.5	42.43	39	43.01	43.80	-32.5	10,405	-0.31%
2021/11/17	0	0.00	2	41.70	41.50	-2	9,757	-0.02%
2021/11/16	2	41.53	5	42.35	41.60	-3	9,756	-0.03%
2021/11/15	0	0.00	8	42.06	42.10	-8	9,725	-0.08%
2021/11/12	0	0.00	3	41.57	41.25	-3	9,675	-0.03%
2021/11/11	8	41.80	0	0.00	41.30	8	9,614	0.08%
2021/11/10	2	41.73	3	41.95	42.05	-1	9,626	-0.01%
2021/11/09	4	41.68	3	41.75	41.50	1	9,789	0.01%
2021/11/08	2	41.65	4	41.85	41.40	-2	9,746	-0.02%
2021/11/05	11	42.00	9	42.03	41.80	2	9,736	0.02%
2021/11/04	3	41.08	1	41.60	40.70	2	9,607	0.02%
2021/11/03	10	40.99	5	41.08	40.95	5	9,615	0.05%
2021/11/02	18	41.81	3	40.78	40.40	15	9,872	0.15%
2021/11/01	1	42.15	18	41.83	42.40	-17	9,574	-0.18%
2021/10/29	5	40.71	6	40.98	40.35	-1	9,222	-0.01%
2021/10/28	10	40.45	8	40.29	40.15	2	9,320	0.02%
2021/10/27	0	0.00	11	39.21	39.60	-11	9,083	-0.12%
2021/10/26	0	0.00	20	38.60	38.65	-20	9,218	-0.22%
2021/10/22	0	0.00	3	38.45	38.75	-3	9,785	-0.03%
2021/10/21	10	38.22	0	0.00	37.60	10	10,483	0.10%
2021/10/20	1	38.80	5	39.05	38.70	-4	10,465	-0.04%
2021/10/19	0	0.00	40	38.08	37.85	-40	10,656	-0.38%
2021/10/15	3	37.40	21	37.10	37.15	-18	11,089	-0.16%
2021/10/14	31	36.00	10	36.55	36.05	21	11,338	0.19%
2021/10/12	10	36.55	10	37.10	37.10	0	12,069	0.00%
2021/10/08	7	37.30	47	37.67	37.60	-40	13,040	-0.31%
2021/10/07	0	0.00	30	37.20	37.05	-30	14,988	-0.20%
2021/10/06	29	36.42	29	37.08	36.35	0	17,470	0.00%
2021/10/05	1	35.00	2	35.43	35.90	-1	17,701	-0.01%
2021/10/01	0	0.00	3	36.38	35.55	-3	18,639	-0.02%
2021/09/29	3	36.77	4	36.66	36.30	-1	19,035	-0.01%
2021/09/28	4	38.11	0	0.00	37.60	4	19,216	0.02%
2021/09/24	9	38.22	8	38.14	38.45	1	19,406	0.01%
2021/09/23	5	38.05	0	0.00	37.70	5	19,386	0.03%
2021/09/16	0	0.00	1	37.10	37.55	-1	19,464	-0.01%
2021/09/15	11	37.43	0	0.00	37.20	11	19,804	0.06%
2021/09/14	0	0.00	1	38.40	38.35	-1	20,330	0.00%
2021/09/13	10	38.42	1	38.60	38.25	9	20,398	0.04%
2021/09/10	1	38.90	1	39.35	39.35	0	20,461	0.00%
2021/09/09	3	39.10	5	39.17	38.95	-2	20,679	-0.01%
2021/09/08	5	38.63	0	0.00	38.25	5	20,966	0.02%
2021/09/07	6	39.57	0	0.00	39.10	6	21,266	0.03%
2021/09/06	1	39.80	1	39.80	39.80	0	21,286	0.00%
2021/09/03	0	0.00	1	40.50	40.65	-1	21,312	0.00%
2021/09/02	7	40.24	0	0.00	40.05	7	21,443	0.03%
2021/09/01	0	0.00	1	40.95	41.00	-1	21,357	0.00%
2021/08/31	0	0.00	4	40.89	40.95	-4	21,313	-0.02%
2021/08/30	66	41.45	56	41.73	40.70	10	21,312	0.05%
2021/08/27	0	0.00	2	40.50	40.20	-2	21,016	-0.01%
2021/08/26	2	40.65	0	0.00	40.25	2	21,064	0.01%
2021/08/25	1	40.25	0	0.00	40.60	1	21,121	0.00%
2021/08/24	7	41.01	8	41.40	40.40	-1	21,209	0.00%
2021/08/23	2	40.30	24	40.25	40.35	-22	21,053	-0.10%
2021/08/20	10	38.85	16	38.80	38.65	-6	21,040	-0.03%
2021/08/19	2	39.10	0	0.00	38.75	2	21,090	0.01%
2021/08/18	17	38.83	2	39.85	39.60	15	21,120	0.07%
2021/08/17	8	39.23	4	39.30	38.55	4	21,189	0.02%
2021/08/16	17	38.74	2	38.90	38.95	15	21,197	0.07%
2021/08/13	21	39.48	7	39.06	38.65	14	21,055	0.07%
2021/08/12	1	40.50	3	41.00	40.65	-2	20,844	-0.01%
2021/08/11	16	40.88	15	41.47	40.75	1	20,838	0.00%
2021/08/10	59	41.41	9	41.48	41.20	50	20,749	0.24%
2021/08/09	112	42.67	5	42.89	42.60	107	20,644	0.52%	大買/鉅額交易
2021/08/06	11	42.70	143	43.21	43.65	-132	20,597	-0.64%	大賣/鉅額交易
2021/08/05	20	42.16	44	42.69	42.20	-24	20,379	-0.12%
2021/08/04	58	41.56	2	41.75	42.20	56	20,574	0.27%
2021/08/03	130	42.19	6	42.15	42.20	124	20,494	0.61%	大買/鉅額交易
2021/08/02	1	42.75	4	42.95	42.70	-3	20,214	-0.01%
2021/07/30	22	43.15	151	42.99	42.80	-129	20,256	-0.64%	大賣/鉅額交易
2021/07/29	6	44.15	6	44.64	44.50	0	20,281	0.00%
2021/07/28	17	44.21	38	42.43	44.75	-21	20,369	-0.10%
2021/07/27	39	46.28	22	46.02	46.10	17	20,172	0.08%
2021/07/26	0	0.00	3	44.73	44.70	-3	19,599	-0.02%
2021/07/23	7	44.54	14	44.84	44.30	-7	19,708	-0.04%
2021/07/22	3	44.62	10	44.51	44.60	-7	19,745	-0.04%
2021/07/21	29	44.22	42	44.75	43.70	-13	19,601	-0.07%
2021/07/20	17	44.61	13	45.14	44.50	4	19,341	0.02%
2021/07/19	25	46.22	2	46.33	45.80	23	19,070	0.12%
2021/07/16	3	46.40	19	46.34	46.55	-16	18,811	-0.09%
2021/07/15	23	46.62	5	46.46	46.30	18	18,528	0.10%
2021/07/14	78.5	46.90	57	47.08	45.75	21.5	17,675	0.12%
2021/07/13	54	46.57	47.3	46.42	45.95	6.7	15,747	0.04%
2021/07/12	6	43.30	0	0.00	43.10	6	13,343	0.04%
2021/07/09	8	42.44	37	42.43	42.80	-29	13,083	-0.22%
2021/07/08	1	41.20	2.4	42.53	43.00	-1.4	12,931	-0.01%
2021/07/07	0	0.00	12	42.58	42.30	-12	12,486	-0.10%
2021/07/06	7	42.78	1	42.30	42.65	6	12,380	0.05%
2021/07/05	7	43.37	5.3	43.42	43.30	1.7	12,494	0.01%
2021/07/02	6	42.70	3	42.55	42.70	3	12,707	0.02%
2021/07/01	20	42.36	0	0.00	42.10	20	12,888	0.16%
2021/06/30	1	42.20	1	42.10	42.00	0	12,782	0.00%
2021/06/29	0	0.00	1	41.85	41.80	-1	12,819	-0.01%
2021/06/28	6	41.92	1	41.90	42.15	5	12,915	0.04%
2021/06/25	8	42.14	5	42.25	42.00	3	12,959	0.02%
2021/06/24	16	42.39	7	42.35	42.25	9	12,962	0.07%
2021/06/23	16	42.58	52.3	42.11	43.40	-36.3	12,804	-0.28%
2021/06/22	3	39.95	6	40.24	40.20	-3	12,204	-0.02%
2021/06/21	11	39.55	23	39.81	39.40	-12	12,196	-0.10%
2021/06/18	15	40.82	10	41.28	40.55	5	12,106	0.04%
2021/06/17	5	41.23	11.1	41.64	41.00	-6.1	11,999	-0.05%
2021/06/16	1	40.70	19	40.97	41.05	-18	11,813	-0.15%
2021/06/15	0	0.00	1	39.30	39.20	-1	11,597	-0.01%
2021/06/11	5	38.85	0	0.00	38.80	5	11,685	0.04%
2021/06/09	0	0.00	14	38.40	38.30	-14	11,816	-0.12%
2021/06/07	6	38.15	7	38.15	38.10	-1	12,237	-0.01%
2021/06/04	1	38.50	2	38.65	38.80	-1	12,263	-0.01%
2021/06/03	6	38.64	0	0.00	38.90	6	12,386	0.05%
2021/06/02	2	38.83	3	39.57	38.75	-1	12,440	-0.01%
2021/06/01	3	39.05	0	0.00	39.45	3	12,471	0.02%
2021/05/31	0	0.00	3	38.15	38.40	-3	12,385	-0.02%
2021/05/28	1	37.90	3	37.85	38.30	-2	12,391	-0.02%
2021/05/27	1	37.45	13	37.40	37.50	-12	12,357	-0.10%
2021/05/26	11	37.30	4	37.13	37.20	7	12,288	0.06%
2021/05/25	9	37.10	14	36.54	36.70	-5	12,263	-0.04%
2021/05/24	10	35.40	0	0.00	35.40	10	12,192	0.08%
