華通 (2313)-兆豐-鹿港券商分點個股進出

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
73.2
漲跌
▲0.3
漲幅
+0.41%
成交量
11,169張
產業
上市電子零組件類股
1847人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華通 (2313)籌碼相關－兆豐-鹿港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-鹿港券商分點個股進出
兆豐-鹿港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	73.70	0	0.00	73.20	1	25,482	0.00%
2024/05/30	7.5	73.45	2	72.75	72.90	5.5	25,724	0.02%
2024/05/29	4.1	74.91	0	0.00	75.00	4.1	26,301	0.02%
2024/05/28	8	75.65	1	76.50	74.80	7	26,758	0.03%
2024/05/27	0.1	76.80	0	0.00	76.30	0.1	26,944	0.00%
2024/05/24	6	76.37	1	76.40	76.10	5	27,412	0.02%
2024/05/23	3	81.43	16	81.03	78.20	-13	27,572	-0.05%
2024/05/22	11	79.79	1	79.30	79.60	10	29,136	0.03%
2024/05/21	3.2	79.37	11.1	80.35	79.80	-7.9	30,395	-0.03%
2024/05/20	1	77.10	1.1	78.00	77.70	-0.1	29,956	0.00%
2024/05/17	0	0.00	6	75.70	76.00	-6	29,938	-0.02%
2024/05/16	0.1	76.50	8.5	74.06	76.30	-8.5	29,861	-0.03%
2024/05/15	3	71.83	2	71.65	71.10	1	29,332	0.00%
2024/05/14	2	71.30	2	71.42	71.20	0	29,484	0.00%
2024/05/13	2.1	71.05	1.1	71.36	71.00	1	29,761	0.00%
2024/05/10	26.6	72.90	11	72.13	72.50	15.6	29,802	0.05%
2024/05/09	2	79.25	2	78.80	78.80	0	28,883	0.00%
2024/05/07	0	0.00	0	78.60	78.30	0	28,909	0.00%
2024/05/06	3	77.93	1	78.40	77.00	2	28,872	0.01%
2024/05/03	1	79.20	9	79.02	78.00	-8	28,843	-0.03%
2024/05/02	4	77.23	3	76.73	77.90	1	28,921	0.00%
2024/04/30	0	0.00	3	79.00	77.20	-3	29,353	-0.01%
2024/04/29	1	76.90	1	77.40	77.80	0	29,672	0.00%
2024/04/26	4	77.75	11.8	78.03	77.60	-7.8	29,786	-0.03%
2024/04/25	5	75.30	0	0.00	75.00	5	29,631	0.02%
2024/04/24	5.3	73.81	3	73.83	74.30	2.3	29,751	0.01%
2024/04/23	4.5	73.31	0	0.00	72.90	4.5	29,834	0.02%
2024/04/22	5.5	74.05	8	74.75	73.80	-2.5	29,948	-0.01%
2024/04/19	4.5	76.58	2	76.20	76.10	2.5	29,858	0.01%
2024/04/18	3.3	77.97	5	78.48	77.50	-1.7	29,762	-0.01%
2024/04/17	6	77.72	1	78.10	78.00	5	29,828	0.02%
2024/04/16	5	77.22	4	76.95	76.60	1	29,938	0.00%
2024/04/15	11	81.15	11	79.63	79.70	0	29,832	0.00%
2024/04/12	4.1	81.17	4	81.28	81.90	0.1	29,842	0.00%
2024/04/11	5	80.66	1	80.20	80.20	4	29,737	0.01%
2024/04/10	31	82.32	2	82.60	81.80	29	29,707	0.10%
2024/04/09	4	81.68	3	81.43	81.40	1	29,710	0.00%
2024/04/08	2	83.90	6	83.28	83.50	-4	29,554	-0.01%
2024/04/03	2	80.10	0	80.20	79.60	2	29,085	0.01%
2024/04/02	0	0.00	4	80.33	80.20	-4	29,292	-0.01%
2024/04/01	16	79.66	5	80.60	79.20	11	29,279	0.04%
2024/03/29	7	80.19	65	80.22	80.40	-58	29,170	-0.20%
2024/03/28	57	78.80	1	78.60	78.20	56	29,054	0.19%
2024/03/27	1	78.50	4	78.15	77.70	-3	29,268	-0.01%
2024/03/26	10.1	77.17	5	76.50	75.90	5.1	29,380	0.02%
2024/03/25	7	81.00	0	0.00	80.00	7	29,320	0.02%
2024/03/22	1.3	79.12	3	79.13	79.50	-1.7	29,473	-0.01%
2024/03/21	1	79.20	2	80.15	79.40	-1	29,535	0.00%
2024/03/20	5.1	79.22	10	79.28	78.40	-4.9	29,906	-0.02%
2024/03/19	1.1	81.73	4	81.60	81.00	-2.9	31,496	-0.01%
2024/03/18	1	80.20	13	81.61	82.10	-12	32,411	-0.04%
2024/03/15	2	78.65	1	78.70	77.70	1	32,922	0.00%
2024/03/14	14	79.33	11	79.01	78.70	3	32,926	0.01%
2024/03/13	11	82.08	11	81.11	81.20	0	32,844	0.00%
2024/03/12	28.2	83.64	17	84.42	82.40	11.2	32,839	0.03%
2024/03/11	8	81.44	41.2	81.60	82.00	-33.2	31,964	-0.10%
2024/03/08	5	76.68	5	77.52	75.60	0	30,884	0.00%
2024/03/07	32	78.67	23	78.40	76.20	9	31,035	0.03%
2024/03/06	3	77.47	7.2	77.74	77.60	-4.2	30,914	-0.01%
2024/03/05	6	77.02	1.3	76.48	76.40	4.7	31,431	0.01%
2024/03/04	6	77.37	15	77.19	77.00	-9	32,972	-0.03%
2024/03/01	19	74.15	5.2	74.16	74.30	13.9	34,387	0.04%
2024/02/29	8	75.69	11	75.67	76.10	-3	35,913	-0.01%
2024/02/27	153	74.92	145.2	75.89	75.40	7.8	37,024	0.02%	大買/大賣/
2024/02/26	9	77.61	3	77.87	77.20	6	37,017	0.02%
2024/02/23	48.2	79.31	12.1	79.21	78.40	36.2	37,294	0.10%
2024/02/22	23	77.34	27.1	77.96	80.10	-4.1	37,042	-0.01%
2024/02/21	4.2	71.74	6.3	72.66	72.90	-2.2	36,963	-0.01%
2024/02/20	2	72.40	15	72.49	72.70	-13	37,178	-0.03%
2024/02/19	2	71.20	0	0.00	71.00	2	37,102	0.01%
2024/02/16	1	72.40	2	71.60	72.00	-1	37,364	0.00%
2024/02/15	19	71.17	11	71.76	71.00	8	37,615	0.02%
2024/02/05	3.5	71.33	8	71.69	71.60	-4.5	38,983	-0.01%
2024/02/02	20	71.08	2	71.45	70.20	18	40,232	0.04%
2024/02/01	1	69.90	1	70.00	70.00	0	40,191	0.00%
2024/01/31	1	70.20	0	0.00	69.50	1	40,454	0.00%
2024/01/30	8	71.03	3	70.50	70.50	5	40,550	0.01%
2024/01/29	0	0.00	1	71.10	71.00	-1	40,656	0.00%
2024/01/26	2	69.85	2	69.10	69.00	0	40,985	0.00%
2024/01/25	2	70.45	3	69.80	69.80	-1	41,188	0.00%
2024/01/24	4	70.98	6.1	70.47	70.40	-2.1	40,982	-0.01%
2024/01/23	2	69.70	11	69.07	69.70	-9	40,968	-0.02%
2024/01/22	4	67.03	6	67.30	66.90	-2	40,683	0.00%
2024/01/19	2	66.87	10.1	67.20	67.40	-8.1	40,499	-0.02%
2024/01/18	9.2	65.83	2	65.55	65.50	7.2	40,505	0.02%
2024/01/17	7	67.77	1	68.00	68.00	6	40,429	0.01%
2024/01/16	6	69.40	9.1	69.01	69.50	-3.1	40,321	-0.01%
2024/01/11	0.1	68.00	0	0.00	67.30	0.1	40,304	0.00%
2024/01/10	0	0.00	2	67.20	68.00	-2	40,527	0.00%
2024/01/09	1	68.40	6	68.10	67.90	-5	41,032	-0.01%
2024/01/08	9	68.26	17	68.39	69.00	-8	41,031	-0.02%
2024/01/05	2	69.10	11	68.81	69.20	-9	41,117	-0.02%
2024/01/04	11	69.70	9	69.13	69.00	2	41,422	0.00%
2024/01/03	6	68.85	21	68.81	69.00	-15	41,492	-0.04%
2024/01/02	15	69.33	14	69.62	69.20	1	41,369	0.00%
2023/12/29	2.1	70.03	2	70.30	70.70	0.1	41,584	0.00%
2023/12/28	3	71.47	0	0.00	70.80	3	41,629	0.01%
2023/12/27	20	72.66	16.2	72.82	72.80	3.8	41,882	0.01%
2023/12/26	1	71.50	14	72.11	72.50	-13	42,037	-0.03%
2023/12/25	28	72.57	30	72.50	71.50	-2	42,320	0.00%
2023/12/22	2	73.20	2	73.15	72.10	0	42,424	0.00%
2023/12/21	12	72.70	12.6	73.39	73.30	-0.6	42,481	0.00%
2023/12/20	28	71.91	13	71.55	72.00	15	42,524	0.04%
2023/12/19	26.2	71.06	32	70.79	70.90	-5.8	42,868	-0.01%
2023/12/18	12.4	72.10	20	72.02	71.60	-7.6	43,549	-0.02%
2023/12/15	12	73.40	18	73.77	72.90	-6	44,545	-0.01%
2023/12/14	44	75.38	42.1	75.46	74.50	1.9	46,545	0.00%
2023/12/13	29	72.32	41.1	73.42	74.40	-12.1	46,806	-0.03%
2023/12/12	20	71.42	32.1	71.45	70.90	-12.1	47,561	-0.03%
2023/12/11	20	69.68	11	69.22	69.00	9	47,292	0.02%
2023/12/08	5	70.80	0.1	69.80	69.00	4.9	47,602	0.01%
2023/12/07	24.2	70.22	17	70.75	69.20	7.2	48,515	0.01%
2023/12/06	13.1	71.95	17	71.05	71.10	-3.9	48,288	-0.01%
2023/12/05	12.3	71.70	19	71.71	71.90	-6.7	48,248	-0.01%
2023/12/04	26	73.97	10	73.52	72.90	16	48,965	0.03%
2023/12/01	30.2	72.35	24	71.69	72.10	6.2	50,497	0.01%
2023/11/30	13.4	73.38	5	73.48	73.30	8.4	49,705	0.02%
2023/11/29	35.7	74.77	43	74.83	74.80	-7.3	48,693	-0.01%
2023/11/28	50	72.39	87	71.95	74.20	-37	46,827	-0.08%
2023/11/27	53	69.33	53	69.72	69.70	0	44,777	0.00%
2023/11/24	78.1	66.51	38.2	66.15	67.60	39.9	42,790	0.09%
2023/11/22	21	64.66	11	64.60	64.70	10	40,597	0.02%
2023/11/21	19.2	65.43	38	65.05	64.50	-18.8	39,860	-0.05%
2023/11/20	41	61.57	51	61.74	63.00	-10	38,050	-0.03%
2023/11/17	11	57.90	17	58.62	59.00	-6	36,572	-0.02%
2023/11/16	2	57.05	9.1	56.85	57.20	-7.1	36,094	-0.02%
2023/11/15	5	57.92	36	57.91	57.10	-31	35,884	-0.09%
2023/11/14	7	57.80	33	57.55	57.70	-26	35,570	-0.07%
2023/11/13	146.1	59.02	84.5	59.04	59.10	61.6	35,109	0.18%	大買/
2023/11/10	69	57.90	161	58.39	57.20	-92	33,434	-0.28%	大賣/
2023/11/09	99.5	55.38	6	54.83	54.80	93.5	31,750	0.29%
2023/11/08	14	54.89	10	55.28	54.90	4	31,548	0.01%
2023/11/07	3	54.50	10	54.25	54.40	-7	31,258	-0.02%
2023/11/06	9	54.54	26	54.01	53.90	-17	31,127	-0.05%
2023/11/03	28	55.57	18.1	54.49	54.40	9.9	30,839	0.03%
2023/11/02	16.1	53.76	6	54.00	54.10	10.1	30,609	0.03%
2023/11/01	1	52.93	0	0.00	52.70	1	30,568	0.00%
2023/10/31	44	54.36	38	53.22	52.80	6	30,502	0.02%
2023/10/30	0	0.00	11	53.32	53.50	-11	30,046	-0.04%
2023/10/27	2	52.55	0	0.00	52.20	2	29,963	0.01%
2023/10/26	12	52.39	14.1	52.31	52.20	-2.1	30,052	-0.01%
2023/10/25	6	53.68	12	53.82	53.70	-6	29,867	-0.02%
2023/10/24	23.1	53.00	27	52.95	52.90	-3.9	29,717	-0.01%
2023/10/23	3	52.47	8	52.62	52.70	-5	29,641	-0.02%
2023/10/20	4	51.05	5	51.62	52.10	-1	29,565	0.00%
2023/10/19	5	52.02	22	52.30	52.30	-17	29,457	-0.06%
2023/10/18	12	52.34	90	52.00	52.10	-78	29,411	-0.27%
2023/10/17	29	54.54	32	54.55	53.90	-3	29,148	-0.01%
2023/10/16	7	53.13	9	52.44	53.30	-2	28,656	-0.01%
2023/10/13	13	52.86	10	53.11	53.20	3	28,854	0.01%
2023/10/12	54	54.05	26	53.68	54.20	28	29,327	0.10%
2023/10/11	9	52.77	12	52.92	52.20	-3	28,844	-0.01%
2023/10/06	12.1	52.13	3	52.20	51.80	9.1	28,703	0.03%
2023/10/05	19	53.16	34	52.96	52.60	-15	28,592	-0.05%
2023/10/04	10	51.98	16.1	52.01	52.10	-6.1	28,224	-0.02%
2023/10/03	36	52.33	8	52.20	52.00	28	28,024	0.10%
2023/10/02	20	53.84	69	53.98	54.30	-49	27,611	-0.18%
2023/09/28	16	53.44	31.2	53.46	53.00	-15.2	27,410	-0.06%
2023/09/27	84.2	53.91	43.2	53.56	53.80	41	27,321	0.15%
2023/09/26	22.2	54.92	40	54.68	54.30	-17.8	26,988	-0.07%
2023/09/25	68	55.30	60	54.75	54.70	8	26,553	0.03%
2023/09/22	69	55.01	65	55.45	55.60	4	26,212	0.02%
2023/09/21	32	55.48	23.3	55.42	55.50	8.8	25,657	0.03%
2023/09/20	37	57.80	36	57.04	56.60	1	24,776	0.00%
2023/09/19	176	58.14	203	58.77	56.90	-27	23,512	-0.11%	大買/大賣/
2023/09/18	75	56.87	70	57.38	57.60	5	20,843	0.02%
2023/09/15	121	53.75	62	54.02	54.40	59	18,459	0.32%	大買/
2023/09/14	28.5	50.34	29	50.86	50.80	-0.5	16,435	0.00%
2023/09/13	34.5	50.56	32	50.42	50.40	2.5	15,673	0.02%
2023/09/12	17	49.86	25	50.13	50.80	-8	15,093	-0.05%
2023/09/11	10	48.85	5	48.72	48.20	5	13,942	0.04%
2023/09/08	19	48.76	11	48.55	48.85	8	13,491	0.06%
2023/09/07	34.1	49.99	30.5	49.69	48.80	3.6	13,015	0.03%
2023/09/06	6.5	49.53	53	49.60	50.40	-46.5	11,877	-0.39%
2023/09/05	4	46.03	3	45.97	46.10	1	9,507	0.01%
2023/09/04	0	0.00	4	45.11	45.45	-4	9,471	-0.04%
2023/09/01	2	45.00	2	45.28	45.00	0	9,543	0.00%
2023/08/31	5.2	45.75	3	45.77	45.30	2.2	9,583	0.02%
2023/08/30	0	44.95	1	45.00	44.95	-1	9,402	-0.01%
2023/08/23	0	0.00	3	43.47	43.45	-3	9,875	-0.03%
