華通 (2313)-群益金鼎-台中券商分點個股進出

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

華通

(2313)

可現股當沖

股價
77.6
漲跌
▼0.8
漲幅
-1.02%
成交量
29,031張
產業
上市電子零組件類股
1852人加入追蹤

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－群益金鼎-台中券商分點個股進出

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-台中券商分點個股進出
群益金鼎-台中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
2024/06/21	11	78.04	8	78.71	77.60	3	21,016	0.01%
2024/06/20	19.1	77.60	28	78.33	78.40	-8.9	20,824	-0.04%
2024/06/19	14	74.70	27	75.66	74.80	-13	20,361	-0.06%
2024/06/18	1	72.30	2	73.15	73.50	-1	20,169	0.00%
2024/06/17	1	71.60	3	71.73	71.60	-2	20,402	-0.01%
2024/06/14	3.1	71.43	3	71.57	71.80	0.1	20,571	0.00%
2024/06/13	10.3	72.19	0	0.00	72.00	10.3	20,907	0.05%
2024/06/12	15	72.55	4	72.13	72.60	11	21,068	0.05%
2024/06/11	0	0.00	1	71.00	71.00	-1	21,131	0.00%
2024/06/07	34	73.09	13	73.96	71.30	21	21,701	0.10%
2024/06/06	15	71.18	1	70.80	71.00	14	22,357	0.06%
2024/06/05	11	70.88	0	0.00	70.50	11	23,760	0.05%
2024/06/04	2.1	71.23	2	71.40	71.20	0.1	24,313	0.00%
2024/06/03	4.1	71.93	4	72.00	71.90	0.1	25,181	0.00%
2024/05/31	2	73.50	7	73.70	73.20	-5	25,482	-0.02%
2024/05/30	3.1	72.97	3	73.77	72.90	0.1	25,724	0.00%
2024/05/29	3	75.07	31	75.01	75.00	-28	26,301	-0.11%
2024/05/28	31	75.41	0	0.00	74.80	31	26,758	0.12%
2024/05/27	11	76.69	8	76.39	76.30	3	26,944	0.01%
2024/05/24	2	76.70	1	76.30	76.10	1	27,412	0.00%
2024/05/23	17	80.22	8.3	79.61	78.20	8.7	27,572	0.03%
2024/05/22	3	79.90	7	80.07	79.60	-4	29,136	-0.01%
2024/05/21	14.1	79.93	21.1	79.46	79.80	-7	30,395	-0.02%
2024/05/20	20	78.96	46	77.82	77.70	-26	29,956	-0.09%
2024/05/17	10	76.15	3	75.60	76.00	7	29,938	0.02%
2024/05/16	34	75.58	18	75.47	76.30	16	29,861	0.05%
2024/05/15	6	71.73	20	71.10	71.10	-14	29,332	-0.05%
2024/05/13	4.3	71.19	3	70.90	71.00	1.3	29,761	0.00%
2024/05/10	9	72.03	15	72.19	72.50	-6	29,802	-0.02%
2024/05/09	1	79.60	4	79.30	78.80	-3	28,883	-0.01%
2024/05/08	4	78.25	10	78.80	78.80	-6	28,829	-0.02%
2024/05/07	16	77.36	13	78.95	78.30	3	28,909	0.01%
2024/05/06	5	77.68	2	77.45	77.00	3	28,872	0.01%
2024/05/03	10	78.10	10	80.00	78.00	0	28,843	0.00%
2024/04/30	2	78.95	3	78.23	77.20	-1	29,353	0.00%
2024/04/29	8	77.41	3	78.17	77.80	5	29,672	0.02%
2024/04/26	5	77.26	6	77.53	77.60	-1	29,786	0.00%
2024/04/25	0	0.00	2	75.40	75.00	-2	29,631	-0.01%
2024/04/24	10	74.20	7	74.37	74.30	3	29,751	0.01%
2024/04/23	8	73.20	6	72.92	72.90	2	29,834	0.01%
2024/04/22	2	75.55	4	74.45	73.80	-2	29,948	-0.01%
2024/04/19	2	76.85	0	0.00	76.10	2	29,858	0.01%
2024/04/18	0	0.00	5	78.50	77.50	-5	29,762	-0.02%
2024/04/17	3	77.90	2	77.90	78.00	1	29,828	0.00%
2024/04/16	13	76.95	11	77.13	76.60	2	29,938	0.01%
2024/04/15	12	79.50	2	80.50	79.70	10	29,832	0.03%
2024/04/12	6	81.27	3	80.63	81.90	3	29,842	0.01%
2024/04/11	5	80.96	4	80.90	80.20	1	29,737	0.00%
2024/04/10	9	82.63	6	82.50	81.80	3	29,707	0.01%
2024/04/09	5	82.32	12	82.95	81.40	-7	29,710	-0.02%
2024/04/08	16	83.27	7.2	83.54	83.50	8.8	29,554	0.03%
2024/04/03	5	79.54	5	79.62	79.60	0	29,085	0.00%
2024/04/02	3	80.20	14	80.80	80.20	-11	29,292	-0.04%
2024/04/01	19	80.15	15	79.89	79.20	4	29,279	0.01%
2024/03/29	15	80.46	26.1	80.50	80.40	-11.1	29,170	-0.04%
2024/03/28	12	78.65	16	78.74	78.20	-4	29,054	-0.01%
2024/03/27	2	77.25	1	78.50	77.70	1	29,268	0.00%
2024/03/26	25	76.63	21	76.72	75.90	4	29,380	0.01%
2024/03/25	2	81.20	6	81.00	80.00	-4	29,320	-0.01%
2024/03/21	6.2	80.10	5	80.08	79.40	1.2	29,535	0.00%
2024/03/20	23	80.06	12	79.61	78.40	11	29,906	0.04%
2024/03/19	17	81.74	4	81.58	81.00	13	31,496	0.04%
2024/03/18	19	81.52	55.1	81.05	82.10	-36.1	32,411	-0.11%
2024/03/15	20	78.47	18	78.96	77.70	2	32,922	0.01%
2024/03/14	17	79.24	6	80.40	78.70	11	32,926	0.03%
2024/03/13	47.5	81.62	51.1	81.45	81.20	-3.6	32,844	-0.01%
2024/03/12	89.2	83.88	116	83.72	82.40	-26.8	32,839	-0.08%	大賣/
2024/03/11	63.5	80.62	77	81.34	82.00	-13.5	31,964	-0.04%
2024/03/08	39.5	77.53	37	76.41	75.60	2.5	30,884	0.01%
2024/03/07	60	78.71	76.6	77.79	76.20	-16.6	31,035	-0.05%
2024/03/06	42	77.87	20	77.83	77.60	22	30,914	0.07%
2024/03/05	12	76.43	6	76.95	76.40	6	31,431	0.02%
2024/03/04	45	77.75	71.2	77.14	77.00	-26.2	32,972	-0.08%
2024/03/01	29.3	74.50	10.5	74.24	74.30	18.8	34,387	0.05%
2024/02/29	23.2	75.58	17	75.25	76.10	6.2	35,913	0.02%
2024/02/27	25.5	75.38	38.2	75.39	75.40	-12.7	37,024	-0.03%
2024/02/26	24.4	77.91	32	77.97	77.20	-7.6	37,017	-0.02%
2024/02/23	59.8	80.05	54	79.48	78.40	5.8	37,294	0.02%
2024/02/22	100.5	76.87	133.1	76.71	80.10	-32.6	37,042	-0.09%	大賣/
2024/02/21	6	72.30	5.1	71.74	72.90	0.9	36,963	0.00%
2024/02/20	55	72.61	20	72.66	72.70	35	37,178	0.09%
2024/02/19	3	71.40	24	72.40	71.00	-21	37,102	-0.06%
2024/02/16	20	72.10	1	72.00	72.00	19	37,364	0.05%
2024/02/15	29	71.87	27	71.47	71.00	2	37,615	0.01%
2024/02/05	27	72.09	41.1	71.84	71.60	-14.1	38,983	-0.04%
2024/02/02	35	71.73	1	71.10	70.20	34	40,232	0.08%
2024/02/01	0.4	69.70	0	0.00	70.00	0.4	40,191	0.00%
2024/01/31	5	69.88	0	0.00	69.50	5	40,454	0.01%
2024/01/30	2.1	70.91	10	71.06	70.50	-7.9	40,550	-0.02%
2024/01/29	5	70.60	2	70.50	71.00	3	40,656	0.01%
2024/01/26	0	0.00	1	69.20	69.00	-1	40,985	0.00%
2024/01/25	18	70.40	9	70.99	69.80	9	41,188	0.02%
2024/01/24	14	70.85	10	70.83	70.40	4	40,982	0.01%
2024/01/23	10	69.41	46	68.48	69.70	-36	40,968	-0.09%
2024/01/22	30	67.18	7	67.21	66.90	23	40,683	0.06%
2024/01/19	7	66.83	17	66.91	67.40	-10	40,499	-0.02%
2024/01/18	17	65.72	5.2	66.59	65.50	11.8	40,505	0.03%
2024/01/17	2	68.30	10.2	69.17	68.00	-8.2	40,429	-0.02%
2024/01/16	5	69.14	29.1	68.65	69.50	-24.1	40,321	-0.06%
2024/01/15	26.1	67.88	13	67.45	67.90	13.1	40,266	0.03%
2024/01/12	0	0.00	12	66.33	66.40	-12	40,339	-0.03%
2024/01/11	5.4	67.36	1	67.90	67.30	4.4	40,304	0.01%
2024/01/10	12	66.83	2	67.75	68.00	10	40,527	0.02%
2024/01/09	11	68.98	20	70.39	67.90	-9	41,032	-0.02%
2024/01/08	25	68.53	21.1	68.76	69.00	3.9	41,031	0.01%
2024/01/05	11	69.17	3	69.40	69.20	8	41,117	0.02%
2024/01/04	4	69.95	6	69.28	69.00	-2	41,422	0.00%
2024/01/03	5.1	68.48	4	68.65	69.00	1.1	41,492	0.00%
2024/01/02	10	69.83	9	69.42	69.20	1	41,369	0.00%
2023/12/29	24	69.91	19	70.26	70.70	5	41,584	0.01%
2023/12/28	6.1	72.06	14	71.40	70.80	-7.9	41,629	-0.02%
2023/12/27	14	72.99	10	72.64	72.80	4	41,882	0.01%
2023/12/26	3	72.67	12	72.68	72.50	-9	42,037	-0.02%
2023/12/25	18	72.86	91	73.01	71.50	-73	42,320	-0.17%
2023/12/22	133	72.87	52	73.67	72.10	81	42,424	0.19%	大買/
2023/12/21	9	73.13	5.1	73.30	73.30	3.9	42,481	0.01%
2023/12/20	46.1	72.55	44	72.23	72.00	2.1	42,524	0.00%
2023/12/19	9	70.64	10	70.46	70.90	-1	42,868	0.00%
2023/12/18	28	72.32	26	72.28	71.60	2	43,549	0.00%
2023/12/15	46	73.33	49.5	73.25	72.90	-3.5	44,545	-0.01%
2023/12/14	185	75.85	175.7	75.71	74.50	9.4	46,545	0.02%	大買/大賣/
2023/12/13	110.2	73.36	117.1	73.37	74.40	-6.9	46,806	-0.01%	大買/大賣/
2023/12/12	82	71.39	64	71.81	70.90	18	47,561	0.04%
2023/12/11	6	70.02	7	69.49	69.00	-1	47,292	0.00%
2023/12/08	17	69.54	13	69.67	69.00	4	47,602	0.01%
2023/12/07	49	70.39	75	70.26	69.20	-26	48,515	-0.05%
2023/12/06	21.1	71.36	11	71.33	71.10	10.1	48,288	0.02%
2023/12/05	9	71.87	5	71.80	71.90	4	48,248	0.01%
2023/12/04	21	73.86	33	74.02	72.90	-12	48,965	-0.02%
2023/12/01	19.1	71.88	71.5	72.45	72.10	-52.4	50,497	-0.10%
2023/11/30	92	72.78	137	73.17	73.30	-45	49,705	-0.09%	大賣/
2023/11/29	108	74.36	116	74.42	74.80	-8	48,693	-0.02%	大買/大賣/
2023/11/28	117	72.69	132	72.66	74.20	-15	46,827	-0.03%	大買/大賣/
2023/11/27	172	69.76	151	69.43	69.70	21	44,777	0.05%	大買/大賣/
2023/11/24	91	66.54	91.1	66.73	67.60	-0.1	42,790	0.00%
2023/11/22	37	64.79	26.1	64.37	64.70	10.9	40,597	0.03%
2023/11/21	122	65.56	85	65.79	64.50	37	39,860	0.09%	大買/
2023/11/20	75.1	61.65	37	61.07	63.00	38.1	38,050	0.10%
2023/11/17	15.5	58.30	27.1	58.78	59.00	-11.6	36,572	-0.03%
2023/11/16	7	56.94	2	57.10	57.20	5	36,094	0.01%
2023/11/15	12	57.83	21	57.74	57.10	-9	35,884	-0.03%
2023/11/14	0	0.00	37	58.59	57.70	-37	35,570	-0.10%
2023/11/13	114	59.26	102	58.95	59.10	12	35,109	0.03%	大買/大賣/
2023/11/10	54.1	57.58	42.1	57.50	57.20	12	33,434	0.04%
2023/11/09	14	55.14	3	54.80	54.80	11	31,750	0.03%
2023/11/08	7	55.47	21	54.94	54.90	-14	31,548	-0.04%
2023/11/07	1	54.40	13	54.41	54.40	-12	31,258	-0.04%
2023/11/06	7	54.33	3.3	54.85	53.90	3.7	31,127	0.01%
2023/11/03	48	54.39	44	54.45	54.40	4	30,839	0.01%
2023/11/02	0	0.00	5	54.24	54.10	-5	30,609	-0.02%
2023/11/01	3	52.80	43	52.92	52.70	-40	30,568	-0.13%
2023/10/31	24	54.14	14.3	53.85	52.80	9.7	30,502	0.03%
2023/10/30	9.3	53.05	22	53.22	53.50	-12.7	30,046	-0.04%
2023/10/27	6	52.58	17	52.22	52.20	-11	29,963	-0.04%
2023/10/26	1	52.00	7	52.37	52.20	-6	30,052	-0.02%
2023/10/25	32.1	53.76	2	53.75	53.70	30.1	29,867	0.10%
2023/10/24	11	52.94	13	52.71	52.90	-2	29,717	-0.01%
2023/10/23	32	52.75	29	52.59	52.70	3	29,641	0.01%
2023/10/20	2	50.75	0.1	52.20	52.10	1.9	29,565	0.01%
2023/10/19	5	52.20	24	52.15	52.30	-19	29,457	-0.06%
2023/10/18	23	52.01	32	52.81	52.10	-9	29,411	-0.03%
2023/10/17	115.1	55.02	31	54.73	53.90	84.1	29,148	0.29%	大買/
2023/10/16	6	52.87	13	52.68	53.30	-7	28,656	-0.02%
2023/10/13	15	52.89	9	53.02	53.20	6	28,854	0.02%
2023/10/12	8	53.90	53	53.23	54.20	-45	29,327	-0.15%
2023/10/11	55	53.16	16.1	53.22	52.20	38.9	28,844	0.13%
2023/10/06	5	52.36	5	52.82	51.80	0	28,703	0.00%
2023/10/05	36	52.80	27.1	53.10	52.60	8.9	28,592	0.03%
2023/10/04	12	51.76	7	51.16	52.10	5	28,224	0.02%
2023/10/03	24	52.70	13.2	52.87	52.00	10.8	28,024	0.04%
2023/10/02	32.1	54.05	2	54.00	54.30	30.1	27,611	0.11%
2023/09/28	4	53.60	11	53.36	53.00	-7	27,410	-0.03%
2023/09/27	6	53.67	14	53.89	53.80	-8	27,321	-0.03%
2023/09/26	6.1	55.57	8	54.85	54.30	-1.9	26,988	-0.01%