2021/05/21	6	35.11	5	35.25	35.00	1	12,207	0.01%
2021/05/20	10	35.56	10	35.30	35.45	0	12,346	0.00%
2021/05/18	0	0.00	1	35.20	35.60	-1	12,440	-0.01%
2021/05/17	5	32.50	12	32.22	33.25	-7	12,492	-0.06%
2021/05/14	5	34.60	6	35.33	34.70	-1	12,504	-0.01%
2021/05/13	3	34.63	2	33.93	34.70	1	12,415	0.01%
2021/05/12	16	35.29	8	33.49	33.60	8	12,209	0.07%
2021/05/11	21	37.56	83	37.75	36.40	-62	11,932	-0.52%
2021/05/10	1	39.30	2	38.85	38.85	-1	11,839	-0.01%
2021/05/07	3	38.30	9	38.99	39.65	-6	11,902	-0.05%
2021/05/06	8	37.75	1	38.90	37.60	7	11,827	0.06%
2021/05/05	12	39.29	1	39.25	38.70	11	11,586	0.09%
2021/05/04	5	41.00	13	40.04	40.00	-8	11,588	-0.07%
2021/05/03	13	42.21	0	0.00	41.80	13	11,775	0.11%
2021/04/29	6	43.58	9	43.56	43.35	-3	11,697	-0.03%
2021/04/28	5	43.67	47.2	43.52	43.75	-42.2	11,604	-0.36%
2021/04/27	0	0.00	0.3	42.60	42.50	-0.3	11,475	0.00%
2021/04/26	2	42.43	3.4	42.44	42.45	-1.4	11,519	-0.01%
2021/04/23	0	0.00	2	42.20	42.40	-2	11,637	-0.02%
2021/04/22	13	42.59	13	42.79	42.00	0	12,120	0.00%
2021/04/21	6	42.90	1	42.75	42.75	5	12,731	0.04%
2021/04/20	9	43.23	0	0.00	43.20	9	12,849	0.07%
2021/04/19	2	42.70	0	0.00	42.75	2	12,869	0.02%
2021/04/16	12	42.48	3	42.58	42.50	9	12,819	0.07%
2021/04/15	11	42.30	1	42.50	42.50	10	12,960	0.08%
2021/04/14	11	42.20	0	0.00	42.10	11	13,048	0.08%
2021/04/13	9	43.28	4	43.03	42.75	5	13,219	0.04%
2021/04/12	5	43.35	29	43.35	43.30	-24	13,260	-0.18%
2021/04/09	38	44.19	20	44.28	43.80	18	13,368	0.13%
2021/04/08	14	45.02	11	44.95	45.25	3	13,092	0.02%
2021/04/07	52	43.59	21	44.15	44.50	31	12,668	0.24%
2021/04/06	0	0.00	11	42.94	42.90	-11	12,494	-0.09%
2021/04/01	8	42.77	1	42.80	42.70	7	12,548	0.06%
2021/03/31	8	42.87	0	0.00	42.90	8	12,519	0.06%
2021/03/30	20	43.13	1	43.40	43.15	19	12,456	0.15%
2021/03/29	19	43.66	4	43.83	43.50	15	12,466	0.12%
2021/03/26	1	43.55	7	43.57	43.55	-6	12,456	-0.05%
2021/03/25	27	42.89	1	43.00	42.90	26	12,374	0.21%
2021/03/24	11	42.89	1	42.80	42.80	10	12,387	0.08%
2021/03/23	25	42.74	0	0.00	42.85	25	12,546	0.20%
2021/03/22	3	42.90	0	0.00	42.95	3	12,656	0.02%
2021/03/19	7	42.56	0	0.00	43.00	7	12,852	0.05%
2021/03/18	1	42.60	4	43.09	43.15	-3	12,934	-0.02%
2021/03/17	4	42.78	17	42.96	42.25	-13	13,209	-0.10%
2021/03/16	1	42.60	2	42.65	42.60	-1	13,565	-0.01%
2021/03/15	10	42.88	3	42.78	42.75	7	13,882	0.05%
2021/03/12	18	43.13	0	0.00	42.75	18	14,095	0.13%
2021/03/11	3	42.32	0	0.00	42.30	3	14,223	0.02%
2021/03/10	0	0.00	2	42.60	42.15	-2	14,546	-0.01%
2021/03/09	19	41.99	2	42.30	42.25	17	14,756	0.12%
2021/03/08	6	42.83	1	42.90	42.40	5	14,970	0.03%
2021/03/04	1	43.50	0	0.00	43.50	1	15,588	0.01%
2021/03/03	1	44.00	0	0.00	43.90	1	16,233	0.01%
2021/03/02	0	0.00	10	43.97	43.60	-10	16,666	-0.06%
2021/02/25	51	44.15	3	44.40	44.30	48	17,426	0.28%
2021/02/24	7	44.22	3	44.80	44.05	4	17,573	0.02%
2021/02/23	0	0.00	5	44.80	44.75	-5	17,586	-0.03%
2021/02/22	5	45.14	5	45.21	45.00	0	17,692	0.00%
2021/02/19	0	0.00	4	44.00	44.35	-4	17,644	-0.02%
2021/02/18	0	0.00	4	44.10	43.95	-4	17,771	-0.02%
2021/02/17	1	43.90	5	43.90	43.85	-4	17,898	-0.02%
2021/02/05	2	43.10	3	43.52	43.40	-1	17,998	-0.01%
2021/02/03	2	42.00	0	0.00	41.95	2	18,648	0.01%
2021/02/02	6	42.00	0	0.00	42.00	6	18,874	0.03%
2021/02/01	11	41.93	1	41.70	41.90	10	19,014	0.05%
2021/01/29	7	42.81	4	43.00	42.45	3	19,199	0.02%
2021/01/28	0	0.00	11	43.28	43.15	-11	19,193	-0.06%
2021/01/27	2	43.75	0	0.00	43.80	2	19,271	0.01%
2021/01/26	12.2	44.28	0	0.00	43.75	12.2	19,254	0.06%
2021/01/25	45	45.13	16	45.04	44.95	29	19,103	0.15%
2021/01/22	0	0.00	5	43.73	44.15	-5	18,774	-0.03%
2021/01/21	6	42.78	25	43.22	42.70	-19	18,754	-0.10%
2021/01/20	21.1	42.70	5	43.69	42.65	16.1	18,800	0.09%
2021/01/19	3	44.12	0	0.00	43.75	3	18,607	0.02%
2021/01/18	13	43.55	2	43.75	44.15	11	18,593	0.06%
2021/01/15	22.6	45.42	22.5	45.16	44.80	0.1	18,601	0.00%
2021/01/14	40	46.67	14	46.57	46.70	26	18,293	0.14%
2021/01/13	2	44.95	7	44.87	44.90	-5	17,949	-0.03%
2021/01/12	0	0.00	4	44.13	43.85	-4	18,092	-0.02%
2021/01/11	0	0.00	5	44.80	44.90	-5	18,612	-0.03%
2021/01/08	4	45.09	0	0.00	44.75	4	18,733	0.02%
2021/01/07	3	44.72	4	44.55	44.40	-1	18,611	-0.01%
2021/01/06	20	45.36	75	44.51	44.50	-55	18,624	-0.30%
2021/01/05	2	44.50	45	45.01	44.95	-43	18,417	-0.23%
2021/01/04	17	44.52	27	44.51	44.60	-10	18,456	-0.05%
2020/12/31	0	0.00	10	43.70	43.50	-10	18,705	-0.05%
2020/12/30	0	0.00	15	43.47	43.50	-15	18,822	-0.08%
2020/12/29	14	43.21	0	0.00	43.15	14	19,498	0.07%
2020/12/28	1	43.85	0	0.00	43.70	1	19,815	0.01%
2020/12/25	2	43.65	1	44.05	43.75	1	19,983	0.01%
2020/12/24	2	43.90	4	43.85	43.75	-2	20,069	-0.01%
2020/12/23	25	43.16	4	43.03	43.20	21	20,155	0.10%
2020/12/22	62.2	43.84	1	43.15	43.15	61.2	20,428	0.30%
2020/12/21	51	43.98	6	43.75	43.90	45	20,608	0.22%
2020/12/18	13	44.18	11	44.33	44.15	2	20,573	0.01%
2020/12/17	13	44.39	3	44.15	44.50	10	20,678	0.05%
2020/12/16	12.3	44.13	4	44.31	44.40	8.3	20,705	0.04%
2020/12/15	9	43.53	14	43.51	43.35	-5	20,614	-0.02%
2020/12/14	2	44.65	0	0.00	44.15	2	20,435	0.01%
2020/12/11	4	44.09	5	45.24	44.35	-1	20,484	0.00%
2020/12/10	42	46.05	16	45.62	45.50	26	20,316	0.13%
2020/12/09	64	47.64	4	47.60	47.20	60	20,238	0.30%
2020/12/08	12	47.18	59	47.29	47.85	-47	20,205	-0.23%
2020/12/07	12	47.67	13	47.55	47.35	-1	20,647	0.00%
2020/12/04	47	47.13	2	47.03	47.20	45	20,442	0.22%
2020/12/03	8	47.73	6	47.68	47.60	2	20,121	0.01%
2020/12/02	7	47.47	2	47.75	47.45	5	20,090	0.02%
2020/12/01	5	48.08	21	48.18	48.20	-16	19,979	-0.08%
2020/11/30	57	48.57	20	48.99	48.05	37	19,938	0.19%
2020/11/27	16	47.81	17	47.86	48.40	-1	19,702	-0.01%
2020/11/26	35	47.04	6	47.00	47.45	29	19,443	0.15%
2020/11/25	8	46.06	0	0.00	45.75	8	19,207	0.04%
2020/11/24	22	47.77	6	47.68	46.85	16	19,061	0.08%
2020/11/23	8	46.83	6	47.03	46.75	2	18,805	0.01%
2020/11/20	4	46.30	0	0.00	46.25	4	18,968	0.02%