2023/08/22	3	42.43	0	0.00	42.75	3	10,159	0.03%
2023/08/21	3.1	42.79	1	42.85	42.50	2.1	10,296	0.02%
2023/08/18	4	43.03	2	42.95	42.55	2	10,314	0.02%
2023/08/17	1	43.10	1	43.75	43.75	0	10,360	0.00%
2023/08/16	5	43.32	0	0.00	43.50	5	10,462	0.05%
2023/08/15	2	44.05	0	0.00	44.00	2	10,626	0.02%
2023/08/14	5	43.53	0	0.00	43.60	5	10,661	0.05%
2023/08/11	0	0.00	2	44.65	44.70	-2	10,691	-0.02%
2023/08/10	1	44.95	4	45.55	44.95	-3	10,763	-0.03%
2023/08/09	2	45.85	1	46.00	46.00	1	10,677	0.01%
2023/08/08	15	46.92	12	46.28	45.90	3	10,711	0.03%
2023/08/07	3	46.38	5	45.89	46.45	-2	10,484	-0.02%
2023/08/04	1	44.30	0	0.00	44.40	1	10,243	0.01%
2023/08/02	1	44.70	0	0.00	44.70	1	10,258	0.01%
2023/08/01	1	45.20	1	45.10	45.00	0	10,265	0.00%
2023/07/31	2	45.63	1	46.10	45.50	1	10,246	0.01%
2023/07/28	1	45.00	0	0.00	45.05	1	10,127	0.01%
2023/07/27	2	44.80	0	0.00	45.05	2	10,160	0.02%
2023/07/26	1	45.15	0.1	45.25	45.05	0.9	10,120	0.01%
2023/07/24	2	44.70	5	44.65	44.65	-3	10,070	-0.03%
2023/07/21	0	0.00	6	45.07	45.00	-6	10,087	-0.06%
2023/07/20	4	45.51	0	0.00	45.45	4	10,106	0.04%
2023/07/19	9	46.57	5.2	47.00	45.70	3.8	10,253	0.04%
2023/07/18	14	47.69	9	47.81	48.10	5	10,109	0.05%
2023/07/17	16.2	48.56	8	47.87	48.50	8.2	9,815	0.08%
2023/07/14	5	45.72	0	0.00	45.70	5	9,152	0.05%
2023/07/13	6	46.17	4	46.38	45.70	2	9,333	0.02%
2023/07/12	1	45.75	3	45.73	45.75	-2	9,272	-0.02%
2023/07/11	4	45.68	100	45.59	45.60	-96	9,261	-1.04%
2023/07/10	2	44.95	1	45.05	44.85	1	9,478	0.01%
2023/07/07	2	45.53	6	45.49	45.60	-4	9,657	-0.04%
2023/07/06	0	0.00	16	45.72	45.50	-16	9,681	-0.17%
2023/07/05	25	45.20	39	45.88	46.10	-14	9,675	-0.14%
2023/07/04	1	45.00	1	44.70	44.95	0	9,335	0.00%
2023/07/03	13	44.85	5	44.89	44.90	8	9,327	0.09%
2023/06/30	1	44.65	1	44.70	44.40	0	9,374	0.00%
2023/06/29	2	44.73	1.1	45.05	44.80	0.9	9,460	0.01%
2023/06/28	1.1	44.68	6	44.74	44.85	-4.9	9,328	-0.05%
2023/06/27	1	44.15	41.2	44.26	44.10	-40.2	9,185	-0.44%
2023/06/26	3	43.80	1	43.50	43.75	2	9,152	0.02%
2023/06/21	21.1	43.45	0	0.00	43.25	21.1	9,308	0.23%
2023/06/20	2	43.23	2	43.35	43.30	0	9,402	0.00%
2023/06/16	4	43.30	1	43.15	43.45	3	9,512	0.03%
2023/06/15	1	43.30	0	0.00	43.40	1	9,480	0.01%
2023/06/14	3	43.83	0	0.00	43.65	3	9,525	0.03%
2023/06/13	11	43.69	0	0.00	43.80	11	9,712	0.11%
2023/06/12	0	0.00	3	43.77	43.80	-3	9,732	-0.03%
2023/06/09	1	44.25	0	0.00	44.20	1	9,784	0.01%
2023/06/07	4	44.24	5	44.07	44.10	-1	10,081	-0.01%
2023/06/06	1	44.45	1	44.55	44.50	0	10,034	0.00%
2023/06/05	1	44.30	0	0.00	44.10	1	10,009	0.01%
2023/06/02	61.1	44.58	0	0.00	44.35	61.1	10,128	0.60%
2023/06/01	10	44.31	4	44.29	44.45	6	10,087	0.06%
2023/05/31	0	0.00	1	44.10	44.10	-1	10,077	-0.01%
2023/05/30	0	0.00	7	44.09	44.10	-7	10,040	-0.07%
2023/05/29	6	44.33	10	44.38	44.30	-4	9,999	-0.04%
2023/05/26	9	44.04	31	43.81	44.25	-22	9,907	-0.22%
2023/05/25	3	42.82	5	43.28	43.35	-2	9,676	-0.02%
2023/05/24	9	42.58	1	42.60	42.60	8	9,602	0.08%
2023/05/23	110	42.19	5	42.20	42.20	105	9,612	1.09%	大買/鉅額交易
2023/05/22	5	43.12	7	42.97	42.75	-2	9,467	-0.02%
2023/05/19	26	42.95	10	43.63	43.50	16	9,372	0.17%
2023/05/18	2	42.10	0	0.00	42.10	2	9,245	0.02%
2023/05/17	0.1	41.95	2	41.73	41.70	-1.9	9,228	-0.02%
2023/05/16	4	41.86	7	41.95	41.80	-3	9,105	-0.03%
2023/05/15	1	42.20	0	0.00	42.20	1	8,984	0.01%
2023/05/09	1	43.75	1	43.75	43.75	0	9,083	0.00%
2023/05/08	0	0.00	2	43.73	43.75	-2	9,201	-0.02%
2023/05/05	3	43.07	3	43.25	43.15	0	9,264	0.00%
2023/05/04	0.1	43.25	0	43.40	43.35	0.1	9,454	0.00%
2023/05/03	2	43.35	1	42.90	43.25	1	9,619	0.01%
2023/05/02	1	43.25	0	0.00	43.30	1	9,763	0.01%
2023/04/28	1	43.10	1	43.00	43.10	0	9,993	0.00%
2023/04/27	0	0.00	1	43.10	43.10	-1	9,991	-0.01%
2023/04/26	1	42.40	5	42.15	42.30	-4	9,950	-0.04%
2023/04/25	2	42.03	6	41.99	41.55	-4	9,987	-0.04%
2023/04/24	7.5	41.94	0	0.00	41.75	7.5	10,012	0.07%
2023/04/21	1	43.00	2	43.18	43.00	-1	9,978	-0.01%
2023/04/20	1	43.50	5	43.64	43.70	-4	10,046	-0.04%
2023/04/19	8.2	43.89	0	0.00	43.80	8.2	10,141	0.08%
2023/04/18	20	44.97	6.1	44.62	44.60	13.9	10,097	0.14%
2023/04/17	1	44.55	6	44.43	44.55	-5	10,034	-0.05%
2023/04/14	2.2	44.06	5	44.10	44.10	-2.8	9,992	-0.03%
2023/04/13	2.1	43.91	0	0.00	44.00	2.1	9,974	0.02%
2023/04/12	3.2	46.26	0	0.00	46.35	3.2	9,686	0.03%
2023/04/11	2	46.90	12	46.85	46.85	-10	9,416	-0.11%
2023/04/10	3	46.80	3	46.93	46.90	0	9,359	0.00%
2023/04/06	0	0.00	2	46.15	46.20	-2	9,176	-0.02%
2023/03/31	0	0.00	7	46.73	46.35	-7	9,230	-0.08%
2023/03/30	0	0.00	1	46.50	46.30	-1	9,245	-0.01%
2023/03/29	1	45.95	1	45.80	45.80	0	9,134	0.00%
2023/03/28	0	0.00	13	45.52	45.55	-13	9,237	-0.14%
2023/03/27	1	45.70	0	0.00	45.95	1	9,255	0.01%
2023/03/24	2	45.65	3	45.70	45.65	-1	9,358	-0.01%
2023/03/23	2	44.75	1	45.00	44.70	1	9,205	0.01%
2023/03/22	5	45.00	20	45.15	45.10	-15	9,177	-0.16%
2023/03/21	2	44.85	13	44.94	44.90	-11	9,177	-0.12%
2023/03/20	10	44.20	3	44.23	44.30	7	9,303	0.08%
2023/03/17	7.1	43.25	10	43.35	43.30	-2.9	9,522	-0.03%
2023/03/16	7.1	43.53	0	0.00	43.10	7.1	9,527	0.07%
2023/03/15	12	44.41	0	0.00	44.20	12	9,696	0.12%
2023/03/13	3	44.72	11	45.05	45.15	-8	9,884	-0.08%
2023/03/10	21	45.44	10	45.75	45.25	11	10,005	0.11%
2023/03/09	1	47.05	3	46.65	46.50	-2	10,078	-0.02%
2023/03/08	1	47.00	2	46.95	47.00	-1	10,252	-0.01%
2023/03/07	3	46.60	5	47.08	46.90	-2	10,272	-0.02%
2023/03/06	6	46.13	23	46.32	46.10	-17	10,195	-0.17%
2023/03/03	6	46.74	6	46.70	46.75	0	10,145	0.00%
2023/03/02	1	46.30	9	46.06	46.45	-8	10,170	-0.08%
2023/03/01	5	45.18	0	0.00	46.00	5	10,181	0.05%
2023/02/24	5	45.65	5	45.65	45.60	0	10,192	0.00%
2023/02/23	5	45.83	3	45.95	45.90	2	10,187	0.02%
2023/02/22	10	45.60	7	45.90	45.95	3	10,395	0.03%
2023/02/21	0	0.00	2	46.53	46.20	-2	10,715	-0.02%
2023/02/20	0	0.00	1	46.65	46.65	-1	10,972	-0.01%
2023/02/17	2	46.60	5	46.60	46.60	-3	11,200	-0.03%
2023/02/16	4	46.30	13	46.29	46.40	-9	11,429	-0.08%
2023/02/15	1	45.60	5	45.86	45.80	-4	12,011	-0.03%
2023/02/14	1	45.50	5	45.55	45.85	-4	12,177	-0.03%
2023/02/13	1	45.40	0	0.00	45.40	1	12,395	0.01%
2023/02/10	2	45.35	4	45.53	45.70	-2	12,674	-0.02%
2023/02/09	1	45.95	6	45.78	45.70	-5	12,975	-0.04%
2023/02/08	1	46.10	1	46.25	46.30	0	13,052	0.00%
2023/02/07	25	45.88	12	45.70	45.70	13	13,138	0.10%
2023/02/06	1	45.90	10	46.16	46.30	-9	13,099	-0.07%
2023/02/03	2	46.80	1	47.00	46.75	1	13,014	0.01%
2023/02/02	6	46.43	9	46.57	46.75	-3	13,041	-0.02%
2023/02/01	1	46.35	28	46.04	46.55	-27	12,888	-0.21%
2023/01/31	11	45.47	6	45.66	45.55	5	12,883	0.04%
2023/01/30	12	44.61	9	44.92	45.10	3	12,927	0.02%
2023/01/17	0	0.00	20	44.20	44.25	-20	12,752	-0.16%
2023/01/16	6	43.63	0	0.00	44.00	6	12,837	0.05%
2023/01/13	5	43.72	2	43.63	43.50	3	12,890	0.02%
2023/01/12	12	43.97	3	43.87	44.10	9	12,946	0.07%
2023/01/11	5	44.03	4	44.01	44.00	1	12,957	0.01%
2023/01/10	12	44.63	0	0.00	44.70	12	12,793	0.09%
2023/01/09	5	44.61	1	45.05	45.10	4	12,780	0.03%
2023/01/06	23	43.90	9	44.00	44.30	14	12,731	0.11%
2023/01/05	18	45.03	2	44.90	44.70	16	12,835	0.12%
2023/01/04	0	0.00	1	45.50	45.35	-1	12,913	-0.01%
2023/01/03	6	45.11	0	0.00	45.55	6	13,039	0.05%
2022/12/30	4	45.15	1	44.80	44.50	3	13,197	0.02%
2022/12/29	20	44.32	10	44.60	45.00	10	13,400	0.07%
2022/12/28	4	44.96	1	45.30	44.80	3	13,534	0.02%
2022/12/26	2	46.20	0	0.00	46.10	2	13,538	0.01%
2022/12/23	2	45.60	1	45.40	45.95	1	13,646	0.01%
2022/12/22	3	46.67	0	0.00	46.45	3	13,669	0.02%
2022/12/20	2	47.23	1.7	46.97	46.60	0.3	13,914	0.00%
2022/12/19	20.2	48.18	15	48.33	47.95	5.2	13,947	0.04%
2022/12/16	28	48.84	0	0.00	48.90	28	14,020	0.20%
2022/12/15	24	48.38	1	48.30	48.50	23	13,975	0.16%
2022/12/14	5	47.85	5	47.80	47.80	0	14,194	0.00%
2022/12/13	11	48.06	10	47.82	47.75	1	14,220	0.01%
2022/12/12	1.2	48.13	0	0.00	48.05	1.2	14,278	0.01%
2022/12/09	6.3	49.35	2	48.95	48.80	4.3	14,409	0.03%
2022/12/08	11	49.09	10	49.50	49.40	1	14,403	0.01%
2022/12/07	23	50.07	11	49.94	49.10	12	14,834	0.08%
2022/12/06	2	51.55	6	51.12	51.10	-4	14,662	-0.03%
2022/12/05	2	51.20	7	51.50	51.30	-5	14,559	-0.03%
2022/12/02	13	50.75	10	50.78	51.10	3	14,565	0.02%
2022/12/01	14	50.08	16	50.33	50.10	-2	14,398	-0.01%
2022/11/30	0	0.00	8	49.53	49.55	-8	14,656	-0.05%
2022/11/29	5	48.56	1	48.50	48.45	4	14,729	0.03%
2022/11/24	10	48.20	12	48.46	48.35	-2	15,216	-0.01%
2022/11/23	1	48.05	0	0.00	48.05	1	15,817	0.01%
2022/11/21	3	48.07	1	48.55	48.20	2	16,747	0.01%
2022/11/18	8	48.56	3	48.82	48.40	5	16,831	0.03%
2022/11/17	1	48.90	4	48.98	49.00	-3	16,712	-0.02%
2022/11/16	2	47.38	23	47.91	48.15	-21	16,425	-0.13%
2022/11/15	2	47.65	15	47.52	48.00	-13	16,220	-0.08%
2022/11/14	3	47.40	2	47.30	47.40	1	16,185	0.01%
2022/11/11	16	48.03	28	48.07	47.95	-12	16,145	-0.07%
2022/11/10	0	0.00	3	46.62	46.20	-3	16,227	-0.02%
2022/11/09	4	46.06	15	46.18	46.05	-11	16,358	-0.07%
2022/11/08	15	45.75	10	45.82	45.10	5	16,292	0.03%
2022/11/07	15	45.12	6	45.03	44.80	9	16,260	0.06%
2022/11/04	4	45.71	4	45.58	46.00	0	16,184	0.00%
2022/11/03	11	45.65	20.3	45.70	46.15	-9.3	16,373	-0.06%
2022/11/02	0	0.00	2	44.98	44.95	-2	16,566	-0.01%
2022/11/01	12	43.98	10	44.10	44.40	2	17,113	0.01%
2022/10/31	1	43.65	2	43.45	43.70	-1	17,771	-0.01%
2022/10/28	1	42.00	4	42.43	42.10	-3	17,980	-0.02%
2022/10/27	0	0.00	26	42.12	42.85	-26	18,148	-0.14%
2022/10/26	34	41.80	5	41.60	41.35	29	18,045	0.16%
2022/10/25	4	43.58	12	43.27	43.15	-8	17,911	-0.04%
2022/10/24	6	44.14	15	44.45	43.80	-9	17,985	-0.05%
2022/10/21	24	43.74	4	43.75	43.25	20	17,961	0.11%
2022/10/20	6	42.96	2	43.50	43.50	4	17,999	0.02%
2022/10/19	9	44.60	1	44.55	44.15	8	17,937	0.04%
2022/10/18	2.5	45.04	17	45.29	45.35	-14.5	17,953	-0.08%
2022/10/17	3	42.98	5	43.63	44.80	-2	18,047	-0.01%
2022/10/14	18	44.86	3	45.10	44.80	15	18,179	0.08%
2022/10/13	25	45.10	34	43.78	43.20	-9	18,510	-0.05%
2022/10/12	8	44.38	16	44.64	45.00	-8	18,730	-0.04%
