華通 (2313)-中國信託-忠孝券商分點個股進出

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
78.0
漲跌
▲0.1
漲幅
+0.13%
成交量
17,619張
產業
上市電子零組件類股▲1.26%
1848人加入追蹤

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/03	10	79.88	13	78.52	78.00	-3	28,843	-0.01%
2024/05/02	0	0.00	3	76.80	77.90	-3	28,921	-0.01%
2024/04/30	6.1	78.63	5.1	78.63	77.20	1	29,353	0.00%
2024/04/29	1	76.90	40	77.69	77.80	-39	29,672	-0.13%
2024/04/26	50	78.52	14.1	77.98	77.60	35.9	29,786	0.12%
2024/04/25	1	73.80	0.1	75.50	75.00	0.9	29,631	0.00%
2024/04/24	5	74.20	4	74.33	74.30	1	29,751	0.00%
2024/04/23	12	73.51	14	73.44	72.90	-2	29,834	-0.01%
2024/04/22	7	74.51	4	74.88	73.80	3	29,948	0.01%
2024/04/19	27.2	76.23	2	76.70	76.10	25.2	29,858	0.08%
2024/04/18	0.2	78.10	1	78.20	77.50	-0.8	29,762	0.00%
2024/04/17	18	77.39	2	78.00	78.00	16	29,828	0.05%
2024/04/16	10.1	77.16	15	77.26	76.60	-4.9	29,938	-0.02%
2024/04/15	9	80.03	2	80.18	79.70	7	29,832	0.02%
2024/04/12	3.2	81.68	15	82.21	81.90	-11.9	29,842	-0.04%
2024/04/11	12.2	81.34	18	80.57	80.20	-5.9	29,737	-0.02%
2024/04/10	7.3	82.49	11	83.02	81.80	-3.8	29,707	-0.01%
2024/04/09	7.7	81.99	5	83.90	81.40	2.7	29,710	0.01%
2024/04/08	47.5	83.25	51.5	83.63	83.50	-4	29,554	-0.01%
2024/04/03	2.3	79.53	0	0.00	79.60	2.3	29,085	0.01%
2024/04/02	4	80.33	27	81.00	80.20	-23	29,292	-0.08%
2024/04/01	19.1	80.61	12.1	80.41	79.20	7	29,279	0.02%
2024/03/29	23	79.86	21.4	80.51	80.40	1.6	29,170	0.01%
2024/03/28	4.2	78.85	8	78.65	78.20	-3.8	29,054	-0.01%
2024/03/27	26.1	77.93	14	77.97	77.70	12.1	29,268	0.04%
2024/03/26	81.7	76.83	8	78.75	75.90	73.7	29,380	0.25%
2024/03/25	24	80.45	14	81.01	80.00	10	29,320	0.03%
2024/03/22	15.1	79.41	5	79.08	79.50	10.1	29,473	0.03%
2024/03/21	3.5	79.50	2.5	79.74	79.40	1	29,535	0.00%
2024/03/20	43.1	80.52	19	79.45	78.40	24.1	29,906	0.08%
2024/03/19	15.6	81.65	3	81.37	81.00	12.6	31,496	0.04%
2024/03/18	36	80.20	64.5	81.46	82.10	-28.5	32,411	-0.09%
2024/03/15	21.2	78.61	1	79.20	77.70	20.2	32,922	0.06%
2024/03/14	7.3	80.15	43.1	78.94	78.70	-35.8	32,926	-0.11%
2024/03/13	50.2	81.47	71.2	81.88	81.20	-21	32,844	-0.06%
2024/03/12	122	83.82	89.8	84.33	82.40	32.2	32,839	0.10%	大買/
2024/03/11	258	81.47	386.2	81.12	82.00	-128.2	31,964	-0.40%	大買/大賣/鉅額交易
2024/03/08	133.2	77.72	373	74.69	75.60	-239.8	30,884	-0.78%	大買/大賣/鉅額交易
2024/03/07	39	78.61	41	77.18	76.20	-2	31,035	-0.01%
2024/03/06	44	77.67	26.7	77.85	77.60	17.3	30,914	0.06%
2024/03/05	27	77.46	18	77.18	76.40	9	31,431	0.03%
2024/03/04	388.5	77.54	32.8	77.19	77.00	355.7	32,972	1.08%	大買/鉅額交易
2024/03/01	35	74.52	22.5	73.74	74.30	12.5	34,387	0.04%
2024/02/29	6	75.20	15.2	75.66	76.10	-9.2	35,913	-0.03%
2024/02/27	33	76.83	41	75.87	75.40	-8	37,024	-0.02%
2024/02/26	24	78.16	35	77.78	77.20	-11	37,017	-0.03%
2024/02/23	99	79.33	87.2	78.52	78.40	11.8	37,294	0.03%
2024/02/22	90	77.18	93.4	78.16	80.10	-3.4	37,042	-0.01%
2024/02/21	20	72.12	26	72.38	72.90	-6	36,963	-0.02%
2024/02/20	18	72.76	37.1	72.77	72.70	-19.1	37,178	-0.05%
2024/02/19	22	71.35	13	71.86	71.00	9	37,102	0.02%
2024/02/16	14	71.40	10.2	72.13	72.00	3.8	37,364	0.01%
2024/02/15	37	71.60	23.1	71.18	71.00	13.9	37,615	0.04%
2024/02/05	32	71.40	32.1	71.99	71.60	-0.1	38,983	0.00%
2024/02/02	46	70.95	29.2	70.70	70.20	16.8	40,232	0.04%
2024/02/01	15	69.46	16	69.49	70.00	-1	40,191	0.00%
2024/01/31	17.3	70.37	28	69.61	69.50	-10.7	40,454	-0.03%
2024/01/30	16	71.09	13	70.88	70.50	3	40,550	0.01%
2024/01/29	10.2	70.05	21.6	70.54	71.00	-11.4	40,656	-0.03%
2024/01/26	11.2	69.75	17	69.60	69.00	-5.9	40,985	-0.01%
2024/01/25	15	70.77	16.2	70.28	69.80	-1.2	41,188	0.00%
2024/01/24	34.9	70.17	36.2	70.52	70.40	-1.4	40,982	0.00%