2020/11/19	2	46.35	8	47.01	46.50	-6	19,129	-0.03%
2020/11/18	6	46.50	0	0.00	46.35	6	19,335	0.03%
2020/11/17	6	47.08	9	47.21	46.65	-3	19,912	-0.02%
2020/11/16	6	46.91	2	47.10	46.80	4	20,442	0.02%
2020/11/13	2	46.28	2.4	46.32	46.70	-0.4	20,731	0.00%
2020/11/12	14.4	46.96	15	47.14	46.90	-0.7	20,835	0.00%
2020/11/11	3	45.82	8	45.73	45.85	-5	20,461	-0.02%
2020/11/10	5	45.03	1	45.55	44.90	4	20,732	0.02%
2020/11/09	6	45.33	5	45.52	45.25	1	21,800	0.00%
2020/11/06	12	45.66	6	45.54	45.30	6	22,576	0.03%
2020/11/05	1	44.00	1	44.00	44.70	0	23,229	0.00%
2020/11/04	1	43.60	0	0.00	43.80	1	24,048	0.00%
2020/11/03	1	44.05	1	43.80	43.75	0	24,687	0.00%
2020/11/02	6	43.03	1	43.20	43.25	5	25,601	0.02%
2020/10/30	2	43.80	0	0.00	43.55	2	27,081	0.01%
2020/10/29	1	43.60	1	43.95	44.55	0	27,382	0.00%
2020/10/28	1	44.40	5	44.50	44.55	-4	27,423	-0.01%
2020/10/23	5	46.45	2	46.90	46.45	3	28,080	0.01%
2020/10/22	4	46.59	14	46.66	47.00	-10	28,204	-0.04%
2020/10/21	9	46.72	9	46.82	46.35	0	28,313	0.00%
2020/10/20	2	46.68	1	46.25	46.25	1	28,481	0.00%
2020/10/19	5	46.43	22	46.48	46.80	-17	28,705	-0.06%
2020/10/16	2	44.48	116	44.77	43.60	-114	28,456	-0.40%	大賣/鉅額交易
2020/10/15	3	45.22	2	45.33	45.10	1	29,164	0.00%
2020/10/14	3	45.28	1	45.95	45.05	2	29,634	0.01%
2020/10/13	2	44.55	4	45.41	45.70	-2	29,856	-0.01%
2020/10/12	7	45.74	0	0.00	45.30	7	30,054	0.02%
2020/10/08	7	46.40	12	46.53	46.30	-5	30,053	-0.02%
2020/10/07	0	0.00	7	44.39	44.90	-7	29,831	-0.02%
2020/10/06	0	0.00	10	44.05	45.00	-10	29,996	-0.03%
2020/10/05	0	0.00	17	42.34	42.90	-17	29,823	-0.06%
2020/09/30	10	40.77	10	40.76	40.75	0	29,671	0.00%
2020/09/29	8	41.43	1	41.55	41.55	7	29,783	0.02%
2020/09/28	4	41.44	5	41.90	41.85	-1	30,098	0.00%
2020/09/25	132	41.19	7	42.21	41.15	125	30,399	0.41%	大買/鉅額交易
2020/09/24	26	43.31	0	0.00	43.05	26	30,492	0.09%
2020/09/23	1	45.50	0.1	45.20	45.00	0.9	30,640	0.00%
2020/09/22	4	45.88	1	45.95	45.70	3	30,888	0.01%
2020/09/21	3	47.32	15	47.42	47.25	-12	31,357	-0.04%
2020/09/18	2	47.10	2.1	47.07	46.95	-0.1	31,337	0.00%
2020/09/17	1	46.95	7	47.29	47.00	-6	31,523	-0.02%
2020/09/16	21	47.53	0	0.00	47.05	21	31,661	0.07%
2020/09/15	4	47.48	52	47.56	47.50	-48	31,599	-0.15%
2020/09/14	44	46.92	45	47.78	46.60	-1	31,791	0.00%
2020/09/11	46	47.08	13	47.50	47.30	33	32,083	0.10%
2020/09/10	12	46.84	90	47.58	46.25	-78	32,395	-0.24%
2020/09/09	75	44.93	11	44.47	45.15	64	31,771	0.20%
2020/09/08	1	44.05	2.5	44.32	44.05	-1.5	31,868	0.00%
2020/09/07	2	45.30	1	45.20	44.40	1	32,136	0.00%
2020/09/04	2	44.20	21	44.39	44.80	-19	32,370	-0.06%
2020/09/03	7	44.84	0	0.00	44.40	7	32,591	0.02%
2020/09/02	14	45.01	5	45.14	45.00	9	32,629	0.03%
2020/09/01	6	45.02	7.3	45.23	45.40	-1.3	32,858	0.00%
2020/08/31	7	44.59	2	44.55	43.65	5	32,742	0.02%
2020/08/28	0	0.00	2	43.68	44.30	-2	33,059	-0.01%
2020/08/27	2	44.13	3	44.48	43.80	-1	33,321	0.00%
2020/08/26	22	44.36	29	44.65	44.35	-7	33,705	-0.02%
2020/08/25	12	45.02	9	45.47	45.05	3	33,837	0.01%
2020/08/24	18	44.83	15	45.30	45.45	3	33,911	0.01%
2020/08/21	58.5	45.32	53	45.58	45.15	5.5	34,534	0.02%
2020/08/20	10	44.48	10.3	44.93	44.05	-0.3	34,238	0.00%
2020/08/19	10	48.16	31	49.01	47.70	-21	33,907	-0.06%
2020/08/18	17	49.47	11	49.53	49.15	6	33,793	0.02%
2020/08/17	5	50.42	6	50.35	50.20	-1	33,918	0.00%
2020/08/14	8	50.09	10	49.60	50.50	-2	34,313	-0.01%
2020/08/13	88	50.92	46.3	49.99	49.25	41.7	34,217	0.12%
2020/08/12	35	53.31	6	53.38	53.10	29	33,525	0.09%
2020/08/11	25	52.68	25	52.22	52.50	0	33,359	0.00%
2020/08/10	40	52.06	4	52.75	51.00	36	33,122	0.11%
2020/08/07	24	53.45	34	52.93	52.80	-10	32,895	-0.03%
2020/08/06	18	53.23	13	53.01	53.40	5	32,555	0.02%
2020/08/05	83	50.90	29	52.02	52.50	54	32,338	0.17%
2020/08/04	4	49.14	12	49.63	49.55	-8	31,486	-0.03%
2020/08/03	2	48.73	2	48.75	48.50	0	31,569	0.00%
2020/07/31	8	48.45	10	48.58	48.50	-2	32,031	-0.01%
2020/07/30	3	48.37	20	48.68	49.25	-17	32,010	-0.05%
2020/07/29	8	46.80	12	47.14	47.25	-4	31,895	-0.01%
2020/07/28	13	47.33	7	48.01	46.90	6	32,192	0.02%
2020/07/27	11	47.78	0	0.00	47.55	11	32,879	0.03%
2020/07/24	13	48.89	4	48.73	48.40	9	33,427	0.03%
2020/07/23	33	50.27	13	50.24	50.30	20	33,217	0.06%
2020/07/22	3	49.57	20	49.75	49.45	-17	33,065	-0.05%
2020/07/21	26	49.49	27	49.69	49.00	-1	33,126	0.00%
2020/07/20	16	47.52	22	47.17	48.40	-6	32,756	-0.02%
2020/07/17	8	46.13	13	46.32	45.85	-5	32,592	-0.02%
2020/07/16	15	45.43	13	45.51	45.45	2	33,170	0.01%
2020/07/15	19	44.95	14	45.55	44.55	5	33,437	0.01%
2020/07/14	8	45.58	3	46.07	45.50	5	33,917	0.01%
2020/07/13	0	0.00	8	44.66	45.40	-8	33,967	-0.02%
2020/07/10	16	46.10	8	46.61	45.15	8	34,161	0.02%
2020/07/09	14	48.99	11	49.11	49.00	3	34,187	0.01%
2020/07/08	10	49.72	14	49.99	49.80	-4	34,151	-0.01%
2020/07/07	17	49.05	6	50.23	49.35	11	34,128	0.03%
2020/07/06	11	49.71	9	50.02	50.00	2	34,344	0.01%
2020/07/03	5	48.66	62	48.39	48.50	-57	34,444	-0.17%
2020/07/02	9	47.73	5	47.95	48.00	4	34,802	0.01%
2020/07/01	4	47.91	7	47.64	47.20	-3	34,772	-0.01%
2020/06/30	58	47.67	59	48.20	47.70	-1	34,841	0.00%
2020/06/29	4	47.06	2	46.60	46.70	2	34,695	0.01%
2020/06/24	7	46.48	3	46.72	47.10	4	34,962	0.01%
2020/06/23	4	46.20	3	46.15	46.00	1	35,446	0.00%
2020/06/22	1	46.75	1	46.55	46.60	0	36,010	0.00%
2020/06/19	2	47.30	23	47.83	47.45	-21	36,293	-0.06%
2020/06/18	27	47.73	10	47.03	47.85	17	36,159	0.05%
2020/06/17	2	46.23	25	46.45	46.05	-23	35,660	-0.06%
2020/06/16	2	44.68	10	44.70	44.80	-8	35,667	-0.02%
2020/06/15	15	44.48	0	0.00	43.70	15	35,849	0.04%
2020/06/12	4	44.83	8	44.24	45.00	-4	36,083	-0.01%
2020/06/11	4	44.60	4.1	45.48	44.50	-0.1	36,124	0.00%
2020/06/10	65	46.21	4	46.21	46.00	61	36,030	0.17%
2020/06/09	4	45.33	16	45.38	45.60	-12	36,039	-0.03%
2020/06/08	1	45.40	18	45.24	45.25	-17	36,199	-0.05%
2020/06/05	9	44.71	2	44.83	44.25	7	36,074	0.02%
2020/06/04	3	44.95	17	45.07	44.60	-14	36,091	-0.04%