2022/10/11	13.3	43.81	1	43.40	43.30	12.3	18,873	0.07%
2022/10/07	3	46.55	0	0.00	46.35	3	19,401	0.02%
2022/10/06	11	46.87	2	47.50	46.50	9	19,774	0.05%
2022/10/05	7	46.77	12	46.42	46.55	-5	19,665	-0.03%
2022/10/04	0	0.00	8	45.48	45.70	-8	19,594	-0.04%
2022/10/03	0	44.80	1	44.80	44.25	-1	19,639	-0.01%
2022/09/30	1	44.95	12	44.33	45.20	-11	19,846	-0.06%
2022/09/29	4	44.59	0	0.00	44.40	4	20,194	0.02%
2022/09/28	35	44.77	8	44.42	43.80	27	20,476	0.13%
2022/09/27	1	45.90	16	46.43	46.75	-15	20,371	-0.07%
2022/09/26	16	45.33	12	46.01	45.25	4	20,339	0.02%
2022/09/23	10	47.74	5	47.54	47.30	5	20,358	0.02%
2022/09/22	1	47.60	8	46.74	47.60	-7	20,396	-0.03%
2022/09/21	9	47.06	0	0.00	46.90	9	20,453	0.04%
2022/09/20	6	48.48	5	48.40	48.50	1	20,344	0.00%
2022/09/19	5	48.45	5	48.29	48.45	0	20,397	0.00%
2022/09/16	3	48.92	12	47.95	48.25	-9	20,579	-0.04%
2022/09/15	113	49.24	100	48.74	48.60	13	20,553	0.06%	大買/
2022/09/14	22.4	48.81	2	48.98	49.15	20.4	20,633	0.10%
2022/09/13	24	50.78	0	0.00	50.50	24	20,251	0.12%
2022/09/12	7.1	51.85	8	52.14	51.60	-0.9	20,199	0.00%
2022/09/08	10	51.00	10	51.30	51.40	0	20,424	0.00%
2022/09/07	8	50.14	6	50.00	50.20	2	20,598	0.01%
2022/09/06	4	50.88	3	50.97	50.30	1	20,848	0.00%
2022/09/05	24	51.50	32	51.61	51.70	-8	20,563	-0.04%
2022/09/02	29	50.87	9	50.60	50.50	20	20,388	0.10%
2022/09/01	6	51.32	7	50.97	50.70	-1	20,511	0.00%
2022/08/31	6	52.68	8	52.65	52.70	-2	20,509	-0.01%
2022/08/30	9	53.26	22.5	52.53	53.40	-13.5	20,767	-0.07%
2022/08/29	12	49.87	7	50.96	51.70	5	20,825	0.02%
2022/08/26	17	52.04	26	51.84	52.40	-9	20,422	-0.04%
2022/08/25	15	51.10	11	51.01	50.90	4	20,349	0.02%
2022/08/24	6	50.87	1	50.70	50.60	5	20,530	0.02%
2022/08/23	10	50.20	13	50.18	50.00	-3	20,487	-0.01%
2022/08/19	8	49.89	17	50.10	50.30	-9	20,739	-0.04%
2022/08/18	8	49.18	43	49.24	49.55	-35	20,715	-0.17%
2022/08/17	219	50.45	212	49.22	48.80	7	20,751	0.03%	大買/大賣/
2022/08/16	13	51.76	12	51.90	52.00	1	20,481	0.00%
2022/08/12	41	51.45	49	51.48	51.10	-8	20,771	-0.04%
2022/08/11	20.3	51.20	441	50.81	50.90	-420.7	21,178	-1.99%	大賣/鉅額交易
2022/08/10	19.1	50.95	12.1	51.29	51.20	7	21,436	0.03%
2022/08/09	3	50.67	26	50.36	50.70	-23	21,796	-0.11%
2022/08/08	425	50.50	84	50.54	50.70	341	22,056	1.55%	大買/鉅額交易
2022/08/05	133.1	49.11	48	49.22	49.15	85.1	22,060	0.39%	大買/
2022/08/04	9	48.36	13	49.02	48.55	-4	21,423	-0.02%
2022/08/03	0	0.00	1	48.50	48.45	-1	21,273	0.00%
2022/08/02	5	47.58	0	0.00	47.55	5	21,266	0.02%
2022/08/01	3	48.75	0	0.00	48.50	3	21,359	0.01%
2022/07/29	11	48.31	1	48.60	48.70	10	21,701	0.05%
2022/07/28	11	47.77	12	47.93	47.65	-1	21,938	0.00%
2022/07/27	6	47.83	4	47.98	48.10	2	21,884	0.01%
2022/07/26	1	47.80	5	48.20	47.95	-4	21,804	-0.02%
2022/07/25	2	48.50	0	0.00	48.90	2	21,976	0.01%
2022/07/21	4	48.80	15	49.34	49.35	-11	22,092	-0.05%
2022/07/20	10	50.04	9	49.83	49.70	1	22,151	0.00%
2022/07/19	14	49.86	1	50.00	49.65	13	21,948	0.06%
2022/07/18	64	49.10	56	48.80	48.80	8	21,669	0.04%
2022/07/15	15	48.42	29	48.54	48.50	-14	21,507	-0.07%
2022/07/14	13	45.86	50	45.97	47.00	-37	21,021	-0.18%
2022/07/13	16	43.80	7	44.26	44.15	9	20,835	0.04%
2022/07/12	2	42.58	0	0.00	42.55	2	20,926	0.01%
2022/07/08	31	44.35	6	43.96	44.20	25	21,589	0.12%
2022/07/07	5	42.75	3	43.18	43.80	2	21,699	0.01%
2022/07/06	6	42.37	7	43.26	41.95	-1	21,471	0.00%
2022/07/05	5	41.70	1	41.90	41.75	4	21,434	0.02%
2022/07/04	11	41.84	12.3	41.23	41.10	-1.3	21,513	-0.01%
2022/07/01	8	41.00	1	41.90	41.00	7	21,857	0.03%
2022/06/30	5	43.46	11	43.55	43.40	-6	21,931	-0.03%
2022/06/29	5	44.06	9	44.06	44.55	-4	22,013	-0.02%
2022/06/28	7	45.11	2	45.33	45.00	5	22,163	0.02%
2022/06/27	5	46.80	2	46.73	46.50	3	22,719	0.01%
2022/06/24	1	46.05	2	46.60	46.20	-1	23,509	0.00%
2022/06/23	11	45.12	10	45.29	45.25	1	23,990	0.00%
2022/06/22	15	44.48	17	44.32	44.60	-2	24,797	-0.01%
2022/06/21	5	46.00	9	45.71	46.20	-4	25,328	-0.02%
2022/06/20	5	44.97	8	45.15	44.45	-3	25,835	-0.01%
2022/06/17	23.1	46.50	18	45.68	45.90	5.1	26,249	0.02%
2022/06/16	22	48.95	22	47.69	47.60	0	26,095	0.00%
2022/06/15	15.2	48.82	46	48.67	48.25	-30.8	26,077	-0.12%
2022/06/14	46	47.62	22	47.72	48.15	24	25,788	0.09%
2022/06/13	5	47.13	1	47.35	47.35	4	25,599	0.02%
2022/06/10	14	47.80	18	47.93	47.90	-4	25,651	-0.02%
2022/06/09	22	48.21	16	48.10	47.90	6	25,693	0.02%
2022/06/08	11	49.66	8	50.67	49.10	3	25,438	0.01%
2022/06/07	12	49.38	10	49.46	49.65	2	24,948	0.01%
2022/06/06	6	48.57	7	48.24	48.15	-1	24,371	0.00%
2022/06/02	1	48.20	11	48.94	48.55	-10	24,363	-0.04%
2022/06/01	5	47.85	3	48.43	48.40	2	24,200	0.01%
2022/05/31	2	47.40	3	47.37	47.40	-1	23,990	0.00%
2022/05/30	6	48.56	16	47.76	47.50	-10	24,182	-0.04%
2022/05/27	22	47.38	5	47.15	47.30	17	24,116	0.07%
2022/05/26	21	48.69	41	48.30	48.00	-20	24,115	-0.08%
2022/05/25	15	48.60	10	48.64	48.60	5	24,260	0.02%
2022/05/24	18	48.09	19	48.21	47.95	-1	24,349	0.00%
2022/05/23	23	48.76	24	48.33	48.05	-1	24,164	0.00%
2022/05/20	21	49.20	15.3	48.77	48.80	5.7	24,409	0.02%
2022/05/19	21	47.65	40	48.55	49.00	-19	24,298	-0.08%
2022/05/18	18	47.99	24	48.05	48.05	-6	24,273	-0.02%
2022/05/17	60	47.13	67	47.19	47.35	-7	25,201	-0.03%
2022/05/16	29	45.60	20	45.68	45.40	9	25,278	0.04%
2022/05/13	37	43.97	78	44.66	45.10	-41	25,197	-0.16%
2022/05/12	1	41.30	2	42.05	41.00	-1	24,680	0.00%
2022/05/11	28	41.58	24	42.23	42.35	4	24,631	0.02%
2022/05/10	16	41.16	17	41.99	42.30	-1	24,503	0.00%
2022/05/09	25	42.41	28	41.85	41.70	-3	24,486	-0.01%
2022/05/06	53	43.34	18	43.07	43.10	35	24,368	0.14%
2022/05/05	43	46.34	28.2	45.91	45.50	14.9	23,989	0.06%
2022/05/04	10	46.33	15.1	46.22	46.25	-5.1	23,651	-0.02%
2022/05/03	11	45.88	12	46.21	46.30	-1	23,697	0.00%
2022/04/29	36	46.45	72	46.26	45.85	-36	23,688	-0.15%
2022/04/28	9	45.29	6	45.39	45.10	3	23,486	0.01%
2022/04/27	20	45.30	41	45.73	45.90	-21	23,427	-0.09%
2022/04/26	66	46.14	17	46.62	46.65	49	23,361	0.21%
2022/04/25	41	45.03	39	44.77	44.55	2	23,161	0.01%
2022/04/22	19	47.41	19	47.32	47.55	0	23,125	0.00%
2022/04/21	46	47.62	31.1	47.95	48.00	14.9	23,063	0.06%
2022/04/20	19	47.71	31	47.40	47.35	-12	22,897	-0.05%
2022/04/19	43	48.21	30	48.01	47.55	13	22,739	0.06%
2022/04/18	22.5	46.53	26	46.83	46.70	-3.5	22,448	-0.02%
2022/04/15	5.5	47.07	18	47.14	47.05	-12.5	22,259	-0.06%
2022/04/14	31	47.00	36	47.45	48.00	-5	22,132	-0.02%
2022/04/13	18.2	45.33	8	45.71	46.15	10.2	21,664	0.05%
2022/04/12	12	44.23	12	44.34	44.15	0	21,756	0.00%
2022/04/11	17	44.54	12	44.88	44.35	5	21,667	0.02%
2022/04/08	49	46.55	26	46.78	46.65	23	21,313	0.11%
2022/04/07	26	47.46	35	46.75	45.90	-9	21,147	-0.04%
2022/04/06	17	48.77	34	49.33	49.15	-17	20,803	-0.08%
2022/04/01	41	48.28	32.1	48.52	48.45	8.9	20,605	0.04%
2022/03/31	27.1	48.75	30	48.54	48.30	-2.9	20,442	-0.01%
2022/03/30	99.2	49.59	79	49.60	49.50	20.2	20,275	0.10%
2022/03/29	46.1	51.08	62	50.28	49.95	-15.9	19,787	-0.08%
2022/03/28	37	52.47	32.2	52.16	52.80	4.9	19,013	0.03%
2022/03/25	23.1	51.79	37	52.11	53.00	-13.9	18,276	-0.08%
2022/03/24	29	49.99	45	50.50	51.00	-16	17,250	-0.09%
2022/03/23	28.3	49.09	29	49.25	49.40	-0.7	16,494	0.00%
2022/03/22	79	48.38	104	48.29	48.35	-25	16,024	-0.16%	大賣/
2022/03/21	18	46.77	22	46.46	46.40	-4	15,591	-0.03%
2022/03/18	22	45.31	23	46.33	46.60	-1	15,570	-0.01%
2022/03/17	10	44.63	12	44.83	44.80	-2	15,254	-0.01%
2022/03/16	16	43.78	11	43.57	43.50	5	15,193	0.03%
2022/03/15	14	43.94	11	43.45	43.35	3	15,253	0.02%
2022/03/14	0	0.00	8	45.30	45.00	-8	15,205	-0.05%
2022/03/11	1	43.60	0	0.00	43.50	1	15,309	0.01%
2022/03/10	11	44.26	14	44.19	44.10	-3	15,528	-0.02%
2022/03/09	25	43.41	18	43.41	43.40	7	15,466	0.05%
2022/03/08	18	44.02	14	43.57	43.35	4	15,382	0.03%
2022/03/07	26	44.71	26	44.60	44.60	0	15,351	0.00%
2022/03/04	11	46.59	10	46.74	46.50	1	15,270	0.01%
2022/03/03	29	47.07	18	46.74	46.70	11	15,290	0.07%
2022/03/02	8	47.91	4	47.75	47.80	4	15,107	0.03%
2022/03/01	8	48.18	22	48.31	48.35	-14	15,086	-0.09%
2022/02/25	17	47.46	22	47.81	47.85	-5	14,877	-0.03%
2022/02/24	14	47.18	26	46.49	46.00	-12	14,762	-0.08%
2022/02/23	19	48.11	14	47.92	47.90	5	14,602	0.03%
2022/02/22	18	47.80	15	48.27	48.40	3	15,422	0.02%
2022/02/21	17	48.35	34	48.63	47.95	-17	15,664	-0.11%
2022/02/18	6	48.07	18	48.13	48.65	-12	15,319	-0.08%
2022/02/17	31	48.05	168	47.81	47.90	-137	14,747	-0.93%	大賣/鉅額交易
2022/02/16	149	46.63	40.2	46.46	46.70	108.8	13,427	0.81%	大買/鉅額交易
2022/02/15	40	45.32	84	45.38	45.45	-44	12,791	-0.34%
2022/02/14	11	43.80	11	43.97	44.00	0	12,458	0.00%
2022/02/11	8	44.44	9	44.49	44.50	-1	12,431	-0.01%
2022/02/09	12	44.67	15	44.63	44.60	-3	12,543	-0.02%
2022/02/08	0	0.00	3	43.85	44.00	-3	12,701	-0.02%
2022/02/07	4	42.43	24	42.62	43.25	-20	12,787	-0.16%
2022/01/26	8	41.84	8	42.00	42.00	0	12,923	0.00%
2022/01/25	13	42.93	13	42.15	42.10	0	13,327	0.00%
2022/01/24	10	42.95	10	43.41	43.40	0	13,863	0.00%
2022/01/21	21	43.95	15	43.65	43.60	6	14,032	0.04%
2022/01/20	15	44.33	11	44.46	44.45	4	14,260	0.03%
2022/01/19	6	43.53	8	44.15	44.20	-2	14,269	-0.01%
2022/01/18	15	43.95	13	43.77	43.70	2	14,060	0.01%
2022/01/17	11	43.18	27	43.67	43.85	-16	13,939	-0.11%
2022/01/14	11	41.68	7	42.11	42.20	4	13,773	0.03%
2022/01/13	10	42.41	21	42.07	42.05	-11	13,800	-0.08%
2022/01/12	20	42.45	20	42.44	42.50	0	13,905	0.00%
2022/01/11	5	42.00	5	42.10	42.35	0	13,926	0.00%
2022/01/10	12	41.90	11	42.20	42.20	1	13,849	0.01%
2022/01/07	17	42.59	6	42.10	42.10	11	13,890	0.08%
2022/01/06	19	43.01	18	43.07	43.10	1	13,746	0.01%
2022/01/05	18	44.24	7	43.23	42.95	11	13,642	0.08%
2022/01/04	0	0.00	9	44.41	44.40	-9	13,201	-0.07%
2022/01/03	0	0.00	0.2	43.50	43.80	-0.2	13,172	0.00%
2021/12/30	6	43.31	6	43.35	43.75	0	13,168	0.00%
2021/12/29	1.1	43.46	0	0.00	43.65	1.1	13,182	0.01%
2021/12/28	3	43.98	3	44.12	44.00	0	13,113	0.00%
2021/12/27	7.2	44.13	3	44.03	44.10	4.2	13,067	0.03%