2024/01/23	27.4	69.15	19	69.64	69.70	8.4	40,968	0.02%
2024/01/22	10.1	67.79	8.2	67.53	66.90	2	40,683	0.00%
2024/01/19	9.1	66.59	8	66.93	67.40	1.1	40,499	0.00%
2024/01/18	26.2	66.90	23	65.54	65.50	3.2	40,505	0.01%
2024/01/17	24	68.64	16.6	68.29	68.00	7.4	40,429	0.02%
2024/01/16	31	68.84	39.3	68.98	69.50	-8.3	40,321	-0.02%
2024/01/15	21	67.91	15.1	67.70	67.90	5.9	40,266	0.01%
2024/01/12	23.6	67.36	29	66.64	66.40	-5.5	40,339	-0.01%
2024/01/11	23	67.91	17	67.51	67.30	6	40,304	0.01%
2024/01/10	11.3	67.94	17	67.40	68.00	-5.7	40,527	-0.01%
2024/01/09	18	68.94	18	68.03	67.90	0	41,032	0.00%
2024/01/08	23.3	68.87	17	68.54	69.00	6.3	41,031	0.02%
2024/01/05	22	69.03	15	69.23	69.20	7	41,117	0.02%
2024/01/04	26	69.48	26	69.52	69.00	0	41,422	0.00%
2024/01/03	13.3	68.43	35.1	68.92	69.00	-21.9	41,492	-0.05%
2024/01/02	40.2	70.33	32	69.46	69.20	8.2	41,369	0.02%
2023/12/29	25	70.53	25.1	70.44	70.70	-0.1	41,584	0.00%
2023/12/28	37.2	72.05	24	71.11	70.80	13.2	41,629	0.03%
2023/12/27	20.1	72.75	23.2	72.71	72.80	-3.2	41,882	-0.01%
2023/12/26	29	72.08	31	72.26	72.50	-2	42,037	0.00%
2023/12/25	51	72.87	57	72.20	71.50	-6	42,320	-0.01%
2023/12/22	27	73.60	25	72.61	72.10	2	42,424	0.00%
2023/12/21	72.1	72.83	57	73.13	73.30	15.1	42,481	0.04%
2023/12/20	52	71.64	40.2	72.10	72.00	11.8	42,524	0.03%
2023/12/19	29.7	71.64	35	70.99	70.90	-5.3	42,868	-0.01%
2023/12/18	38	72.96	45	71.83	71.60	-7	43,549	-0.02%
2023/12/15	93.6	74.33	88.3	73.83	72.90	5.3	44,545	0.01%
2023/12/14	100	75.82	137	75.67	74.50	-37	46,545	-0.08%	大賣/
2023/12/13	68	72.86	102.8	72.83	74.40	-34.8	46,806	-0.07%	大賣/
2023/12/12	112	70.97	96.8	71.57	70.90	15.3	47,561	0.03%	大買/
2023/12/11	43.3	69.47	37.4	69.78	69.00	5.9	47,292	0.01%
2023/12/08	42.2	70.20	31.7	69.27	69.00	10.5	47,602	0.02%
2023/12/07	34.1	70.50	43.3	69.32	69.20	-9.2	48,515	-0.02%
2023/12/06	134	71.75	106	71.16	71.10	28	48,288	0.06%	大買/大賣/
2023/12/05	28	71.62	29	71.68	71.90	-1	48,248	0.00%
2023/12/04	64.4	73.81	72.4	73.48	72.90	-8	48,965	-0.02%
2023/12/01	88.3	71.91	83	72.15	72.10	5.3	50,497	0.01%
2023/11/30	74.8	73.35	51.1	72.80	73.30	23.7	49,705	0.05%
2023/11/29	172.4	74.70	150	74.43	74.80	22.4	48,693	0.05%	大買/大賣/
2023/11/28	135.2	72.63	135.3	73.24	74.20	-0.1	46,827	0.00%	大買/大賣/
2023/11/27	105	69.99	167.1	69.74	69.70	-62.1	44,777	-0.14%	大買/大賣/
2023/11/24	76	66.56	102.3	66.82	67.60	-26.3	42,790	-0.06%	大賣/
2023/11/22	51	64.25	77.2	64.66	64.70	-26.2	40,597	-0.06%
2023/11/21	177.5	64.62	182.5	65.09	64.50	-5	39,860	-0.01%	大買/大賣/
2023/11/20	191.6	60.74	177	62.09	63.00	14.6	38,050	0.04%	大買/大賣/
2023/11/17	73	58.44	26	58.25	59.00	47	36,572	0.13%
2023/11/16	7	56.57	19	56.93	57.20	-12	36,094	-0.03%
2023/11/15	25	57.59	9.3	57.62	57.10	15.7	35,884	0.04%
2023/11/14	60	57.85	41	57.89	57.70	19	35,570	0.05%
2023/11/13	154.3	59.12	112.5	58.79	59.10	41.8	35,109	0.12%	大買/大賣/
2023/11/10	48.1	57.53	73	57.66	57.20	-24.9	33,434	-0.07%
2023/11/09	4.1	54.87	24	54.83	54.80	-19.9	31,750	-0.06%
2023/11/08	6.9	55.02	4	55.10	54.90	2.9	31,548	0.01%
2023/11/07	34.1	54.43	5	54.44	54.40	29.1	31,258	0.09%
2023/11/06	5	54.14	20	55.10	53.90	-15	31,127	-0.05%
2023/11/03	30	54.40	17	54.76	54.40	13	30,839	0.04%
2023/11/02	1	54.20	5	54.16	54.10	-4	30,609	-0.01%
2023/11/01	2.2	52.81	5	52.90	52.70	-2.9	30,568	-0.01%
2023/10/31	45	54.02	47	53.42	52.80	-2	30,502	-0.01%
2023/10/30	0	0.00	1	53.30	53.50	-1	30,046	0.00%
2023/10/27	5	52.60	0	0.00	52.20	5	29,963	0.02%
2023/10/26	3	52.40	5	52.34	52.20	-2	30,052	-0.01%
2023/10/25	12	53.82	17	53.67	53.70	-5	29,867	-0.02%
2023/10/24	5	53.00	5	53.08	52.90	0	29,717	0.00%
2023/10/23	11	52.34	2	53.00	52.70	9	29,641	0.03%
2023/10/20	6	51.15	4	51.80	52.10	2	29,565	0.01%