2020/06/03	0	0.00	45	44.02	44.05	-45	35,916	-0.13%
2020/06/02	1	43.80	25	43.55	43.20	-24	35,702	-0.07%
2020/06/01	5	42.80	9	43.30	43.20	-4	35,377	-0.01%
2020/05/29	8	42.07	0	0.00	42.00	8	35,022	0.02%
2020/05/28	16	42.37	22	42.53	42.10	-6	34,916	-0.02%
2020/05/27	8	40.96	11	40.95	40.95	-3	34,122	-0.01%
2020/05/26	20	40.58	14	40.73	40.15	6	34,051	0.02%
2020/05/25	21	39.76	6	39.33	40.15	15	33,907	0.04%
2020/05/22	12	39.98	12	39.88	39.60	0	33,612	0.00%
2020/05/21	19	40.69	4	40.20	41.30	15	33,201	0.05%
2020/05/20	16	39.00	10	39.05	39.15	6	32,618	0.02%
2020/05/19	3	39.33	3	39.25	39.30	0	32,530	0.00%
2020/05/18	14	39.69	3	40.03	38.85	11	31,990	0.03%
2020/05/15	9	41.91	3	41.78	42.00	6	31,299	0.02%
2020/05/14	25	43.00	3	43.10	41.95	22	30,723	0.07%
2020/05/13	20	43.81	4	43.86	44.10	16	30,202	0.05%
2020/05/12	11	44.00	11	43.97	44.25	0	30,079	0.00%
2020/05/11	2	43.20	12	43.39	43.00	-10	29,914	-0.03%
2020/05/08	6	41.64	1	41.60	41.55	5	29,380	0.02%
2020/05/07	9.1	40.53	14	41.01	41.00	-4.9	29,258	-0.02%
2020/05/06	2	39.70	3	39.57	39.25	-1	28,739	0.00%
2020/05/05	13	40.09	1	40.05	39.10	12	28,655	0.04%
2020/05/04	2	39.30	16	39.22	39.50	-14	28,432	-0.05%
2020/04/30	1	39.70	61	39.09	39.95	-60	28,255	-0.21%
2020/04/29	25	37.65	38	37.70	37.55	-13	27,612	-0.05%
2020/04/28	14	36.58	9	36.64	36.45	5	27,050	0.02%
2020/04/27	5	36.50	25	36.24	36.65	-20	26,985	-0.07%
2020/04/24	13	35.47	15	35.69	35.45	-2	26,688	-0.01%
2020/04/23	40	35.82	11	36.08	35.35	29	26,299	0.11%
2020/04/22	7	35.36	5	35.43	35.70	2	25,993	0.01%
2020/04/21	31	36.39	29	36.68	35.70	2	25,836	0.01%
2020/04/20	18	36.31	18	36.39	36.75	0	25,133	0.00%
2020/04/17	24	35.62	48	36.07	35.40	-24	24,815	-0.10%
2020/04/16	15	34.67	34	34.88	34.70	-19	24,354	-0.08%
2020/04/15	29	34.75	8	35.34	34.50	21	24,732	0.08%
2020/04/14	11	34.99	27	34.96	34.90	-16	24,488	-0.07%
2020/04/13	9	33.68	0	0.00	33.60	9	24,494	0.04%
2020/04/10	4	33.94	14	34.12	34.20	-10	24,821	-0.04%
2020/04/09	37	34.64	4	35.18	34.00	33	25,514	0.13%
2020/04/08	41	35.31	6	35.18	35.20	35	25,418	0.14%
2020/04/07	15	34.91	20	34.70	34.70	-5	24,919	-0.02%
2020/04/06	12	32.20	13	32.38	32.65	-1	24,255	0.00%
2020/04/01	7	31.33	5	31.33	31.75	2	23,929	0.01%
2020/03/31	3	31.77	14	31.56	31.25	-11	23,832	-0.05%
2020/03/30	3	30.47	4	30.73	31.10	-1	23,473	0.00%
2020/03/27	25	31.59	28	31.54	30.80	-3	23,145	-0.01%
2020/03/26	16	30.30	38	30.16	31.30	-22	22,533	-0.10%
2020/03/25	14	29.16	25	28.83	29.40	-11	21,867	-0.05%
2020/03/24	25	26.42	10	26.49	26.75	15	21,608	0.07%
2020/03/23	4	24.60	27	24.17	24.50	-23	21,739	-0.11%
2020/03/20	57	25.66	5	25.69	25.85	52	21,736	0.24%
2020/03/19	26	24.66	5	23.50	23.50	21	21,555	0.10%
2020/03/18	4	27.68	4	27.78	26.10	0	21,752	0.00%
2020/03/17	9	28.89	1	28.60	27.70	8	21,544	0.04%
2020/03/16	7	31.34	5	30.49	29.70	2	21,262	0.01%
2020/03/13	3	31.30	5	31.33	32.05	-2	21,042	-0.01%
2020/03/12	7	35.91	2	37.00	34.75	5	20,873	0.02%
2020/03/11	10	38.95	4	39.81	38.50	6	20,670	0.03%
2020/03/10	15	38.32	11	38.71	38.75	4	20,469	0.02%
2020/03/09	7	39.36	10	41.00	38.90	-3	20,550	-0.01%
2020/03/06	11	40.34	10	41.25	41.15	1	20,496	0.00%
2020/03/05	1	40.55	5	40.73	40.60	-4	20,648	-0.02%
2020/03/04	2	39.25	0	0.00	39.40	2	20,493	0.01%
2020/03/03	3	40.27	1	40.70	39.70	2	20,513	0.01%
2020/03/02	1	38.10	4	37.55	39.00	-3	20,483	-0.01%
2020/02/27	26	39.45	3	39.92	39.00	23	20,539	0.11%
2020/02/26	10	42.36	2	42.53	41.35	8	20,352	0.04%
2020/02/25	2	42.93	5	42.90	43.45	-3	20,386	-0.01%
2020/02/24	4	43.31	2	43.68	43.65	2	20,577	0.01%
2020/02/21	11	43.88	1	43.80	43.75	10	20,871	0.05%
2020/02/20	0	0.00	9	43.98	44.05	-9	21,172	-0.04%
2020/02/19	8	42.93	2	43.20	42.85	6	21,259	0.03%
2020/02/18	8	43.11	3	43.42	43.10	5	21,748	0.02%
2020/02/17	1	43.05	1	43.30	43.25	0	22,448	0.00%
2020/02/14	13	43.32	13	43.16	43.10	0	23,240	0.00%
2020/02/13	5	44.04	3	44.35	43.20	2	24,558	0.01%
2020/02/12	4	43.33	13	43.98	44.60	-9	25,914	-0.03%
2020/02/11	0	0.00	8	41.54	41.85	-8	25,711	-0.03%
2020/02/10	2	39.53	10	39.50	39.75	-8	25,801	-0.03%
2020/02/07	6	41.20	0	0.00	41.05	6	25,899	0.02%
2020/02/06	2	42.10	1	42.30	42.25	1	26,299	0.00%
2020/02/05	2	40.83	3	41.00	41.20	-1	26,896	0.00%
2020/02/04	5	41.15	5	41.69	41.30	0	27,189	0.00%
2020/02/03	0	0.00	13	37.59	40.00	-13	27,672	-0.05%
2020/01/31	8	41.37	1	41.15	40.90	7	28,052	0.02%
2020/01/30	10	43.38	24	43.26	41.85	-14	28,072	-0.05%
2020/01/20	4	46.50	9	46.12	46.45	-5	28,233	-0.02%
2020/01/17	4	45.80	13	45.91	45.45	-9	28,649	-0.03%
2020/01/16	15	46.02	12	46.34	45.55	3	28,846	0.01%
2020/01/15	5	47.05	8	46.90	46.30	-3	28,983	-0.01%
2020/01/14	3	46.55	2	46.53	46.80	1	29,176	0.00%
2020/01/13	3	46.20	13	46.53	46.35	-10	29,078	-0.03%
2020/01/10	3	45.52	1	45.65	45.65	2	29,337	0.01%
2020/01/09	61	45.39	82	45.23	45.20	-21	29,326	-0.07%
2020/01/08	5	43.45	10	43.30	43.40	-5	29,063	-0.02%
2020/01/07	6	42.79	19	43.08	43.20	-13	29,218	-0.04%
2020/01/06	9	42.07	14	41.65	41.65	-5	29,767	-0.02%
2020/01/03	34	44.65	0	0.00	43.85	34	29,727	0.11%
2020/01/02	3	46.82	26	46.66	47.00	-23	29,685	-0.08%
2019/12/31	0	0.00	6	45.10	45.10	-6	29,739	-0.02%
2019/12/30	1	44.80	1	45.00	44.90	0	30,178	0.00%
2019/12/27	1	45.20	7	45.26	45.40	-6	30,544	-0.02%
2019/12/26	12	45.48	2	46.65	45.15	10	31,259	0.03%
2019/12/25	13	46.27	2	46.75	46.40	11	31,405	0.04%
2019/12/24	3	46.28	7	46.51	46.25	-4	31,752	-0.01%
2019/12/23	3	46.17	0	0.00	45.90	3	31,981	0.01%
2019/12/20	1	46.80	15	46.60	46.80	-14	32,123	-0.04%
2019/12/19	8	46.06	12	46.36	45.90	-4	32,661	-0.01%
2019/12/18	40	46.36	10	46.02	46.00	30	33,134	0.09%
2019/12/17	9	48.00	5	47.87	47.90	4	33,154	0.01%
2019/12/16	7	46.34	18	47.33	47.90	-11	33,259	-0.03%
2019/12/13	18	47.00	64.4	45.95	45.80	-46.4	33,304	-0.14%
2019/12/12	60	48.45	6	48.38	48.75	54	33,254	0.16%
2019/12/11	5	47.65	3	47.83	47.70	2	33,557	0.01%
2019/12/10	6	47.70	19	48.24	48.30	-13	33,920	-0.04%