2021/12/24	1	44.00	1.1	43.85	43.90	-0.1	13,070	0.00%
2021/12/23	3	44.00	20	44.00	44.05	-17	12,935	-0.13%
2021/12/22	0	0.00	10	43.42	43.55	-10	12,839	-0.08%
2021/12/21	0	0.00	11	43.07	43.15	-11	12,789	-0.09%
2021/12/20	1	42.65	12	42.94	43.00	-11	12,758	-0.09%
2021/12/17	2	42.58	1	43.50	42.65	1	12,765	0.01%
2021/12/16	1	43.15	10	43.11	43.10	-9	12,755	-0.07%
2021/12/15	8	42.36	6	42.15	42.10	2	12,635	0.02%
2021/12/14	16.1	42.48	21	42.38	42.55	-4.9	12,576	-0.04%
2021/12/13	0	0.00	20	41.85	41.70	-20	12,424	-0.16%
2021/12/10	21	41.75	4	41.96	41.70	17	12,603	0.13%
2021/12/09	3	42.55	5	42.83	42.45	-2	12,557	-0.02%
2021/12/08	6	42.68	2	42.80	42.50	4	12,551	0.03%
2021/12/07	5	42.75	21	42.55	42.50	-16	12,431	-0.13%
2021/12/06	1	42.00	18	42.57	42.90	-17	12,114	-0.14%
2021/12/03	4	41.10	2	41.18	41.20	2	11,940	0.02%
2021/12/02	7	40.71	0	0.00	40.55	7	11,955	0.06%
2021/12/01	22	41.14	2	41.20	41.20	20	11,916	0.17%
2021/11/30	1	41.95	9	41.97	41.60	-8	11,766	-0.07%
2021/11/29	36	41.00	24	40.81	41.05	12	11,702	0.10%
2021/11/26	9	41.06	10	41.05	41.00	-1	11,609	-0.01%
2021/11/25	0	0.00	2	42.08	42.00	-2	11,541	-0.02%
2021/11/24	3	42.10	0	0.00	42.30	3	11,748	0.03%
2021/11/23	7	42.38	24	42.22	42.00	-17	11,658	-0.15%
2021/11/22	16	43.54	32.4	43.46	43.30	-16.4	11,460	-0.14%
2021/11/19	112.4	44.71	37.3	44.44	43.00	75	11,343	0.66%	大買/
2021/11/18	31.3	43.53	50.2	43.20	43.80	-18.9	10,405	-0.18%
2021/11/17	10	41.42	1	41.35	41.50	9	9,757	0.09%
2021/11/16	6.2	41.82	4	41.60	41.60	2.2	9,756	0.02%
2021/11/15	12	42.27	40	42.13	42.10	-28	9,725	-0.29%
2021/11/12	16	41.20	18	41.29	41.25	-2	9,675	-0.02%
2021/11/11	12	41.69	15	41.94	41.30	-3	9,614	-0.03%
2021/11/10	21	41.75	97	41.89	42.05	-76	9,626	-0.79%
2021/11/09	21	41.57	31	41.55	41.50	-10	9,789	-0.10%
2021/11/08	43	41.53	15	41.67	41.40	28	9,746	0.29%
2021/11/05	8	41.99	21	41.89	41.80	-13	9,736	-0.13%
2021/11/04	30	41.19	9	40.74	40.70	21	9,607	0.22%
2021/11/03	10	41.07	8	41.13	40.95	2	9,615	0.02%
2021/11/02	32	41.95	22	41.70	40.40	10	9,872	0.10%
2021/11/01	29	42.10	28	42.14	42.40	1	9,574	0.01%
2021/10/29	2	40.95	5	40.78	40.35	-3	9,222	-0.03%
2021/10/28	10	40.23	11	40.20	40.15	-1	9,320	-0.01%
2021/10/27	5	39.25	49	39.39	39.60	-44	9,083	-0.48%
2021/10/26	1	38.65	0	0.00	38.65	1	9,218	0.01%
2021/10/25	10	38.54	0	0.00	38.55	10	9,381	0.11%
2021/10/22	5	37.70	6	38.10	38.75	-1	9,785	-0.01%
2021/10/21	12	38.65	0	0.00	37.60	12	10,483	0.11%
2021/10/20	0	0.00	3.4	38.78	38.70	-3.4	10,465	-0.03%
2021/10/19	25	38.01	2	37.90	37.85	23	10,656	0.22%
2021/10/15	0	0.00	19	37.28	37.15	-19	11,089	-0.17%
2021/10/14	14	36.01	0	0.00	36.05	14	11,338	0.12%
2021/10/13	30.1	36.22	1	36.20	36.05	29.1	11,732	0.25%
2021/10/12	2	36.85	0	0.00	37.10	2	12,069	0.02%
2021/10/08	3	37.27	2	37.55	37.60	1	13,040	0.01%
2021/10/07	1	37.00	4	37.16	37.05	-3	14,988	-0.02%
2021/10/06	5	36.80	10	36.72	36.35	-5	17,470	-0.03%
2021/10/05	2	35.40	0	0.00	35.90	2	17,701	0.01%
2021/10/04	0	0.00	22	35.75	35.70	-22	18,027	-0.12%
2021/10/01	9.1	35.73	11	35.87	35.55	-1.9	18,639	-0.01%
2021/09/30	0	0.00	2	36.45	37.30	-2	18,795	-0.01%
2021/09/29	17	36.63	1	36.20	36.30	16	19,035	0.08%
2021/09/28	4	37.55	11	37.69	37.60	-7	19,216	-0.04%
2021/09/24	2	38.30	32	38.33	38.45	-30	19,406	-0.15%
2021/09/23	10	37.45	30	37.52	37.70	-20	19,386	-0.10%
2021/09/22	0	0.00	3	37.95	37.85	-3	19,350	-0.02%
2021/09/17	7	38.25	5	38.07	38.50	2	19,355	0.01%
2021/09/16	11	37.27	9	37.41	37.55	2	19,464	0.01%
2021/09/15	24	37.31	0	0.00	37.20	24	19,804	0.12%
2021/09/14	0	0.00	3	38.52	38.35	-3	20,330	-0.01%
2021/09/13	15	38.57	5	38.85	38.25	10	20,398	0.05%
2021/09/10	0	0.00	2	39.35	39.35	-2	20,461	-0.01%
2021/09/09	11	38.85	8	39.17	38.95	3	20,679	0.01%
2021/09/08	7.2	38.59	1	39.45	38.25	6.2	20,966	0.03%
2021/09/07	5	39.34	0	0.00	39.10	5	21,266	0.02%
2021/09/06	5	40.16	0	0.00	39.80	5	21,286	0.02%
2021/09/03	0	0.00	21	40.46	40.65	-21	21,312	-0.10%
2021/09/02	7	40.54	2	40.35	40.05	5	21,443	0.02%
2021/09/01	2	41.03	12	41.05	41.00	-10	21,357	-0.05%
2021/08/31	0	40.85	3	40.73	40.95	-3	21,313	-0.01%
2021/08/30	8	41.01	3	41.80	40.70	5	21,312	0.02%
2021/08/27	3	40.23	2	40.45	40.20	1	21,016	0.00%
2021/08/26	3	40.35	0	0.00	40.25	3	21,064	0.01%
2021/08/25	2	40.80	1	40.50	40.60	1	21,121	0.00%
2021/08/24	2	40.83	9	41.01	40.40	-7	21,209	-0.03%
2021/08/23	2	40.35	2	39.65	40.35	0	21,053	0.00%
2021/08/20	2	38.30	0	0.00	38.65	2	21,040	0.01%
2021/08/19	5	39.48	1	39.60	38.75	4	21,090	0.02%
2021/08/18	0	0.00	5	39.53	39.60	-5	21,120	-0.02%
2021/08/17	2	39.00	0	0.00	38.55	2	21,189	0.01%
2021/08/16	6	38.70	11	38.75	38.95	-5	21,197	-0.02%
2021/08/13	4	39.24	3	40.42	38.65	1	21,055	0.00%
2021/08/12	1	40.75	0	0.00	40.65	1	20,844	0.00%
2021/08/11	9	40.93	5	41.25	40.75	4	20,838	0.02%
2021/08/10	28	41.36	1	41.70	41.20	27	20,749	0.13%
2021/08/09	4	42.70	0	0.00	42.60	4	20,644	0.02%
2021/08/06	1	43.20	148	43.44	43.65	-147	20,597	-0.71%	大賣/鉅額交易
2021/08/05	148	42.43	48	42.62	42.20	100	20,379	0.49%	大買/
2021/08/04	74	41.63	2	42.20	42.20	72	20,574	0.35%
2021/08/03	14	41.92	1.3	41.95	42.20	12.8	20,494	0.06%
2021/08/02	0.1	42.75	41	42.71	42.70	-41	20,214	-0.20%
2021/07/30	4	42.99	1.4	42.88	42.80	2.6	20,256	0.01%
2021/07/29	2	44.15	46	44.45	44.50	-44	20,281	-0.22%
2021/07/28	55	43.92	5	44.24	44.75	50	20,369	0.25%
2021/07/27	4.6	46.31	19	46.11	46.10	-14.4	20,172	-0.07%
2021/07/26	5	44.55	6	44.75	44.70	-1	19,599	-0.01%
2021/07/23	13	44.21	24	44.42	44.30	-11	19,708	-0.06%
2021/07/22	0	0.00	1	44.60	44.60	-1	19,745	-0.01%
2021/07/21	17	44.20	13	44.46	43.70	4	19,601	0.02%
2021/07/20	8	44.84	3	45.10	44.50	5	19,341	0.03%
2021/07/19	16.2	46.26	15	46.25	45.80	1.2	19,070	0.01%
2021/07/16	8	46.35	25	46.18	46.55	-17	18,811	-0.09%
2021/07/15	68	46.58	13	46.82	46.30	55	18,528	0.30%
2021/07/14	68	47.16	85	47.21	45.75	-17	17,675	-0.10%
2021/07/13	55	46.11	85	46.57	45.95	-30	15,747	-0.19%
2021/07/12	66	43.41	0	0.00	43.10	66	13,343	0.49%
2021/07/09	1	42.50	6	42.77	42.80	-5	13,083	-0.04%
2021/07/08	6	42.37	21	42.77	43.00	-15	12,931	-0.12%
2021/07/07	5	42.45	3	42.57	42.30	2	12,486	0.02%
2021/07/06	11	41.93	32	42.56	42.65	-21	12,380	-0.17%
2021/07/05	3	43.23	11	43.48	43.30	-8	12,494	-0.06%
2021/07/02	0	0.00	5	42.75	42.70	-5	12,707	-0.04%
2021/07/01	4	42.63	3	42.15	42.10	1	12,888	0.01%
2021/06/30	10	42.20	0	0.00	42.00	10	12,782	0.08%
2021/06/29	3	41.80	2	41.80	41.80	1	12,819	0.01%
2021/06/28	0	0.00	1	41.75	42.15	-1	12,915	-0.01%
2021/06/25	11	42.22	35	42.14	42.00	-24	12,959	-0.19%
2021/06/24	35	43.21	4	42.50	42.25	31	12,962	0.24%
2021/06/23	8	42.46	36	42.49	43.40	-28	12,804	-0.22%
2021/06/22	2	40.35	8	40.20	40.20	-6	12,204	-0.05%
2021/06/21	16	39.58	4	39.66	39.40	12	12,196	0.10%
2021/06/18	24	40.97	1	41.65	40.55	23	12,106	0.19%
2021/06/17	14	41.09	18	41.11	41.00	-4	11,999	-0.03%
2021/06/16	2	40.90	20	40.98	41.05	-18	11,813	-0.15%
2021/06/15	2	39.55	0	0.00	39.20	2	11,597	0.02%
2021/06/11	1	39.90	0	0.00	38.80	1	11,685	0.01%
2021/06/09	15	38.40	2	38.45	38.30	13	11,816	0.11%
2021/06/08	1	38.40	0	38.40	38.40	1	12,095	0.01%
2021/06/07	0	0.00	8	38.14	38.10	-8	12,237	-0.07%
2021/06/03	0	0.00	10	38.86	38.90	-10	12,386	-0.08%
2021/06/02	10	38.90	0	0.00	38.75	10	12,440	0.08%
2021/06/01	4	39.24	5	39.45	39.45	-1	12,471	-0.01%
2021/05/31	0	0.00	5	38.18	38.40	-5	12,385	-0.04%
2021/05/28	4	38.10	3	37.90	38.30	1	12,391	0.01%
2021/05/27	0	0.00	2	37.50	37.50	-2	12,357	-0.02%
2021/05/26	2	37.20	0	0.00	37.20	2	12,288	0.02%
2021/05/25	2	36.20	14	36.49	36.70	-12	12,263	-0.10%
2021/05/24	2	34.65	1	35.30	35.40	1	12,192	0.01%
2021/05/21	6	35.23	4	36.00	35.00	2	12,207	0.02%
2021/05/20	10	35.33	13	35.30	35.45	-3	12,346	-0.02%
2021/05/19	6	35.25	2	35.35	35.20	4	12,407	0.03%
2021/05/18	1	33.85	1	34.05	35.60	0	12,440	0.00%
2021/05/17	6	32.29	20	33.50	33.25	-14	12,492	-0.11%
2021/05/14	2	34.85	2	35.22	34.70	0	12,504	0.00%
2021/05/13	15	33.77	8	34.35	34.70	7	12,415	0.06%
2021/05/12	52	33.43	22	33.59	33.60	30	12,209	0.25%
2021/05/11	28	37.31	14	38.25	36.40	14	11,932	0.12%
2021/05/10	2	38.90	0	39.53	38.85	2	11,839	0.02%
2021/05/07	2	39.35	4	38.83	39.65	-2	11,902	-0.02%
2021/05/06	8	38.11	7	38.14	37.60	1	11,827	0.01%
2021/05/05	14	39.02	4	38.80	38.70	10	11,586	0.09%
2021/05/04	17	40.49	12	40.97	40.00	5	11,588	0.04%
2021/05/03	10	42.02	4	42.24	41.80	6	11,775	0.05%
2021/04/29	10	43.46	6	43.53	43.35	4	11,697	0.03%
2021/04/28	99	43.72	76	43.71	43.75	23	11,604	0.20%
2021/04/27	1	42.65	4	42.73	42.50	-3	11,475	-0.03%
2021/04/26	1	42.45	8	42.41	42.45	-7	11,519	-0.06%
2021/04/23	4	42.10	3	42.35	42.40	1	11,637	0.01%
2021/04/22	21	42.62	2	42.93	42.00	19	12,120	0.16%
2021/04/21	8	42.93	30	43.03	42.75	-22	12,731	-0.17%
2021/04/20	12	43.12	6	43.27	43.20	6	12,849	0.05%
2021/04/19	1	42.70	3	43.00	42.75	-2	12,869	-0.02%
2021/04/16	4	42.51	6	42.48	42.50	-2	12,819	-0.02%
2021/04/15	11	42.55	0	0.00	42.50	11	12,960	0.08%
2021/04/14	17	42.04	1	42.65	42.10	16	13,048	0.12%
2021/04/13	20	42.89	17	42.99	42.75	3	13,219	0.02%
2021/04/12	58	43.74	40	43.40	43.30	18	13,260	0.14%
2021/04/09	14	44.16	35	44.39	43.80	-21	13,368	-0.16%
2021/04/08	16	45.16	93.1	44.76	45.25	-77.1	13,092	-0.59%
2021/04/07	38	43.60	65	43.54	44.50	-27	12,668	-0.21%
2021/04/06	10	42.85	0	0.00	42.90	10	12,494	0.08%
2021/04/01	15	42.80	2	42.75	42.70	13	12,548	0.10%
2021/03/31	13	42.84	2	42.75	42.90	11	12,519	0.09%
2021/03/30	31	43.10	42	43.34	43.15	-11	12,456	-0.09%
2021/03/29	5	43.73	73	43.93	43.50	-68	12,466	-0.55%
2021/03/26	12	43.62	13	43.57	43.55	-1	12,456	-0.01%
2021/03/25	6	43.03	9	42.96	42.90	-3	12,374	-0.02%
2021/03/24	3	42.90	2	42.80	42.80	1	12,387	0.01%
2021/03/23	10	43.05	1	42.85	42.85	9	12,546	0.07%
2021/03/22	57	42.96	6	43.18	42.95	51	12,656	0.40%
2021/03/19	0	0.00	40	42.71	43.00	-40	12,852	-0.31%
2021/03/18	7	43.06	4	42.84	43.15	3	12,934	0.02%
2021/03/17	15	42.50	12	42.62	42.25	3	13,209	0.02%