2023/09/25	6.1	55.00	16	55.15	54.70	-9.9	26,553	-0.04%
2023/09/22	42	55.01	35	55.00	55.60	7	26,212	0.03%
2023/09/21	69.3	55.35	78	55.24	55.50	-8.7	25,657	-0.03%
2023/09/20	86	57.92	92	56.84	56.60	-6	24,776	-0.02%
2023/09/19	72	58.98	91.3	58.95	56.90	-19.3	23,512	-0.08%
2023/09/18	155	57.32	190.4	57.26	57.60	-35.4	20,843	-0.17%	大買/大賣/
2023/09/15	69.2	53.87	73.3	54.27	54.40	-4.1	18,459	-0.02%
2023/09/14	32.2	50.45	24.2	50.76	50.80	8	16,435	0.05%
2023/09/13	30.1	50.31	18.1	50.35	50.40	12	15,673	0.08%
2023/09/12	38.2	50.53	51.1	50.60	50.80	-12.9	15,093	-0.09%
2023/09/11	19.1	48.59	8	48.36	48.20	11.1	13,942	0.08%
2023/09/08	23.2	48.45	11.2	48.80	48.85	12	13,491	0.09%
2023/09/07	43.1	49.93	35	49.50	48.80	8.1	13,015	0.06%
2023/09/06	64	49.66	117.2	49.53	50.40	-53.2	11,877	-0.45%	大賣/
2023/09/05	0.1	45.95	0	0.00	46.10	0.1	9,507	0.00%
2023/09/01	2	45.55	0	0.00	45.00	2	9,543	0.02%
2023/08/31	2	46.08	2	45.38	45.30	0	9,583	0.00%
2023/08/30	0	0.00	2	44.75	44.95	-2	9,402	-0.02%
2023/08/28	1	43.70	0	0.00	43.70	1	9,540	0.01%
2023/08/25	3.1	43.47	1	43.50	43.50	2.1	9,605	0.02%
2023/08/24	0	0.00	5	43.75	43.70	-5	9,731	-0.05%
2023/08/21	3	42.62	18.1	42.65	42.50	-15.1	10,296	-0.15%
2023/08/17	6.1	43.52	1	43.75	43.75	5.1	10,360	0.05%
2023/08/16	0.1	43.40	0	0.00	43.50	0.1	10,462	0.00%
2023/08/15	0	0.00	1	43.90	44.00	-1	10,626	-0.01%
2023/08/14	1.1	43.71	1	43.50	43.60	0.1	10,661	0.00%
2023/08/11	1.1	44.77	0	0.00	44.70	1.1	10,691	0.01%
2023/08/10	7	45.21	4	45.36	44.95	3	10,763	0.03%
2023/08/09	8.1	45.86	9	45.96	46.00	-0.9	10,677	-0.01%
2023/08/08	21	46.58	6.1	46.81	45.90	14.9	10,711	0.14%
2023/08/07	8	46.47	17	46.39	46.45	-9	10,484	-0.09%
2023/08/04	3.1	44.39	0	0.00	44.40	3.1	10,243	0.03%
2023/08/02	0.1	44.90	0	0.00	44.70	0.1	10,258	0.00%
2023/08/01	0.1	45.25	0	0.00	45.00	0.1	10,265	0.00%
2023/07/31	4.6	45.96	2	45.90	45.50	2.6	10,246	0.03%
2023/07/28	0	0.00	4	44.90	45.05	-4	10,127	-0.04%
2023/07/27	4	44.80	0	0.00	45.05	4	10,160	0.04%
2023/07/26	0	0.00	7	45.98	45.05	-7	10,120	-0.07%
2023/07/25	1	45.65	46	45.37	45.95	-45	10,081	-0.45%
2023/07/24	1	44.65	0	0.00	44.65	1	10,070	0.01%
2023/07/21	6	45.03	1	45.00	45.00	5	10,087	0.05%
2023/07/20	5	45.60	0	0.00	45.45	5	10,106	0.05%
2023/07/19	12	47.22	25	47.00	45.70	-13	10,253	-0.13%
2023/07/18	34	47.98	25	48.31	48.10	9	10,109	0.09%
2023/07/17	19	48.36	16	47.97	48.50	3	9,815	0.03%
2023/07/14	3	45.72	2	45.65	45.70	1	9,152	0.01%
2023/07/13	11	46.35	22	46.17	45.70	-11	9,333	-0.12%
2023/07/12	3	45.50	1	45.75	45.75	2	9,272	0.02%
2023/07/11	6	45.66	2	45.60	45.60	4	9,261	0.04%
2023/07/10	11	45.29	1	45.80	44.85	10	9,478	0.11%
2023/07/07	0	0.00	8	45.50	45.60	-8	9,657	-0.08%
2023/07/06	17	45.56	13	45.70	45.50	4	9,681	0.04%
2023/07/05	20.1	46.06	10	45.92	46.10	10.1	9,675	0.10%
2023/07/04	10	44.50	12	44.68	44.95	-2	9,335	-0.02%
2023/07/03	21	44.80	1	44.80	44.90	20	9,327	0.21%
2023/06/30	1	44.65	1	44.40	44.40	0	9,374	0.00%
2023/06/29	6	45.25	2	44.90	44.80	4	9,460	0.04%
2023/06/28	4	44.71	14	44.74	44.85	-10	9,328	-0.11%
2023/06/27	0	0.00	7	44.25	44.10	-7	9,185	-0.08%
2023/06/26	0	0.00	23	43.75	43.75	-23	9,152	-0.25%
2023/06/21	0.1	43.30	0	0.00	43.25	0.1	9,308	0.00%
2023/06/20	0	0.00	1	43.25	43.30	-1	9,402	-0.01%
2023/06/19	0	0.00	3	43.37	43.25	-3	9,480	-0.03%
2023/06/16	1	43.25	2	43.38	43.45	-1	9,512	-0.01%
2023/06/15	4	43.36	1	43.30	43.40	3	9,480	0.03%
2023/06/14	5	43.65	1	43.95	43.65	4	9,525	0.04%
2023/06/12	3	43.73	0	0.00	43.80	3	9,732	0.03%
2023/06/09	2	44.25	15	44.26	44.20	-13	9,784	-0.13%
2023/06/08	2	43.70	7	43.60	44.05	-5	9,938	-0.05%
2023/06/07	13	44.08	1	44.10	44.10	12	10,081	0.12%
2023/06/05	17	44.13	0	0.00	44.10	17	10,009	0.17%
2023/06/02	4	44.36	1	44.50	44.35	3	10,128	0.03%
2023/05/31	10	44.15	0	0.00	44.10	10	10,077	0.10%
2023/05/30	2	43.98	4	44.04	44.10	-2	10,040	-0.02%
2023/05/29	5	44.58	14	44.39	44.30	-9	9,999	-0.09%
2023/05/26	12	44.18	11	44.20	44.25	1	9,907	0.01%
2023/05/25	1	42.50	9	43.32	43.35	-8	9,676	-0.08%
2023/05/24	3	42.45	0	0.00	42.60	3	9,602	0.03%
2023/05/23	6	42.31	3	42.18	42.20	3	9,612	0.03%
2023/05/22	6	43.28	3	42.70	42.75	3	9,467	0.03%
2023/05/19	10	43.63	6	42.97	43.50	4	9,372	0.04%
2023/05/18	0	0.00	1	42.10	42.10	-1	9,245	-0.01%
2023/05/17	2	41.80	4	41.75	41.70	-2	9,228	-0.02%
2023/05/16	8	41.86	0	0.00	41.80	8	9,105	0.09%
2023/05/15	2	42.15	0	0.00	42.20	2	8,984	0.02%
2023/05/12	2	42.60	5	42.52	42.05	-3	9,001	-0.03%
2023/05/11	2	42.60	5	42.52	42.40	-3	8,992	-0.03%
2023/05/10	3	43.27	9	43.18	43.20	-6	8,994	-0.07%
2023/05/09	5	43.75	15	43.59	43.75	-10	9,083	-0.11%
2023/05/08	7	43.41	5	43.70	43.75	2	9,201	0.02%
2023/05/04	0	0.00	1	43.35	43.35	-1	9,454	-0.01%
2023/05/03	0	0.00	1	43.25	43.25	-1	9,619	-0.01%
2023/05/02	6	43.17	2	43.25	43.30	4	9,763	0.04%
2023/04/28	0	0.00	1	43.10	43.10	-1	9,993	-0.01%
2023/04/27	0	0.00	6	43.08	43.10	-6	9,991	-0.06%
2023/04/26	12	41.63	1	42.40	42.30	11	9,950	0.11%
2023/04/25	1	42.00	3	41.72	41.55	-2	9,987	-0.02%
2023/04/24	25	41.81	2	42.30	41.75	23	10,012	0.23%
2023/04/21	1	43.20	2	43.10	43.00	-1	9,978	-0.01%
2023/04/20	3	43.67	4	43.85	43.70	-1	10,046	-0.01%
2023/04/19	4	44.00	3	43.95	43.80	1	10,141	0.01%
2023/04/18	14	45.04	10	44.60	44.60	4	10,097	0.04%
2023/04/17	1	44.50	0	0.00	44.55	1	10,034	0.01%
2023/04/14	1	44.10	1	44.10	44.10	0	9,992	0.00%
2023/04/13	13	44.08	0	0.00	44.00	13	9,974	0.13%
2023/04/12	14	46.37	1	46.25	46.35	13	9,686	0.13%
2023/04/11	15	46.93	1	46.90	46.85	14	9,416	0.15%
2023/04/10	4	46.91	11	46.76	46.90	-7	9,359	-0.07%
2023/04/07	0	0.00	8	46.50	46.40	-8	9,218	-0.09%
2023/04/06	7	46.14	26	45.98	46.20	-19	9,176	-0.21%
2023/03/31	4	46.60	15	46.63	46.35	-11	9,230	-0.12%
2023/03/30	16	46.46	0	0.00	46.30	16	9,245	0.17%
2023/03/29	0	0.00	5	45.83	45.80	-5	9,134	-0.05%
2023/03/28	0	0.00	1	45.60	45.55	-1	9,237	-0.01%
2023/03/27	4	45.88	11	45.58	45.95	-7	9,255	-0.08%
2023/03/24	2.1	45.25	7	45.76	45.65	-4.9	9,358	-0.05%
2023/03/23	7	44.71	0	0.00	44.70	7	9,205	0.08%
2023/03/21	5	44.92	0	0.00	44.90	5	9,177	0.05%
2023/03/20	2	43.45	1	44.15	44.30	1	9,303	0.01%
2023/03/17	2	43.45	1	43.35	43.30	1	9,522	0.01%
2023/03/16	1	42.90	5	43.61	43.10	-4	9,527	-0.04%
2023/03/15	40	44.94	40	44.53	44.20	0	9,696	0.00%
2023/03/14	11	44.51	10	44.95	44.50	1	9,815	0.01%
2023/03/10	14	45.48	10	45.57	45.25	4	10,005	0.04%
2023/03/09	3	46.88	0	0.00	46.50	3	10,078	0.03%
2023/03/08	28	46.92	1	46.95	47.00	27	10,252	0.26%
2023/03/07	6	47.05	3	46.75	46.90	3	10,272	0.03%
2023/03/06	1	46.30	1	46.00	46.10	0	10,195	0.00%
2023/03/03	8	46.78	0.1	46.90	46.75	7.9	10,145	0.08%
2023/03/02	1	46.20	2	46.28	46.45	-1	10,170	-0.01%
2023/03/01	1	45.05	5	46.00	46.00	-4	10,181	-0.04%
2023/02/24	0	0.00	4	45.65	45.60	-4	10,192	-0.04%
2023/02/22	2	45.85	4	45.73	45.95	-2	10,395	-0.02%
2023/02/21	3	46.27	0	0.00	46.20	3	10,715	0.03%
2023/02/20	0	0.00	2	46.75	46.65	-2	10,972	-0.02%
2023/02/17	11	46.65	0	0.00	46.60	11	11,200	0.10%
2023/02/16	5	46.07	5	46.35	46.40	0	11,429	0.00%
2023/02/15	1	45.60	2	45.93	45.80	-1	12,011	-0.01%
2023/02/14	2	45.63	0	0.00	45.85	2	12,177	0.02%
2023/02/13	3	45.43	0	0.00	45.40	3	12,395	0.02%
2023/02/10	1	45.60	2	45.65	45.70	-1	12,674	-0.01%
2023/02/09	1	46.15	0	0.00	45.70	1	12,975	0.01%
2023/02/07	6	45.82	0	0.00	45.70	6	13,138	0.05%
2023/02/06	2	46.00	2	46.03	46.30	0	13,099	0.00%
2023/02/03	3	46.88	13.1	46.84	46.75	-10.1	13,014	-0.08%
2023/02/02	2	46.95	1	46.50	46.75	1	13,041	0.01%
2023/02/01	13	45.97	17	46.43	46.55	-4	12,888	-0.03%
2023/01/31	0.1	45.60	1	45.40	45.55	-0.9	12,883	-0.01%
2023/01/30	7	44.81	3	44.83	45.10	4	12,927	0.03%
2023/01/16	1	43.20	1	43.70	44.00	0	12,837	0.00%
2023/01/13	2	43.80	0	0.00	43.50	2	12,890	0.02%
2023/01/12	2	44.00	2	44.15	44.10	0	12,946	0.00%
2023/01/11	4	44.19	0	44.20	44.00	4	12,957	0.03%
2023/01/10	2	44.38	1	44.70	44.70	1	12,793	0.01%
2023/01/06	5	44.08	0	0.00	44.30	5	12,731	0.04%
2023/01/05	6	44.75	0	0.00	44.70	6	12,835	0.05%
2023/01/04	9.1	45.31	0	0.00	45.35	9.1	12,913	0.07%
2022/12/30	1	44.50	0	0.00	44.50	1	13,197	0.01%
2022/12/28	10	45.05	5	45.12	44.80	5	13,534	0.04%
2022/12/27	2	46.58	0	0.00	46.40	2	13,495	0.01%
2022/12/23	13	45.40	12	45.49	45.95	1	13,646	0.01%
2022/12/22	2	46.55	0	0.00	46.45	2	13,669	0.01%
2022/12/21	0	0.00	1	46.65	46.65	-1	13,819	-0.01%
2022/12/20	5	47.12	2	47.00	46.60	3	13,914	0.02%
2022/12/19	5	48.50	1	48.20	47.95	4	13,947	0.03%
2022/12/16	1	48.00	1.5	48.81	48.90	-0.5	14,020	0.00%
2022/12/15	2	48.10	0	0.00	48.50	2	13,975	0.01%
2022/12/14	4	47.93	0	0.00	47.80	4	14,194	0.03%
2022/12/13	2	48.30	1	48.35	47.75	1	14,220	0.01%
2022/12/12	3	47.92	1	48.00	48.05	2	14,278	0.01%
2022/12/09	5	49.51	0	0.00	48.80	5	14,409	0.03%
2022/12/08	2	49.45	5	49.64	49.40	-3	14,403	-0.02%
2022/12/07	13	49.76	8	49.72	49.10	5	14,834	0.03%
2022/12/06	2	51.50	8	51.13	51.10	-6	14,662	-0.04%
2022/12/05	12	51.15	6	51.10	51.30	6	14,559	0.04%
2022/12/02	7.1	50.91	17.5	50.92	51.10	-10.4	14,565	-0.07%
2022/12/01	12	50.27	23	50.40	50.10	-11	14,398	-0.08%
2022/11/30	6	49.22	21	49.57	49.55	-15	14,656	-0.10%
2022/11/29	4	48.69	2	48.70	48.45	2	14,729	0.01%
2022/11/28	0	0.00	5	48.71	48.50	-5	14,753	-0.03%
2022/11/25	5	48.25	0	0.00	48.05	5	14,962	0.03%
2022/11/24	3	48.45	4	48.60	48.35	-1	15,216	-0.01%
2022/11/23	3	48.05	10	48.09	48.05	-7	15,817	-0.04%
2022/11/22	12	47.75	5	47.69	47.80	7	16,376	0.04%
2022/11/21	5	48.05	4	48.38	48.20	1	16,747	0.01%
2022/11/18	17	48.50	34	49.13	48.40	-17	16,831	-0.10%
2022/11/17	9	49.01	51	48.73	49.00	-42	16,712	-0.25%
2022/11/16	18	47.49	11	47.77	48.15	7	16,425	0.04%
2022/11/15	3	47.85	15	47.88	48.00	-12	16,220	-0.07%
2022/11/14	25	47.43	5	47.38	47.40	20	16,185	0.12%
2022/11/11	5	48.24	14	48.44	47.95	-9	16,145	-0.06%