2023/10/19	23	52.08	11	52.09	52.30	12	29,457	0.04%
2023/10/18	3	52.17	6	52.25	52.10	-3	29,411	-0.01%
2023/10/17	39	54.63	66.9	54.39	53.90	-27.9	29,148	-0.10%
2023/10/16	6	52.55	14	51.96	53.30	-8	28,656	-0.03%
2023/10/13	5	52.98	13	52.75	53.20	-8	28,854	-0.03%
2023/10/12	32.6	53.90	12	54.25	54.20	20.6	29,327	0.07%
2023/10/11	21	52.96	25	52.86	52.20	-4	28,844	-0.01%
2023/10/06	13	52.82	11	51.81	51.80	2	28,703	0.01%
2023/10/05	33	53.08	9.2	53.33	52.60	23.8	28,592	0.08%
2023/10/04	3	52.00	1	51.00	52.10	2	28,224	0.01%
2023/10/03	7.1	52.34	16	52.65	52.00	-8.9	28,024	-0.03%
2023/10/02	19	54.02	7	53.86	54.30	12	27,611	0.04%
2023/09/28	33	53.72	48	53.43	53.00	-15	27,410	-0.05%
2023/09/27	12	53.88	7	53.81	53.80	5	27,321	0.02%
2023/09/26	26	55.17	52	54.64	54.30	-26	26,988	-0.10%
2023/09/25	18.2	55.25	9	54.90	54.70	9.2	26,553	0.03%
2023/09/22	15	54.83	39	55.33	55.60	-24	26,212	-0.09%
2023/09/21	50	55.27	309.4	55.07	55.50	-259.4	25,657	-1.01%	大賣/鉅額交易
2023/09/20	318	57.27	210.8	57.71	56.60	107.2	24,776	0.43%	大買/大賣/鉅額交易
2023/09/19	173	59.04	162.1	58.16	56.90	10.9	23,512	0.05%	大買/大賣/
2023/09/18	361.1	56.45	216.1	57.52	57.60	145	20,843	0.70%	大買/大賣/鉅額交易
2023/09/15	74.5	53.93	97.1	53.75	54.40	-22.6	18,459	-0.12%
2023/09/14	9.1	50.76	14	50.83	50.80	-4.9	16,435	-0.03%
2023/09/13	40.1	50.64	13	50.24	50.40	27.1	15,673	0.17%
2023/09/12	94	50.25	94.2	50.65	50.80	-0.2	15,093	0.00%
2023/09/11	30	48.67	20	48.27	48.20	10	13,942	0.07%
2023/09/08	30	49.03	42.8	48.28	48.85	-12.8	13,491	-0.10%
2023/09/07	82	49.98	22.4	49.71	48.80	59.6	13,015	0.46%
2023/09/06	36	49.99	59	49.76	50.40	-23	11,877	-0.19%
2023/09/05	6	45.94	1	45.85	46.10	5	9,507	0.05%
2023/09/04	2	45.08	2	45.13	45.45	0	9,471	0.00%
2023/09/01	1	45.35	1	45.00	45.00	0	9,543	0.00%
2023/08/31	3	45.58	3	45.40	45.30	0	9,583	0.00%
2023/08/30	4	44.98	9	44.91	44.95	-5	9,402	-0.05%
2023/08/28	0	0.00	12	44.03	43.70	-12	9,540	-0.13%
2023/08/24	0	0.00	2	43.75	43.70	-2	9,731	-0.02%
2023/08/23	1	43.50	0	0.00	43.45	1	9,875	0.01%
2023/08/18	4	42.71	2	42.55	42.55	2	10,314	0.02%
2023/08/16	3	43.27	0	0.00	43.50	3	10,462	0.03%
2023/08/14	14	43.66	1	43.30	43.60	13	10,661	0.12%
2023/08/11	2	44.58	0	0.00	44.70	2	10,691	0.02%
2023/08/10	5.2	45.24	3	45.38	44.95	2.2	10,763	0.02%
2023/08/09	3.2	45.73	1	45.95	46.00	2.2	10,677	0.02%
2023/08/08	5	46.69	4	46.81	45.90	1	10,711	0.01%
2023/08/07	1	46.40	20.4	46.42	46.45	-19.4	10,484	-0.19%
2023/08/04	1	44.40	0	0.00	44.40	1	10,243	0.01%
2023/08/02	5	44.79	2	44.90	44.70	3	10,258	0.03%
2023/08/01	11	45.22	0	0.00	45.00	11	10,265	0.11%
2023/07/31	3	45.70	6	45.88	45.50	-3	10,246	-0.03%
2023/07/28	0	0.00	1	44.95	45.05	-1	10,127	-0.01%
2023/07/27	4	44.93	0	0.00	45.05	4	10,160	0.04%
2023/07/26	1	46.00	2	45.15	45.05	-1	10,120	-0.01%
2023/07/25	3	45.82	1	45.95	45.95	2	10,081	0.02%
2023/07/24	2	45.05	3	44.88	44.65	-1	10,070	-0.01%
2023/07/21	4	45.04	11	44.86	45.00	-7	10,087	-0.07%
2023/07/20	24	45.57	1	45.25	45.45	23	10,106	0.23%
2023/07/19	19	46.17	0	0.00	45.70	19	10,253	0.19%
2023/07/18	5	48.08	22	47.83	48.10	-17	10,109	-0.17%
2023/07/17	32	48.48	44	47.56	48.50	-12	9,815	-0.12%
2023/07/14	5	45.70	1	45.65	45.70	4	9,152	0.04%
2023/07/13	2	46.10	5	46.20	45.70	-3	9,333	-0.03%
2023/07/12	0	0.00	1	45.80	45.75	-1	9,272	-0.01%
2023/07/11	5	45.60	5	45.66	45.60	0	9,261	0.00%
2023/07/10	4	45.34	5	44.80	44.85	-1	9,478	-0.01%
2023/07/07	0	0.00	0.4	45.35	45.60	-0.4	9,657	0.00%
2023/07/06	6	45.88	9	45.93	45.50	-3	9,681	-0.03%
2023/07/05	0	0.00	17	46.06	46.10	-17	9,675	-0.18%
2023/07/04	0	0.00	30.2	44.93	44.95	-30.2	9,335	-0.32%
2023/07/03	5	44.89	3	44.88	44.90	2	9,327	0.02%