2021/03/16	66	42.60	27	42.66	42.60	39	13,565	0.29%
2021/03/15	7	42.84	3	43.00	42.75	4	13,882	0.03%
2021/03/12	14	42.83	19	42.99	42.75	-5	14,095	-0.04%
2021/03/11	7	42.35	16	42.35	42.30	-9	14,223	-0.06%
2021/03/10	6	42.19	0	0.00	42.15	6	14,546	0.04%
2021/03/09	11	41.95	0	0.00	42.25	11	14,756	0.07%
2021/03/08	16.1	42.56	38	42.89	42.40	-21.9	14,970	-0.15%
2021/03/05	22	43.04	1.3	43.08	42.90	20.7	15,179	0.14%
2021/03/04	0	0.00	54	43.56	43.50	-54	15,588	-0.35%
2021/03/03	0	0.00	11	43.98	43.90	-11	16,233	-0.07%
2021/03/02	23	44.37	5	44.24	43.60	18	16,666	0.11%
2021/02/26	39	43.89	1	43.95	44.10	38	16,977	0.22%
2021/02/25	0	0.00	124	44.13	44.30	-124	17,426	-0.71%	大賣/鉅額交易
2021/02/24	62	44.90	13	44.86	44.05	49	17,573	0.28%
2021/02/23	4.1	44.80	0	0.00	44.75	4.1	17,586	0.02%
2021/02/22	3	44.97	4	44.96	45.00	-1	17,692	-0.01%
2021/02/19	5	44.00	2	44.25	44.35	3	17,644	0.02%
2021/02/18	2	44.13	20	44.00	43.95	-18	17,771	-0.10%
2021/02/17	12	43.74	25	44.03	43.85	-13	17,898	-0.07%
2021/02/05	2	43.20	11	43.58	43.40	-9	17,998	-0.05%
2021/02/04	31	42.27	0	42.25	42.15	31	18,487	0.17%
2021/02/03	4	42.20	4	41.99	41.95	0	18,648	0.00%
2021/02/02	4	42.09	18	42.14	42.00	-14	18,874	-0.07%
2021/02/01	61	41.74	3	42.05	41.90	58	19,014	0.31%
2021/01/29	1	42.75	2	42.95	42.45	-1	19,199	-0.01%
2021/01/28	1	43.00	7	43.15	43.15	-6	19,193	-0.03%
2021/01/27	12	43.77	11	43.77	43.80	1	19,271	0.01%
2021/01/26	23	44.19	16	44.43	43.75	7	19,254	0.04%
2021/01/25	65	45.10	20	44.87	44.95	45	19,103	0.24%
2021/01/22	1	44.00	6	43.63	44.15	-5	18,774	-0.03%
2021/01/21	0	0.00	2	43.10	42.70	-2	18,754	-0.01%
2021/01/20	7	42.99	1	43.35	42.65	6	18,800	0.03%
2021/01/19	6	43.99	1	44.05	43.75	5	18,607	0.03%
2021/01/18	5	44.11	16	43.93	44.15	-11	18,593	-0.06%
2021/01/15	35	45.37	4.3	44.98	44.80	30.7	18,601	0.17%
2021/01/14	31.3	46.53	32	46.45	46.70	-0.7	18,293	0.00%
2021/01/13	1	44.90	8	44.59	44.90	-7	17,949	-0.04%
2021/01/12	6	44.71	2	44.48	43.85	4	18,092	0.02%
2021/01/11	2	44.85	14	44.74	44.90	-12	18,612	-0.06%
2021/01/08	6	44.53	10	44.78	44.75	-4	18,733	-0.02%
2021/01/07	5	44.55	7	44.31	44.40	-2	18,611	-0.01%
2021/01/06	13	45.11	9	44.51	44.50	4	18,624	0.02%
2021/01/05	24	44.99	9	44.84	44.95	15	18,417	0.08%
2021/01/04	16	44.38	18	44.39	44.60	-2	18,456	-0.01%
2020/12/31	18	43.55	3	43.48	43.50	15	18,705	0.08%
2020/12/30	2	43.60	2	43.55	43.50	0	18,822	0.00%
2020/12/29	4	43.29	6	43.23	43.15	-2	19,498	-0.01%
2020/12/28	2	43.73	1	43.80	43.70	1	19,815	0.01%
2020/12/25	1	43.65	0	0.00	43.75	1	19,983	0.01%
2020/12/24	3	43.75	3	43.80	43.75	0	20,069	0.00%
2020/12/23	14	43.16	12	42.98	43.20	2	20,155	0.01%
2020/12/22	3	43.50	0	0.00	43.15	3	20,428	0.01%
2020/12/21	4	43.80	22	43.77	43.90	-18	20,608	-0.09%
2020/12/18	11	44.65	4	44.40	44.15	7	20,573	0.03%
2020/12/17	10	44.54	14	44.65	44.50	-4	20,678	-0.02%
2020/12/16	3	44.28	18	44.10	44.40	-15	20,705	-0.07%
2020/12/15	32	43.77	3	43.25	43.35	29	20,614	0.14%
2020/12/14	4	44.20	13	43.92	44.15	-9	20,435	-0.04%
2020/12/11	7	44.44	6	45.27	44.35	1	20,484	0.00%
2020/12/10	23	46.00	11	46.35	45.50	12	20,316	0.06%
2020/12/09	31	47.75	7	48.15	47.20	24	20,238	0.12%
2020/12/08	6	47.32	9	47.43	47.85	-3	20,205	-0.01%
2020/12/07	20	47.85	40	47.67	47.35	-20	20,647	-0.10%
2020/12/04	68	47.12	14	47.10	47.20	54	20,442	0.26%
2020/12/03	13	47.90	6	47.88	47.60	7	20,121	0.03%
2020/12/02	20	47.56	7	47.52	47.45	13	20,090	0.06%
2020/12/01	17	48.25	12	48.10	48.20	5	19,979	0.03%
2020/11/30	18	49.00	20	48.90	48.05	-2	19,938	-0.01%
2020/11/27	15	48.33	30	47.84	48.40	-15	19,702	-0.08%
2020/11/26	85	46.19	99	46.67	47.45	-14	19,443	-0.07%
2020/11/25	34	46.65	29	46.53	45.75	5	19,207	0.03%
2020/11/24	16	47.52	21	47.51	46.85	-5	19,061	-0.03%
2020/11/23	2	46.98	33	46.85	46.75	-31	18,805	-0.16%
2020/11/20	50	46.36	10	46.25	46.25	40	18,968	0.21%
2020/11/19	2	47.00	13	47.12	46.50	-11	19,129	-0.06%
2020/11/18	12	46.48	0	0.00	46.35	12	19,335	0.06%
2020/11/17	36	46.93	16	47.49	46.65	20	19,912	0.10%
2020/11/16	8	47.07	1	47.40	46.80	7	20,442	0.03%
2020/11/13	15	46.80	7	46.75	46.70	8	20,731	0.04%
2020/11/12	9	47.19	25	47.23	46.90	-16	20,835	-0.08%
2020/11/11	0	0.00	9	45.35	45.85	-9	20,461	-0.04%
2020/11/10	8	44.99	2	45.28	44.90	6	20,732	0.03%
2020/11/09	4	45.41	8	45.38	45.25	-4	21,800	-0.02%
2020/11/06	6	45.64	10	45.93	45.30	-4	22,576	-0.02%
2020/11/05	1	44.55	3	44.60	44.70	-2	23,229	-0.01%
2020/11/04	5	43.69	1	44.10	43.80	4	24,048	0.02%
2020/11/03	0	0.00	3	43.90	43.75	-3	24,687	-0.01%
2020/11/02	1	43.05	2	43.30	43.25	-1	25,601	0.00%
2020/10/30	12	43.79	20	44.10	43.55	-8	27,081	-0.03%
2020/10/29	3	44.15	17	44.24	44.55	-14	27,382	-0.05%
2020/10/28	5	44.64	41	44.51	44.55	-36	27,423	-0.13%
2020/10/27	6	45.73	3	45.72	45.60	3	27,518	0.01%
2020/10/26	26	46.19	3	45.80	45.70	23	27,982	0.08%
2020/10/23	20	46.85	7	46.84	46.45	13	28,080	0.05%
2020/10/22	1	46.80	1	46.60	47.00	0	28,204	0.00%
2020/10/21	6	47.29	13	46.80	46.35	-7	28,313	-0.02%
2020/10/20	11	46.53	2	47.00	46.25	9	28,481	0.03%
2020/10/19	1	46.35	20	46.92	46.80	-19	28,705	-0.07%
2020/10/16	1	45.20	6	44.59	43.60	-5	28,456	-0.02%
2020/10/15	2	45.55	0	0.00	45.10	2	29,164	0.01%
2020/10/14	7	45.75	0	0.00	45.05	7	29,634	0.02%
2020/10/13	2	45.10	0	0.00	45.70	2	29,856	0.01%
2020/10/12	12	45.87	11	46.17	45.30	1	30,054	0.00%
2020/10/08	66	45.93	69	46.36	46.30	-3	30,053	-0.01%
2020/10/07	27	44.54	12	44.56	44.90	15	29,831	0.05%
2020/10/06	69	44.54	78	44.53	45.00	-9	29,996	-0.03%
2020/10/05	28	42.30	23	42.41	42.90	5	29,823	0.02%
2020/09/30	13	40.71	5	40.75	40.75	8	29,671	0.03%
2020/09/29	3	41.38	1	41.65	41.55	2	29,783	0.01%
2020/09/28	10	41.90	3	41.97	41.85	7	30,098	0.02%
2020/09/25	25	41.42	6	41.65	41.15	19	30,399	0.06%
2020/09/24	10	43.40	3	43.30	43.05	7	30,492	0.02%
2020/09/23	10	45.68	3	46.05	45.00	7	30,640	0.02%
2020/09/22	5	45.80	7	45.94	45.70	-2	30,888	-0.01%
2020/09/21	0	0.00	7	47.21	47.25	-7	31,357	-0.02%
2020/09/18	1	46.90	0	0.00	46.95	1	31,337	0.00%
2020/09/17	8	47.09	5	47.07	47.00	3	31,523	0.01%
2020/09/16	7	47.58	10	47.79	47.05	-3	31,661	-0.01%
2020/09/15	4	47.36	15	47.45	47.50	-11	31,599	-0.03%
2020/09/14	20	47.67	30	47.74	46.60	-10	31,791	-0.03%
2020/09/11	13	47.32	22	47.08	47.30	-9	32,083	-0.03%
2020/09/10	17	46.93	62	47.03	46.25	-45	32,395	-0.14%
2020/09/09	8	45.12	6	44.50	45.15	2	31,771	0.01%
2020/09/08	1	44.70	6	44.33	44.05	-5	31,868	-0.02%
2020/09/07	12	45.25	1	45.45	44.40	11	32,136	0.03%
2020/09/04	6	43.58	5	43.90	44.80	1	32,370	0.00%
2020/09/03	32	44.80	2	45.08	44.40	30	32,591	0.09%
2020/09/02	5	44.96	0	0.00	45.00	5	32,629	0.02%
2020/09/01	4	45.15	8	44.69	45.40	-4	32,858	-0.01%
2020/08/31	31	43.86	26	44.05	43.65	5	32,742	0.02%
2020/08/28	6	43.52	8	43.80	44.30	-2	33,059	-0.01%
2020/08/27	21	44.25	10	44.20	43.80	11	33,321	0.03%
2020/08/26	36	44.26	46	44.01	44.35	-10	33,705	-0.03%
2020/08/25	11	45.29	1	45.50	45.05	10	33,837	0.03%
2020/08/24	14	44.96	30	45.12	45.45	-16	33,911	-0.05%
2020/08/21	84	45.14	59	45.36	45.15	25	34,534	0.07%
2020/08/20	30	46.18	38	44.62	44.05	-8	34,238	-0.02%
2020/08/19	44	48.65	28	48.02	47.70	16	33,907	0.05%
2020/08/18	39	49.78	15	49.29	49.15	24	33,793	0.07%
2020/08/17	5	50.34	13	50.49	50.20	-8	33,918	-0.02%
2020/08/14	24	49.61	3	49.95	50.50	21	34,313	0.06%
2020/08/13	64	51.96	7	51.20	49.25	57	34,217	0.17%
2020/08/12	40	53.23	38	53.07	53.10	2	33,525	0.01%
2020/08/11	19	52.65	33	52.96	52.50	-14	33,359	-0.04%
2020/08/10	40	52.33	12	51.69	51.00	28	33,122	0.08%
2020/08/07	16	53.13	35	53.66	52.80	-19	32,895	-0.06%
2020/08/06	33	53.17	22	52.87	53.40	11	32,555	0.03%
2020/08/05	28	52.20	42	52.09	52.50	-14	32,338	-0.04%
2020/08/04	2	49.60	14	49.00	49.55	-12	31,486	-0.04%
2020/08/03	3	48.63	11	48.96	48.50	-8	31,569	-0.03%
2020/07/31	34	48.42	6	48.48	48.50	28	32,031	0.09%
2020/07/30	3	48.55	13	48.66	49.25	-10	32,010	-0.03%
2020/07/29	5	46.93	14	47.38	47.25	-9	31,895	-0.03%
2020/07/28	8	47.63	11	47.46	46.90	-3	32,192	-0.01%
2020/07/27	17	47.87	1	47.70	47.55	16	32,879	0.05%
2020/07/24	28	49.09	13	48.43	48.40	15	33,427	0.04%
2020/07/23	15	50.07	19	50.24	50.30	-4	33,217	-0.01%
2020/07/22	20	49.56	117	49.50	49.45	-97	33,065	-0.29%	大賣/
2020/07/21	21	49.35	52	49.65	49.00	-31	33,126	-0.09%
2020/07/20	13	46.80	11	47.20	48.40	2	32,756	0.01%
2020/07/17	58	46.13	58	46.16	45.85	0	32,592	0.00%
2020/07/16	6	45.56	8	45.55	45.45	-2	33,170	-0.01%
2020/07/15	15	45.11	6	45.84	44.55	9	33,437	0.03%
2020/07/14	5	45.65	8	45.87	45.50	-3	33,917	-0.01%
2020/07/13	80	45.20	3	45.30	45.40	77	33,967	0.23%
2020/07/10	15	46.10	17	45.94	45.15	-2	34,161	-0.01%
2020/07/09	20	48.99	2	49.75	49.00	18	34,187	0.05%
2020/07/08	8	49.94	16	49.81	49.80	-8	34,151	-0.02%
2020/07/07	2	50.00	5	48.55	49.35	-3	34,128	-0.01%
2020/07/06	6	49.97	32	49.90	50.00	-26	34,344	-0.08%
2020/07/03	38	48.55	25	48.50	48.50	13	34,444	0.04%
2020/07/02	1	47.50	0	0.00	48.00	1	34,802	0.00%
2020/07/01	13	47.96	15	47.74	47.20	-2	34,772	-0.01%
2020/06/30	19	48.05	9	48.22	47.70	10	34,841	0.03%
2020/06/29	4	46.48	1	46.65	46.70	3	34,695	0.01%
2020/06/24	3	46.95	3	46.97	47.10	0	34,962	0.00%
2020/06/23	0	0.00	1	46.35	46.00	-1	35,446	0.00%
2020/06/22	1	46.70	9	46.74	46.60	-8	36,010	-0.02%
2020/06/19	17	47.36	23	47.14	47.45	-6	36,293	-0.02%
2020/06/18	38	47.26	11	47.00	47.85	27	36,159	0.07%
2020/06/17	21	45.87	50	46.20	46.05	-29	35,660	-0.08%
2020/06/16	1	44.55	9	44.69	44.80	-8	35,667	-0.02%
2020/06/15	12	44.53	16	44.15	43.70	-4	35,849	-0.01%
2020/06/12	30	44.53	3	43.77	45.00	27	36,083	0.07%
2020/06/11	8	45.27	6	45.15	44.50	2	36,124	0.01%
2020/06/10	18	46.38	32	45.97	46.00	-14	36,030	-0.04%
2020/06/09	3	45.47	1	45.30	45.60	2	36,039	0.01%
2020/06/08	1	45.50	44	45.24	45.25	-43	36,199	-0.12%
2020/06/05	50	44.83	5	45.11	44.25	45	36,074	0.12%
2020/06/04	6	44.68	11	44.98	44.60	-5	36,091	-0.01%