2022/11/10	3	46.57	8.1	46.25	46.20	-5.1	16,227	-0.03%
2022/11/09	9	46.08	8	46.10	46.05	1	16,358	0.01%
2022/11/08	18	45.69	37	45.85	45.10	-19	16,292	-0.12%
2022/11/07	26.1	44.96	13	44.74	44.80	13.1	16,260	0.08%
2022/11/04	4	45.63	1	45.35	46.00	3	16,184	0.02%
2022/11/03	1	45.10	1.4	45.55	46.15	-0.4	16,373	0.00%
2022/11/02	2	44.63	5	44.79	44.95	-3	16,566	-0.02%
2022/11/01	0	0.00	3	44.00	44.40	-3	17,113	-0.02%
2022/10/31	3	43.50	6	43.58	43.70	-3	17,771	-0.02%
2022/10/28	0	0.00	2	42.60	42.10	-2	17,980	-0.01%
2022/10/27	6	42.65	7	42.78	42.85	-1	18,148	-0.01%
2022/10/26	8.3	41.97	4	42.25	41.35	4.3	18,045	0.02%
2022/10/25	11	43.61	0	0.00	43.15	11	17,911	0.06%
2022/10/24	1	44.40	1	44.90	43.80	0	17,985	0.00%
2022/10/21	0	0.00	1	43.80	43.25	-1	17,961	-0.01%
2022/10/20	3.3	43.23	1	42.90	43.50	2.3	17,999	0.01%
2022/10/18	1	45.35	3	45.45	45.35	-2	17,953	-0.01%
2022/10/17	4.3	42.91	2	44.10	44.80	2.3	18,047	0.01%
2022/10/14	5	44.94	8	45.35	44.80	-3	18,179	-0.02%
2022/10/13	18	44.89	12	44.75	43.20	6	18,510	0.03%
2022/10/12	8	44.20	4	44.99	45.00	4	18,730	0.02%
2022/10/11	2.5	43.99	0	0.00	43.30	2.5	18,873	0.01%
2022/10/07	11.1	46.89	5	46.75	46.35	6.1	19,401	0.03%
2022/10/06	10	46.63	10	47.45	46.50	0	19,774	0.00%
2022/10/05	11	46.15	10	46.55	46.55	1	19,665	0.01%
2022/10/04	2	45.20	2.1	45.68	45.70	-0.1	19,594	0.00%
2022/10/03	5	44.50	0	0.00	44.25	5	19,639	0.03%
2022/09/30	1	44.65	2	43.70	45.20	-1	19,846	-0.01%
2022/09/29	1	44.40	0	0.00	44.40	1	20,194	0.00%
2022/09/28	6	44.86	10	43.80	43.80	-4	20,476	-0.02%
2022/09/26	3.3	45.91	0	0.00	45.25	3.3	20,339	0.02%
2022/09/23	21	47.87	19	47.62	47.30	2	20,358	0.01%
2022/09/22	1	47.00	5	47.00	47.60	-4	20,396	-0.02%
2022/09/21	12	47.17	4	47.00	46.90	8	20,453	0.04%
2022/09/20	7	48.62	0	0.00	48.50	7	20,344	0.03%
2022/09/19	7.3	48.59	3	48.48	48.45	4.3	20,397	0.02%
2022/09/16	21	48.25	18	48.36	48.25	3	20,579	0.01%
2022/09/15	29	48.84	16	48.99	48.60	13	20,553	0.06%
2022/09/14	28.4	48.86	17	48.87	49.15	11.4	20,633	0.06%
2022/09/13	4	50.73	4	51.05	50.50	0	20,251	0.00%
2022/09/12	1	52.40	0	0.00	51.60	1	20,199	0.00%
2022/09/08	0	0.00	3	51.30	51.40	-3	20,424	-0.01%
2022/09/07	0	0.00	25	50.05	50.20	-25	20,598	-0.12%
2022/09/06	17	51.04	4	50.80	50.30	13	20,848	0.06%
2022/09/05	6	51.28	7	51.50	51.70	-1	20,563	0.00%
2022/09/02	4	50.75	0	0.00	50.50	4	20,388	0.02%
2022/09/01	14	51.42	8	51.66	50.70	6	20,511	0.03%
2022/08/31	15	53.04	16	52.73	52.70	-1	20,509	0.00%
2022/08/30	27	53.50	22	53.25	53.40	5	20,767	0.02%
2022/08/29	43	50.66	13	50.97	51.70	30	20,825	0.14%
2022/08/26	37	51.94	50.1	52.19	52.40	-13.1	20,422	-0.06%
2022/08/25	14	51.04	6	51.00	50.90	8	20,349	0.04%
2022/08/24	1	50.60	23	50.42	50.60	-22	20,530	-0.11%
2022/08/23	3	50.40	10	50.05	50.00	-7	20,487	-0.03%
2022/08/22	3	50.20	0	0.00	50.00	3	20,561	0.01%
2022/08/19	8	50.10	6	50.35	50.30	2	20,739	0.01%
2022/08/18	0	0.00	13	48.82	49.55	-13	20,715	-0.06%
2022/08/17	61.1	49.38	31	49.41	48.80	30.1	20,751	0.15%
2022/08/16	3	51.50	26	51.71	52.00	-23	20,481	-0.11%
2022/08/15	11	51.03	5	51.50	51.00	6	20,407	0.03%
2022/08/12	3	51.20	38	51.61	51.10	-35	20,771	-0.17%
2022/08/11	6	51.82	6	51.20	50.90	0	21,178	0.00%
2022/08/10	3	50.87	5	51.34	51.20	-2	21,436	-0.01%
2022/08/09	7	50.60	17	50.75	50.70	-10	21,796	-0.05%
2022/08/08	4	50.14	33.2	50.22	50.70	-29.2	22,056	-0.13%
2022/08/05	27	49.30	24	49.39	49.15	3	22,060	0.01%
2022/08/04	9	48.66	7	48.70	48.55	2	21,423	0.01%
2022/08/03	3	47.37	4	47.99	48.45	-1	21,273	0.00%
2022/08/02	3	47.55	0	0.00	47.55	3	21,266	0.01%
2022/08/01	2	48.70	0	0.00	48.50	2	21,359	0.01%
2022/07/29	5	48.57	16	48.67	48.70	-11	21,701	-0.05%
2022/07/28	4	47.79	7	48.49	47.65	-3	21,938	-0.01%
2022/07/27	1	47.60	3	47.72	48.10	-2	21,884	-0.01%
2022/07/26	26	48.15	2	48.18	47.95	24	21,804	0.11%
2022/07/25	5	48.57	3	48.70	48.90	2	21,976	0.01%
2022/07/22	25.1	49.25	4	49.10	49.10	21.1	22,002	0.10%
2022/07/21	13.1	49.03	8	49.36	49.35	5.1	22,092	0.02%
2022/07/20	17	50.11	111	50.61	49.70	-94	22,151	-0.42%	大賣/
2022/07/19	27	49.50	30.1	49.66	49.65	-3.1	21,948	-0.01%
2022/07/18	9	48.92	11	49.01	48.80	-2	21,669	-0.01%
2022/07/15	46	48.07	84	48.28	48.50	-38	21,507	-0.18%
2022/07/14	15	45.89	27	46.31	47.00	-12	21,021	-0.06%
2022/07/13	1.1	43.83	2.2	43.93	44.15	-1.1	20,835	-0.01%
2022/07/12	1	43.40	7.2	42.56	42.55	-6.2	20,926	-0.03%
2022/07/11	9	44.22	6.1	44.52	43.90	2.9	21,110	0.01%
2022/07/08	1	43.95	34	44.06	44.20	-33	21,589	-0.15%
2022/07/07	50.1	43.49	13	43.33	43.80	37.1	21,699	0.17%
2022/07/06	24	42.29	8	42.24	41.95	16	21,471	0.07%
2022/07/05	2	41.98	2	42.30	41.75	0	21,434	0.00%
2022/07/04	11	41.59	11	41.89	41.10	0	21,513	0.00%
2022/07/01	5.4	42.14	5	43.01	41.00	0.4	21,857	0.00%
2022/06/30	8	43.35	1	43.30	43.40	7	21,931	0.03%
2022/06/29	8	43.99	7	44.14	44.55	1	22,013	0.00%
2022/06/28	21	45.43	9	45.59	45.00	12	22,163	0.05%
2022/06/27	13	46.66	35	46.46	46.50	-22	22,719	-0.10%
2022/06/24	63	46.40	64	46.71	46.20	-1	23,509	0.00%
2022/06/23	7	45.27	16	44.85	45.25	-9	23,990	-0.04%
2022/06/22	3	44.65	14	44.57	44.60	-11	24,797	-0.04%
2022/06/21	35	46.04	6	45.68	46.20	29	25,328	0.11%
2022/06/20	15	45.29	28	46.10	44.45	-13	25,835	-0.05%
2022/06/17	29	45.65	12	46.43	45.90	17	26,249	0.06%
2022/06/16	60	48.09	1	48.90	47.60	59	26,095	0.23%
2022/06/15	2	48.63	9	48.74	48.25	-7	26,077	-0.03%
2022/06/14	2	47.73	1	47.60	48.15	1	25,788	0.00%
2022/06/13	7	47.39	1	47.35	47.35	6	25,599	0.02%
2022/06/10	9	47.87	6	48.03	47.90	3	25,651	0.01%
2022/06/09	17	48.40	7	48.65	47.90	10	25,693	0.04%
2022/06/08	55	49.98	48	49.19	49.10	7	25,438	0.03%
2022/06/07	40	49.72	33	49.68	49.65	7	24,948	0.03%
2022/06/02	14	48.97	13.3	49.01	48.55	0.7	24,363	0.00%
2022/06/01	4.1	48.00	4	48.44	48.40	0.1	24,200	0.00%
2022/05/31	5	47.47	11	47.40	47.40	-6	23,990	-0.03%
2022/05/30	4	47.96	6	47.93	47.50	-2	24,182	-0.01%
2022/05/27	6.2	47.26	8	47.37	47.30	-1.8	24,116	-0.01%
2022/05/26	2	48.58	1	49.15	48.00	1	24,115	0.00%
2022/05/25	5	48.46	10	48.72	48.60	-5	24,260	-0.02%
2022/05/24	25	48.28	23	48.51	47.95	2	24,349	0.01%
2022/05/23	14	48.71	17	48.74	48.05	-3	24,164	-0.01%
2022/05/20	31	49.03	38	48.97	48.80	-7	24,409	-0.03%
2022/05/19	38	48.25	43	48.31	49.00	-5	24,298	-0.02%
2022/05/18	20	47.92	22	48.05	48.05	-2	24,273	-0.01%
2022/05/17	8	46.73	12	47.22	47.35	-4	25,201	-0.02%
2022/05/16	39	45.28	56	45.49	45.40	-17	25,278	-0.07%
2022/05/13	21	44.41	21	44.11	45.10	0	25,197	0.00%
2022/05/12	0	0.00	10	41.50	41.00	-10	24,680	-0.04%
2022/05/11	51	41.94	51	41.93	42.35	0	24,631	0.00%
2022/05/10	0	0.00	1	42.00	42.30	-1	24,503	0.00%
2022/05/09	1	41.80	4	42.69	41.70	-3	24,486	-0.01%
2022/05/06	14	43.28	4	43.54	43.10	10	24,368	0.04%
2022/05/05	24	46.44	34	46.99	45.50	-10	23,989	-0.04%
2022/05/03	1	46.30	0	0.00	46.30	1	23,697	0.00%
2022/04/29	15	46.19	10	46.79	45.85	5	23,688	0.02%
2022/04/28	3	45.23	123	45.21	45.10	-120	23,486	-0.51%	大賣/鉅額交易
2022/04/27	11	45.10	5	45.71	45.90	6	23,427	0.03%
2022/04/26	7	46.50	15	46.89	46.65	-8	23,361	-0.03%
2022/04/25	23	45.26	9	45.87	44.55	14	23,161	0.06%
2022/04/22	6	47.20	0	0.00	47.55	6	23,125	0.03%
2022/04/21	9	47.91	11	48.11	48.00	-2	23,063	-0.01%
2022/04/20	18	47.53	1	47.65	47.35	17	22,897	0.07%
2022/04/19	48	47.75	55	48.09	47.55	-7	22,739	-0.03%
2022/04/18	3	46.73	4	46.65	46.70	-1	22,448	0.00%
2022/04/15	13	47.11	17.4	47.02	47.05	-4.4	22,259	-0.02%
2022/04/14	18.2	47.38	44.1	47.40	48.00	-25.9	22,132	-0.12%
2022/04/13	16.2	45.17	15	44.96	46.15	1.2	21,664	0.01%
2022/04/12	5	44.58	11	44.57	44.15	-6	21,756	-0.03%
2022/04/11	43	44.45	21.1	45.48	44.35	22	21,667	0.10%
2022/04/08	7	46.74	0	0.00	46.65	7	21,313	0.03%
2022/04/07	6	46.80	3	47.13	45.90	3	21,147	0.01%
2022/04/06	33	49.10	0	0.00	49.15	33	20,803	0.16%
2022/04/01	12	48.48	9	48.49	48.45	3	20,605	0.01%
2022/03/31	56	49.41	4.1	49.14	48.30	51.9	20,442	0.25%
2022/03/30	84	49.85	3.1	49.78	49.50	80.9	20,275	0.40%
2022/03/29	38.3	50.50	21	50.54	49.95	17.3	19,787	0.09%
2022/03/28	47	52.36	38	52.32	52.80	9	19,013	0.05%
2022/03/25	30	51.34	70.2	52.16	53.00	-40.2	18,276	-0.22%
2022/03/24	39.2	50.13	45	50.29	51.00	-5.9	17,250	-0.03%
2022/03/23	68	49.25	71.1	49.17	49.40	-3.1	16,494	-0.02%
2022/03/22	3	48.15	32.1	48.42	48.35	-29.1	16,024	-0.18%
2022/03/21	6	46.93	7	46.99	46.40	-1	15,591	-0.01%
2022/03/18	6	45.55	22	46.48	46.60	-16	15,570	-0.10%
2022/03/17	0	0.00	2	44.45	44.80	-2	15,254	-0.01%
2022/03/16	0	0.00	4	43.99	43.50	-4	15,193	-0.03%
2022/03/15	2	44.13	1	44.25	43.35	1	15,253	0.01%
2022/03/14	2	45.00	1	45.15	45.00	1	15,205	0.01%
2022/03/11	2	43.75	0	0.00	43.50	2	15,309	0.01%
2022/03/10	1	44.50	4	44.64	44.10	-3	15,528	-0.02%
2022/03/09	2	43.30	2	43.25	43.40	0	15,466	0.00%
2022/03/08	2	44.15	0	0.00	43.35	2	15,382	0.01%
2022/03/07	5	44.40	4	44.43	44.60	1	15,351	0.01%
2022/03/04	2	46.75	22	46.51	46.50	-20	15,270	-0.13%
2022/03/03	34	46.68	6	47.33	46.70	28	15,290	0.18%
2022/03/02	8	47.50	2	47.70	47.80	6	15,107	0.04%
2022/03/01	19	48.25	3.1	48.17	48.35	15.9	15,086	0.11%
2022/02/25	14	47.54	24.2	47.78	47.85	-10.2	14,877	-0.07%
2022/02/24	11.2	46.98	6.2	47.26	46.00	5.1	14,762	0.03%
2022/02/23	18	48.10	17	48.39	47.90	1	14,602	0.01%
2022/02/22	10.1	48.07	7	47.93	48.40	3.1	15,422	0.02%
2022/02/21	27	48.61	27	48.33	47.95	0	15,664	0.00%
2022/02/18	23.2	48.21	20	48.59	48.65	3.2	15,319	0.02%
2022/02/17	40	48.20	60	48.23	47.90	-20	14,747	-0.14%
2022/02/16	48	46.44	39.1	46.47	46.70	9	13,427	0.07%
2022/02/15	19	45.52	32	45.51	45.45	-13	12,791	-0.10%
2022/02/14	2	43.50	2	44.00	44.00	0	12,458	0.00%
2022/02/11	1	44.70	6	44.60	44.50	-5	12,431	-0.04%
2022/02/09	8	44.75	14	44.85	44.60	-6	12,543	-0.05%
2022/02/08	0	0.00	2	44.05	44.00	-2	12,701	-0.02%