2023/06/29	60	45.21	61	44.78	44.80	-1	9,460	-0.01%
2023/06/28	0	0.00	44	44.53	44.85	-44	9,328	-0.47%
2023/06/27	0	0.00	8	44.17	44.10	-8	9,185	-0.09%
2023/06/21	3	43.28	0	0.00	43.25	3	9,308	0.03%
2023/06/19	1	43.35	0	0.00	43.25	1	9,480	0.01%
2023/06/16	9	43.21	4	43.45	43.45	5	9,512	0.05%
2023/06/15	17	43.42	0	0.00	43.40	17	9,480	0.18%
2023/06/13	2	43.53	2	43.35	43.80	0	9,712	0.00%
2023/06/12	13	43.87	0	0.00	43.80	13	9,732	0.13%
2023/06/09	0	44.15	17	44.40	44.20	-17	9,784	-0.17%
2023/06/08	5	44.13	8	44.09	44.05	-3	9,938	-0.03%
2023/06/07	46.2	44.09	0	0.00	44.10	46.2	10,081	0.46%
2023/06/06	1	44.50	29	44.55	44.50	-28	10,034	-0.28%
2023/06/05	26	44.12	0	0.00	44.10	26	10,009	0.26%
2023/06/02	36	44.66	0	0.00	44.35	36	10,128	0.36%
2023/06/01	1	43.90	4	44.03	44.45	-3	10,087	-0.03%
2023/05/31	2	44.15	0	0.00	44.10	2	10,077	0.02%
2023/05/30	10	44.45	2	44.00	44.10	8	10,040	0.08%
2023/05/29	0	0.00	2	44.23	44.30	-2	9,999	-0.02%
2023/05/26	17	43.72	20	44.17	44.25	-3	9,907	-0.03%
2023/05/25	8	42.93	12	43.31	43.35	-4	9,676	-0.04%
2023/05/24	2	42.43	1	42.50	42.60	1	9,602	0.01%
2023/05/23	4	42.25	2	42.15	42.20	2	9,612	0.02%
2023/05/22	9	42.94	0	0.00	42.75	9	9,467	0.10%
2023/05/19	8	43.66	9	43.47	43.50	-1	9,372	-0.01%
2023/05/18	2	42.00	1	42.15	42.10	1	9,245	0.01%
2023/05/17	2	41.73	0	0.00	41.70	2	9,228	0.02%
2023/05/16	3	41.97	0	0.00	41.80	3	9,105	0.03%
2023/05/15	0	0.00	0.1	42.35	42.20	-0.1	8,984	0.00%
2023/05/12	1	42.60	2.6	42.66	42.05	-1.6	9,001	-0.02%
2023/05/11	1	42.60	2.6	42.66	42.40	-1.6	8,992	-0.02%
2023/05/10	2	43.28	0	0.00	43.20	2	8,994	0.02%
2023/05/09	0	0.00	2	43.80	43.75	-2	9,083	-0.02%
2023/05/08	0	0.00	1	43.50	43.75	-1	9,201	-0.01%
2023/05/04	2	43.38	0	0.00	43.35	2	9,454	0.02%
2023/04/28	0	0.00	2	43.10	43.10	-2	9,993	-0.02%
2023/04/27	0	0.00	2	43.13	43.10	-2	9,991	-0.02%
2023/04/26	1	41.80	0.9	42.26	42.30	0.1	9,950	0.00%
2023/04/25	2.4	41.64	0.7	42.35	41.55	1.7	9,987	0.02%
2023/04/24	11.8	41.98	1.8	42.25	41.75	10	10,012	0.10%
2023/04/21	2	43.05	0	0.00	43.00	2	9,978	0.02%
2023/04/19	3	43.95	0	0.00	43.80	3	10,141	0.03%
2023/04/18	2	44.80	20	45.05	44.60	-18	10,097	-0.18%
2023/04/17	20	44.35	0	0.00	44.55	20	10,034	0.20%
2023/04/14	0.1	44.00	0	0.00	44.10	0.1	9,992	0.00%
2023/04/13	2.5	44.05	0	0.00	44.00	2.5	9,974	0.02%
2023/04/12	0	46.55	4	46.65	46.35	-4	9,686	-0.04%
2023/04/11	11.1	46.98	0	0.00	46.85	11.1	9,416	0.12%
2023/04/10	0	0.00	1	46.80	46.90	-1	9,359	-0.01%
2023/04/07	0	46.40	1	46.50	46.40	-1	9,218	-0.01%
2023/04/06	0	0.00	5	46.15	46.20	-5	9,176	-0.05%
2023/03/31	1	46.65	2	46.70	46.35	-1	9,230	-0.01%
2023/03/30	3	46.27	35	46.48	46.30	-32	9,245	-0.35%
2023/03/29	1	45.80	2	45.75	45.80	-1	9,134	-0.01%
2023/03/28	1	45.65	3	45.70	45.55	-2	9,237	-0.02%
2023/03/24	12	45.40	16	45.77	45.65	-4	9,358	-0.04%
2023/03/23	4	44.68	1.6	44.77	44.70	2.4	9,205	0.03%
2023/03/22	1	44.85	0	0.00	45.10	1	9,177	0.01%
2023/03/17	1	43.30	0	0.00	43.30	1	9,522	0.01%
2023/03/16	5	43.56	0	0.00	43.10	5	9,527	0.05%
2023/03/15	2	44.45	0	0.00	44.20	2	9,696	0.02%
2023/03/14	2	44.58	0.1	44.75	44.50	1.9	9,815	0.02%
2023/03/13	1.1	44.53	1.4	44.54	45.15	-0.2	9,884	0.00%
2023/03/10	2	45.50	8	45.35	45.25	-6	10,005	-0.06%
2023/03/09	1	46.90	0	0.00	46.50	1	10,078	0.01%
2023/03/07	3	46.57	9	46.86	46.90	-6	10,272	-0.06%
2023/03/06	2	46.08	0.4	46.20	46.10	1.7	10,195	0.02%
2023/03/03	1	46.95	1	46.75	46.75	0	10,145	0.00%
2023/03/02	2	46.05	0	0.00	46.45	2	10,170	0.02%
2023/02/24	0.3	45.70	0	0.00	45.60	0.3	10,192	0.00%
2023/02/23	0	0.00	1.3	45.92	45.90	-1.3	10,187	-0.01%
2023/02/20	2	46.70	3	46.70	46.65	-1	10,972	-0.01%
2023/02/16	2	45.95	0.7	46.40	46.40	1.3	11,429	0.01%