2020/06/03	10	43.78	10	44.09	44.05	0	35,916	0.00%
2020/06/02	12	43.54	20	43.60	43.20	-8	35,702	-0.02%
2020/06/01	19	43.16	4	42.65	43.20	15	35,377	0.04%
2020/05/29	8	42.06	13	42.25	42.00	-5	35,022	-0.01%
2020/05/28	18	42.15	16	42.41	42.10	2	34,916	0.01%
2020/05/27	11	40.85	9	40.94	40.95	2	34,122	0.01%
2020/05/26	7	40.82	16	41.04	40.15	-9	34,051	-0.03%
2020/05/25	1	38.60	2	39.18	40.15	-1	33,907	0.00%
2020/05/22	15	39.72	24	40.07	39.60	-9	33,612	-0.03%
2020/05/21	13	40.62	3	40.32	41.30	10	33,201	0.03%
2020/05/20	16	39.18	15	38.84	39.15	1	32,618	0.00%
2020/05/19	20	39.30	1	39.10	39.30	19	32,530	0.06%
2020/05/18	25	39.37	28	39.23	38.85	-3	31,990	-0.01%
2020/05/15	30	42.53	29	42.39	42.00	1	31,299	0.00%
2020/05/14	27	43.14	38	42.24	41.95	-11	30,723	-0.04%
2020/05/13	10	43.82	2	43.75	44.10	8	30,202	0.03%
2020/05/12	28	43.76	9	43.68	44.25	19	30,079	0.06%
2020/05/11	7	43.19	14	43.29	43.00	-7	29,914	-0.02%
2020/05/08	24	41.72	6	41.79	41.55	18	29,380	0.06%
2020/05/07	12	40.80	18	40.46	41.00	-6	29,258	-0.02%
2020/05/06	7	39.27	1	39.25	39.25	6	28,739	0.02%
2020/05/05	9	39.62	5	40.00	39.10	4	28,655	0.01%
2020/05/04	5	39.65	16	39.08	39.50	-11	28,432	-0.04%
2020/04/30	63	39.58	93	39.40	39.95	-30	28,255	-0.11%
2020/04/29	30	37.56	43	37.32	37.55	-13	27,612	-0.05%
2020/04/28	5	36.72	4	36.60	36.45	1	27,050	0.00%
2020/04/27	58	36.15	57	36.66	36.65	1	26,985	0.00%
2020/04/24	8	35.53	0	0.00	35.45	8	26,688	0.03%
2020/04/23	26	36.00	4	35.75	35.35	22	26,299	0.08%
2020/04/22	9	35.29	9	35.48	35.70	0	25,993	0.00%
2020/04/21	21	36.51	19	35.90	35.70	2	25,836	0.01%
2020/04/20	6	36.05	31	36.24	36.75	-25	25,133	-0.10%
2020/04/17	19	35.94	94	35.70	35.40	-75	24,815	-0.30%
2020/04/16	34	34.75	2	35.10	34.70	32	24,354	0.13%
2020/04/15	76	34.92	5	35.52	34.50	71	24,732	0.29%
2020/04/14	13	34.96	19	34.99	34.90	-6	24,488	-0.02%
2020/04/13	24	33.68	4	34.09	33.60	20	24,494	0.08%
2020/04/10	8	34.11	4	34.10	34.20	4	24,821	0.02%
2020/04/09	44	34.57	18	35.40	34.00	26	25,514	0.10%
2020/04/08	28	35.24	14	34.99	35.20	14	25,418	0.06%
2020/04/07	17	34.12	19	34.71	34.70	-2	24,919	-0.01%
2020/04/06	4	32.11	15	32.45	32.65	-11	24,255	-0.05%
2020/04/01	4	31.65	5	31.25	31.75	-1	23,929	0.00%
2020/03/31	10	31.37	4	31.48	31.25	6	23,832	0.03%
2020/03/30	18	30.92	6	30.78	31.10	12	23,473	0.05%
2020/03/27	16	31.84	18	31.85	30.80	-2	23,145	-0.01%
2020/03/26	29	29.23	38	30.55	31.30	-9	22,533	-0.04%
2020/03/25	14	29.11	13	29.20	29.40	1	21,867	0.00%
2020/03/24	0	26.90	6	26.56	26.75	-6	21,608	-0.03%
2020/03/23	10	24.86	5	24.95	24.50	5	21,739	0.02%
2020/03/20	27	25.45	33	25.80	25.85	-6	21,736	-0.03%
2020/03/19	4	23.58	1	25.10	23.50	3	21,555	0.01%
2020/03/18	15	26.87	37	27.61	26.10	-22	21,752	-0.10%
2020/03/17	41	28.95	22	29.77	27.70	19	21,544	0.09%
2020/03/16	21	29.73	21	32.87	29.70	0	21,262	0.00%
2020/03/13	31	31.78	3	31.60	32.05	28	21,042	0.13%
2020/03/12	2	34.88	2	34.83	34.75	0	20,873	0.00%
2020/03/11	1	39.95	27	39.30	38.50	-26	20,670	-0.13%
2020/03/10	42	38.60	14	38.47	38.75	28	20,469	0.14%
2020/03/09	14	40.78	243	40.30	38.90	-229	20,550	-1.11%	大賣/鉅額交易
2020/03/06	5	40.75	12	41.17	41.15	-7	20,496	-0.03%
2020/03/05	209	41.01	34	40.59	40.60	175	20,648	0.85%	大買/鉅額交易
2020/03/04	6	39.05	7	39.04	39.40	-1	20,493	0.00%
2020/03/03	22	39.73	6	40.29	39.70	16	20,513	0.08%
2020/03/02	6	38.87	4	39.40	39.00	2	20,483	0.01%
2020/02/27	16	40.12	1	38.85	39.00	15	20,539	0.07%
2020/02/26	21	42.43	5	42.55	41.35	16	20,352	0.08%
2020/02/24	1	43.75	0	0.00	43.65	1	20,577	0.00%
2020/02/21	12	43.96	11	43.80	43.75	1	20,871	0.00%
2020/02/20	44	43.99	35	44.01	44.05	9	21,172	0.04%
2020/02/19	5	43.03	1	43.55	42.85	4	21,259	0.02%
2020/02/18	11	43.21	5	43.28	43.10	6	21,748	0.03%
2020/02/17	4	43.08	4	43.39	43.25	0	22,448	0.00%
2020/02/14	26	43.57	2	43.70	43.10	24	23,240	0.10%
2020/02/13	8	44.18	13	43.77	43.20	-5	24,558	-0.02%
2020/02/12	4	44.69	5	42.39	44.60	-1	25,914	0.00%
2020/02/11	0	0.00	4	41.05	41.85	-4	25,711	-0.02%
2020/02/10	14	39.52	9	39.48	39.75	5	25,801	0.02%
2020/02/07	3	41.15	0	0.00	41.05	3	25,899	0.01%
2020/02/06	2	41.90	12	42.24	42.25	-10	26,299	-0.04%
2020/02/04	12	41.88	2	41.65	41.30	10	27,189	0.04%
2020/02/03	7	39.51	8	39.68	40.00	-1	27,672	0.00%
2020/01/31	0	0.00	1	40.80	40.90	-1	28,052	0.00%
2020/01/30	6	43.13	7	42.97	41.85	-1	28,072	0.00%
2020/01/17	0	0.00	5	45.88	45.45	-5	28,649	-0.02%
2020/01/16	5	45.75	2	46.03	45.55	3	28,846	0.01%
2020/01/15	7	47.14	6	46.57	46.30	1	28,983	0.00%
2020/01/14	1	46.80	2	46.85	46.80	-1	29,176	0.00%
2020/01/13	6	46.21	8	46.24	46.35	-2	29,078	-0.01%
2020/01/10	4	45.38	5	45.58	45.65	-1	29,337	0.00%
2020/01/09	2	45.40	7	45.24	45.20	-5	29,326	-0.02%
2020/01/08	5	43.42	8	42.74	43.40	-3	29,063	-0.01%
2020/01/07	3	42.65	12	43.23	43.20	-9	29,218	-0.03%
2020/01/06	18	42.19	13	42.03	41.65	5	29,767	0.02%
2020/01/03	31	44.95	15	44.49	43.85	16	29,727	0.05%
2020/01/02	5	46.87	10	46.73	47.00	-5	29,685	-0.02%
2019/12/31	1	45.30	0	0.00	45.10	1	29,739	0.00%
2019/12/30	1	44.70	3	45.10	44.90	-2	30,178	-0.01%
2019/12/27	7	45.33	8	45.35	45.40	-1	30,544	0.00%
2019/12/26	7	45.19	0	0.00	45.15	7	31,259	0.02%
2019/12/25	3	46.12	1	46.20	46.40	2	31,405	0.01%
2019/12/24	1	46.00	24	46.28	46.25	-23	31,752	-0.07%
2019/12/23	5	45.83	3	45.65	45.90	2	31,981	0.01%
2019/12/20	2	46.05	6	46.64	46.80	-4	32,123	-0.01%
2019/12/19	38	46.05	40	46.32	45.90	-2	32,661	-0.01%
2019/12/18	41	46.13	3	46.17	46.00	38	33,134	0.11%
2019/12/17	5	48.07	3	48.25	47.90	2	33,154	0.01%
2019/12/16	2	45.73	9	46.43	47.90	-7	33,259	-0.02%
2019/12/13	20	47.07	3	47.10	45.80	17	33,304	0.05%
2019/12/12	2	48.25	7	48.51	48.75	-5	33,254	-0.02%
2019/12/11	18	47.73	14	47.94	47.70	4	33,557	0.01%
2019/12/10	1	48.20	6	48.06	48.30	-5	33,920	-0.01%
2019/12/09	8	48.16	9	48.47	47.75	-1	34,326	0.00%
2019/12/06	11	47.92	20	47.90	47.45	-9	34,645	-0.03%
2019/12/05	13	47.87	12	47.90	47.95	1	35,780	0.00%
2019/12/04	14	47.19	19	47.20	46.90	-5	37,666	-0.01%
2019/12/03	16	48.64	1	48.75	48.45	15	39,329	0.04%
2019/12/02	15	49.15	9	49.33	49.90	6	39,620	0.02%
2019/11/29	3	49.27	1	49.10	48.95	2	39,645	0.01%
2019/11/28	2	49.50	2	49.40	49.40	0	39,863	0.00%
2019/11/27	10	50.50	5	50.00	50.00	5	41,176	0.01%
2019/11/26	0	0.00	3	50.67	50.50	-3	41,983	-0.01%
2019/11/25	2	49.73	3	49.97	49.60	-1	42,057	0.00%
2019/11/22	4	49.70	2	50.05	49.50	2	42,338	0.00%
2019/11/21	2	49.75	1	49.50	49.50	1	42,736	0.00%
2019/11/20	2	50.25	2	50.30	50.60	0	43,309	0.00%
2019/11/19	12	51.27	39.2	51.03	50.60	-27.2	45,154	-0.06%
2019/11/18	3	51.50	1	52.00	51.20	2	45,711	0.00%
2019/11/15	15	51.87	12	51.65	51.00	3	45,973	0.01%
2019/11/14	21	50.64	38	50.81	52.20	-17	46,146	-0.04%
2019/11/13	80	50.13	29	49.76	50.90	51	46,986	0.11%
2019/11/12	38	49.46	24	49.34	50.10	14	47,221	0.03%
2019/11/11	8	46.64	17	47.14	47.05	-9	46,232	-0.02%
2019/11/08	6	44.57	21	44.31	44.70	-15	44,678	-0.03%
2019/11/07	22	43.09	18	43.25	43.30	4	44,375	0.01%
2019/11/06	6	44.40	2	43.95	43.90	4	44,263	0.01%
2019/11/05	10	45.02	8	45.05	45.45	2	43,928	0.00%
2019/11/04	8	43.75	14	44.39	45.00	-6	43,667	-0.01%
2019/11/01	19	42.96	13	42.97	43.00	6	43,027	0.01%
2019/10/31	5	42.87	39	42.37	42.75	-34	42,830	-0.08%
2019/10/30	5	40.80	18	41.29	41.80	-13	42,219	-0.03%
2019/10/29	3	41.07	1	40.90	40.75	2	41,778	0.00%
2019/10/28	1	41.80	3	41.68	41.80	-2	41,663	0.00%
2019/10/25	2	40.10	3	40.58	40.75	-1	41,324	0.00%
2019/10/24	1	41.35	3	41.15	41.50	-2	41,037	0.00%
2019/10/23	20	41.10	4	41.48	41.85	16	41,300	0.04%
2019/10/22	0	0.00	13	41.67	40.95	-13	42,375	-0.03%
2019/10/21	1	41.15	2	41.15	41.30	-1	43,052	0.00%
2019/10/18	34	41.26	31	41.57	41.30	3	43,326	0.01%
2019/10/17	7	40.90	2	40.80	40.85	5	43,947	0.01%
2019/10/16	3	41.50	13	41.40	41.30	-10	44,070	-0.02%
2019/10/15	12	41.65	0	0.00	40.75	12	43,931	0.03%
2019/10/14	10	39.58	42	40.83	41.20	-32	44,038	-0.07%
2019/10/09	33	38.84	20	38.73	38.60	13	43,419	0.03%
2019/10/08	13	38.82	51	38.85	38.95	-38	43,382	-0.09%
2019/10/07	11	38.85	16	38.43	38.15	-5	42,489	-0.01%
2019/10/04	3	37.60	154	37.71	37.90	-151	41,966	-0.36%	大賣/鉅額交易
2019/10/03	1	37.40	2	37.15	37.70	-1	41,536	0.00%
2019/10/02	23	37.31	27	36.88	37.80	-4	41,033	-0.01%
2019/10/01	5	35.36	4	35.80	35.90	1	40,230	0.00%
2019/09/27	82	34.61	105	34.70	34.75	-23	39,831	-0.06%	大賣/
2019/09/26	6	35.68	31	36.03	35.60	-25	39,393	-0.06%
2019/09/25	29	36.25	32	36.14	36.10	-3	39,158	-0.01%
2019/09/24	60	36.47	11	36.88	35.80	49	39,255	0.12%
2019/09/23	36	37.61	63	37.70	37.50	-27	38,966	-0.07%
2019/09/20	21	37.06	19	37.06	36.85	2	38,463	0.01%
2019/09/19	22	37.07	24	37.07	36.95	-2	37,999	-0.01%
2019/09/18	15	36.94	24	36.49	36.50	-9	37,726	-0.02%
2019/09/17	57	36.90	78	36.74	36.70	-21	37,174	-0.06%
2019/09/16	20	36.38	52	36.58	36.25	-32	37,095	-0.09%
2019/09/12	45	35.92	68	36.00	35.85	-23	36,562	-0.06%
2019/09/11	37	35.45	21	35.28	35.55	16	36,167	0.04%
2019/09/10	12	35.74	23	35.68	35.70	-11	35,595	-0.03%
2019/09/09	52	36.00	8	35.72	35.55	44	35,065	0.13%
2019/09/06	81	37.21	64	37.38	37.00	17	34,262	0.05%
2019/09/05	16	34.98	162	36.43	36.60	-146	32,356	-0.45%	大賣/鉅額交易
2019/09/04	30	32.98	29	32.90	33.30	1	30,454	0.00%
2019/09/03	52	32.84	45	32.42	32.10	7	30,089	0.02%
2019/09/02	37	32.37	91	32.08	32.50	-54	29,806	-0.18%
2019/08/30	64	32.86	60	32.34	32.10	4	29,435	0.01%
2019/08/29	9	31.84	34	31.93	32.15	-25	28,021	-0.09%
2019/08/28	11	30.78	7	30.84	30.65	4	27,048	0.01%
2019/08/27	1	30.80	6	31.38	30.80	-5	26,720	-0.02%
2019/08/26	45	31.36	3	31.28	30.95	42	26,329	0.16%
2019/08/23	10	32.37	18	32.29	32.40	-8	25,684	-0.03%
2019/08/22	36	32.00	107	32.14	32.80	-71	24,986	-0.28%	大賣/
2019/08/21	30	30.02	82	30.29	30.60	-52	22,932	-0.23%
2019/08/20	62	29.44	43	29.50	29.10	19	22,112	0.09%
2019/08/19	26	29.86	25	29.93	29.60	1	21,683	0.00%
2019/08/16	69	29.55	42	29.65	29.50	27	21,065	0.13%