2022/01/26	3	42.12	2	42.00	42.00	1	12,923	0.01%
2022/01/25	1	43.15	4	42.39	42.10	-3	13,327	-0.02%
2022/01/24	8	43.24	8	43.08	43.40	0	13,863	0.00%
2022/01/21	2	43.70	5	43.79	43.60	-3	14,032	-0.02%
2022/01/20	4	44.38	4	44.48	44.45	0	14,260	0.00%
2022/01/19	1	44.00	8.4	43.98	44.20	-7.4	14,269	-0.05%
2022/01/18	3	43.80	16	44.06	43.70	-13	14,060	-0.09%
2022/01/17	37	43.40	9	43.62	43.85	28	13,939	0.20%
2022/01/13	2	42.00	2	42.05	42.05	0	13,800	0.00%
2022/01/12	3	42.25	3	42.42	42.50	0	13,905	0.00%
2022/01/11	2	41.90	1	42.20	42.35	1	13,926	0.01%
2022/01/10	0	0.00	2	42.08	42.20	-2	13,849	-0.01%
2022/01/06	1	43.05	1	43.00	43.10	0	13,746	0.00%
2022/01/05	14	43.64	10	43.94	42.95	4	13,642	0.03%
2022/01/04	0	0.00	2	44.15	44.40	-2	13,201	-0.02%
2022/01/03	2	43.60	12	43.68	43.80	-10	13,172	-0.08%
2021/12/30	0	0.00	2.1	43.51	43.75	-2.1	13,168	-0.02%
2021/12/29	0	0.00	5	43.60	43.65	-5	13,182	-0.04%
2021/12/28	2	44.10	6	44.04	44.00	-4	13,113	-0.03%
2021/12/27	2	44.05	127.3	43.96	44.10	-125.3	13,067	-0.96%	大賣/鉅額交易
2021/12/24	4	43.91	6	43.97	43.90	-2	13,070	-0.02%
2021/12/23	4	43.98	14	43.94	44.05	-10	12,935	-0.08%
2021/12/22	3	43.35	18	43.56	43.55	-15	12,839	-0.12%
2021/12/21	4	43.10	4	43.18	43.15	0	12,789	0.00%
2021/12/20	2	43.03	6	42.88	43.00	-4	12,758	-0.03%
2021/12/17	119	43.13	3	42.68	42.65	116	12,765	0.91%	大買/鉅額交易
2021/12/16	4	43.08	23	42.99	43.10	-19	12,755	-0.15%
2021/12/15	5	42.20	0	0.00	42.10	5	12,635	0.04%
2021/12/14	3	42.38	4	42.43	42.55	-1	12,576	-0.01%
2021/12/13	2	41.80	0	0.00	41.70	2	12,424	0.02%
2021/12/09	9	42.99	3	42.87	42.45	6	12,557	0.05%
2021/12/08	2	42.80	3	42.52	42.50	-1	12,551	-0.01%
2021/12/07	29	42.79	9	42.78	42.50	20	12,431	0.16%
2021/12/06	2	42.60	6	42.33	42.90	-4	12,114	-0.03%
2021/12/03	2	41.25	1	41.20	41.20	1	11,940	0.01%
2021/12/02	1	40.60	2	40.80	40.55	-1	11,955	-0.01%
2021/12/01	7	41.12	0	0.00	41.20	7	11,916	0.06%
2021/11/30	1	42.20	0	0.00	41.60	1	11,766	0.01%
2021/11/29	0	0.00	6	40.23	41.05	-6	11,702	-0.05%
2021/11/26	4	41.68	6	41.03	41.00	-2	11,609	-0.02%
2021/11/25	1	42.50	4	42.45	42.00	-3	11,541	-0.03%
2021/11/24	13	41.92	0	0.00	42.30	13	11,748	0.11%
2021/11/23	14	42.42	5	42.05	42.00	9	11,658	0.08%
2021/11/22	14	43.83	5	43.57	43.30	9	11,460	0.08%
2021/11/19	19.3	44.28	54	44.35	43.00	-34.7	11,343	-0.31%
2021/11/18	4	44.10	25	43.52	43.80	-21	10,405	-0.20%
2021/11/17	2	41.60	0	0.00	41.50	2	9,757	0.02%
2021/11/16	1	41.90	2	41.70	41.60	-1	9,756	-0.01%
2021/11/15	2	42.10	0	0.00	42.10	2	9,725	0.02%
2021/11/12	4	41.00	5	40.91	41.25	-1	9,675	-0.01%
2021/11/11	2	42.10	2	41.78	41.30	0	9,614	0.00%
2021/11/10	1	41.85	8	41.74	42.05	-7	9,626	-0.07%
2021/11/09	1	41.85	4	41.59	41.50	-3	9,789	-0.03%
2021/11/08	5.2	41.74	2	41.85	41.40	3.2	9,746	0.03%
2021/11/05	4	42.10	16	42.19	41.80	-12	9,736	-0.12%
2021/11/04	4	41.26	32	40.65	40.70	-28	9,607	-0.29%
2021/11/03	7	41.26	17	41.01	40.95	-10	9,615	-0.10%
2021/11/02	55	42.37	6	41.68	40.40	49	9,872	0.50%
2021/11/01	85	42.38	94	41.98	42.40	-9	9,574	-0.09%
2021/10/29	0	0.00	1	40.80	40.35	-1	9,222	-0.01%
2021/10/28	20	39.83	1	40.00	40.15	19	9,320	0.20%
2021/10/27	6	39.33	10	39.50	39.60	-4	9,083	-0.04%
2021/10/26	0	0.00	2	38.60	38.65	-2	9,218	-0.02%
2021/10/25	1	38.40	1	38.65	38.55	0	9,381	0.00%
2021/10/22	3	38.00	6	38.53	38.75	-3	9,785	-0.03%
2021/10/21	5.1	38.14	0	0.00	37.60	5.1	10,483	0.05%
2021/10/20	8	38.69	1	38.50	38.70	7	10,465	0.07%
2021/10/19	6	37.85	3	37.30	37.85	3	10,656	0.03%
2021/10/15	14	37.25	15	37.08	37.15	-1	11,089	-0.01%
2021/10/13	5	36.82	0	0.00	36.05	5	11,732	0.04%
2021/10/12	0	0.00	3	37.15	37.10	-3	12,069	-0.02%
2021/10/08	5	37.65	7	37.75	37.60	-2	13,040	-0.02%
2021/10/07	0	0.00	1	37.15	37.05	-1	14,988	-0.01%
2021/10/06	3	36.62	2	36.85	36.35	1	17,470	0.01%
2021/10/04	0	0.00	1	35.75	35.70	-1	18,027	-0.01%
2021/10/01	0	0.00	1	35.50	35.55	-1	18,639	-0.01%
2021/09/29	1	36.60	0	0.00	36.30	1	19,035	0.01%
2021/09/28	5	38.60	5	38.50	37.60	0	19,216	0.00%
2021/09/24	0	0.00	5	38.30	38.45	-5	19,406	-0.03%
2021/09/23	1	37.25	0	0.00	37.70	1	19,386	0.01%
2021/09/22	1	37.85	3	37.90	37.85	-2	19,350	-0.01%
2021/09/17	7	37.59	5	37.40	38.50	2	19,355	0.01%
2021/09/15	3	37.45	1	37.80	37.20	2	19,804	0.01%
2021/09/14	0	0.00	2	38.40	38.35	-2	20,330	-0.01%
2021/09/13	11	38.37	2	38.55	38.25	9	20,398	0.04%
2021/09/09	0	0.00	1	38.70	38.95	-1	20,679	0.00%
2021/09/08	1	38.90	0	0.00	38.25	1	20,966	0.00%
2021/09/07	1	39.80	0	0.00	39.10	1	21,266	0.00%
2021/09/06	1	39.70	0	0.00	39.80	1	21,286	0.00%
2021/09/03	1	40.30	2	40.45	40.65	-1	21,312	0.00%
2021/09/02	13	40.99	3	40.15	40.05	10	21,443	0.05%
2021/08/31	0	0.00	2	40.93	40.95	-2	21,313	-0.01%
2021/08/30	55	41.58	32	41.64	40.70	23	21,312	0.11%
2021/08/26	1.2	40.73	2	40.50	40.25	-0.8	21,064	0.00%
2021/08/25	2	40.90	0	0.00	40.60	2	21,121	0.01%
2021/08/24	8	40.58	4	41.30	40.40	4	21,209	0.02%
2021/08/23	0	0.00	4	40.30	40.35	-4	21,053	-0.02%
2021/08/20	2	38.78	1	38.65	38.65	1	21,040	0.00%
2021/08/19	1	38.95	1	39.15	38.75	0	21,090	0.00%
2021/08/18	4	39.43	3	38.30	39.60	1	21,120	0.00%
2021/08/16	0	0.00	26	38.56	38.95	-26	21,197	-0.12%
2021/08/13	4	39.24	2	39.55	38.65	2	21,055	0.01%
2021/08/12	3	40.72	0	0.00	40.65	3	20,844	0.01%
2021/08/11	2	41.60	2	40.75	40.75	0	20,838	0.00%
2021/08/10	1	41.75	4	41.20	41.20	-3	20,749	-0.01%
2021/08/09	2	43.05	1	42.65	42.60	1	20,644	0.00%
2021/08/06	10	43.35	29	43.40	43.65	-19	20,597	-0.09%
2021/08/05	5	42.31	23	42.37	42.20	-18	20,379	-0.09%
2021/08/04	2	42.05	59	42.41	42.20	-57	20,574	-0.28%
2021/08/03	20	41.96	8	42.24	42.20	12	20,494	0.06%
2021/08/02	1	42.80	1	42.70	42.70	0	20,214	0.00%
2021/07/30	13	43.35	1	42.95	42.80	12	20,256	0.06%
2021/07/29	7	44.17	13	44.40	44.50	-6	20,281	-0.03%
2021/07/28	73	44.31	21	44.25	44.75	52	20,369	0.26%
2021/07/27	79	46.17	92	46.02	46.10	-13	20,172	-0.06%
2021/07/26	2	44.70	42	44.22	44.70	-40	19,599	-0.20%
2021/07/23	36	44.77	22	45.47	44.30	14	19,708	0.07%
2021/07/22	12	44.41	18	44.54	44.60	-6	19,745	-0.03%
2021/07/21	13.3	44.91	23	45.23	43.70	-9.8	19,601	-0.05%
2021/07/20	16.2	44.84	33	45.19	44.50	-16.8	19,341	-0.09%
2021/07/19	81	46.49	26	46.35	45.80	55	19,070	0.29%
2021/07/16	44.1	46.32	38	46.53	46.55	6.1	18,811	0.03%
2021/07/15	66	46.74	26	46.74	46.30	40	18,528	0.22%
2021/07/14	96	46.77	85	46.97	45.75	11	17,675	0.06%
2021/07/13	64	45.93	122	46.30	45.95	-58	15,747	-0.37%	大賣/
2021/07/12	2	43.43	9.8	43.32	43.10	-7.8	13,343	-0.06%
2021/07/09	6.2	42.82	2	42.58	42.80	4.2	13,083	0.03%
2021/07/08	16.6	42.40	9	42.12	43.00	7.6	12,931	0.06%
2021/07/07	2	42.30	3	42.45	42.30	-1	12,486	-0.01%
2021/07/06	3.3	42.99	4	42.49	42.65	-0.8	12,380	-0.01%
2021/07/05	5.3	43.65	10	43.60	43.30	-4.8	12,494	-0.04%
2021/07/02	0	0.00	8	42.70	42.70	-8	12,707	-0.06%
2021/07/01	3	42.35	1	42.75	42.10	2	12,888	0.02%
2021/06/30	2	42.10	0	0.00	42.00	2	12,782	0.02%
2021/06/29	5	42.06	1	42.10	41.80	4	12,819	0.03%
2021/06/28	1	41.80	0	0.00	42.15	1	12,915	0.01%
2021/06/25	9	42.33	4	42.45	42.00	5	12,959	0.04%
2021/06/24	12	42.25	6	42.53	42.25	6	12,962	0.05%
2021/06/23	21	42.74	30	43.11	43.40	-9	12,804	-0.07%
2021/06/22	1	40.15	0	0.00	40.20	1	12,204	0.01%
2021/06/21	5	39.40	1	39.30	39.40	4	12,196	0.03%
2021/06/18	1	41.15	1	40.95	40.55	0	12,106	0.00%
2021/06/17	8	41.31	10	41.07	41.00	-2	11,999	-0.02%
2021/06/16	11	41.10	22	40.92	41.05	-11	11,813	-0.09%
2021/06/15	0	0.00	3	39.55	39.20	-3	11,597	-0.03%
2021/06/11	9	39.09	0	0.00	38.80	9	11,685	0.08%
2021/06/09	0	0.00	17	38.40	38.30	-17	11,816	-0.14%
2021/06/07	0	0.00	2	38.15	38.10	-2	12,237	-0.02%
2021/05/31	6	38.05	10	38.20	38.40	-4	12,385	-0.03%
2021/05/27	2	37.20	2	37.45	37.50	0	12,357	0.00%
2021/05/26	2	37.15	1	37.20	37.20	1	12,288	0.01%
2021/05/25	3	35.65	14	36.62	36.70	-11	12,263	-0.09%
2021/05/24	4	34.76	3	35.50	35.40	1	12,192	0.01%
2021/05/21	14	35.45	11	35.10	35.00	3	12,207	0.02%
2021/05/20	2	35.35	4	35.33	35.45	-2	12,346	-0.02%
2021/05/19	5	35.03	8	35.15	35.20	-3	12,407	-0.02%
2021/05/18	5	35.25	0	0.00	35.60	5	12,440	0.04%
2021/05/17	1	31.70	7	32.99	33.25	-6	12,492	-0.05%
2021/05/14	1	35.15	0	0.00	34.70	1	12,504	0.01%
2021/05/13	6	34.33	3	33.77	34.70	3	12,415	0.02%
2021/05/12	3	34.35	2	33.20	33.60	1	12,209	0.01%
2021/05/10	3	39.15	0	0.00	38.85	3	11,839	0.03%
2021/05/07	1	39.70	3	38.97	39.65	-2	11,902	-0.02%
2021/05/06	5	38.30	2	37.75	37.60	3	11,827	0.03%
2021/05/05	36	39.68	0	0.00	38.70	36	11,586	0.31%
2021/05/04	3	39.50	11	40.17	40.00	-8	11,588	-0.07%
2021/05/03	0	0.00	13	42.29	41.80	-13	11,775	-0.11%
2021/04/29	3	43.73	2	43.80	43.35	1	11,697	0.01%
2021/04/28	10	43.84	7	43.81	43.75	3	11,604	0.03%
2021/04/26	1	42.45	10	42.45	42.45	-9	11,519	-0.08%
2021/04/23	2	42.25	6	42.05	42.40	-4	11,637	-0.03%
2021/04/22	2	42.58	11	42.73	42.00	-9	12,120	-0.07%
2021/04/21	0	0.00	2	42.90	42.75	-2	12,731	-0.02%
2021/04/20	2	42.93	0	0.00	43.20	2	12,849	0.02%
2021/04/19	7	42.66	25	42.86	42.75	-18	12,869	-0.14%
2021/04/16	27	42.51	3	42.45	42.50	24	12,819	0.19%
2021/04/15	16	42.43	30	42.42	42.50	-14	12,960	-0.11%
2021/04/14	1	41.85	10	41.60	42.10	-9	13,048	-0.07%
2021/04/13	2	43.03	3	43.30	42.75	-1	13,219	-0.01%
2021/04/12	1	43.50	0	0.00	43.30	1	13,260	0.01%
2021/04/09	7	44.17	1	44.70	43.80	6	13,368	0.04%
2021/04/08	30	45.14	36	45.06	45.25	-6	13,092	-0.05%
2021/04/07	1	43.00	3	44.50	44.50	-2	12,668	-0.02%
2021/04/01	2	42.90	10	42.75	42.70	-8	12,548	-0.06%
2021/03/31	24	42.76	2	42.65	42.90	22	12,519	0.18%
2021/03/30	3	43.15	6.1	43.14	43.15	-3.1	12,456	-0.02%
2021/03/29	5	43.94	1	43.70	43.50	4	12,466	0.03%
2021/03/26	2	43.63	5	43.41	43.55	-3	12,456	-0.02%
2021/03/25	6	43.01	2	42.90	42.90	4	12,374	0.03%
2021/03/23	4	43.05	4	42.75	42.85	0	12,546	0.00%