2023/02/14	1	45.85	1	45.75	45.85	0	12,177	0.00%
2023/02/10	3	45.30	2	45.30	45.70	1	12,674	0.01%
2023/02/09	6	45.80	0	0.00	45.70	6	12,975	0.05%
2023/02/08	2	46.15	4	46.00	46.30	-2	13,052	-0.02%
2023/02/07	7	45.79	2	45.80	45.70	5	13,138	0.04%
2023/02/06	2.4	46.29	3	45.92	46.30	-0.7	13,099	0.00%
2023/02/03	6	46.83	3	46.95	46.75	3	13,014	0.02%
2023/02/02	5	46.25	9	46.67	46.75	-4	13,041	-0.03%
2023/02/01	11	46.08	10	46.06	46.55	1	12,888	0.01%
2023/01/31	9	45.54	5	45.64	45.55	4	12,883	0.03%
2023/01/30	10.4	44.94	4	45.20	45.10	6.3	12,927	0.05%
2023/01/16	3.7	43.40	10	43.65	44.00	-6.3	12,837	-0.05%
2023/01/13	4	43.70	0	0.00	43.50	4	12,890	0.03%
2023/01/12	0.3	44.10	0	0.00	44.10	0.3	12,946	0.00%
2023/01/11	96	44.00	88	43.85	44.00	8	12,957	0.06%
2023/01/10	5	44.37	0	0.00	44.70	5	12,793	0.04%
2023/01/09	0	0.00	50	45.04	45.10	-50	12,780	-0.39%
2023/01/05	1	45.45	0	0.00	44.70	1	12,835	0.01%
2022/12/30	1	44.70	6	44.61	44.50	-5	13,197	-0.04%
2022/12/29	1	44.30	0	0.00	45.00	1	13,400	0.01%
2022/12/28	6	44.83	0	0.00	44.80	6	13,534	0.04%
2022/12/23	12.3	45.44	0	0.00	45.95	12.3	13,646	0.09%
2022/12/22	2	46.55	0	0.00	46.45	2	13,669	0.01%
2022/12/21	3	46.68	4	46.90	46.65	-1	13,819	-0.01%
2022/12/20	36	47.13	7	46.81	46.60	29	13,914	0.21%
2022/12/19	11	48.63	0	0.00	47.95	11	13,947	0.08%
2022/12/16	13	48.76	19	48.82	48.90	-6	14,020	-0.04%
2022/12/15	5	48.50	6	48.28	48.50	-1	13,975	-0.01%
2022/12/14	4	47.84	1	47.95	47.80	3	14,194	0.02%
2022/12/13	24	47.89	25	48.03	47.75	-1	14,220	-0.01%
2022/12/12	18	48.01	6	48.15	48.05	12	14,278	0.08%
2022/12/09	3	49.33	27	49.56	48.80	-24	14,409	-0.17%
2022/12/08	2	49.30	0	0.00	49.40	2	14,403	0.01%
2022/12/07	35.8	50.17	1	49.10	49.10	34.8	14,834	0.23%
2022/12/06	3.5	50.79	38	51.09	51.10	-34.5	14,662	-0.24%
2022/12/05	4	51.13	3	51.27	51.30	1	14,559	0.01%
2022/12/02	12	50.69	14	50.90	51.10	-2	14,565	-0.01%
2022/12/01	10	50.13	9	50.15	50.10	1	14,398	0.01%
2022/11/30	21	48.93	35	49.42	49.55	-14	14,656	-0.10%
2022/11/29	1	48.50	1	48.65	48.45	0	14,729	0.00%
2022/11/28	0	0.00	0.7	48.32	48.50	-0.7	14,753	0.00%
2022/11/25	16	48.11	17	48.36	48.05	-1	14,962	-0.01%
2022/11/24	6.6	48.53	1.9	48.35	48.35	4.7	15,216	0.03%
2022/11/23	0	0.00	0	48.10	48.05	0	15,817	0.00%
2022/11/22	21	47.70	1.4	47.79	47.80	19.6	16,376	0.12%
2022/11/21	8	48.29	6	48.30	48.20	2	16,747	0.01%
2022/11/18	2	49.28	10	49.40	48.40	-8	16,831	-0.05%
2022/11/17	12	48.95	17	48.95	49.00	-5	16,712	-0.03%
2022/11/16	7	47.26	3	48.03	48.15	4	16,425	0.02%
2022/11/15	21	47.92	17	47.87	48.00	4	16,220	0.02%
2022/11/14	20	47.38	15	47.57	47.40	5	16,185	0.03%
2022/11/11	40	47.97	39	48.11	47.95	1	16,145	0.01%
2022/11/10	8	46.19	13	46.34	46.20	-5	16,227	-0.03%
2022/11/09	6	45.97	2	46.23	46.05	4	16,358	0.02%
2022/11/08	58.7	45.77	56.1	45.45	45.10	2.6	16,292	0.02%
2022/11/07	6.4	45.20	5	45.03	44.80	1.4	16,260	0.01%
2022/11/04	3.4	45.59	1	45.90	46.00	2.4	16,184	0.01%
2022/11/03	7	45.52	9	45.56	46.15	-2	16,373	-0.01%
2022/11/02	16	44.78	16	44.80	44.95	0	16,566	0.00%
2022/11/01	2	43.68	4	44.00	44.40	-2	17,113	-0.01%
2022/10/31	0	0.00	8	43.31	43.70	-8	17,771	-0.05%
2022/10/26	8	42.05	4	42.65	41.35	4	18,045	0.02%
2022/10/25	2	43.28	11	43.33	43.15	-9	17,911	-0.05%
2022/10/24	3	44.42	0	0.00	43.80	3	17,985	0.02%
2022/10/21	4	44.00	0	0.00	43.25	4	17,961	0.02%
2022/10/19	3	44.57	2	44.50	44.15	1	17,937	0.01%
2022/10/18	1	45.15	1	45.50	45.35	0	17,953	0.00%
2022/10/14	2	45.15	1	44.85	44.80	1	18,179	0.01%
2022/10/13	2	44.40	4	43.45	43.20	-2	18,510	-0.01%
2022/10/12	8	45.10	0	0.00	45.00	8	18,730	0.04%
2022/10/11	7	43.59	0	0.00	43.30	7	18,873	0.04%
2022/10/06	1	46.70	0	0.00	46.50	1	19,774	0.01%