2019/12/09	8	48.24	3	48.67	47.75	5	34,326	0.01%
2019/12/06	3	47.65	1	47.50	47.45	2	34,645	0.01%
2019/12/05	1	47.80	5	47.99	47.95	-4	35,780	-0.01%
2019/12/04	20	47.57	3	47.13	46.90	17	37,666	0.05%
2019/12/03	9	48.74	2	48.63	48.45	7	39,329	0.02%
2019/12/02	12	47.58	14	49.30	49.90	-2	39,620	-0.01%
2019/11/29	10	48.84	4	48.81	48.95	6	39,645	0.02%
2019/11/28	3	49.40	0	0.00	49.40	3	39,863	0.01%
2019/11/27	14	50.30	1.1	50.86	50.00	13	41,176	0.03%
2019/11/26	2	50.60	1	50.60	50.50	1	41,983	0.00%
2019/11/25	0	0.00	3	49.70	49.60	-3	42,057	-0.01%
2019/11/22	4	49.48	3	49.73	49.50	1	42,338	0.00%
2019/11/21	13	49.73	3	49.70	49.50	10	42,736	0.02%
2019/11/20	1	49.65	4	50.30	50.60	-3	43,309	-0.01%
2019/11/19	14	50.55	3	50.87	50.60	11	45,154	0.02%
2019/11/18	13	51.60	3	51.43	51.20	10	45,711	0.02%
2019/11/15	5	51.66	6	51.60	51.00	-1	45,973	0.00%
2019/11/14	11	50.85	23	51.77	52.20	-12	46,146	-0.03%
2019/11/13	10	49.48	10	50.12	50.90	0	46,986	0.00%
2019/11/12	16.1	49.43	22	48.33	50.10	-6	47,221	-0.01%
2019/11/11	22	47.21	24	47.04	47.05	-2	46,232	0.00%
2019/11/08	1	44.65	10.4	43.92	44.70	-9.4	44,678	-0.02%
2019/11/07	10	43.09	18	43.13	43.30	-8	44,375	-0.02%
2019/11/06	11	44.34	13	43.87	43.90	-2	44,263	0.00%
2019/11/05	6	44.79	13	45.13	45.45	-7	43,928	-0.02%
2019/11/04	9	44.64	34	44.81	45.00	-25	43,667	-0.06%
2019/11/01	13	42.84	15	42.96	43.00	-2	43,027	0.00%
2019/10/31	5	42.21	42	42.72	42.75	-37	42,830	-0.09%
2019/10/30	5	40.65	9	41.43	41.80	-4	42,219	-0.01%
2019/10/29	8	40.96	10	41.08	40.75	-2	41,778	0.00%
2019/10/28	13	41.72	11.3	41.71	41.80	1.7	41,663	0.00%
2019/10/25	24	40.47	15	40.71	40.75	9	41,324	0.02%
2019/10/24	9	41.24	0	0.00	41.50	9	41,037	0.02%
2019/10/23	2	41.25	0.3	41.85	41.85	1.7	41,300	0.00%
2019/10/22	5	41.76	10	41.50	40.95	-5	42,375	-0.01%
2019/10/21	3	41.38	0	0.00	41.30	3	43,052	0.01%
2019/10/18	10	41.75	7	41.66	41.30	3	43,326	0.01%
2019/10/17	6	40.73	2	40.93	40.85	4	43,947	0.01%
2019/10/16	20	41.17	19.3	41.27	41.30	0.7	44,070	0.00%
2019/10/15	34	41.26	7.3	40.92	40.75	26.7	43,931	0.06%
2019/10/14	37.4	40.75	22.4	40.76	41.20	15	44,038	0.03%
2019/10/09	6	38.85	10	38.96	38.60	-4	43,419	-0.01%
2019/10/08	14	38.20	83	38.69	38.95	-69	43,382	-0.16%
2019/10/07	6	38.40	19.2	38.58	38.15	-13.2	42,489	-0.03%
2019/10/04	3	37.78	41	37.93	37.90	-38	41,966	-0.09%
2019/10/03	15	37.20	7	37.36	37.70	8	41,536	0.02%
2019/10/02	27.1	36.70	21	36.43	37.80	6.1	41,033	0.01%
2019/10/01	6	35.38	27	35.59	35.90	-21	40,230	-0.05%
2019/09/27	22	34.66	16	34.67	34.75	6	39,831	0.02%
2019/09/26	10	35.78	12	35.38	35.60	-2	39,393	-0.01%
2019/09/25	5	36.09	13	35.81	36.10	-8	39,158	-0.02%
2019/09/24	4	36.74	22	36.33	35.80	-18	39,255	-0.05%
2019/09/23	3	37.72	15	37.84	37.50	-12	38,966	-0.03%
2019/09/20	3	36.95	11	37.13	36.85	-8	38,463	-0.02%
2019/09/19	6	36.78	15	36.92	36.95	-9	37,999	-0.02%
2019/09/18	10	36.43	5	36.72	36.50	5	37,726	0.01%
2019/09/17	12	36.59	14	36.80	36.70	-2	37,174	-0.01%
2019/09/16	5	36.23	17	36.42	36.25	-12	37,095	-0.03%
2019/09/12	9	36.14	0	0.00	35.85	9	36,562	0.02%
2019/09/11	6	35.44	4	35.36	35.55	2	36,167	0.01%
2019/09/10	14	35.65	168	35.73	35.70	-154	35,595	-0.43%	大賣/鉅額交易
2019/09/09	54	35.74	26	35.95	35.55	28	35,065	0.08%
2019/09/06	44	37.38	33.2	37.27	37.00	10.9	34,262	0.03%
2019/09/05	4	35.28	52	35.83	36.60	-48	32,356	-0.15%
2019/09/04	17	33.01	19	33.01	33.30	-2	30,454	-0.01%
2019/09/03	7	32.57	24	32.71	32.10	-17	30,089	-0.06%
2019/09/02	3	32.07	3	31.95	32.50	0	29,806	0.00%
2019/08/30	72	32.53	89	32.80	32.10	-17	29,435	-0.06%
2019/08/29	18	31.69	8	31.83	32.15	10	28,021	0.04%
2019/08/28	5	31.00	25	31.16	30.65	-20	27,048	-0.07%
2019/08/27	41	31.06	20	31.12	30.80	21	26,720	0.08%
2019/08/26	30	31.32	15	31.34	30.95	15	26,329	0.06%
2019/08/23	22	32.46	42	32.24	32.40	-20	25,684	-0.08%
2019/08/22	34.2	31.47	81	32.07	32.80	-46.9	24,986	-0.19%
2019/08/21	23	30.04	5	30.10	30.60	18	22,932	0.08%
2019/08/20	2	29.60	12.6	29.53	29.10	-10.6	22,112	-0.05%
2019/08/19	6	29.73	35	29.95	29.60	-29	21,683	-0.13%
2019/08/16	35	29.55	37	29.61	29.50	-2	21,065	-0.01%
2019/08/15	26	28.29	51	28.33	28.60	-25	19,576	-0.13%
2019/08/14	0	0.00	5	27.52	27.50	-5	18,507	-0.03%
2019/08/13	10	26.28	0	0.00	26.65	10	18,053	0.06%
2019/08/12	5	26.75	2	26.80	26.75	3	18,163	0.02%
2019/08/08	3	26.50	7	26.67	26.85	-4	18,476	-0.02%
2019/08/07	0	0.00	1	26.40	26.25	-1	18,360	-0.01%
2019/08/06	2	25.13	12	25.15	26.25	-10	18,355	-0.05%
2019/08/05	1	25.65	5	25.72	25.50	-4	18,274	-0.02%
2019/08/02	9	25.75	8	25.70	26.00	1	18,250	0.01%
2019/08/01	5	26.62	4	26.68	26.40	1	18,095	0.01%
2019/07/31	10	26.80	12	26.88	27.00	-2	17,994	-0.01%
2019/07/30	7	26.24	17	25.96	26.20	-10	17,759	-0.06%
2019/07/29	4	26.50	1	26.55	26.50	3	17,817	0.02%
2019/07/26	24	26.57	0	0.00	26.75	24	17,716	0.14%
2019/07/25	14	26.91	8	26.93	27.05	6	17,541	0.03%
2019/07/24	39	26.85	7	27.12	26.35	32	17,125	0.19%
2019/07/23	242	28.59	207	28.43	28.20	35	16,007	0.22%	大買/大賣/
2019/07/22	205	28.78	208	28.88	29.00	-3	14,988	-0.02%	大買/大賣/
2019/07/19	90.2	29.49	64	29.39	29.25	26.2	14,758	0.18%
2019/07/18	8	28.94	13	28.97	29.05	-5	14,620	-0.03%
2019/07/17	7	28.74	9	28.64	28.70	-2	14,531	-0.01%
2019/07/16	10	28.57	16	28.48	28.60	-6	14,662	-0.04%
2019/07/15	7	27.86	22	27.76	28.20	-15	14,314	-0.10%
2019/07/12	7	26.75	18	26.86	27.10	-11	14,129	-0.08%
2019/07/11	2	25.93	5	25.95	25.95	-3	14,174	-0.02%
2019/07/10	3	26.40	0	0.00	26.30	3	14,850	0.02%
2019/07/09	1	26.15	11	26.26	26.20	-10	15,220	-0.07%
2019/07/08	0	0.00	1	26.45	26.40	-1	16,078	-0.01%
2019/07/05	0	0.00	1	26.75	26.70	-1	16,403	-0.01%
2019/07/04	0	0.00	38	26.77	26.90	-38	16,726	-0.23%
2019/07/03	6	26.82	0	0.00	26.65	6	16,980	0.04%
2019/07/02	3	26.78	10	26.70	26.65	-7	17,478	-0.04%
2019/07/01	23	26.65	21	26.57	26.60	2	18,100	0.01%
2019/06/28	30	26.21	6	26.40	26.05	24	18,963	0.13%