2021/03/22	0	43.00	3	42.97	42.95	-3	12,656	-0.02%
2021/03/19	2	42.78	10	42.80	43.00	-8	12,852	-0.06%
2021/03/18	9	43.04	9	42.86	43.15	0	12,934	0.00%
2021/03/17	8	42.59	4	42.91	42.25	4	13,209	0.03%
2021/03/16	12	42.89	2	42.78	42.60	10	13,565	0.07%
2021/03/15	13	42.77	8	42.91	42.75	5	13,882	0.04%
2021/03/12	1	43.25	8	42.94	42.75	-7	14,095	-0.05%
2021/03/11	15	42.23	2	42.30	42.30	13	14,223	0.09%
2021/03/10	2	42.23	0	0.00	42.15	2	14,546	0.01%
2021/03/09	0	0.00	1	42.25	42.25	-1	14,756	-0.01%
2021/03/08	7	42.79	2	43.05	42.40	5	14,970	0.03%
2021/03/05	21	43.15	0	0.00	42.90	21	15,179	0.14%
2021/03/04	1	43.30	12	43.87	43.50	-11	15,588	-0.07%
2021/03/03	10	43.90	2	44.10	43.90	8	16,233	0.05%
2021/03/02	2	44.50	18	44.10	43.60	-16	16,666	-0.10%
2021/02/25	1	44.15	1	44.80	44.30	0	17,426	0.00%
2021/02/24	6	44.44	6	44.93	44.05	0	17,573	0.00%
2021/02/23	8	44.82	9	44.95	44.75	-1	17,586	-0.01%
2021/02/22	7	44.93	14	45.21	45.00	-7	17,692	-0.04%
2021/02/19	0	0.00	1	44.40	44.35	-1	17,644	-0.01%
2021/02/18	1	44.10	0	0.00	43.95	1	17,771	0.01%
2021/02/17	4	43.81	1	44.00	43.85	3	17,898	0.02%
2021/02/05	20	42.60	1	42.65	43.40	19	17,998	0.11%
2021/02/02	0.4	42.15	0	0.00	42.00	0.4	18,874	0.00%
2021/02/01	5	41.75	7	41.74	41.90	-2	19,014	-0.01%
2021/01/29	3	43.15	12	42.89	42.45	-9	19,199	-0.05%
2021/01/28	2	43.20	27	43.21	43.15	-25	19,193	-0.13%
2021/01/27	7	43.96	21	43.61	43.80	-14	19,271	-0.07%
2021/01/26	15.3	44.82	2	44.65	43.75	13.3	19,254	0.07%
2021/01/25	31.3	45.03	5	44.89	44.95	26.3	19,103	0.14%
2021/01/22	0	0.00	2	43.50	44.15	-2	18,774	-0.01%
2021/01/21	2	43.05	4	42.93	42.70	-2	18,754	-0.01%
2021/01/20	4	42.69	5	42.83	42.65	-1	18,800	-0.01%
2021/01/19	15	44.37	0	0.00	43.75	15	18,607	0.08%
2021/01/18	3	43.98	0	0.00	44.15	3	18,593	0.02%
2021/01/15	9	45.57	18	45.79	44.80	-9	18,601	-0.05%
2021/01/14	13	46.60	24	46.46	46.70	-11	18,293	-0.06%
2021/01/13	1	44.95	5	44.84	44.90	-4	17,949	-0.02%
2021/01/12	5	44.54	1	44.65	43.85	4	18,092	0.02%
2021/01/08	10	44.60	0	0.00	44.75	10	18,733	0.05%
2021/01/07	0	0.00	5	44.53	44.40	-5	18,611	-0.03%
2021/01/06	8	45.26	41	44.41	44.50	-33	18,624	-0.18%
2021/01/05	0	0.00	3	44.93	44.95	-3	18,417	-0.02%
2021/01/04	2	44.47	1	44.55	44.60	1	18,456	0.01%
2020/12/31	26	43.59	1	43.50	43.50	25	18,705	0.13%
2020/12/30	1	43.50	0	0.00	43.50	1	18,822	0.01%
2020/12/29	1	43.25	0	0.00	43.15	1	19,498	0.01%
2020/12/28	0	0.00	13	43.98	43.70	-13	19,815	-0.07%
2020/12/25	13	43.68	10	43.85	43.75	3	19,983	0.02%
2020/12/24	8	43.96	1	43.75	43.75	7	20,069	0.03%
2020/12/23	2	43.20	2	43.23	43.20	0	20,155	0.00%
2020/12/22	5	43.76	22	43.65	43.15	-17	20,428	-0.08%
2020/12/21	5	43.50	0	0.00	43.90	5	20,608	0.02%
2020/12/18	9	44.54	1	44.15	44.15	8	20,573	0.04%
2020/12/17	10	44.51	7	44.36	44.50	3	20,678	0.01%
2020/12/16	25	44.30	2	44.00	44.40	23	20,705	0.11%
2020/12/15	12	43.55	9	43.28	43.35	3	20,614	0.01%
2020/12/14	7	44.47	6	44.28	44.15	1	20,435	0.00%
2020/12/11	12	44.31	12	45.60	44.35	0	20,484	0.00%
2020/12/10	26	45.87	7	45.74	45.50	19	20,316	0.09%
2020/12/09	43	47.89	26	47.25	47.20	17	20,238	0.08%
2020/12/08	7	47.28	19	47.43	47.85	-12	20,205	-0.06%
2020/12/07	4	47.66	7	47.85	47.35	-3	20,647	-0.01%
2020/12/04	21	47.05	7	47.19	47.20	14	20,442	0.07%
2020/12/03	12	47.57	2	48.00	47.60	10	20,121	0.05%
2020/12/02	11	47.62	1	47.55	47.45	10	20,090	0.05%
2020/12/01	18	48.16	7	47.74	48.20	11	19,979	0.06%
2020/11/30	37	48.81	11	49.21	48.05	26	19,938	0.13%
2020/11/27	12	47.70	13	48.24	48.40	-1	19,702	-0.01%
2020/11/26	13	46.64	15	46.72	47.45	-2	19,443	-0.01%
2020/11/25	15	46.16	5	45.97	45.75	10	19,207	0.05%
2020/11/24	15	47.41	39	47.65	46.85	-24	19,061	-0.13%
2020/11/23	2	46.75	15	46.93	46.75	-13	18,805	-0.07%
2020/11/20	3	46.40	0	0.00	46.25	3	18,968	0.02%
2020/11/19	30	46.90	2	46.95	46.50	28	19,129	0.15%
2020/11/18	3	46.52	0	0.00	46.35	3	19,335	0.02%
2020/11/17	6	47.10	5	47.22	46.65	1	19,912	0.01%
2020/11/16	8	46.98	12	47.13	46.80	-4	20,442	-0.02%
2020/11/13	38	46.78	14	46.43	46.70	24	20,731	0.12%
2020/11/12	24	47.13	18	47.24	46.90	6	20,835	0.03%
2020/11/11	0	0.00	7	45.81	45.85	-7	20,461	-0.03%
2020/11/10	15	44.62	2	45.05	44.90	13	20,732	0.06%
2020/11/09	2	45.80	2	45.30	45.25	0	21,800	0.00%
2020/11/06	1	45.45	5	45.86	45.30	-4	22,576	-0.02%
2020/11/04	2	43.60	1	43.30	43.80	1	24,048	0.00%
2020/11/03	0.1	44.00	0	0.00	43.75	0.1	24,687	0.00%
2020/11/02	0	0.00	1	43.40	43.25	-1	25,601	0.00%
2020/10/30	1	43.85	2	43.95	43.55	-1	27,081	0.00%
2020/10/29	2	44.23	1	44.05	44.55	1	27,382	0.00%
2020/10/28	7	44.72	2	44.55	44.55	5	27,423	0.02%
2020/10/27	2	45.90	4	45.66	45.60	-2	27,518	-0.01%
2020/10/26	2	45.80	6	46.36	45.70	-4	27,982	-0.01%
2020/10/23	1	46.70	0	0.00	46.45	1	28,080	0.00%
2020/10/22	0	0.00	20	46.50	47.00	-20	28,204	-0.07%
2020/10/21	1	47.40	6	47.03	46.35	-5	28,313	-0.02%
2020/10/20	23	46.37	11	46.94	46.25	12	28,481	0.04%
2020/10/19	19	46.85	36	46.34	46.80	-17	28,705	-0.06%
2020/10/16	5	43.79	14	45.00	43.60	-9	28,456	-0.03%
2020/10/15	0	0.00	3	45.40	45.10	-3	29,164	-0.01%
2020/10/14	6	45.36	3	45.80	45.05	3	29,634	0.01%
2020/10/13	16	44.86	10	44.95	45.70	6	29,856	0.02%
2020/10/12	5	46.00	0	0.00	45.30	5	30,054	0.02%
2020/10/08	6	46.56	15	46.28	46.30	-9	30,053	-0.03%
2020/10/07	3	44.50	6	44.82	44.90	-3	29,831	-0.01%
2020/10/06	5	43.41	10	43.95	45.00	-5	29,996	-0.02%
2020/10/05	6	42.39	12	41.84	42.90	-6	29,823	-0.02%
2020/09/30	9	40.57	2	40.65	40.75	7	29,671	0.02%
2020/09/29	8	41.48	14	42.18	41.55	-6	29,783	-0.02%
2020/09/28	11	41.60	13	41.79	41.85	-2	30,098	-0.01%
2020/09/25	31	41.39	14	40.93	41.15	17	30,399	0.06%
2020/09/24	24	43.53	9	43.17	43.05	15	30,492	0.05%
2020/09/23	1	45.05	0	0.00	45.00	1	30,640	0.00%
2020/09/22	7	45.90	28	45.80	45.70	-21	30,888	-0.07%
2020/09/21	13	47.39	8	47.39	47.25	5	31,357	0.02%
2020/09/18	8	47.01	0	0.00	46.95	8	31,337	0.03%
2020/09/17	2	46.95	0	0.00	47.00	2	31,523	0.01%
2020/09/16	3	48.10	2	47.80	47.05	1	31,661	0.00%
2020/09/15	6	47.43	5	47.66	47.50	1	31,599	0.00%
2020/09/14	19	47.08	5	47.86	46.60	14	31,791	0.04%
2020/09/11	23	47.08	39	46.99	47.30	-16	32,083	-0.05%
2020/09/10	3	46.73	18	47.16	46.25	-15	32,395	-0.05%
2020/09/09	4	44.88	14	44.62	45.15	-10	31,771	-0.03%
2020/09/08	1	44.05	3	44.65	44.05	-2	31,868	-0.01%
2020/09/07	2	45.50	19	45.33	44.40	-17	32,136	-0.05%
2020/09/04	4	44.95	7	44.96	44.80	-3	32,370	-0.01%
2020/09/03	12	44.90	12	44.90	44.40	0	32,591	0.00%
2020/09/02	20	44.92	5	44.86	45.00	15	32,629	0.05%
2020/09/01	21	44.85	6	45.15	45.40	15	32,858	0.05%
2020/08/31	9	43.66	5	44.00	43.65	4	32,742	0.01%
2020/08/28	2	43.55	4	43.65	44.30	-2	33,059	-0.01%
2020/08/27	4	43.80	3	44.40	43.80	1	33,321	0.00%
2020/08/26	23	44.05	1	44.00	44.35	22	33,705	0.07%
2020/08/25	20	45.13	0	0.00	45.05	20	33,837	0.06%
2020/08/24	10	44.95	17	44.35	45.45	-7	33,911	-0.02%
2020/08/21	16	45.07	12	45.55	45.15	4	34,534	0.01%
2020/08/20	63	44.89	66	46.09	44.05	-3	34,238	-0.01%
2020/08/19	11	48.31	1	48.95	47.70	10	33,907	0.03%
2020/08/18	16	49.56	20	49.72	49.15	-4	33,793	-0.01%
2020/08/17	22	50.52	1	50.30	50.20	21	33,918	0.06%
2020/08/14	10	50.09	12	49.31	50.50	-2	34,313	-0.01%
2020/08/13	49	50.67	39	51.83	49.25	10	34,217	0.03%
2020/08/12	65	53.46	35	53.03	53.10	30	33,525	0.09%
2020/08/11	8	52.54	13	52.75	52.50	-5	33,359	-0.01%
2020/08/10	68	52.80	31	52.00	51.00	37	33,122	0.11%
2020/08/07	26	53.15	35	53.54	52.80	-9	32,895	-0.03%
2020/08/06	48	53.19	29	53.49	53.40	19	32,555	0.06%
2020/08/05	48	52.51	81	52.20	52.50	-33	32,338	-0.10%
2020/08/04	37	49.52	24	49.55	49.55	13	31,486	0.04%
2020/08/03	1	48.60	2	48.80	48.50	-1	31,569	0.00%
2020/07/31	15	48.42	15	48.58	48.50	0	32,031	0.00%
2020/07/30	10	48.89	16	48.59	49.25	-6	32,010	-0.02%
2020/07/29	2	47.20	1	47.30	47.25	1	31,895	0.00%
2020/07/28	19	47.57	13	47.57	46.90	6	32,192	0.02%
2020/07/27	10	48.43	14	47.82	47.55	-4	32,879	-0.01%
2020/07/24	23	49.00	13	49.13	48.40	10	33,427	0.03%
2020/07/23	7	50.20	20	50.25	50.30	-13	33,217	-0.04%
2020/07/22	23	49.76	25	49.75	49.45	-2	33,065	-0.01%
2020/07/21	45	49.54	62	49.54	49.00	-17	33,126	-0.05%
2020/07/20	10	46.77	19	47.21	48.40	-9	32,756	-0.03%
2020/07/17	15	46.23	11	46.08	45.85	4	32,592	0.01%
2020/07/16	16	45.62	17	45.76	45.45	-1	33,170	0.00%
2020/07/15	10	44.61	24	45.79	44.55	-14	33,437	-0.04%
2020/07/14	10	45.40	2	45.85	45.50	8	33,917	0.02%
2020/07/13	28	44.91	13	44.77	45.40	15	33,967	0.04%
2020/07/10	64	46.23	6	46.26	45.15	58	34,161	0.17%
2020/07/09	26	49.04	14	48.95	49.00	12	34,187	0.04%
2020/07/08	8	50.00	27	49.71	49.80	-19	34,151	-0.06%
2020/07/07	14	50.01	8	49.36	49.35	6	34,128	0.02%
2020/07/06	3	50.03	28	49.95	50.00	-25	34,344	-0.07%
2020/07/03	13	48.65	12	48.63	48.50	1	34,444	0.00%
2020/07/02	14	47.62	10	47.91	48.00	4	34,802	0.01%
2020/07/01	5	47.70	3	47.38	47.20	2	34,772	0.01%
2020/06/30	18	48.43	16	48.03	47.70	2	34,841	0.01%
2020/06/29	6	46.68	1	47.05	46.70	5	34,695	0.01%
2020/06/24	4	46.20	0	0.00	47.10	4	34,962	0.01%
2020/06/23	5	46.13	1	47.10	46.00	4	35,446	0.01%
2020/06/22	1	46.65	0	0.00	46.60	1	36,010	0.00%
2020/06/19	23	47.50	17	47.18	47.45	6	36,293	0.02%
2020/06/18	25	46.95	35	47.24	47.85	-10	36,159	-0.03%
2020/06/17	4	46.24	35	46.00	46.05	-31	35,660	-0.09%
2020/06/16	4	44.75	7	44.64	44.80	-3	35,667	-0.01%
2020/06/15	18	44.44	0	0.00	43.70	18	35,849	0.05%
2020/06/12	29	44.28	13	43.85	45.00	16	36,083	0.04%
2020/06/11	6	45.77	9	45.73	44.50	-3	36,124	-0.01%
2020/06/10	14	45.72	58	46.23	46.00	-44	36,030	-0.12%
2020/06/09	29	45.39	10	45.52	45.60	19	36,039	0.05%
2020/06/08	11	45.22	13	45.23	45.25	-2	36,199	-0.01%
2020/06/05	10	44.74	3	44.58	44.25	7	36,074	0.02%
2020/06/04	24	45.01	39	44.97	44.60	-15	36,091	-0.04%