2022/09/29	5	45.00	6	44.41	44.40	-1	20,194	0.00%
2022/09/28	3	44.72	35.1	44.26	43.80	-32.1	20,476	-0.16%
2022/09/27	8	46.55	8	45.89	46.75	0	20,371	0.00%
2022/09/26	3	45.52	56	45.69	45.25	-53	20,339	-0.26%
2022/09/23	61	47.93	31	46.97	47.30	30	20,358	0.15%
2022/09/22	36	47.43	62	46.78	47.60	-26	20,396	-0.13%
2022/09/21	29	47.05	5	47.00	46.90	24	20,453	0.12%
2022/09/20	34	48.61	21	48.37	48.50	13	20,344	0.06%
2022/09/19	36	48.92	1	48.65	48.45	35	20,397	0.17%
2022/09/16	13	48.38	16	48.56	48.25	-3	20,579	-0.01%
2022/09/15	10	48.83	3	49.33	48.60	7	20,553	0.03%
2022/09/14	17	48.89	2	48.93	49.15	15	20,633	0.07%
2022/09/13	31	50.85	4	50.93	50.50	27	20,251	0.13%
2022/09/12	4	51.75	24	51.95	51.60	-20	20,199	-0.10%
2022/09/08	10.1	51.42	13	51.30	51.40	-2.9	20,424	-0.01%
2022/09/07	4	50.25	6	50.02	50.20	-2	20,598	-0.01%
2022/09/06	29	51.69	16	50.76	50.30	13	20,848	0.06%
2022/09/05	120	51.83	115	51.42	51.70	5	20,563	0.02%	大買/大賣/
2022/09/02	5.1	50.90	10	50.70	50.50	-4.9	20,388	-0.02%
2022/09/01	16	51.40	6	51.12	50.70	10	20,511	0.05%
2022/08/31	19	52.79	5.2	52.61	52.70	13.8	20,509	0.07%
2022/08/30	24	53.25	21	53.17	53.40	3	20,767	0.01%
2022/08/29	14.2	50.91	4	49.50	51.70	10.2	20,825	0.05%
2022/08/26	10	52.30	10.2	52.31	52.40	-0.2	20,422	0.00%
2022/08/25	2	51.25	1	51.10	50.90	1	20,349	0.00%
2022/08/24	1	50.40	0	0.00	50.60	1	20,530	0.00%
2022/08/23	0	0.00	7	50.09	50.00	-7	20,487	-0.03%
2022/08/22	1	49.65	6	50.30	50.00	-5	20,561	-0.02%
2022/08/19	6.5	50.15	5	50.23	50.30	1.5	20,739	0.01%
2022/08/18	0	0.00	4	49.65	49.55	-4	20,715	-0.02%
2022/08/17	35.3	49.40	29	49.09	48.80	6.3	20,751	0.03%
2022/08/16	1	52.00	6	51.75	52.00	-5	20,481	-0.02%
2022/08/15	0	0.00	2	51.30	51.00	-2	20,407	-0.01%
2022/08/12	0.3	51.10	1	51.90	51.10	-0.7	20,771	0.00%
2022/08/11	4	51.50	10.3	51.32	50.90	-6.3	21,178	-0.03%
2022/08/10	15	51.08	31	51.13	51.20	-16	21,436	-0.07%
2022/08/09	2.1	50.40	4	50.75	50.70	-1.9	21,796	-0.01%
2022/08/08	55.2	49.81	75	50.16	50.70	-19.8	22,056	-0.09%
2022/08/05	26	49.21	40	49.22	49.15	-14	22,060	-0.06%
2022/08/04	21	48.13	13	48.49	48.55	8	21,423	0.04%
2022/08/03	12	47.62	4	47.89	48.45	8	21,273	0.04%
2022/08/02	1	47.55	22	47.70	47.55	-21	21,266	-0.10%
2022/08/01	2	48.55	1	48.85	48.50	1	21,359	0.00%
2022/07/29	0	0.00	4	48.58	48.70	-4	21,701	-0.02%
2022/07/28	12	47.93	2	48.00	47.65	10	21,938	0.05%
2022/07/27	6	47.71	3	47.60	48.10	3	21,884	0.01%
2022/07/26	11	48.15	0	0.00	47.95	11	21,804	0.05%
2022/07/25	2	48.50	0.1	48.90	48.90	1.9	21,976	0.01%
2022/07/22	3	49.02	31	49.01	49.10	-28	22,002	-0.13%
2022/07/21	13	49.33	11	49.25	49.35	2	22,092	0.01%
2022/07/20	11	50.21	6	50.72	49.70	5	22,151	0.02%
2022/07/19	14	49.69	23	49.68	49.65	-9	21,948	-0.04%
2022/07/18	18.1	48.90	32	48.93	48.80	-13.9	21,669	-0.06%
2022/07/15	27	48.10	37.6	48.48	48.50	-10.6	21,507	-0.05%
2022/07/14	14	45.55	23.1	46.62	47.00	-9.1	21,021	-0.04%
2022/07/13	9	44.14	7	44.07	44.15	2	20,835	0.01%
2022/07/12	5	42.56	1	43.10	42.55	4	20,926	0.02%
2022/07/11	11	44.35	2	43.73	43.90	9	21,110	0.04%
2022/07/08	5	44.27	39	44.11	44.20	-34	21,589	-0.16%
2022/07/07	6	41.98	4	43.89	43.80	2	21,699	0.01%
2022/07/06	47	42.30	8	42.68	41.95	39	21,471	0.18%
2022/07/05	1	41.20	1	41.60	41.75	0	21,434	0.00%
2022/07/01	2	41.95	1	41.85	41.00	1	21,857	0.00%
2022/06/30	9	43.76	0	0.00	43.40	9	21,931	0.04%
2022/06/29	2	44.28	0	0.00	44.55	2	22,013	0.01%
2022/06/28	3	45.40	1	45.00	45.00	2	22,163	0.01%
2022/06/27	1	46.60	1	46.45	46.50	0	22,719	0.00%
2022/06/24	7	46.39	10.4	46.38	46.20	-3.4	23,509	-0.01%
2022/06/23	1	44.95	1	44.40	45.25	0	23,990	0.00%
2022/06/22	15	44.81	11	44.11	44.60	4	24,797	0.02%