2019/08/15	6	28.51	58	28.55	28.60	-52	19,576	-0.27%
2019/08/14	36	27.57	23	27.57	27.50	13	18,507	0.07%
2019/08/13	1	26.65	1	26.40	26.65	0	18,053	0.00%
2019/08/12	1	26.85	6	26.78	26.75	-5	18,163	-0.03%
2019/08/08	1	26.65	9	26.64	26.85	-8	18,476	-0.04%
2019/08/07	4	26.38	2	26.65	26.25	2	18,360	0.01%
2019/08/06	6	25.78	3	26.07	26.25	3	18,355	0.02%
2019/08/05	2	25.60	5	25.52	25.50	-3	18,274	-0.02%
2019/08/02	7	25.85	1	25.60	26.00	6	18,250	0.03%
2019/08/01	5	26.70	1	26.75	26.40	4	18,095	0.02%
2019/07/31	5	26.84	9	26.88	27.00	-4	17,994	-0.02%
2019/07/30	0	0.00	18	25.85	26.20	-18	17,759	-0.10%
2019/07/29	10	26.56	16	26.57	26.50	-6	17,817	-0.03%
2019/07/26	18	26.54	3	26.70	26.75	15	17,716	0.08%
2019/07/25	74	26.85	16	26.83	27.05	58	17,541	0.33%
2019/07/24	70	26.77	45	27.03	26.35	25	17,125	0.15%
2019/07/23	65	28.58	101	28.46	28.20	-36	16,007	-0.22%	大賣/
2019/07/22	33	28.96	26	28.95	29.00	7	14,988	0.05%
2019/07/19	39	29.82	14	29.43	29.25	25	14,758	0.17%
2019/07/18	25	28.78	7	28.94	29.05	18	14,620	0.12%
2019/07/17	6	28.51	305	28.55	28.70	-299	14,531	-2.06%	大賣/鉅額交易
2019/07/16	10	28.68	14	28.51	28.60	-4	14,662	-0.03%
2019/07/15	3	27.75	14	28.05	28.20	-11	14,314	-0.08%
2019/07/12	0	0.00	11	26.77	27.10	-11	14,129	-0.08%
2019/07/11	0	0.00	4	25.85	25.95	-4	14,174	-0.03%
2019/07/10	0	0.00	1	26.35	26.30	-1	14,850	-0.01%
2019/07/09	2	26.25	3	26.47	26.20	-1	15,220	-0.01%
2019/07/08	1	26.45	12	26.55	26.40	-11	16,078	-0.07%
2019/07/05	4	26.70	1	26.65	26.70	3	16,403	0.02%
2019/07/04	0	0.00	1	26.85	26.90	-1	16,726	-0.01%
2019/07/03	1	26.65	2	26.75	26.65	-1	16,980	-0.01%
2019/07/02	5	26.75	4	26.73	26.65	1	17,478	0.01%
2019/07/01	32	26.70	40	26.57	26.60	-8	18,100	-0.04%
2019/06/28	19	26.19	4	26.23	26.05	15	18,963	0.08%
2019/06/27	2	25.88	34	25.60	26.00	-32	20,197	-0.16%
2019/06/25	24	25.35	0	0.00	25.30	24	20,709	0.12%
2019/06/24	12	25.72	11	25.70	25.80	1	20,854	0.00%
2019/06/21	1	26.35	15	25.84	25.95	-14	20,896	-0.07%
2019/06/20	0	0.00	3	25.35	25.35	-3	20,493	-0.01%
2019/06/19	5	25.29	19	25.30	25.25	-14	20,503	-0.07%
2019/06/17	7	24.95	2	24.95	24.95	5	20,649	0.02%
2019/06/14	26	25.46	7	25.15	25.00	19	20,766	0.09%
2019/06/12	4	25.06	3	25.20	25.20	1	20,296	0.00%
2019/06/11	2	24.80	5	25.03	24.90	-3	20,305	-0.01%
2019/06/10	5	24.30	0	0.00	24.35	5	20,085	0.02%
2019/06/06	0	0.00	3	23.40	23.40	-3	20,058	-0.01%
2019/06/04	40	23.60	43	23.45	23.50	-3	20,139	-0.01%
2019/06/03	3	23.20	0	0.00	23.35	3	20,228	0.01%
2019/05/31	0	0.00	7	23.20	23.15	-7	20,259	-0.03%
2019/05/29	1	22.20	0	0.00	22.05	1	20,338	0.00%
2019/05/28	1	22.80	0	0.00	22.60	1	20,280	0.00%
2019/05/27	0	0.00	26	22.81	23.15	-26	20,272	-0.13%
2019/05/24	1	23.35	5	23.35	23.00	-4	20,291	-0.02%
2019/05/23	10	23.70	0	0.00	23.70	10	20,268	0.05%
2019/05/22	0	0.00	2	23.80	23.55	-2	20,365	-0.01%
2019/05/21	0	0.00	20	23.00	23.20	-20	20,493	-0.10%
2019/05/20	0	0.00	10	23.60	23.50	-10	21,209	-0.05%
2019/05/17	18	24.08	2	24.10	23.75	16	21,337	0.07%
2019/05/16	50	24.55	30	24.60	23.65	20	21,310	0.09%
2019/05/15	10	23.75	0	0.00	23.95	10	21,224	0.05%
2019/05/13	2	23.70	1	23.05	23.10	1	21,387	0.00%
2019/05/09	42	25.05	5	25.01	24.35	37	21,316	0.17%
2019/05/08	0	0.00	20	24.40	25.00	-20	21,224	-0.09%
2019/05/07	40	25.10	56	24.93	24.80	-16	21,241	-0.08%
2019/05/06	3	24.53	2	24.55	24.50	1	21,236	0.00%
2019/05/03	16	25.71	11	25.75	25.75	5	20,972	0.02%
2019/05/02	1	25.50	2	25.70	25.70	-1	20,975	0.00%
2019/04/30	4	25.30	1	25.45	25.55	3	20,948	0.01%
2019/04/29	11	25.55	10	25.38	25.90	1	20,870	0.00%
2019/04/26	6	25.78	0	0.00	25.70	6	20,598	0.03%
2019/04/25	8	25.96	5	25.80	26.10	3	20,614	0.01%
2019/04/24	15	26.02	24	26.28	25.85	-9	20,653	-0.04%
2019/04/23	78	28.26	77	27.89	27.55	1	19,663	0.01%
2019/04/22	98	28.08	92	28.28	28.10	6	19,327	0.03%
2019/04/19	9	27.65	10	27.48	27.35	-1	18,894	-0.01%
2019/04/18	2	27.18	17	27.47	27.00	-15	18,667	-0.08%
2019/04/17	38	27.68	4	27.88	27.50	34	18,384	0.18%
2019/04/16	50	28.26	37	28.45	28.05	13	17,818	0.07%
2019/04/15	18	27.37	8	27.42	27.35	10	17,098	0.06%
2019/04/12	86	27.86	143	28.03	27.55	-57	16,723	-0.34%	大賣/
2019/04/11	73	27.08	112	26.90	26.80	-39	15,825	-0.25%	大賣/
2019/04/10	62	26.94	23	26.78	26.90	39	15,437	0.25%
2019/04/09	5	26.81	0	0.00	26.45	5	15,118	0.03%
2019/04/08	2	27.40	68	27.15	27.05	-66	14,820	-0.45%
2019/04/03	15	26.60	9	26.64	26.60	6	14,225	0.04%
2019/04/02	137	26.06	25	26.23	26.40	112	13,501	0.83%	大買/鉅額交易
2019/04/01	15	25.05	97	25.25	25.30	-82	12,231	-0.67%
2019/03/29	9	23.02	29	23.12	23.70	-20	10,574	-0.19%
2019/03/28	9	22.47	3	22.55	22.70	6	10,037	0.06%
2019/03/27	0	0.00	9	22.42	22.70	-9	10,028	-0.09%
2019/03/26	0	0.00	1	21.80	21.70	-1	10,195	-0.01%
2019/03/25	2	21.70	3	21.85	22.00	-1	10,179	-0.01%
2019/03/22	0	0.00	5	22.55	22.35	-5	10,200	-0.05%
2019/03/21	2	22.65	1	22.75	22.60	1	10,207	0.01%
2019/03/20	9	22.56	2	22.50	22.35	7	10,283	0.07%
2019/03/19	1	22.60	1	22.65	22.35	0	10,382	0.00%
2019/03/18	6	22.19	1	21.95	22.15	5	10,457	0.05%
2019/03/15	1	21.65	4	21.70	21.80	-3	10,411	-0.03%
2019/03/14	12	21.54	5	21.85	21.50	7	10,552	0.07%
2019/03/12	8	22.63	1	22.45	22.40	7	10,932	0.06%
2019/03/11	3	22.08	1	22.15	22.10	2	11,167	0.02%
2019/03/08	3	21.60	2	21.70	21.65	1	11,761	0.01%
2019/03/07	14	22.55	0	0.00	22.20	14	11,895	0.12%
2019/03/06	13	22.90	10	22.95	22.90	3	12,051	0.02%
2019/03/05	10	22.80	30	22.95	22.80	-20	12,248	-0.16%
2019/03/04	0	22.95	0	0.00	22.95	0	12,222	0.00%
2019/02/27	2	22.90	1	22.65	22.70	1	12,217	0.01%
2019/02/26	13	22.88	10	23.00	23.05	3	12,267	0.02%
2019/02/25	1	23.20	14	23.03	23.00	-13	12,418	-0.10%
2019/02/22	17	23.04	4	22.98	23.00	13	12,358	0.11%
2019/02/21	16	23.03	12	22.78	23.20	4	12,366	0.03%
2019/02/20	8	22.84	1	22.90	22.95	7	12,650	0.06%
2019/02/19	28	22.69	24	22.89	23.05	4	12,561	0.03%
2019/02/18	1	21.75	0	0.00	21.90	1	11,968	0.01%
2019/02/15	4	21.48	2	21.58	21.55	2	12,015	0.02%
2019/02/14	7	21.88	17	21.87	21.50	-10	12,021	-0.08%
2019/02/13	2	21.65	4	21.60	21.70	-2	11,962	-0.02%
2019/02/12	10	21.30	15	21.38	21.60	-5	12,446	-0.04%
2019/02/11	0	0.00	13	21.11	21.20	-13	12,566	-0.10%
2019/01/30	2	20.60	0	0.00	20.60	2	12,660	0.02%
2019/01/29	3	20.67	0	0.00	20.80	3	13,024	0.02%
2019/01/28	0	0.00	6	21.17	20.85	-6	13,415	-0.04%
2019/01/24	1	20.45	1	20.60	20.50	0	13,733	0.00%
2019/01/22	1	20.25	0	0.00	20.20	1	14,072	0.01%
2019/01/21	2	20.73	4	20.83	20.70	-2	14,161	-0.01%
2019/01/18	1	20.65	12	20.43	20.60	-11	14,266	-0.08%
2019/01/17	11	20.71	1	20.40	20.30	10	14,486	0.07%
2019/01/16	10	20.45	24	20.22	20.60	-14	14,495	-0.10%
2019/01/15	1	20.10	14	19.87	20.20	-13	14,360	-0.09%
2019/01/11	0	0.00	7	19.99	19.90	-7	14,692	-0.05%
2019/01/10	2	19.90	0	0.00	20.05	2	15,020	0.01%
2019/01/09	3	19.93	2	19.95	19.90	1	15,386	0.01%
2019/01/08	1	20.10	0	0.00	20.05	1	15,487	0.01%
2019/01/07	1	19.95	0	0.00	19.90	1	15,621	0.01%
2019/01/04	3	19.25	0	0.00	19.20	3	15,783	0.02%
2019/01/03	32	19.95	42	20.00	19.80	-10	15,907	-0.06%
2019/01/02	30	19.85	10	20.05	19.85	20	16,019	0.12%
2018/12/28	2	19.95	1	20.30	19.80	1	16,284	0.01%
2018/12/27	11	20.30	14	20.41	20.20	-3	16,852	-0.02%
2018/12/26	2	20.25	0	0.00	19.90	2	16,926	0.01%
2018/12/25	2	20.05	0	0.00	20.15	2	17,065	0.01%
2018/12/24	10	20.50	12	20.68	20.55	-2	17,093	-0.01%
2018/12/22	0	0.00	2	20.55	20.60	-2	17,189	-0.01%
2018/12/21	43	20.38	31	20.63	20.95	12	17,410	0.07%
2018/12/20	39	20.59	20	20.55	20.60	19	17,722	0.11%
2018/12/19	26	21.56	3	21.68	21.30	23	17,714	0.13%
2018/12/18	2	20.75	20	20.86	21.05	-18	17,683	-0.10%
2018/12/17	7	21.24	1	21.15	21.05	6	17,765	0.03%
2018/12/14	36	21.60	23	21.61	21.50	13	17,781	0.07%
2018/12/13	38	22.15	68	21.86	21.95	-30	17,820	-0.17%
2018/12/12	35	21.52	47	21.52	21.60	-12	17,689	-0.07%
2018/12/11	55	21.31	56	21.46	21.10	-1	17,662	-0.01%
2018/12/10	35	20.80	21	21.00	20.65	14	17,651	0.08%
2018/12/07	30	21.12	62	21.01	21.20	-32	17,651	-0.18%
2018/12/06	92	20.87	161	20.54	20.35	-69	17,640	-0.39%	大賣/
2018/12/05	6	21.65	2	21.80	21.80	4	17,458	0.02%
2018/12/04	38	22.38	41	22.45	22.40	-3	17,852	-0.02%
2018/12/03	70	21.63	85	21.95	22.30	-15	17,951	-0.08%
2018/11/30	38	20.30	74	20.41	20.40	-36	17,427	-0.21%
2018/11/29	25	20.25	29	20.52	20.00	-4	17,294	-0.02%
2018/11/28	43	20.18	62	20.20	20.35	-19	17,213	-0.11%
2018/11/27	8	19.48	10	19.25	19.85	-2	17,126	-0.01%
2018/11/26	20	19.10	30	19.23	19.20	-10	17,119	-0.06%
2018/11/23	8	19.18	0	0.00	19.05	8	17,118	0.05%
2018/11/22	41	19.84	46	19.98	19.45	-5	17,050	-0.03%
2018/11/21	13	19.55	1	19.40	19.55	12	16,899	0.07%
2018/11/20	75	19.68	40	19.79	19.65	35	16,952	0.21%
2018/11/19	25	20.23	65	19.70	20.10	-40	17,034	-0.23%
2018/11/16	62	19.62	42	19.77	19.20	20	16,955	0.12%
2018/11/15	42	19.29	43	19.42	19.55	-1	16,886	-0.01%
2018/11/14	25	19.15	23	18.92	19.10	2	16,986	0.01%
2018/11/13	22	18.09	32	18.32	18.70	-10	17,107	-0.06%
2018/11/12	53	18.34	68	18.45	18.60	-15	17,024	-0.09%
2018/11/09	59	18.12	7	18.34	18.30	52	16,951	0.31%
2018/11/08	52	19.18	55	19.29	19.00	-3	16,502	-0.02%
2018/11/07	63	19.02	13	19.01	18.85	50	16,287	0.31%
2018/11/06	24	19.35	7	19.14	18.75	17	16,284	0.10%
2018/11/05	57	20.46	21	20.43	19.90	36	15,950	0.23%
2018/11/02	10	21.15	35	20.96	21.30	-25	15,614	-0.16%
2018/11/01	31	20.00	33	20.18	20.30	-2	15,470	-0.01%
2018/10/31	10	19.35	35	19.60	19.80	-25	15,696	-0.16%
2018/10/30	42	19.15	33	19.20	19.15	9	15,858	0.06%
2018/10/29	20	18.80	20	18.70	18.95	0	16,107	0.00%
2018/10/26	30	18.75	33	18.65	18.35	-3	16,437	-0.02%
2018/10/25	4	18.38	33	18.44	18.25	-29	16,927	-0.17%
2018/10/24	27	19.88	28	20.00	19.75	-1	16,924	-0.01%
2018/10/23	25	20.25	11	20.42	20.10	14	16,963	0.08%
2018/10/22	0	0.00	12	20.65	20.80	-12	17,118	-0.07%
2018/10/19	24	20.43	1	20.40	20.45	23	17,055	0.13%
2018/10/18	10	20.90	45	20.93	20.95	-35	17,019	-0.21%
2018/10/17	28	20.57	10	20.45	20.35	18	16,837	0.11%