2020/06/03	14	44.00	17	44.01	44.05	-3	35,916	-0.01%
2020/06/02	7	43.50	42	43.22	43.20	-35	35,702	-0.10%
2020/06/01	31	42.83	50	43.15	43.20	-19	35,377	-0.05%
2020/05/29	20	42.13	9	42.08	42.00	11	35,022	0.03%
2020/05/28	40	42.59	46	42.55	42.10	-6	34,916	-0.02%
2020/05/27	12	40.74	13	40.76	40.95	-1	34,122	0.00%
2020/05/26	9	40.66	11	40.72	40.15	-2	34,051	-0.01%
2020/05/25	26	39.30	14	38.94	40.15	12	33,907	0.04%
2020/05/22	10	39.95	3	39.95	39.60	7	33,612	0.02%
2020/05/21	20	40.25	4	41.01	41.30	16	33,201	0.05%
2020/05/20	36	39.14	31	38.81	39.15	5	32,618	0.02%
2020/05/19	50	39.32	58	39.35	39.30	-8	32,530	-0.02%
2020/05/18	39	39.81	29	40.18	38.85	10	31,990	0.03%
2020/05/15	31	42.31	14	42.13	42.00	17	31,299	0.05%
2020/05/14	49	43.28	30	42.52	41.95	19	30,723	0.06%
2020/05/13	11	43.93	19	44.01	44.10	-8	30,202	-0.03%
2020/05/12	56	43.70	57	43.89	44.25	-1	30,079	0.00%
2020/05/11	55	43.10	31	43.38	43.00	24	29,914	0.08%
2020/05/08	31	42.04	41	41.81	41.55	-10	29,380	-0.03%
2020/05/07	9	40.41	36	40.89	41.00	-27	29,258	-0.09%
2020/05/06	7	39.66	5	39.25	39.25	2	28,739	0.01%
2020/05/05	31	39.90	40	39.56	39.10	-9	28,655	-0.03%
2020/05/04	40	39.23	49	39.61	39.50	-9	28,432	-0.03%
2020/04/30	38	39.23	79	39.42	39.95	-41	28,255	-0.15%
2020/04/29	38	37.30	41	37.66	37.55	-3	27,612	-0.01%
2020/04/28	5	36.65	19	36.61	36.45	-14	27,050	-0.05%
2020/04/27	10	35.95	8	36.57	36.65	2	26,985	0.01%
2020/04/24	11	35.30	5	35.85	35.45	6	26,688	0.02%
2020/04/23	32	35.90	19	35.38	35.35	13	26,299	0.05%
2020/04/22	32	35.31	39	34.96	35.70	-7	25,993	-0.03%
2020/04/21	64	36.79	51	36.60	35.70	13	25,836	0.05%
2020/04/20	64	36.14	74	36.53	36.75	-10	25,133	-0.04%
2020/04/17	29	36.02	52	35.83	35.40	-23	24,815	-0.09%
2020/04/16	5	34.58	2	35.08	34.70	3	24,354	0.01%
2020/04/15	27	35.22	17	35.14	34.50	10	24,732	0.04%
2020/04/14	13	34.35	22	34.95	34.90	-9	24,488	-0.04%
2020/04/13	8	33.66	2	34.30	33.60	6	24,494	0.02%
2020/04/10	19	34.22	15	34.11	34.20	4	24,821	0.02%
2020/04/09	53	34.69	51	34.50	34.00	2	25,514	0.01%
2020/04/08	48	35.25	26	35.39	35.20	22	25,418	0.09%
2020/04/07	24	34.79	42	34.93	34.70	-18	24,919	-0.07%
2020/04/06	16	32.33	37	32.53	32.65	-21	24,255	-0.09%
2020/04/01	4	31.60	8	31.37	31.75	-4	23,929	-0.02%
2020/03/31	33	31.38	0	0.00	31.25	33	23,832	0.14%
2020/03/30	9	31.02	5	30.69	31.10	4	23,473	0.02%
2020/03/27	66	32.33	19	31.67	30.80	47	23,145	0.20%
2020/03/26	13	30.30	35	30.18	31.30	-22	22,533	-0.10%
2020/03/25	15	28.66	26	29.08	29.40	-11	21,867	-0.05%
2020/03/24	5	26.61	3	26.42	26.75	2	21,608	0.01%
2020/03/23	19	24.51	23	24.59	24.50	-4	21,739	-0.02%
2020/03/20	26	25.58	16	25.60	25.85	10	21,736	0.05%
2020/03/19	15	23.94	1	23.50	23.50	14	21,555	0.06%
2020/03/18	23	27.50	13	27.64	26.10	10	21,752	0.05%
2020/03/17	11	29.00	1	29.55	27.70	10	21,544	0.05%
2020/03/16	2	32.10	7	30.52	29.70	-5	21,262	-0.02%
2020/03/13	12	31.53	15	31.57	32.05	-3	21,042	-0.01%
2020/03/12	13	36.73	4	36.38	34.75	9	20,873	0.04%
2020/03/11	8	39.01	18	40.13	38.50	-10	20,670	-0.05%
2020/03/10	10	38.19	16	38.60	38.75	-6	20,469	-0.03%
2020/03/09	10	40.31	8	40.95	38.90	2	20,550	0.01%
2020/03/06	1	40.70	4	41.21	41.15	-3	20,496	-0.01%
2020/03/05	12	40.62	3	40.48	40.60	9	20,648	0.04%
2020/03/04	13	39.10	2	39.25	39.40	11	20,493	0.05%
2020/03/03	8	40.24	1	40.90	39.70	7	20,513	0.03%
2020/03/02	2	38.55	2	38.60	39.00	0	20,483	0.00%
2020/02/27	20	40.23	21	39.71	39.00	-1	20,539	0.00%
2020/02/26	13	42.18	2	41.90	41.35	11	20,352	0.05%
2020/02/25	2	43.05	4	43.50	43.45	-2	20,386	-0.01%
2020/02/24	10	43.55	0	0.00	43.65	10	20,577	0.05%
2020/02/21	5	44.00	0	0.00	43.75	5	20,871	0.02%
2020/02/20	1	43.75	30	44.00	44.05	-29	21,172	-0.14%
2020/02/18	1	43.35	0	0.00	43.10	1	21,748	0.00%
2020/02/17	2	43.18	1	43.05	43.25	1	22,448	0.00%
2020/02/14	1	43.45	0	0.00	43.10	1	23,240	0.00%
2020/02/13	11	44.08	2	43.90	43.20	9	24,558	0.04%
2020/02/12	3	43.00	8	44.18	44.60	-5	25,914	-0.02%
2020/02/11	0	0.00	4	41.18	41.85	-4	25,711	-0.02%
2020/02/10	5	39.11	0	0.00	39.75	5	25,801	0.02%
2020/02/05	2	40.95	2	41.00	41.20	0	26,896	0.00%
2020/02/04	5	41.36	6	41.55	41.30	-1	27,189	0.00%
2020/02/03	1	37.55	2	40.05	40.00	-1	27,672	0.00%
2020/01/31	4	41.15	0	0.00	40.90	4	28,052	0.01%
2020/01/30	4	42.33	3	42.45	41.85	1	28,072	0.00%
2020/01/20	0	0.00	3	46.10	46.45	-3	28,233	-0.01%
2020/01/17	1	45.70	1	46.00	45.45	0	28,649	0.00%
2020/01/16	8	45.62	2	45.95	45.55	6	28,846	0.02%
2020/01/15	6	46.82	11	47.00	46.30	-5	28,983	-0.02%
2020/01/14	11	46.53	56	46.79	46.80	-45	29,176	-0.15%
2020/01/13	89	46.47	11	46.55	46.35	78	29,078	0.27%
2020/01/10	2	45.05	7	45.31	45.65	-5	29,337	-0.02%
2020/01/09	7	45.26	8	45.33	45.20	-1	29,326	0.00%
2020/01/08	3	43.45	2	43.40	43.40	1	29,063	0.00%
2020/01/07	1	42.70	21	42.93	43.20	-20	29,218	-0.07%
2020/01/06	10	42.07	2.1	41.80	41.65	7.9	29,767	0.03%
2020/01/03	15	44.77	9	44.40	43.85	6	29,727	0.02%
2020/01/02	11	46.59	6	46.97	47.00	5	29,685	0.02%
2019/12/31	4	45.13	1	45.15	45.10	3	29,739	0.01%
2019/12/30	2	44.80	1	44.95	44.90	1	30,178	0.00%
2019/12/27	2	45.18	1	45.40	45.40	1	30,544	0.00%
2019/12/26	7	45.89	2	45.15	45.15	5	31,259	0.02%
2019/12/25	2	46.40	2	46.43	46.40	0	31,405	0.00%
2019/12/24	0	0.00	16	46.49	46.25	-16	31,752	-0.05%
2019/12/20	2	46.80	5	46.72	46.80	-3	32,123	-0.01%
2019/12/19	0	0.00	6	46.28	45.90	-6	32,661	-0.02%
2019/12/18	16	46.38	12	46.10	46.00	4	33,134	0.01%
2019/12/17	1	48.00	3	47.97	47.90	-2	33,154	-0.01%
2019/12/16	1	47.25	12	47.33	47.90	-11	33,259	-0.03%
2019/12/13	12	47.25	12	46.55	45.80	0	33,304	0.00%
2019/12/12	12	48.70	4	48.49	48.75	8	33,254	0.02%
2019/12/11	6	47.66	0	0.00	47.70	6	33,557	0.02%
2019/12/10	3	47.90	0	0.00	48.30	3	33,920	0.01%
2019/12/09	1	48.00	4	48.45	47.75	-3	34,326	-0.01%
2019/12/06	4	47.61	1	47.45	47.45	3	34,645	0.01%
2019/12/05	10	48.00	4	48.01	47.95	6	35,780	0.02%
2019/12/04	6	47.45	14.2	47.03	46.90	-8.2	37,666	-0.02%
2019/12/03	11	48.56	0	0.00	48.45	11	39,329	0.03%
2019/12/02	8	48.38	7	48.93	49.90	1	39,620	0.00%
2019/11/29	3	49.05	0	0.00	48.95	3	39,645	0.01%
2019/11/28	1	49.60	81	49.50	49.40	-80	39,863	-0.20%
2019/11/27	7.2	50.58	4	50.10	50.00	3.2	41,176	0.01%
2019/11/26	41	50.55	6	50.45	50.50	35	41,983	0.08%
2019/11/25	3	49.97	10	50.04	49.60	-7	42,057	-0.02%
2019/11/22	27	49.18	8	49.64	49.50	19	42,338	0.04%
2019/11/21	18	49.78	2.1	49.79	49.50	15.9	42,736	0.04%
2019/11/20	9	50.41	5	49.93	50.60	4	43,309	0.01%
2019/11/19	11	50.92	9	50.84	50.60	2	45,154	0.00%
2019/11/18	30	51.29	62	51.34	51.20	-32	45,711	-0.07%
2019/11/15	49	51.90	16	52.18	51.00	33	45,973	0.07%
2019/11/14	19	50.86	34	51.19	52.20	-15	46,146	-0.03%
2019/11/13	32	49.89	36	49.77	50.90	-4	46,986	-0.01%
2019/11/12	41	48.70	70	48.76	50.10	-29	47,221	-0.06%
2019/11/11	43	46.90	61	47.09	47.05	-18	46,232	-0.04%
2019/11/08	19	44.55	9	44.27	44.70	10	44,678	0.02%
2019/11/07	5	43.22	2.2	43.20	43.30	2.8	44,375	0.01%
2019/11/06	14	44.43	4	43.90	43.90	10	44,263	0.02%
2019/11/05	14	45.03	17	44.99	45.45	-3	43,928	-0.01%
2019/11/04	14	44.61	47	44.49	45.00	-33	43,667	-0.08%
2019/11/01	30	42.83	2	42.80	43.00	28	43,027	0.07%
2019/10/31	5	43.17	16	42.69	42.75	-11	42,830	-0.03%
2019/10/30	10	41.37	15	41.50	41.80	-5	42,219	-0.01%
2019/10/29	6	40.91	6	40.81	40.75	0	41,778	0.00%
2019/10/28	9	41.31	7	41.71	41.80	2	41,663	0.00%
2019/10/25	7	40.67	9.5	40.27	40.75	-2.5	41,324	-0.01%
2019/10/24	1	41.55	1	41.35	41.50	0	41,037	0.00%
2019/10/23	4	41.50	2	41.58	41.85	2	41,300	0.00%
2019/10/22	8	41.69	3	42.40	40.95	5	42,375	0.01%
2019/10/21	25	41.05	6	41.43	41.30	19	43,052	0.04%
2019/10/18	8	41.40	13	41.60	41.30	-5	43,326	-0.01%
2019/10/17	2.9	40.79	1	40.85	40.85	1.9	43,947	0.00%
2019/10/16	5	40.80	5	41.00	41.30	0	44,070	0.00%
2019/10/15	181	41.51	174	41.15	40.75	7	43,931	0.02%	大買/大賣/
2019/10/14	7	42.04	37	40.59	41.20	-30	44,038	-0.07%
2019/10/09	211	38.92	187	38.72	38.60	24	43,419	0.06%	大買/大賣/
2019/10/08	105	38.00	112	38.66	38.95	-7	43,382	-0.02%	大買/大賣/
2019/10/07	163	38.38	165	38.57	38.15	-2	42,489	0.00%	大買/大賣/
2019/10/04	17	37.69	223	37.78	37.90	-206	41,966	-0.49%	大賣/鉅額交易
2019/10/03	8	37.19	5	37.36	37.70	3	41,536	0.01%
2019/10/02	63	36.20	68	36.63	37.80	-5	41,033	-0.01%
2019/10/01	10	35.62	4	35.40	35.90	6	40,230	0.01%
2019/09/27	5	34.77	11	34.92	34.75	-6	39,831	-0.02%
2019/09/26	8	36.09	6	35.60	35.60	2	39,393	0.01%
2019/09/25	4	36.13	4	35.99	36.10	0	39,158	0.00%
2019/09/24	1	36.85	7	37.25	35.80	-6	39,255	-0.02%
2019/09/23	16	37.63	55	37.40	37.50	-39	38,966	-0.10%
2019/09/20	46	37.26	4	37.23	36.85	42	38,463	0.11%
2019/09/19	23	36.80	25	36.58	36.95	-2	37,999	-0.01%
2019/09/18	10	36.72	17	36.92	36.50	-7	37,726	-0.02%
2019/09/17	3	36.78	9	36.72	36.70	-6	37,174	-0.02%
2019/09/16	4	36.43	2	36.55	36.25	2	37,095	0.01%
2019/09/12	5	36.00	22	35.94	35.85	-17	36,562	-0.05%
2019/09/11	6	35.45	47	35.40	35.55	-41	36,167	-0.11%
2019/09/10	23	35.87	4	35.54	35.70	19	35,595	0.05%
2019/09/09	85	36.56	22	35.90	35.55	63	35,065	0.18%
2019/09/06	29	37.37	41	37.45	37.00	-12	34,262	-0.04%
2019/09/05	35	36.07	36	36.01	36.60	-1	32,356	0.00%
2019/09/04	13	33.12	2	33.03	33.30	11	30,454	0.04%
2019/09/03	8	32.24	4	32.69	32.10	4	30,089	0.01%
2019/09/02	3	31.95	5	32.27	32.50	-2	29,806	-0.01%
2019/08/30	22	32.80	45	32.76	32.10	-23	29,435	-0.08%
2019/08/29	38	31.87	9	31.92	32.15	29	28,021	0.10%
2019/08/28	1	31.00	0	0.00	30.65	1	27,048	0.00%
2019/08/27	5	31.33	6	31.34	30.80	-1	26,720	0.00%
2019/08/26	4	31.29	13	31.43	30.95	-9	26,329	-0.03%
2019/08/23	14	32.63	19	32.57	32.40	-5	25,684	-0.02%
2019/08/22	41	31.83	65	32.24	32.80	-24	24,986	-0.10%
2019/08/21	13	29.89	14	29.91	30.60	-1	22,932	0.00%
2019/08/20	7	29.61	30	29.48	29.10	-23	22,112	-0.10%