2022/06/21	4	45.63	2	45.95	46.20	2	25,328	0.01%
2022/06/20	5	45.42	1	44.45	44.45	4	25,835	0.02%
2022/06/17	21	46.76	8	46.30	45.90	13	26,249	0.05%
2022/06/16	17.1	48.48	12	48.59	47.60	5.1	26,095	0.02%
2022/06/15	6	48.90	15	48.96	48.25	-9	26,077	-0.03%
2022/06/14	10	47.78	6	48.08	48.15	4	25,788	0.02%
2022/06/13	10	47.21	9	47.37	47.35	1	25,599	0.00%
2022/06/10	5	47.93	2	48.05	47.90	3	25,651	0.01%
2022/06/09	29	48.38	20	48.25	47.90	9	25,693	0.04%
2022/06/08	58	49.69	54	49.57	49.10	4	25,438	0.02%
2022/06/07	11	49.59	61	49.72	49.65	-50	24,948	-0.20%
2022/06/06	8	48.32	10	48.57	48.15	-2	24,371	-0.01%
2022/06/02	14	49.13	18	49.04	48.55	-4	24,363	-0.02%
2022/06/01	23	48.20	8	47.99	48.40	15	24,200	0.06%
2022/05/31	1	47.30	0	0.00	47.40	1	23,990	0.00%
2022/05/30	14	48.20	9	47.86	47.50	5	24,182	0.02%
2022/05/27	13	47.78	27	47.46	47.30	-14	24,116	-0.06%
2022/05/26	7	48.78	3	48.63	48.00	4	24,115	0.02%
2022/05/25	1	48.70	5	48.55	48.60	-4	24,260	-0.02%
2022/05/24	10	48.85	4	48.55	47.95	6	24,349	0.02%
2022/05/23	5	48.75	38	48.51	48.05	-33	24,164	-0.14%
2022/05/20	22	49.21	28	49.05	48.80	-6	24,409	-0.02%
2022/05/19	6	48.28	7	48.58	49.00	-1	24,298	0.00%
2022/05/18	16	48.13	18	47.99	48.05	-2	24,273	-0.01%
2022/05/17	13	46.80	26	46.98	47.35	-13	25,201	-0.05%
2022/05/16	42	45.67	19	45.42	45.40	23	25,278	0.09%
2022/05/13	7	44.76	16	44.62	45.10	-9	25,197	-0.04%
2022/05/12	5	41.63	3	41.95	41.00	2	24,680	0.01%
2022/05/11	8	41.21	7	41.81	42.35	1	24,631	0.00%
2022/05/09	3	41.98	4	42.48	41.70	-1	24,486	0.00%
2022/05/06	16	43.17	7	43.13	43.10	9	24,368	0.04%
2022/05/05	25	46.63	32	47.04	45.50	-7	23,989	-0.03%
2022/05/04	22	46.49	0	0.00	46.25	22	23,651	0.09%
2022/05/03	1	46.15	10	46.08	46.30	-9	23,697	-0.04%
2022/04/29	8	47.08	12.1	46.85	45.85	-4.1	23,688	-0.02%
2022/04/28	6	45.38	3.1	45.30	45.10	2.9	23,486	0.01%
2022/04/27	9	45.48	6	45.63	45.90	3	23,427	0.01%
2022/04/26	7.1	46.14	9	46.28	46.65	-1.9	23,361	-0.01%
2022/04/25	6.5	45.15	4	44.66	44.55	2.5	23,161	0.01%
2022/04/22	7	47.35	15	47.38	47.55	-8	23,125	-0.03%
2022/04/21	8	47.93	13	48.04	48.00	-5	23,063	-0.02%
2022/04/20	9	47.69	2	47.43	47.35	7	22,897	0.03%
2022/04/19	52	48.15	20	48.34	47.55	32	22,739	0.14%
2022/04/18	5	46.57	41	46.78	46.70	-36	22,448	-0.16%
2022/04/15	3	47.17	7	47.21	47.05	-4	22,259	-0.02%
2022/04/14	14	47.41	39	47.76	48.00	-25	22,132	-0.11%
2022/04/13	35	45.74	2	45.35	46.15	33	21,664	0.15%
2022/04/12	12	44.68	11	44.57	44.15	1	21,756	0.00%
2022/04/11	49	44.88	30	45.74	44.35	19	21,667	0.09%
2022/04/08	57	46.53	61	46.43	46.65	-4	21,313	-0.02%
2022/04/07	28	46.54	18	46.73	45.90	10	21,147	0.05%
2022/04/06	1.1	48.64	2	49.25	49.15	-0.9	20,803	0.00%
2022/04/01	8	48.30	18	48.39	48.45	-10	20,605	-0.05%
2022/03/31	32	49.09	54	48.93	48.30	-22	20,442	-0.11%
2022/03/30	82	49.47	121	49.84	49.50	-39	20,275	-0.19%	大賣/
2022/03/29	18	50.51	35.2	50.19	49.95	-17.2	19,787	-0.09%
2022/03/28	53.1	52.05	25	52.30	52.80	28.1	19,013	0.15%
2022/03/25	11	51.34	80	52.15	53.00	-69	18,276	-0.38%
2022/03/24	35.1	49.35	39.1	50.59	51.00	-4	17,250	-0.02%
2022/03/23	46	49.24	46.2	49.23	49.40	-0.2	16,494	0.00%
2022/03/22	20	47.60	28	48.16	48.35	-8	16,024	-0.05%
2022/03/21	13	46.94	10	46.29	46.40	3	15,591	0.02%
2022/03/18	11	46.24	13	46.23	46.60	-2	15,570	-0.01%
2022/03/17	2	44.55	17	44.71	44.80	-15	15,254	-0.10%
2022/03/16	5	43.45	24	44.16	43.50	-19	15,193	-0.13%
2022/03/15	17	43.69	7	44.38	43.35	10	15,253	0.07%
2022/03/14	45	44.98	47	45.09	45.00	-2	15,205	-0.01%
2022/03/11	4	43.74	0	0.00	43.50	4	15,309	0.03%
2022/03/10	5	44.34	1	44.40	44.10	4	15,528	0.03%
2022/03/09	14	43.33	19	43.31	43.40	-5	15,466	-0.03%