2019/06/27	2	25.70	3	25.95	26.00	-1	20,197	0.00%
2019/06/25	10	25.30	11	25.31	25.30	-1	20,709	0.00%
2019/06/21	4	26.05	38	26.07	25.95	-34	20,896	-0.16%
2019/06/20	0	0.00	6	25.48	25.35	-6	20,493	-0.03%
2019/06/19	3	25.30	3	25.30	25.25	0	20,503	0.00%
2019/06/17	1	25.10	5	24.85	24.95	-4	20,649	-0.02%
2019/06/14	4	25.49	4	25.24	25.00	0	20,766	0.00%
2019/06/13	0	0.00	1	25.00	25.35	-1	20,360	0.00%
2019/06/12	20	25.14	5	24.98	25.20	15	20,296	0.07%
2019/06/11	1	24.80	4	24.70	24.90	-3	20,305	-0.01%
2019/06/10	6	24.17	2	24.30	24.35	4	20,085	0.02%
2019/06/06	0	0.00	1	23.40	23.40	-1	20,058	0.00%
2019/06/04	0	0.00	5	23.40	23.50	-5	20,139	-0.02%
2019/06/03	0	0.00	10	22.90	23.35	-10	20,228	-0.05%
2019/05/31	1	23.05	3	23.15	23.15	-2	20,259	-0.01%
2019/05/30	0	0.00	1	22.75	22.80	-1	20,363	0.00%
2019/05/29	2	22.25	0	0.00	22.05	2	20,338	0.01%
2019/05/28	2	22.80	1	23.30	22.60	1	20,280	0.00%
2019/05/27	0	0.00	19	22.90	23.15	-19	20,272	-0.09%
2019/05/24	1	23.25	1	23.45	23.00	0	20,291	0.00%
2019/05/23	1	23.50	5	23.67	23.70	-4	20,268	-0.02%
2019/05/22	10	23.80	6	23.78	23.55	4	20,365	0.02%
2019/05/21	0	0.00	8	23.23	23.20	-8	20,493	-0.04%
2019/05/20	1	23.55	0	0.00	23.50	1	21,209	0.00%
2019/05/17	8	24.32	7	24.13	23.75	1	21,337	0.00%
2019/05/16	8	24.43	8	23.79	23.65	0	21,310	0.00%
2019/05/15	6	23.70	1	23.65	23.95	5	21,224	0.02%
2019/05/14	3	22.73	22	22.55	23.50	-19	21,291	-0.09%
2019/05/13	0	0.00	1	23.10	23.10	-1	21,387	0.00%
2019/05/10	1	24.60	0.5	24.10	24.00	0.5	21,375	0.00%
2019/05/09	16	24.56	3	24.65	24.35	13	21,316	0.06%
2019/05/08	5	24.60	0	0.00	25.00	5	21,224	0.02%
2019/05/07	0	0.00	2	24.90	24.80	-2	21,241	-0.01%
2019/05/06	3	24.70	1	24.90	24.50	2	21,236	0.01%
2019/05/02	0	0.00	1	25.60	25.70	-1	20,975	0.00%
2019/04/29	24	25.80	12	24.98	25.90	12	20,870	0.06%
2019/04/26	3	25.70	3	25.73	25.70	0	20,598	0.00%
2019/04/25	33	26.10	30	26.03	26.10	3	20,614	0.01%
2019/04/24	24	26.23	6	26.35	25.85	18	20,653	0.09%
2019/04/23	5	27.65	0	0.00	27.55	5	19,663	0.03%
2019/04/22	1.1	28.20	3	28.07	28.10	-1.9	19,327	-0.01%
2019/04/19	6.1	27.47	0	0.00	27.35	6.1	18,894	0.03%
2019/04/18	3	27.47	10	26.98	27.00	-7	18,667	-0.04%
2019/04/17	35.1	27.86	3	27.55	27.50	32.1	18,384	0.17%
2019/04/16	20.1	28.39	11	28.33	28.05	9.1	17,818	0.05%
2019/04/15	11	27.45	36	27.36	27.35	-25	17,098	-0.15%
2019/04/12	35.2	27.76	27	27.89	27.55	8.2	16,723	0.05%
2019/04/11	29	27.18	4	26.86	26.80	25	15,825	0.16%
2019/04/10	4	26.85	7	26.89	26.90	-3	15,437	-0.02%
2019/04/09	139	26.60	1	26.55	26.45	138	15,118	0.91%	大買/鉅額交易
2019/04/08	20	27.42	37	27.34	27.05	-17	14,820	-0.11%
2019/04/03	41	26.59	22	26.51	26.60	19	14,225	0.13%
2019/04/02	48	26.20	61	26.13	26.40	-13	13,501	-0.10%
2019/04/01	68	25.12	76	25.43	25.30	-8	12,231	-0.07%
2019/03/29	13	23.08	26	23.35	23.70	-13	10,574	-0.12%
2019/03/28	6	22.50	7	22.61	22.70	-1	10,037	-0.01%
2019/03/27	0	0.00	6	22.53	22.70	-6	10,028	-0.06%
2019/03/26	1	21.80	0	0.00	21.70	1	10,195	0.01%
2019/03/25	3	21.90	1	21.90	22.00	2	10,179	0.02%
2019/03/22	20	22.70	23	22.40	22.35	-3	10,200	-0.03%
2019/03/21	24	22.69	15	22.71	22.60	9	10,207	0.09%
2019/03/20	0	0.00	4	22.50	22.35	-4	10,283	-0.04%
2019/03/19	29	22.52	32	22.60	22.35	-3	10,382	-0.03%
2019/03/18	24	22.04	19	22.19	22.15	5	10,457	0.05%
2019/03/15	21	21.70	3	21.78	21.80	18	10,411	0.17%
2019/03/14	9	21.72	1	21.90	21.50	8	10,552	0.08%
2019/03/13	2	22.15	0	0.00	22.20	2	10,743	0.02%
2019/03/12	22	22.33	22	22.43	22.40	0	10,932	0.00%
2019/03/11	0	0.00	1	22.10	22.10	-1	11,167	-0.01%
2019/03/08	0	0.00	7	21.76	21.65	-7	11,761	-0.06%
2019/03/07	3	22.48	11	22.60	22.20	-8	11,895	-0.07%
2019/03/06	2	22.98	0	0.00	22.90	2	12,051	0.02%
2019/03/04	1	22.70	3	22.83	22.95	-2	12,222	-0.02%
2019/02/27	4	22.95	0	0.00	22.70	4	12,217	0.03%
2019/02/26	7	23.04	5	23.00	23.05	2	12,267	0.02%
2019/02/25	4	22.96	5	22.90	23.00	-1	12,418	-0.01%
2019/02/22	1	23.05	0	0.00	23.00	1	12,358	0.01%
2019/02/21	13	23.12	15	22.95	23.20	-2	12,366	-0.02%
2019/02/20	5	22.96	36	22.80	22.95	-31	12,650	-0.25%
2019/02/19	54	22.54	41	22.90	23.05	13	12,561	0.10%
2019/02/18	13	21.79	15	21.74	21.90	-2	11,968	-0.02%
2019/02/15	17	21.45	4	21.39	21.55	13	12,015	0.11%
2019/02/14	3	21.67	22	21.70	21.50	-19	12,021	-0.16%
2019/02/13	7	21.69	1	21.60	21.70	6	11,962	0.05%
2019/02/12	9	21.22	55	21.22	21.60	-46	12,446	-0.37%
2019/02/11	45	20.98	0	0.00	21.20	45	12,566	0.36%
2019/01/28	0	0.00	13	20.92	20.85	-13	13,415	-0.10%
2019/01/25	4	20.75	1	20.70	20.70	3	13,626	0.02%
2019/01/24	0	0.00	11	20.46	20.50	-11	13,733	-0.08%
2019/01/23	2	20.25	5	20.25	20.50	-3	13,935	-0.02%
2019/01/22	5	20.32	0	0.00	20.20	5	14,072	0.04%
2019/01/21	0	0.00	5	20.90	20.70	-5	14,161	-0.04%
2019/01/18	0	0.00	14	20.53	20.60	-14	14,266	-0.10%
2019/01/17	4	20.46	0	0.00	20.30	4	14,486	0.03%
2019/01/16	5	20.17	11	20.49	20.60	-6	14,495	-0.04%
2019/01/15	5	20.06	1	20.10	20.20	4	14,360	0.03%
2019/01/14	1	19.60	0	0.00	19.60	1	14,438	0.01%
2019/01/10	0	0.00	1	19.95	20.05	-1	15,020	-0.01%
2019/01/09	2	19.90	0	0.00	19.90	2	15,386	0.01%
2019/01/08	1	20.00	0	0.00	20.05	1	15,487	0.01%
2019/01/07	1	20.05	1	19.90	19.90	0	15,621	0.00%
2019/01/04	1	19.00	2	19.13	19.20	-1	15,783	-0.01%
2019/01/03	0	0.00	12	19.89	19.80	-12	15,907	-0.08%
2019/01/02	2	19.80	0	0.00	19.85	2	16,019	0.01%
2018/12/28	3	20.00	0	0.00	19.80	3	16,284	0.02%
2018/12/27	3	20.38	2	20.35	20.20	1	16,852	0.01%
2018/12/26	5	20.18	0	0.00	19.90	5	16,926	0.03%
2018/12/25	0	0.00	4	20.13	20.15	-4	17,065	-0.02%
2018/12/24	3	20.60	3	20.60	20.55	0	17,093	0.00%
2018/12/22	0	0.00	2	20.55	20.60	-2	17,189	-0.01%
2018/12/21	1	20.55	3	20.47	20.95	-2	17,410	-0.01%
2018/12/20	26	20.70	28	20.62	20.60	-2	17,722	-0.01%
2018/12/19	52	21.56	15	21.65	21.30	37	17,714	0.21%
2018/12/17	4	21.18	2	21.05	21.05	2	17,765	0.01%
2018/12/14	3	21.62	3	21.83	21.50	0	17,781	0.00%
2018/12/13	16	21.88	21	21.97	21.95	-5	17,820	-0.03%