2019/08/19	11	29.59	400	29.85	29.60	-389	21,683	-1.79%	大賣/鉅額交易
2019/08/16	8	29.59	49	29.59	29.50	-41	21,065	-0.19%
2019/08/15	16	27.76	28	28.38	28.60	-12	19,576	-0.06%
2019/08/14	3	27.48	13	27.65	27.50	-10	18,507	-0.05%
2019/08/12	9	26.74	9	26.81	26.75	0	18,163	0.00%
2019/08/08	5	26.76	6	26.74	26.85	-1	18,476	-0.01%
2019/08/07	12	26.40	2	26.43	26.25	10	18,360	0.05%
2019/08/06	7	25.04	11	25.93	26.25	-4	18,355	-0.02%
2019/08/05	4	25.65	7	25.50	25.50	-3	18,274	-0.02%
2019/08/02	0	0.00	3	25.85	26.00	-3	18,250	-0.02%
2019/08/01	4	26.63	3	26.40	26.40	1	18,095	0.01%
2019/07/31	4	26.81	7	26.86	27.00	-3	17,994	-0.02%
2019/07/30	206	26.49	2	26.15	26.20	204	17,759	1.15%	大買/鉅額交易
2019/07/29	5	26.57	0	0.00	26.50	5	17,817	0.03%
2019/07/26	3	26.55	5	26.57	26.75	-2	17,716	-0.01%
2019/07/25	6	26.90	2	27.05	27.05	4	17,541	0.02%
2019/07/24	15	27.13	47	27.24	26.35	-32	17,125	-0.19%
2019/07/23	34	28.67	2	28.70	28.20	32	16,007	0.20%
2019/07/22	11	28.81	21	28.90	29.00	-10	14,988	-0.07%
2019/07/19	268	29.70	65	29.60	29.25	203	14,758	1.38%	大買/鉅額交易
2019/07/18	2	29.00	7	28.91	29.05	-5	14,620	-0.03%
2019/07/17	3	28.80	5	28.71	28.70	-2	14,531	-0.01%
2019/07/16	2	28.40	28	28.61	28.60	-26	14,662	-0.18%
2019/07/15	23	27.93	31	27.97	28.20	-8	14,314	-0.06%
2019/07/12	0	0.00	11	26.94	27.10	-11	14,129	-0.08%
2019/07/11	9	25.81	5	25.92	25.95	4	14,174	0.03%
2019/07/10	0	0.00	10	26.40	26.30	-10	14,850	-0.07%
2019/07/09	4	26.20	0	0.00	26.20	4	15,220	0.03%
2019/07/08	1	26.40	1	26.45	26.40	0	16,078	0.00%
2019/07/05	1	26.65	5	26.67	26.70	-4	16,403	-0.02%
2019/07/04	10	26.75	0	0.00	26.90	10	16,726	0.06%
2019/07/02	0	0.00	11	26.70	26.65	-11	17,478	-0.06%
2019/07/01	17	26.64	24	26.73	26.60	-7	18,100	-0.04%
2019/06/28	34	26.23	2	26.10	26.05	32	18,963	0.17%
2019/06/27	0	0.00	13	25.72	26.00	-13	20,197	-0.06%
2019/06/25	0	0.00	1	25.35	25.30	-1	20,709	0.00%
2019/06/24	9	25.73	10	25.80	25.80	-1	20,854	0.00%
2019/06/21	12	26.05	21	26.21	25.95	-9	20,896	-0.04%
2019/06/19	0	0.00	1	25.30	25.25	-1	20,503	0.00%
2019/06/18	5	24.85	0	0.00	24.85	5	20,559	0.02%
2019/06/17	0	0.00	5	24.85	24.95	-5	20,649	-0.02%
2019/06/14	16	25.42	3	25.35	25.00	13	20,766	0.06%
2019/06/12	0	0.00	1	25.20	25.20	-1	20,296	0.00%
2019/06/11	1	24.80	2	25.00	24.90	-1	20,305	0.00%
2019/06/10	0	0.00	5	24.35	24.35	-5	20,085	-0.02%
2019/06/06	0	0.00	1	23.40	23.40	-1	20,058	0.00%
2019/06/05	2	23.93	2	23.63	23.45	0	20,117	0.00%
2019/06/04	0	0.00	1	23.50	23.50	-1	20,139	0.00%
2019/06/03	2	22.85	3	23.23	23.35	-1	20,228	0.00%
2019/05/31	1	23.20	0	0.00	23.15	1	20,259	0.00%
2019/05/30	0	0.00	2	22.45	22.80	-2	20,363	-0.01%
2019/05/29	5	22.15	3	22.15	22.05	2	20,338	0.01%
2019/05/28	17	22.78	3	22.60	22.60	14	20,280	0.07%
2019/05/27	4	22.83	7	22.96	23.15	-3	20,272	-0.01%
2019/05/24	107	23.44	5	23.40	23.00	102	20,291	0.50%	大買/鉅額交易
2019/05/23	3	23.25	3	23.75	23.70	0	20,268	0.00%
2019/05/22	0	0.00	1	23.80	23.55	-1	20,365	0.00%
2019/05/21	11	23.29	6	23.24	23.20	5	20,493	0.02%
2019/05/20	2	23.70	2	23.50	23.50	0	21,209	0.00%
2019/05/17	14	23.85	24	24.11	23.75	-10	21,337	-0.05%
2019/05/16	3	24.28	4	24.10	23.65	-1	21,310	0.00%
2019/05/15	4	23.70	3	23.90	23.95	1	21,224	0.00%
2019/05/14	1	22.20	8	22.93	23.50	-7	21,291	-0.03%
2019/05/13	6	23.33	5.3	23.16	23.10	0.7	21,387	0.00%
2019/05/09	0	0.00	6	24.65	24.35	-6	21,316	-0.03%
2019/05/07	2	24.90	15	24.93	24.80	-13	21,241	-0.06%
2019/05/06	7	24.84	56	24.62	24.50	-49	21,236	-0.23%
2019/05/03	1	25.80	0	0.00	25.75	1	20,972	0.00%
2019/05/02	0.3	25.80	0	0.00	25.70	0.3	20,975	0.00%
2019/04/30	106	25.47	2	25.55	25.55	104	20,948	0.50%	大買/鉅額交易
2019/04/29	6	25.27	6.5	25.59	25.90	-0.5	20,870	0.00%
2019/04/26	15	25.68	4.5	25.70	25.70	10.5	20,598	0.05%
2019/04/25	4	25.85	14	26.09	26.10	-10	20,614	-0.05%
2019/04/24	40	26.32	6.3	26.42	25.85	33.7	20,653	0.16%
2019/04/23	10	27.84	4	28.46	27.55	6	19,663	0.03%
2019/04/22	2	28.40	10	28.16	28.10	-8	19,327	-0.04%
2019/04/19	0	0.00	14	27.66	27.35	-14	18,894	-0.07%
2019/04/18	19	27.19	4	27.15	27.00	15	18,667	0.08%
2019/04/17	21	27.85	17	27.98	27.50	4	18,384	0.02%
2019/04/16	55	28.48	58	28.41	28.05	-3	17,818	-0.02%
2019/04/15	15	27.56	27	27.48	27.35	-12	17,098	-0.07%
2019/04/12	37	27.73	49	27.75	27.55	-12	16,723	-0.07%
2019/04/11	10	26.78	15	27.01	26.80	-5	15,825	-0.03%
2019/04/10	26	26.86	7	26.94	26.90	19	15,437	0.12%
2019/04/09	12	26.80	10	26.53	26.45	2	15,118	0.01%
2019/04/08	39.3	27.27	19	27.38	27.05	20.3	14,820	0.14%
2019/04/03	46	26.63	39	26.58	26.60	7	14,225	0.05%
2019/04/02	45	26.15	35	26.26	26.40	10	13,501	0.07%
2019/04/01	23	25.15	38	25.42	25.30	-15	12,231	-0.12%
2019/03/29	16	23.03	24	23.23	23.70	-8	10,574	-0.08%
2019/03/28	3	22.48	1	22.45	22.70	2	10,037	0.02%
2019/03/27	2	22.05	63	22.45	22.70	-61	10,028	-0.61%
2019/03/26	2	21.80	3	21.95	21.70	-1	10,195	-0.01%
2019/03/25	1	21.85	0	0.00	22.00	1	10,179	0.01%
2019/03/22	4	22.68	0	0.00	22.35	4	10,200	0.04%
2019/03/21	2	22.70	1	22.75	22.60	1	10,207	0.01%
2019/03/19	0	0.00	1	22.60	22.35	-1	10,382	-0.01%
2019/03/18	7	22.10	2	22.15	22.15	5	10,457	0.05%
2019/03/15	3	21.55	3	21.70	21.80	0	10,411	0.00%
2019/03/14	16	21.57	3	21.50	21.50	13	10,552	0.12%
2019/03/13	2	22.10	3	22.20	22.20	-1	10,743	-0.01%
2019/03/12	14	22.52	10	22.38	22.40	4	10,932	0.04%
2019/03/11	0	0.00	5	22.06	22.10	-5	11,167	-0.04%
2019/03/08	5	21.73	17	21.72	21.65	-12	11,761	-0.10%
2019/03/07	13	22.59	9	22.39	22.20	4	11,895	0.03%
2019/03/06	34	22.85	34	23.04	22.90	0	12,051	0.00%
2019/03/05	33	22.90	3	23.00	22.80	30	12,248	0.24%
2019/03/04	3	22.63	5	22.74	22.95	-2	12,222	-0.02%
2019/02/27	4	22.83	2	22.70	22.70	2	12,217	0.02%
2019/02/26	9	22.91	5	23.04	23.05	4	12,267	0.03%
2019/02/25	0	0.00	1	23.00	23.00	-1	12,418	-0.01%
2019/02/21	12	22.48	2	22.90	23.20	10	12,366	0.08%
2019/02/20	11	22.83	5	22.99	22.95	6	12,650	0.05%
2019/02/19	10	22.71	22	22.93	23.05	-12	12,561	-0.10%
2019/02/18	0	0.00	6	21.78	21.90	-6	11,968	-0.05%
2019/02/15	2	21.55	13	21.41	21.55	-11	12,015	-0.09%
2019/02/14	5	21.95	107	21.76	21.50	-102	12,021	-0.85%	大賣/鉅額交易
2019/02/13	7	21.62	8	21.66	21.70	-1	11,962	-0.01%
2019/02/12	6	21.18	65	21.54	21.60	-59	12,446	-0.47%
2019/02/11	100	21.12	10	21.01	21.20	90	12,566	0.72%
2019/01/30	2	20.60	2	20.80	20.60	0	12,660	0.00%
2019/01/28	70	20.90	4	21.13	20.85	66	13,415	0.49%
2019/01/25	5	20.73	6	20.73	20.70	-1	13,626	-0.01%
2019/01/24	2	20.60	2	20.45	20.50	0	13,733	0.00%
2019/01/23	2	20.00	2	20.40	20.50	0	13,935	0.00%
2019/01/22	4	20.34	3	20.20	20.20	1	14,072	0.01%
2019/01/21	4	20.73	2	20.70	20.70	2	14,161	0.01%
2019/01/18	0	0.00	2	20.45	20.60	-2	14,266	-0.01%
2019/01/17	20	20.77	7	20.48	20.30	13	14,486	0.09%
2019/01/15	11	19.91	11	20.10	20.20	0	14,360	0.00%
2019/01/14	3	19.65	3	19.65	19.60	0	14,438	0.00%
2019/01/11	3	19.95	3	20.15	19.90	0	14,692	0.00%
2019/01/10	5	20.10	5	20.01	20.05	0	15,020	0.00%
2019/01/09	4	19.90	4	19.93	19.90	0	15,386	0.00%
2019/01/07	0	0.00	1	19.85	19.90	-1	15,621	-0.01%
2019/01/04	4	19.25	3	19.20	19.20	1	15,783	0.01%
2019/01/03	2	20.20	4	19.85	19.80	-2	15,907	-0.01%
2019/01/02	1	19.90	0	0.00	19.85	1	16,019	0.01%
2018/12/28	13	19.97	1	19.80	19.80	12	16,284	0.07%
2018/12/25	2	20.03	0	0.00	20.15	2	17,065	0.01%
2018/12/24	2	20.65	0	0.00	20.55	2	17,093	0.01%
2018/12/21	5	20.60	0	0.00	20.95	5	17,410	0.03%
2018/12/19	0	0.00	6	21.50	21.30	-6	17,714	-0.03%
2018/12/18	0	0.00	1	20.95	21.05	-1	17,683	-0.01%
2018/12/14	2	21.45	1	21.55	21.50	1	17,781	0.01%
2018/12/13	0	0.00	6	21.93	21.95	-6	17,820	-0.03%
2018/12/12	0	0.00	2	21.40	21.60	-2	17,689	-0.01%
2018/12/11	3	21.20	0	0.00	21.10	3	17,662	0.02%
2018/12/10	1	20.85	5	20.75	20.65	-4	17,651	-0.02%
2018/12/07	3	21.05	2	20.85	21.20	1	17,651	0.01%
2018/12/06	25	20.98	12	20.22	20.35	13	17,640	0.07%
2018/12/05	5	21.78	7	21.73	21.80	-2	17,458	-0.01%
2018/12/04	9	22.43	6	22.38	22.40	3	17,852	0.02%
2018/12/03	6	21.57	15	21.83	22.30	-9	17,951	-0.05%
2018/11/30	0	0.00	3	20.25	20.40	-3	17,427	-0.02%
2018/11/29	11	20.55	7	20.73	20.00	4	17,294	0.02%
2018/11/28	2	20.20	7	20.26	20.35	-5	17,213	-0.03%
2018/11/27	14	19.36	13	19.57	19.85	1	17,126	0.01%
2018/11/26	7	19.24	8	19.28	19.20	-1	17,119	-0.01%
2018/11/23	5	19.06	3	19.05	19.05	2	17,118	0.01%
2018/11/22	7	19.86	8	19.92	19.45	-1	17,050	-0.01%
2018/11/21	6	19.32	10	19.48	19.55	-4	16,899	-0.02%
2018/11/20	9	19.74	1	19.70	19.65	8	16,952	0.05%
2018/11/19	6	20.24	15	20.29	20.10	-9	17,034	-0.05%
2018/11/16	4	19.39	9	19.37	19.20	-5	16,955	-0.03%
2018/11/15	0	0.00	90	19.50	19.55	-90	16,886	-0.53%
2018/11/14	4	18.95	29	19.18	19.10	-25	16,986	-0.15%
2018/11/13	28	18.04	20	18.49	18.70	8	17,107	0.05%
2018/11/12	35	18.24	58	18.37	18.60	-23	17,024	-0.14%
2018/11/09	113	18.38	0	0.00	18.30	113	16,951	0.67%	大買/鉅額交易
2018/11/08	8	19.08	37	19.27	19.00	-29	16,502	-0.18%
2018/11/07	28	18.91	9	19.05	18.85	19	16,287	0.12%
2018/11/06	45	19.44	7	18.96	18.75	38	16,284	0.23%
2018/11/05	25	20.41	7	20.61	19.90	18	15,950	0.11%
2018/11/02	31	21.10	14	20.84	21.30	17	15,614	0.11%
2018/11/01	3	19.93	5	20.40	20.30	-2	15,470	-0.01%
2018/10/31	4	19.49	20	19.47	19.80	-16	15,696	-0.10%
2018/10/30	5	19.00	1	19.55	19.15	4	15,858	0.03%
2018/10/29	5	18.70	14	18.75	18.95	-9	16,107	-0.06%
2018/10/26	6	18.56	11	18.60	18.35	-5	16,437	-0.03%
2018/10/25	7	18.44	1	18.75	18.25	6	16,927	0.04%
2018/10/23	0	0.00	1	20.15	20.10	-1	16,963	-0.01%
2018/10/22	8	20.39	2	20.70	20.80	6	17,118	0.04%
2018/10/19	4	20.31	1	20.40	20.45	3	17,055	0.02%
2018/10/18	0	0.00	12	20.95	20.95	-12	17,019	-0.07%
2018/10/17	3	21.13	0	0.00	20.35	3	16,837	0.02%
2018/10/16	5	21.03	3	21.47	21.20	2	16,856	0.01%
2018/10/15	0	0.00	10	20.75	20.75	-10	16,972	-0.06%
2018/10/12	17	19.88	10	19.86	20.10	7	16,971	0.04%