2018/10/16	13	21.09	3	21.13	21.20	10	16,856	0.06%
2018/10/15	11	20.66	11	20.80	20.75	0	16,972	0.00%
2018/10/12	50	19.67	28	19.99	20.10	22	16,971	0.13%
2018/10/11	9	19.39	8	19.66	19.35	1	17,020	0.01%
2018/10/09	2	21.88	43	21.64	21.50	-41	17,107	-0.24%
2018/10/08	0	0.00	23	21.79	21.65	-23	17,213	-0.13%
2018/10/05	89	22.01	23	21.43	21.40	66	17,064	0.39%
2018/10/04	42	23.57	20	23.50	23.45	22	16,604	0.13%
2018/10/03	23	23.85	10	24.05	23.70	13	16,650	0.08%
2018/10/02	10	24.50	5	24.44	24.50	5	16,732	0.03%
2018/10/01	3	24.35	7	24.39	24.40	-4	16,847	-0.02%
2018/09/28	181	24.55	0	0.00	24.10	181	16,892	1.07%	大買/鉅額交易
2018/09/27	24	25.01	23	24.81	24.65	1	16,787	0.01%
2018/09/26	47	24.57	43	24.52	24.55	4	16,534	0.02%
2018/09/25	29	24.71	40	24.85	24.70	-11	16,640	-0.07%
2018/09/21	10	23.90	17	23.96	24.10	-7	16,420	-0.04%
2018/09/20	9	23.35	26	23.30	23.25	-17	16,399	-0.10%
2018/09/19	2	23.75	36	24.14	23.65	-34	16,559	-0.21%
2018/09/18	2	24.10	0	0.00	23.95	2	16,537	0.01%
2018/09/17	21	24.67	7	24.64	24.80	14	16,679	0.08%
2018/09/14	29	24.47	5	24.36	24.60	24	16,705	0.14%
2018/09/13	4	23.46	0	0.00	23.55	4	16,891	0.02%
2018/09/12	23	23.35	1	23.15	23.10	22	17,158	0.13%
2018/09/11	4	23.53	11	23.48	23.85	-7	17,449	-0.04%
2018/09/10	16	23.44	11	23.79	23.30	5	18,032	0.03%
2018/09/07	35	26.20	11	26.46	25.85	24	19,104	0.13%
2018/09/06	7	28.10	10	28.30	28.00	-3	21,158	-0.01%
2018/09/05	0	0.00	2	27.90	27.85	-2	22,206	-0.01%
2018/09/04	6	27.97	30	27.95	27.90	-24	22,719	-0.11%
2018/09/03	4	28.80	20	28.80	28.55	-16	22,715	-0.07%
2018/08/31	1	29.15	1	29.40	29.40	0	22,722	0.00%
2018/08/30	5	29.15	50	29.21	29.10	-45	22,854	-0.20%
2018/08/29	0	0.00	35	28.97	29.10	-35	22,947	-0.15%
2018/08/28	10	29.23	23	29.30	28.90	-13	23,098	-0.06%
2018/08/27	25	29.06	53	28.68	29.25	-28	23,249	-0.12%
2018/08/24	2	28.60	5	28.68	28.80	-3	23,183	-0.01%
2018/08/23	187	28.91	53	28.71	28.95	134	23,073	0.58%	大買/鉅額交易
2018/08/22	1	27.55	4	27.70	27.60	-3	22,828	-0.01%
2018/08/21	16	27.06	3	27.10	27.20	13	22,932	0.06%
2018/08/20	65	28.58	30	27.95	27.40	35	23,086	0.15%
2018/08/17	5	29.40	50	29.60	29.00	-45	22,995	-0.20%
2018/08/16	2	28.80	1	29.25	29.05	1	23,348	0.00%
2018/08/15	7	29.50	5	29.53	29.35	2	23,421	0.01%
2018/08/14	7	29.71	9	30.27	30.50	-2	23,514	-0.01%
2018/08/13	32	30.46	0	0.00	29.85	32	23,716	0.13%
2018/08/10	20	31.25	5	31.35	31.10	15	23,821	0.06%
2018/08/09	10	31.50	10	31.50	31.50	0	23,939	0.00%
2018/08/08	1	32.15	25	32.05	31.90	-24	24,118	-0.10%
2018/08/07	32	32.06	2	32.38	32.00	30	24,418	0.12%
2018/08/06	19	32.64	30	32.84	33.00	-11	24,297	-0.05%
2018/08/03	65	32.61	34	32.74	32.00	31	24,510	0.13%
2018/08/02	65	32.06	39	32.10	32.20	26	24,651	0.11%
2018/08/01	29	32.01	60	31.85	32.20	-31	25,327	-0.12%
2018/07/31	1	31.25	1	31.05	30.40	0	25,290	0.00%
2018/07/30	6	30.60	7	30.71	30.40	-1	25,140	0.00%
2018/07/27	26	30.86	10	30.81	30.90	16	25,161	0.06%
2018/07/26	3	29.97	1	30.20	30.25	2	25,300	0.01%
2018/07/25	0	0.00	16	29.77	30.00	-16	25,565	-0.06%
2018/07/23	18	29.23	3	29.37	29.05	15	25,313	0.06%
2018/07/20	13	30.47	0	0.00	30.25	13	25,076	0.05%
2018/07/19	1	30.00	1	29.95	29.95	0	24,901	0.00%
2018/07/18	85	29.59	9	29.84	30.10	76	24,931	0.30%
2018/07/17	7	29.31	6	29.43	29.10	1	24,825	0.00%
2018/07/16	12	30.83	0	0.00	30.00	12	24,839	0.05%
2018/07/13	0	0.00	9	30.98	31.00	-9	24,691	-0.04%
2018/07/12	3	30.72	34	30.79	31.00	-31	24,774	-0.13%
2018/07/11	15	30.95	14	30.67	30.75	1	24,952	0.00%
2018/07/10	24	30.63	19	30.59	30.35	5	25,171	0.02%
2018/07/09	2	30.83	4	31.05	31.15	-2	26,232	-0.01%
2018/07/06	4	31.25	17	30.72	30.80	-13	26,899	-0.05%
2018/07/05	3	31.20	1	32.00	30.65	2	26,945	0.01%
2018/07/04	14	31.93	4	32.05	31.95	10	26,993	0.04%
2018/07/03	36	33.20	35	32.93	32.50	1	27,117	0.00%
2018/07/02	7	32.60	2	32.55	32.55	5	26,962	0.02%
2018/06/29	10	32.15	2	32.20	32.35	8	27,093	0.03%
2018/06/28	28	32.69	35	32.32	31.65	-7	27,009	-0.03%
2018/06/27	2	32.95	4	32.81	32.30	-2	26,950	-0.01%
2018/06/26	5	32.06	6	32.08	32.55	-1	26,929	0.00%
2018/06/25	3	33.00	0	0.00	33.00	3	26,886	0.01%
2018/06/22	58	33.50	50	33.63	33.15	8	26,980	0.03%
2018/06/21	37	35.47	33	35.37	34.60	4	26,896	0.01%
2018/06/20	25	34.84	19	34.72	35.60	6	26,861	0.02%
2018/06/19	120	35.62	178	35.52	34.90	-58	26,765	-0.22%	大買/大賣/
2018/06/15	143	38.57	20	38.03	37.70	123	26,255	0.47%	大買/鉅額交易
2018/06/14	218	38.13	105	38.32	38.90	113	24,915	0.45%	大買/大賣/鉅額交易
2018/06/13	59	34.97	30	35.05	35.40	29	22,937	0.13%
2018/06/12	13	34.52	7	34.01	33.80	6	22,031	0.03%
2018/06/11	8	32.92	0	0.00	32.75	8	21,673	0.04%
2018/06/07	10	33.77	26	33.74	33.65	-16	22,377	-0.07%
2018/06/06	10	34.80	1	34.70	34.55	9	22,251	0.04%
2018/06/05	37	34.26	0	0.00	34.15	37	22,400	0.17%
2018/06/04	0	0.00	33	34.76	34.90	-33	22,455	-0.15%
2018/06/01	15	33.93	2	33.70	33.70	13	22,512	0.06%
2018/05/31	16	33.83	7	33.81	33.60	9	22,802	0.04%
2018/05/30	8	33.75	5	33.64	33.55	3	23,288	0.01%
2018/05/29	1	35.20	7	34.96	34.50	-6	23,391	-0.03%
2018/05/28	31	35.22	53	35.04	34.95	-22	23,570	-0.09%
2018/05/25	168	34.35	13	34.29	34.20	155	23,415	0.66%	大買/鉅額交易
2018/05/24	15	34.06	6	34.38	34.45	9	23,628	0.04%
2018/05/23	7	33.70	5	33.65	33.15	2	23,605	0.01%
2018/05/22	12	33.86	2	33.55	33.40	10	23,453	0.04%
2018/05/21	6	33.36	5	33.80	33.80	1	23,377	0.00%
2018/05/18	30	33.53	27	33.18	32.70	3	23,167	0.01%
2018/05/17	0	0.00	1	32.95	33.30	-1	23,090	0.00%
2018/05/16	5	33.20	12	33.28	33.10	-7	23,046	-0.03%
2018/05/15	12	34.52	4	34.70	33.80	8	22,957	0.03%
2018/05/14	2	34.30	4	34.29	34.15	-2	23,036	-0.01%
2018/05/11	14	34.78	12	34.58	34.10	2	23,132	0.01%
2018/05/10	23	33.90	2	33.95	33.80	21	22,666	0.09%
2018/05/09	23	33.48	30	33.73	33.20	-7	22,350	-0.03%
2018/05/08	4	32.75	17	32.56	32.80	-13	21,464	-0.06%
2018/05/04	36	31.88	38	31.63	30.95	-2	21,506	-0.01%
2018/05/03	41	31.66	46	31.89	31.75	-5	22,074	-0.02%
2018/05/02	2	31.45	2	31.45	31.35	0	21,805	0.00%
2018/04/30	41	29.84	36	29.59	29.75	5	21,501	0.02%
2018/04/27	1	29.20	11	29.23	29.30	-10	21,559	-0.05%
2018/04/26	2	29.48	0	0.00	29.00	2	21,626	0.01%
2018/04/25	0	0.00	21	30.32	30.10	-21	21,588	-0.10%
2018/04/24	3	30.00	0	0.00	30.00	3	21,592	0.01%
2018/04/20	5	32.85	6	32.54	32.10	-1	21,387	0.00%
2018/04/19	1	31.90	0	0.00	31.70	1	21,201	0.00%
2018/04/18	0	0.00	7	31.91	31.70	-7	21,291	-0.03%
2018/04/17	1	31.50	15	32.00	31.45	-14	21,209	-0.07%
2018/04/16	26	32.75	64	32.87	32.65	-38	21,189	-0.18%
2018/04/13	102	32.99	46	32.88	33.05	56	21,166	0.26%	大買/
2018/04/12	10	30.80	37	30.65	31.35	-27	20,249	-0.13%
2018/04/11	34	28.80	15	28.90	28.50	19	19,771	0.10%
2018/04/10	0	29.80	5	29.55	29.40	-5	19,800	-0.03%
2018/04/09	10	29.85	5	29.15	29.00	5	19,934	0.03%
2018/04/03	32	30.15	0	0.00	30.20	32	19,923	0.16%
2018/04/02	32	30.83	40	30.72	30.45	-8	20,214	-0.04%
2018/03/31	0	30.10	0	0.00	30.05	0	20,072	0.00%
2018/03/30	10	29.90	0	0.00	29.50	10	20,210	0.05%
2018/03/29	17	30.11	1	30.00	30.00	16	20,387	0.08%
2018/03/28	17	29.97	0	0.00	29.90	17	20,561	0.08%
2018/03/27	0	31.00	0	0.00	30.95	0	20,417	0.00%
2018/03/26	21	30.32	0	0.00	30.65	21	20,355	0.10%
2018/03/23	4	30.91	0	0.00	30.50	4	20,233	0.02%
2018/03/22	1	31.35	5	31.94	32.00	-4	19,980	-0.02%
2018/03/21	1	31.40	1	31.85	31.55	0	19,663	0.00%
2018/03/20	11	30.55	12	30.75	30.60	-1	19,418	-0.01%
2018/03/19	35	31.36	21	31.39	31.10	14	19,183	0.07%
2018/03/16	14	32.28	2	32.65	32.15	12	18,762	0.06%
2018/03/15	24	32.75	0	0.00	32.60	24	18,777	0.13%
2018/03/14	30	33.40	56	33.53	33.20	-26	18,836	-0.14%
2018/03/13	15	33.15	11	33.19	32.95	4	18,651	0.02%
2018/03/12	2	32.25	0	0.00	32.25	2	18,307	0.01%
2018/03/09	11	32.24	1	31.90	31.90	10	18,457	0.05%
2018/03/08	20	32.00	21	32.38	32.25	-1	18,686	-0.01%
2018/03/07	39	31.92	1	32.40	31.85	38	18,602	0.20%
2018/03/06	2	33.15	9	33.45	32.80	-7	18,614	-0.04%
2018/03/05	79	33.78	46	33.43	33.10	33	18,739	0.18%
2018/03/02	1	34.60	28	34.25	34.70	-27	18,481	-0.15%
2018/03/01	61	34.13	21	34.13	33.85	40	18,503	0.22%
2018/02/27	2	34.88	0	0.00	34.00	2	18,561	0.01%
2018/02/26	21	36.34	11	35.32	34.80	10	19,253	0.05%
2018/02/23	4	35.73	12	34.86	35.85	-8	19,068	-0.04%
2018/02/22	10	33.25	0	0.00	33.30	10	19,016	0.05%
2018/02/21	0	0.00	11	33.76	33.80	-11	19,254	-0.06%
2018/02/12	0	0.00	1	33.40	33.05	-1	19,375	-0.01%
2018/02/07	1	35.75	1	35.30	34.95	0	19,961	0.00%
2018/02/06	9	35.94	15	35.94	34.65	-6	20,642	-0.03%
2018/02/05	21	36.86	84	36.40	37.20	-63	20,457	-0.31%
2018/02/02	0	0.00	11	36.29	35.85	-11	20,599	-0.05%
2018/02/01	20	35.80	0	0.00	35.65	20	21,815	0.09%
2018/01/31	7	36.22	4	36.14	36.20	3	22,319	0.01%
2018/01/30	10	36.98	9	37.14	37.15	1	22,530	0.00%
2018/01/29	5	35.96	33	36.28	36.45	-28	23,005	-0.12%
2018/01/26	49	35.76	27	37.64	34.90	22	23,509	0.09%
2018/01/25	20	38.23	11	38.05	38.00	9	22,966	0.04%
2018/01/24	3	38.18	0	0.00	38.25	3	23,424	0.01%
2018/01/23	3	38.63	0	0.00	38.50	3	23,505	0.01%
2018/01/22	25	39.05	3	38.80	39.15	22	23,584	0.09%
2018/01/18	4	38.41	4	38.80	38.30	0	23,471	0.00%
2018/01/17	2	38.75	5	38.85	38.70	-3	23,421	-0.01%
2018/01/16	12	39.09	0	0.00	39.20	12	23,463	0.05%
2018/01/15	10	38.85	0	0.00	38.90	10	23,448	0.04%
2018/01/12	5	38.90	5	39.22	39.60	0	23,531	0.00%
2018/01/11	7	38.11	0	0.00	38.20	7	23,511	0.03%
2018/01/10	2	38.35	1	38.60	38.00	1	23,773	0.00%
2018/01/09	24	40.41	2	40.50	39.65	22	23,536	0.09%
2018/01/08	36	41.87	36	41.80	41.80	0	23,289	0.00%
2018/01/05	5	40.91	10	41.37	40.80	-5	22,986	-0.02%
2018/01/04	2	40.00	13	40.05	40.00	-11	22,763	-0.05%
2018/01/03	2	38.98	1	39.00	39.00	1	22,867	0.00%
2018/01/02	0	0.00	4	39.46	40.00	-4	22,745	-0.02%

〈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

兆豐-鹿港券商分點個股進出
兆豐-鹿港券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華通

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

兆豐-鹿港券商分點個股進出
兆豐-鹿港券商分點全部個股操作績效/獲利分析