2018/12/12	6	21.38	4	21.48	21.60	2	17,689	0.01%
2018/12/11	0	0.00	5	21.40	21.10	-5	17,662	-0.03%
2018/12/10	5	20.75	8	20.83	20.65	-3	17,651	-0.02%
2018/12/07	19	20.93	8	21.03	21.20	11	17,651	0.06%
2018/12/06	3	21.18	35	20.39	20.35	-32	17,640	-0.18%
2018/12/05	6	21.76	3	21.67	21.80	3	17,458	0.02%
2018/12/04	12	22.44	33	22.31	22.40	-21	17,852	-0.12%
2018/12/03	64	21.68	7	21.83	22.30	57	17,951	0.32%
2018/11/30	2	20.25	1	20.60	20.40	1	17,427	0.01%
2018/11/29	2	20.55	12	20.55	20.00	-10	17,294	-0.06%
2018/11/28	5	20.25	16	20.12	20.35	-11	17,213	-0.06%
2018/11/27	1	19.60	10	19.65	19.85	-9	17,126	-0.05%
2018/11/23	4	19.28	1	19.20	19.05	3	17,118	0.02%
2018/11/22	25	19.98	2	19.85	19.45	23	17,050	0.13%
2018/11/21	2	19.45	2	19.55	19.55	0	16,899	0.00%
2018/11/20	12	19.69	0	0.00	19.65	12	16,952	0.07%
2018/11/19	11	20.38	13	20.11	20.10	-2	17,034	-0.01%
2018/11/16	7	19.44	5	19.71	19.20	2	16,955	0.01%
2018/11/14	0	0.00	15	19.04	19.10	-15	16,986	-0.09%
2018/11/13	19	17.99	24	18.37	18.70	-5	17,107	-0.03%
2018/11/12	20	18.51	13	18.59	18.60	7	17,024	0.04%
2018/11/09	25	18.26	3	18.27	18.30	22	16,951	0.13%
2018/11/08	6	19.27	10	19.32	19.00	-4	16,502	-0.02%
2018/11/07	11	19.01	21	18.91	18.85	-10	16,287	-0.06%
2018/11/06	38	19.10	10	19.75	18.75	28	16,284	0.17%
2018/11/05	45	20.27	17	20.62	19.90	28	15,950	0.18%
2018/11/02	10	21.03	26	21.12	21.30	-16	15,614	-0.10%
2018/11/01	11	19.99	21	19.98	20.30	-10	15,470	-0.06%
2018/10/31	17	19.62	18	19.79	19.80	-1	15,696	-0.01%
2018/10/30	2	19.10	3	19.12	19.15	-1	15,858	-0.01%
2018/10/29	5	18.73	24	18.70	18.95	-19	16,107	-0.12%
2018/10/26	29	18.33	4	18.59	18.35	25	16,437	0.15%
2018/10/25	18	18.64	7	18.53	18.25	11	16,927	0.06%
2018/10/24	16	19.84	21	19.91	19.75	-5	16,924	-0.03%
2018/10/23	4	20.35	4	20.36	20.10	0	16,963	0.00%
2018/10/22	8	20.39	18	20.43	20.80	-10	17,118	-0.06%
2018/10/19	15	20.39	2	20.23	20.45	13	17,055	0.08%
2018/10/18	2	20.85	32	20.52	20.95	-30	17,019	-0.18%
2018/10/17	35	20.40	3	21.00	20.35	32	16,837	0.19%
2018/10/16	10	21.19	5	21.31	21.20	5	16,856	0.03%
2018/10/15	0	0.00	14	20.60	20.75	-14	16,972	-0.08%
2018/10/12	6	19.98	0	0.00	20.10	6	16,971	0.04%
2018/10/11	97	19.40	100	19.47	19.35	-3	17,020	-0.02%
2018/10/09	1	21.80	2	21.48	21.50	-1	17,107	-0.01%
2018/10/08	5	21.60	27	21.53	21.65	-22	17,213	-0.13%
2018/10/05	98	21.25	78	21.42	21.40	20	17,064	0.12%
2018/10/04	5	23.53	16	23.54	23.45	-11	16,604	-0.07%
2018/10/03	4	23.98	0	0.00	23.70	4	16,650	0.02%
2018/10/02	2	24.15	2	24.30	24.50	0	16,732	0.00%
2018/10/01	3	24.43	1	24.40	24.40	2	16,847	0.01%
2018/09/28	1	24.10	11	24.32	24.10	-10	16,892	-0.06%
2018/09/27	16	24.96	0	0.00	24.65	16	16,787	0.10%
2018/09/26	0	0.00	1	24.45	24.55	-1	16,534	-0.01%
2018/09/25	11	24.86	6	25.17	24.70	5	16,640	0.03%
2018/09/21	5	24.15	3	23.97	24.10	2	16,420	0.01%
2018/09/20	4	23.46	2	23.90	23.25	2	16,399	0.01%
2018/09/19	1	24.20	1	24.25	23.65	0	16,559	0.00%
2018/09/18	2	24.35	0	0.00	23.95	2	16,537	0.01%
2018/09/17	0	0.00	2	24.45	24.80	-2	16,679	-0.01%
2018/09/14	4	24.29	2	24.55	24.60	2	16,705	0.01%
2018/09/13	2	23.70	0	0.00	23.55	2	16,891	0.01%
2018/09/12	6	23.17	6	23.82	23.10	0	17,158	0.00%
2018/09/11	7	23.56	36	23.36	23.85	-29	17,449	-0.17%
2018/09/10	2	23.73	11	23.83	23.30	-9	18,032	-0.05%
2018/09/07	6	25.57	14	26.15	25.85	-8	19,104	-0.04%
2018/09/06	3	28.12	0	0.00	28.00	3	21,158	0.01%
2018/09/05	1	28.10	1	27.70	27.85	0	22,206	0.00%
2018/09/04	5.2	27.90	0	0.00	27.90	5.2	22,719	0.02%
2018/09/03	20	28.80	2	28.88	28.55	18	22,715	0.08%
2018/08/31	0	0.00	2	28.90	29.40	-2	22,722	-0.01%
2018/08/30	0	0.00	5	29.15	29.10	-5	22,854	-0.02%
2018/08/29	1	29.10	9	28.94	29.10	-8	22,947	-0.03%
2018/08/28	12	29.38	0	0.00	28.90	12	23,098	0.05%
2018/08/27	11	28.78	2	29.08	29.25	9	23,249	0.04%
2018/08/24	4	28.55	4	28.59	28.80	0	23,183	0.00%
2018/08/23	20	28.91	13	29.08	28.95	7	23,073	0.03%
2018/08/22	7	27.54	2	27.65	27.60	5	22,828	0.02%
2018/08/21	6	27.20	5	27.04	27.20	1	22,932	0.00%
2018/08/20	3	28.10	0	0.00	27.40	3	23,086	0.01%
2018/08/16	3	29.18	0	0.00	29.05	3	23,348	0.01%
2018/08/15	7.1	29.56	0	0.00	29.35	7.1	23,421	0.03%
2018/08/14	1	30.25	0	0.00	30.50	1	23,514	0.00%
2018/08/13	14	30.05	0	0.00	29.85	14	23,716	0.06%
2018/08/10	2.1	31.40	0	0.00	31.10	2.1	23,821	0.01%
2018/08/09	0	0.00	9	31.55	31.50	-9	23,939	-0.04%
2018/08/08	0	0.00	4	32.00	31.90	-4	24,118	-0.02%
2018/08/07	16	32.26	67	32.02	32.00	-51	24,418	-0.21%
2018/08/06	25	32.78	6	32.63	33.00	19	24,297	0.08%
2018/08/03	18	32.47	23	32.44	32.00	-5	24,510	-0.02%
2018/08/02	37	32.10	31	32.19	32.20	6	24,651	0.02%
2018/08/01	16	31.78	49	31.86	32.20	-33	25,327	-0.13%
2018/07/31	16	30.74	5	31.14	30.40	11	25,290	0.04%
2018/07/30	22	30.63	8	30.76	30.40	14	25,140	0.06%
2018/07/27	43	30.88	10	30.84	30.90	33	25,161	0.13%
2018/07/26	6	29.99	5	30.20	30.25	1	25,300	0.00%
2018/07/25	2	29.80	3	29.32	30.00	-1	25,565	0.00%
2018/07/24	10	29.40	0	0.00	29.35	10	25,400	0.04%
2018/07/23	6	29.38	0	0.00	29.05	6	25,313	0.02%
2018/07/20	8	30.36	1	30.75	30.25	7	25,076	0.03%
2018/07/19	4	29.99	3	30.03	29.95	1	24,901	0.00%
2018/07/18	37	29.89	11	29.91	30.10	26	24,931	0.10%
2018/07/17	17	29.49	15	29.56	29.10	2	24,825	0.01%
2018/07/16	13	30.07	6	30.92	30.00	7	24,839	0.03%
2018/07/13	10	31.19	8	30.97	31.00	2	24,691	0.01%
2018/07/12	1	30.75	2	30.50	31.00	-1	24,774	0.00%
2018/07/11	17	30.51	11	30.26	30.75	6	24,952	0.02%
2018/07/10	19	30.53	6	30.51	30.35	13	25,171	0.05%
2018/07/09	2	31.05	7	30.59	31.15	-5	26,232	-0.02%
2018/07/06	1	31.20	1	31.05	30.80	0	26,899	0.00%
2018/07/05	3	31.48	4	31.03	30.65	-1	26,945	0.00%
2018/07/04	3	31.93	6	32.07	31.95	-3	26,993	-0.01%
2018/07/03	30	33.34	23	32.98	32.50	7	27,117	0.03%
2018/07/02	19	32.64	25	32.55	32.55	-6	26,962	-0.02%
2018/06/29	30	32.11	8	32.00	32.35	22	27,093	0.08%
2018/06/28	11.2	32.13	6	32.25	31.65	5.2	27,009	0.02%