2018/10/11	24	19.36	10	19.37	19.35	14	17,020	0.08%
2018/10/09	1	21.90	0	0.00	21.50	1	17,107	0.01%
2018/10/08	5	21.70	22	21.67	21.65	-17	17,213	-0.10%
2018/10/05	24	21.98	4	22.19	21.40	20	17,064	0.12%
2018/10/04	30	23.53	5	23.50	23.45	25	16,604	0.15%
2018/10/03	1	24.00	0	0.00	23.70	1	16,650	0.01%
2018/10/01	0	0.00	21	24.21	24.40	-21	16,847	-0.12%
2018/09/28	5	24.32	0	0.00	24.10	5	16,892	0.03%
2018/09/27	15	24.93	1	24.90	24.65	14	16,787	0.08%
2018/09/25	2	24.80	6	25.10	24.70	-4	16,640	-0.02%
2018/09/21	10	24.20	0	0.00	24.10	10	16,420	0.06%
2018/09/20	1	23.25	5	23.35	23.25	-4	16,399	-0.02%
2018/09/19	1	23.65	1	24.00	23.65	0	16,559	0.00%
2018/09/18	3	24.18	0	0.00	23.95	3	16,537	0.02%
2018/09/17	6	24.72	1	24.60	24.80	5	16,679	0.03%
2018/09/14	2	24.35	2	24.20	24.60	0	16,705	0.00%
2018/09/13	5	23.40	1	23.60	23.55	4	16,891	0.02%
2018/09/12	11	23.29	4	23.25	23.10	7	17,158	0.04%
2018/09/11	0	0.00	5	23.43	23.85	-5	17,449	-0.03%
2018/09/10	2	24.45	62	24.55	23.30	-60	18,032	-0.33%
2018/09/07	36	26.54	13	27.17	25.85	23	19,104	0.12%
2018/09/06	3	27.93	4	28.30	28.00	-1	21,158	0.00%
2018/09/05	6	28.03	8	28.04	27.85	-2	22,206	-0.01%
2018/09/04	14	27.85	5	27.85	27.90	9	22,719	0.04%
2018/09/03	19	28.77	5	28.78	28.55	14	22,715	0.06%
2018/08/31	1	29.25	23	29.16	29.40	-22	22,722	-0.10%
2018/08/30	1	29.00	6	29.00	29.10	-5	22,854	-0.02%
2018/08/29	7	29.24	4	29.10	29.10	3	22,947	0.01%
2018/08/28	5	29.12	0	0.00	28.90	5	23,098	0.02%
2018/08/27	18	29.05	4	29.20	29.25	14	23,249	0.06%
2018/08/24	10	28.72	24	28.66	28.80	-14	23,183	-0.06%
2018/08/23	10	28.90	5	28.82	28.95	5	23,073	0.02%
2018/08/22	21	27.63	2	27.60	27.60	19	22,828	0.08%
2018/08/21	16	27.05	6	27.08	27.20	10	22,932	0.04%
2018/08/20	3	27.73	5	28.18	27.40	-2	23,086	-0.01%
2018/08/17	9	29.49	3	29.48	29.00	6	22,995	0.03%
2018/08/16	21	29.43	2	29.33	29.05	19	23,348	0.08%
2018/08/15	7	29.47	9	29.62	29.35	-2	23,421	-0.01%
2018/08/14	2	30.10	0	0.00	30.50	2	23,514	0.01%
2018/08/13	3	30.20	2	29.78	29.85	1	23,716	0.00%
2018/08/10	12	31.25	30	31.50	31.10	-18	23,821	-0.08%
2018/08/09	2	31.60	0	0.00	31.50	2	23,939	0.01%
2018/08/08	4	31.93	2	31.98	31.90	2	24,118	0.01%
2018/08/07	7	31.98	1	31.95	32.00	6	24,418	0.02%
2018/08/06	28	32.72	22	32.71	33.00	6	24,297	0.02%
2018/08/03	23	32.34	11	32.32	32.00	12	24,510	0.05%
2018/08/02	11	32.16	10	32.25	32.20	1	24,651	0.00%
2018/08/01	0	0.00	21	31.72	32.20	-21	25,327	-0.08%
2018/07/31	6	30.55	27	31.01	30.40	-21	25,290	-0.08%
2018/07/30	3	30.80	0	0.00	30.40	3	25,140	0.01%
2018/07/27	4	30.44	24	30.63	30.90	-20	25,161	-0.08%
2018/07/26	6	30.13	1	30.05	30.25	5	25,300	0.02%
2018/07/25	2	29.40	7	29.54	30.00	-5	25,565	-0.02%
2018/07/24	20	29.10	0	0.00	29.35	20	25,400	0.08%
2018/07/23	6	29.19	4	29.15	29.05	2	25,313	0.01%
2018/07/20	15	30.39	1	30.40	30.25	14	25,076	0.06%
2018/07/19	3	29.98	5	29.99	29.95	-2	24,901	-0.01%
2018/07/18	7	29.68	4	29.71	30.10	3	24,931	0.01%
2018/07/17	33	29.59	57	29.44	29.10	-24	24,825	-0.10%
2018/07/16	63	30.38	0	0.00	30.00	63	24,839	0.25%
2018/07/13	1	31.00	2	30.95	31.00	-1	24,691	0.00%
2018/07/12	58	30.83	9	30.95	31.00	49	24,774	0.20%
2018/07/11	10	30.56	22	30.39	30.75	-12	24,952	-0.05%
2018/07/10	9	30.47	13	30.45	30.35	-4	25,171	-0.02%
2018/07/09	1	31.00	2	30.58	31.15	-1	26,232	0.00%
2018/07/06	2	30.60	0	0.00	30.80	2	26,899	0.01%
2018/07/05	6	31.63	27	31.71	30.65	-21	26,945	-0.08%
2018/07/04	14	32.06	0	0.00	31.95	14	26,993	0.05%
2018/07/03	3	33.42	6	33.42	32.50	-3	27,117	-0.01%
2018/07/02	9	32.76	9	32.47	32.55	0	26,962	0.00%
2018/06/29	6	32.06	1	32.10	32.35	5	27,093	0.02%
2018/06/28	2	32.23	7	32.26	31.65	-5	27,009	-0.02%
2018/06/27	19	32.65	4	32.75	32.30	15	26,950	0.06%
2018/06/26	5	32.06	9	32.26	32.55	-4	26,929	-0.01%
2018/06/25	8	33.19	6	33.10	33.00	2	26,886	0.01%
2018/06/22	16	33.63	9	33.88	33.15	7	26,980	0.03%
2018/06/21	6	35.68	4	35.08	34.60	2	26,896	0.01%
2018/06/20	1	34.70	13	35.08	35.60	-12	26,861	-0.04%
2018/06/19	42	35.80	34	35.93	34.90	8	26,765	0.03%
2018/06/15	97	38.44	89	38.15	37.70	8	26,255	0.03%
2018/06/14	75	38.26	82	38.27	38.90	-7	24,915	-0.03%
2018/06/13	23	34.87	43	34.89	35.40	-20	22,937	-0.09%
2018/06/12	3	34.17	20	34.01	33.80	-17	22,031	-0.08%
2018/06/11	13	33.13	14	33.00	32.75	-1	21,673	0.00%
2018/06/08	6	33.99	4	33.63	33.40	2	21,921	0.01%
2018/06/07	24	33.79	5	33.65	33.65	19	22,377	0.08%
2018/06/06	5	34.55	1	34.60	34.55	4	22,251	0.02%
2018/06/05	7	34.21	0	0.00	34.15	7	22,400	0.03%
2018/06/04	1	34.35	3	34.27	34.90	-2	22,455	-0.01%
2018/06/01	8	33.90	0	0.00	33.70	8	22,512	0.04%
2018/05/31	1	34.00	4	33.88	33.60	-3	22,802	-0.01%
2018/05/30	6	33.59	11	33.75	33.55	-5	23,288	-0.02%
2018/05/29	14	34.86	0	0.00	34.50	14	23,391	0.06%
2018/05/28	8	35.07	9	34.95	34.95	-1	23,570	0.00%
2018/05/25	17	34.30	15	34.34	34.20	2	23,415	0.01%
2018/05/24	18	33.82	13	34.09	34.45	5	23,628	0.02%
2018/05/23	41	33.39	42	33.62	33.15	-1	23,605	0.00%
2018/05/22	10	33.70	5	33.50	33.40	5	23,453	0.02%
2018/05/21	17	33.21	7	32.99	33.80	10	23,377	0.04%
2018/05/18	66	33.51	48	33.64	32.70	18	23,167	0.08%
2018/05/17	2	33.25	3	33.27	33.30	-1	23,090	0.00%
2018/05/16	7	33.35	5	33.20	33.10	2	23,046	0.01%
2018/05/15	10	34.30	59	34.49	33.80	-49	22,957	-0.21%
2018/05/14	7	34.68	15.1	34.53	34.15	-8.1	23,036	-0.03%
2018/05/11	42	34.73	25	34.13	34.10	17	23,132	0.07%
2018/05/10	25	33.99	31	33.82	33.80	-6	22,666	-0.03%
2018/05/09	43	33.58	45	33.51	33.20	-2	22,350	-0.01%
2018/05/08	4	31.56	19	32.51	32.80	-15	21,464	-0.07%
2018/05/07	2	31.20	1	31.10	30.95	1	21,176	0.00%
2018/05/04	2	31.60	7	31.33	30.95	-5	21,506	-0.02%
2018/05/03	4	31.40	13	31.92	31.75	-9	22,074	-0.04%
2018/05/02	4	31.29	31	31.27	31.35	-27	21,805	-0.12%
2018/04/30	2	29.73	8	29.71	29.75	-6	21,501	-0.03%
2018/04/27	0	0.00	4	29.10	29.30	-4	21,559	-0.02%
2018/04/26	13	30.00	20	29.89	29.00	-7	21,626	-0.03%
2018/04/25	0	0.00	1	30.00	30.10	-1	21,588	0.00%
2018/04/24	32	30.03	3	30.03	30.00	29	21,592	0.13%
2018/04/23	2	31.85	2	31.60	31.00	0	21,465	0.00%
2018/04/20	5	32.15	23	31.63	32.10	-18	21,387	-0.08%
2018/04/19	6	31.99	14	31.81	31.70	-8	21,201	-0.04%
2018/04/18	0	0.00	7	31.94	31.70	-7	21,291	-0.03%
2018/04/17	11	32.18	22	31.77	31.45	-11	21,209	-0.05%
2018/04/16	14	33.06	19	32.76	32.65	-5	21,189	-0.02%
2018/04/13	64	32.99	41	33.02	33.05	23	21,166	0.11%
2018/04/12	40	30.61	78	30.69	31.35	-38	20,249	-0.19%
2018/04/11	10	28.68	4	29.20	28.50	6	19,771	0.03%
2018/04/10	24	29.33	6	29.58	29.40	18	19,800	0.09%
2018/04/09	30	29.29	4	29.25	29.00	26	19,934	0.13%
2018/04/03	7	30.03	2	30.18	30.20	5	19,923	0.03%
2018/04/02	6	30.75	7	30.84	30.45	-1	20,214	0.00%
2018/03/31	0	0.00	2	29.70	30.05	-2	20,072	-0.01%
2018/03/30	1	30.00	21	29.63	29.50	-20	20,210	-0.10%
2018/03/29	4	30.14	10	30.15	30.00	-6	20,387	-0.03%
2018/03/28	8	30.25	0	0.00	29.90	8	20,561	0.04%
2018/03/27	2	30.95	9	31.21	30.95	-7	20,417	-0.03%
2018/03/26	10	30.24	1	30.35	30.65	9	20,355	0.04%
2018/03/23	23	30.73	0	0.00	30.50	23	20,233	0.11%
2018/03/22	2	31.20	4	32.08	32.00	-2	19,980	-0.01%
2018/03/21	9	31.26	6	31.17	31.55	3	19,663	0.02%
2018/03/20	3	30.75	4	30.64	30.60	-1	19,418	-0.01%
2018/03/19	11	31.19	17	31.48	31.10	-6	19,183	-0.03%
2018/03/16	14	33.00	10	32.54	32.15	4	18,762	0.02%
2018/03/15	11	32.94	10	32.71	32.60	1	18,777	0.01%
2018/03/14	17	33.30	23	33.52	33.20	-6	18,836	-0.03%
2018/03/13	32	33.05	3	33.32	32.95	29	18,651	0.16%
2018/03/12	1	32.30	3	32.27	32.25	-2	18,307	-0.01%
2018/03/09	9	32.46	5	32.13	31.90	4	18,457	0.02%
2018/03/08	5	32.41	5	32.12	32.25	0	18,686	0.00%
2018/03/07	11	32.25	16	32.41	31.85	-5	18,602	-0.03%
2018/03/06	14	33.30	1	32.85	32.80	13	18,614	0.07%
2018/03/05	35	34.08	26	34.20	33.10	9	18,739	0.05%
2018/03/02	16	34.27	13	34.37	34.70	3	18,481	0.02%
2018/03/01	4	33.81	0	0.00	33.85	4	18,503	0.02%
2018/02/27	4	34.70	10	34.68	34.00	-6	18,561	-0.03%
2018/02/26	10	35.50	17	35.37	34.80	-7	19,253	-0.04%
2018/02/23	33	35.96	16	35.63	35.85	17	19,068	0.09%
2018/02/21	4	33.79	2	33.85	33.80	2	19,254	0.01%
2018/02/12	5	33.66	0	0.00	33.05	5	19,375	0.03%
2018/02/09	0	0.00	2	32.10	33.35	-2	19,537	-0.01%
2018/02/07	1	35.35	3	35.33	34.95	-2	19,961	-0.01%
2018/02/06	6	35.54	14	34.51	34.65	-8	20,642	-0.04%
2018/02/05	2	35.53	20	36.78	37.20	-18	20,457	-0.09%
2018/02/02	1	36.40	0	0.00	35.85	1	20,599	0.00%
2018/02/01	5	36.00	1	36.65	35.65	4	21,815	0.02%
2018/01/31	3	36.13	3	36.33	36.20	0	22,319	0.00%
2018/01/30	11	36.95	21	37.05	37.15	-10	22,530	-0.04%
2018/01/29	11	36.16	11	35.54	36.45	0	23,005	0.00%
2018/01/26	92	35.41	18	35.43	34.90	74	23,509	0.31%
2018/01/25	3	38.58	2	38.40	38.00	1	22,966	0.00%
2018/01/24	12	38.13	0	0.00	38.25	12	23,424	0.05%
2018/01/22	8	38.66	3	39.03	39.15	5	23,584	0.02%
2018/01/19	1	38.20	2	38.60	38.75	-1	23,547	0.00%
2018/01/18	16	38.49	5	38.49	38.30	11	23,471	0.05%
2018/01/17	3	38.68	7	38.89	38.70	-4	23,421	-0.02%
2018/01/16	3	38.82	11	38.83	39.20	-8	23,463	-0.03%
2018/01/15	20	38.99	15	39.91	38.90	5	23,448	0.02%
2018/01/12	11	39.20	13	39.30	39.60	-2	23,531	-0.01%
2018/01/11	14	38.50	10	38.14	38.20	4	23,511	0.02%
2018/01/10	23	38.62	14	38.47	38.00	9	23,773	0.04%
2018/01/09	17	40.09	15	39.94	39.65	2	23,536	0.01%
2018/01/08	13	41.82	4	41.94	41.80	9	23,289	0.04%
2018/01/05	12	40.75	27	41.07	40.80	-15	22,986	-0.07%
2018/01/04	9	39.91	18	39.86	40.00	-9	22,763	-0.04%
2018/01/03	27	39.48	39	39.18	39.00	-12	22,867	-0.05%
2018/01/02	6	39.10	9	39.78	40.00	-3	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-台中券商分點個股進出
群益金鼎-台中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-台中 券商分點個股進出 群益金鼎-台中 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-台中券商分點個股進出
群益金鼎-台中券商分點全部個股操作績效/獲利分析