2018/06/27	6	32.64	3	32.73	32.30	3	26,950	0.01%
2018/06/26	3	32.23	2	32.23	32.55	1	26,929	0.00%
2018/06/25	6	33.19	6	33.09	33.00	0	26,886	0.00%
2018/06/22	13	33.54	16	33.56	33.15	-3	26,980	-0.01%
2018/06/21	30	35.46	15	34.93	34.60	15	26,896	0.06%
2018/06/20	37	35.07	27	34.66	35.60	10	26,861	0.04%
2018/06/19	16	35.76	4	35.86	34.90	12	26,765	0.04%
2018/06/15	46	38.46	23	37.88	37.70	23	26,255	0.09%
2018/06/14	53	38.14	48	38.33	38.90	5	24,915	0.02%
2018/06/13	24	35.18	70	35.36	35.40	-46	22,937	-0.20%
2018/06/12	3	34.07	9	34.31	33.80	-6	22,031	-0.03%
2018/06/11	39	32.89	2	33.60	32.75	37	21,673	0.17%
2018/06/08	7	33.70	3	33.95	33.40	4	21,921	0.02%
2018/06/07	13	34.05	9	34.05	33.65	4	22,377	0.02%
2018/06/05	8	34.31	1	34.75	34.15	7	22,400	0.03%
2018/06/04	1	34.85	138	34.61	34.90	-137	22,455	-0.61%	大賣/鉅額交易
2018/06/01	2	33.73	2	33.95	33.70	0	22,512	0.00%
2018/05/31	6	33.95	3	34.23	33.60	3	22,802	0.01%
2018/05/30	107	33.80	39	33.62	33.55	68	23,288	0.29%	大買/
2018/05/29	2	34.60	90	34.63	34.50	-88	23,391	-0.38%
2018/05/28	145	35.04	22	35.06	34.95	123	23,570	0.52%	大買/鉅額交易
2018/05/25	33	34.61	8	34.31	34.20	25	23,415	0.11%
2018/05/24	12	34.08	15	34.20	34.45	-3	23,628	-0.01%
2018/05/23	10	33.41	3	33.40	33.15	7	23,605	0.03%
2018/05/22	3	33.63	0.4	33.40	33.40	2.7	23,453	0.01%
2018/05/21	8	33.49	6	33.58	33.80	2	23,377	0.01%
2018/05/18	7	33.44	6	33.26	32.70	1	23,167	0.00%
2018/05/17	0	0.00	2	33.25	33.30	-2	23,090	-0.01%
2018/05/16	3	33.42	8	33.04	33.10	-5	23,046	-0.02%
2018/05/15	19	34.43	85	34.03	33.80	-66	22,957	-0.29%
2018/05/14	4	34.39	3	34.55	34.15	1	23,036	0.00%
2018/05/11	71	34.38	34	34.60	34.10	37	23,132	0.16%
2018/05/10	6	33.94	11	34.07	33.80	-5	22,666	-0.02%
2018/05/09	24	33.50	31	33.54	33.20	-7	22,350	-0.03%
2018/05/08	4	32.95	8	32.71	32.80	-4	21,464	-0.02%
2018/05/07	2	30.95	0	0.00	30.95	2	21,176	0.01%
2018/05/04	2	31.68	4	31.55	30.95	-2	21,506	-0.01%
2018/05/03	21	31.86	10	31.70	31.75	11	22,074	0.05%
2018/05/02	7	31.49	10	31.30	31.35	-3	21,805	-0.01%
2018/04/30	2	29.85	2	29.63	29.75	0	21,501	0.00%
2018/04/27	2	29.40	0	0.00	29.30	2	21,559	0.01%
2018/04/26	3	29.63	2	29.90	29.00	1	21,626	0.00%
2018/04/25	3	29.68	3	30.32	30.10	0	21,588	0.00%
2018/04/24	8	30.18	8	30.17	30.00	0	21,592	0.00%
2018/04/23	10	31.46	6	31.53	31.00	4	21,465	0.02%
2018/04/20	0	0.00	5	32.54	32.10	-5	21,387	-0.02%
2018/04/19	4	32.00	1	31.75	31.70	3	21,201	0.01%
2018/04/18	2	32.30	0	0.00	31.70	2	21,291	0.01%
2018/04/17	9	31.96	1	32.30	31.45	8	21,209	0.04%
2018/04/16	3	33.20	11	32.79	32.65	-8	21,189	-0.04%
2018/04/13	45	32.99	12	33.10	33.05	33	21,166	0.16%
2018/04/12	1	30.35	25	31.04	31.35	-24	20,249	-0.12%
2018/04/11	2	28.88	15	29.18	28.50	-13	19,771	-0.07%
2018/04/10	17	29.42	5	29.55	29.40	12	19,800	0.06%
2018/04/09	5	29.05	10	29.50	29.00	-5	19,934	-0.03%
2018/04/02	3	30.73	17	30.72	30.45	-14	20,214	-0.07%
2018/03/31	0	0.00	5	29.90	30.05	-5	20,072	-0.02%
2018/03/30	8	29.68	0	0.00	29.50	8	20,210	0.04%
2018/03/29	1	30.15	1	30.20	30.00	0	20,387	0.00%
2018/03/28	19	30.22	4	30.18	29.90	15	20,561	0.07%
2018/03/27	4	31.25	8	31.09	30.95	-4	20,417	-0.02%
2018/03/26	16	30.18	8	30.28	30.65	8	20,355	0.04%
2018/03/23	13	30.71	0	0.00	30.50	13	20,233	0.06%
2018/03/22	2	32.05	3	31.97	32.00	-1	19,980	-0.01%
2018/03/21	5	31.20	6	31.63	31.55	-1	19,663	-0.01%
2018/03/20	12	30.58	5	30.71	30.60	7	19,418	0.04%
2018/03/19	9	31.48	0	0.00	31.10	9	19,183	0.05%
2018/03/16	5	32.59	0	0.00	32.15	5	18,762	0.03%
2018/03/15	6	32.73	0	0.00	32.60	6	18,777	0.03%
2018/03/14	6	33.29	9	33.58	33.20	-3	18,836	-0.02%
2018/03/13	11	33.05	2	33.40	32.95	9	18,651	0.05%
2018/03/12	12	32.39	4	32.40	32.25	8	18,307	0.04%
2018/03/09	2	32.20	1	32.70	31.90	1	18,457	0.01%
2018/03/08	12	32.27	1	32.50	32.25	11	18,686	0.06%
2018/03/07	3	32.60	1	32.10	31.85	2	18,602	0.01%
2018/03/06	1	32.90	0	0.00	32.80	1	18,614	0.01%
2018/03/05	4	33.46	0	0.00	33.10	4	18,739	0.02%
2018/03/02	2	33.48	2	34.20	34.70	0	18,481	0.00%
2018/03/01	2	34.45	2	33.80	33.85	0	18,503	0.00%
2018/02/27	1	34.45	1	34.00	34.00	0	18,561	0.00%
2018/02/26	1	36.05	0	0.00	34.80	1	19,253	0.01%
2018/02/23	5	34.80	3	34.53	35.85	2	19,068	0.01%
2018/02/22	6	33.40	0	0.00	33.30	6	19,016	0.03%
2018/02/09	0	0.00	5	31.89	33.35	-5	19,537	-0.03%
2018/02/08	3	34.57	7	34.47	34.30	-4	19,637	-0.02%
2018/02/07	10	35.72	2	35.88	34.95	8	19,961	0.04%
2018/02/06	7	35.01	20	35.13	34.65	-13	20,642	-0.06%
2018/02/05	6	36.33	3	36.33	37.20	3	20,457	0.01%
2018/02/02	2	35.85	4	36.11	35.85	-2	20,599	-0.01%
2018/02/01	2	35.73	0	0.00	35.65	2	21,815	0.01%
2018/01/31	0	0.00	3	35.93	36.20	-3	22,319	-0.01%
2018/01/30	10	37.01	4	37.08	37.15	6	22,530	0.03%
2018/01/29	11	35.70	16	35.48	36.45	-5	23,005	-0.02%
2018/01/26	18	35.61	13	36.12	34.90	5	23,509	0.02%
2018/01/25	0	0.00	2	38.35	38.00	-2	22,966	-0.01%
2018/01/22	15	38.92	0	0.00	39.15	15	23,584	0.06%
2018/01/17	0	0.00	1	38.65	38.70	-1	23,421	0.00%
2018/01/16	0	0.00	3	39.00	39.20	-3	23,463	-0.01%
2018/01/15	4	39.20	4	38.93	38.90	0	23,448	0.00%
2018/01/12	10	39.30	4	39.48	39.60	6	23,531	0.03%
2018/01/11	1	38.45	4	38.34	38.20	-3	23,511	-0.01%
2018/01/10	5	38.50	43	38.20	38.00	-38	23,773	-0.16%
2018/01/09	34	40.25	5	39.40	39.65	29	23,536	0.12%
2018/01/08	5	41.78	1	42.15	41.80	4	23,289	0.02%
2018/01/05	7	40.49	13	41.12	40.80	-6	22,986	-0.03%
2018/01/04	7	39.96	3	39.95	40.00	4	22,763	0.02%
2018/01/03	7	39.35	2	39.40	39.00	5	22,867	0.02%
2018/01/02	1	39.85	3	39.87	40.00	-2	22,745	-0.01%

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

...詳全文

東陽、華通瞄準偏價外UDN聯合新聞網－2023/12/13

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

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

...詳全文

華通

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華通

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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