2022/03/08	6	43.75	1	44.45	43.35	5	15,382	0.03%
2022/03/07	16	44.18	84	44.53	44.60	-68	15,351	-0.44%
2022/03/04	1	46.70	0.5	46.50	46.50	0.5	15,270	0.00%
2022/03/03	7	46.64	6	46.31	46.70	1	15,290	0.01%
2022/03/02	5	47.58	8	47.83	47.80	-3	15,107	-0.02%
2022/03/01	149	48.53	67	48.34	48.35	82	15,086	0.54%	大買/
2022/02/25	0	0.00	21	48.01	47.85	-21	14,877	-0.14%
2022/02/24	6	46.40	31	46.77	46.00	-25	14,762	-0.17%
2022/02/23	25	47.89	45.4	47.73	47.90	-20.4	14,602	-0.14%
2022/02/22	37	47.89	26	48.02	48.40	11	15,422	0.07%
2022/02/21	10	48.39	16	48.19	47.95	-6	15,664	-0.04%
2022/02/18	23	48.08	58	48.34	48.65	-35	15,319	-0.23%
2022/02/17	89	48.50	106.3	48.36	47.90	-17.3	14,747	-0.12%	大賣/
2022/02/16	23	46.42	48	46.50	46.70	-25	13,427	-0.19%
2022/02/15	18	45.62	14	45.44	45.45	4	12,791	0.03%
2022/02/14	1	43.55	1	43.50	44.00	0	12,458	0.00%
2022/02/11	0	0.00	33	44.63	44.50	-33	12,431	-0.27%
2022/02/10	1	44.05	2	44.33	44.60	-1	12,459	-0.01%
2022/02/09	1	44.75	29	44.73	44.60	-28	12,543	-0.22%
2022/02/08	2	43.73	6	44.02	44.00	-4	12,701	-0.03%
2022/01/26	0	0.00	1	42.10	42.00	-1	12,923	-0.01%
2022/01/25	1	42.85	5	42.10	42.10	-4	13,327	-0.03%
2022/01/24	1	42.80	0	0.00	43.40	1	13,863	0.01%
2022/01/21	4	43.75	1	43.85	43.60	3	14,032	0.02%
2022/01/20	2	44.28	20	44.31	44.45	-18	14,260	-0.13%
2022/01/19	18	44.15	1	44.10	44.20	17	14,269	0.12%
2022/01/18	11	44.37	0	0.00	43.70	11	14,060	0.08%
2022/01/17	0	0.00	5	43.48	43.85	-5	13,939	-0.04%
2022/01/14	3	41.37	10	41.00	42.20	-7	13,773	-0.05%
2022/01/13	0	0.00	1	41.95	42.05	-1	13,800	-0.01%
2022/01/12	0	0.00	27	41.95	42.50	-27	13,905	-0.19%
2022/01/11	16	42.18	11	41.93	42.35	5	13,926	0.04%
2022/01/10	0	0.00	54	41.84	42.20	-54	13,849	-0.39%
2022/01/07	2	42.15	6	42.02	42.10	-4	13,890	-0.03%
2022/01/06	66	43.18	1	43.10	43.10	65	13,746	0.47%
2022/01/05	24	42.93	4.2	44.74	42.95	19.8	13,642	0.15%
2022/01/04	0	0.00	6	44.27	44.40	-6	13,201	-0.05%
2022/01/03	0	0.00	11	43.65	43.80	-11	13,172	-0.08%
2021/12/30	5	43.54	37	43.40	43.75	-32	13,168	-0.24%
2021/12/29	12.1	44.10	9	43.86	43.65	3.1	13,182	0.02%
2021/12/28	2	44.00	2	44.10	44.00	0	13,113	0.00%
2021/12/27	2.1	44.14	6	44.02	44.10	-3.9	13,067	-0.03%
2021/12/24	3	43.83	4.1	43.85	43.90	-1.1	13,070	-0.01%
2021/12/23	6	44.02	28.2	44.04	44.05	-22.2	12,935	-0.17%
2021/12/22	3.2	43.41	15	43.44	43.55	-11.8	12,839	-0.09%
2021/12/21	1	43.05	37.9	43.01	43.15	-36.9	12,789	-0.29%
2021/12/20	3	43.02	0.1	43.10	43.00	2.9	12,758	0.02%
2021/12/17	8	42.84	4	42.98	42.65	4	12,765	0.03%
2021/12/16	7	42.89	10	43.14	43.10	-3	12,755	-0.02%
2021/12/15	5	42.29	3	42.52	42.10	2	12,635	0.02%
2021/12/14	1	42.65	3	42.07	42.55	-2	12,576	-0.02%
2021/12/10	4	41.86	7	41.76	41.70	-3	12,603	-0.02%
2021/12/09	8	42.66	0	0.00	42.45	8	12,557	0.06%
2021/12/08	6	42.54	1	42.55	42.50	5	12,551	0.04%
2021/12/07	17	43.09	15	43.01	42.50	2	12,431	0.02%
2021/12/06	3	42.90	9	42.36	42.90	-6	12,114	-0.05%
2021/12/03	2	41.23	0	0.00	41.20	2	11,940	0.02%
2021/12/02	4	40.78	0	0.00	40.55	4	11,955	0.03%
2021/12/01	3	41.28	1	41.20	41.20	2	11,916	0.02%
2021/11/30	3	42.05	6	42.10	41.60	-3	11,766	-0.03%
2021/11/29	2	40.00	4	40.13	41.05	-2	11,702	-0.02%
2021/11/26	6	41.25	1	40.90	41.00	5	11,609	0.04%
2021/11/25	2	42.05	0	0.00	42.00	2	11,541	0.02%
2021/11/24	3	42.18	2	41.90	42.30	1	11,748	0.01%
2021/11/23	28	42.36	9	42.38	42.00	19	11,658	0.16%
2021/11/22	37.1	43.46	19	43.81	43.30	18.1	11,460	0.16%
2021/11/19	48	44.13	153	45.27	43.00	-105	11,343	-0.93%	大賣/鉅額交易
2021/11/18	156	42.69	89	43.42	43.80	67	10,405	0.64%	大買/
2021/11/17	1	41.50	3	41.92	41.50	-2	9,757	-0.02%
2021/11/16	12	41.87	3	41.72	41.60	9	9,756	0.09%
2021/11/15	1	42.05	13	41.94	42.10	-12	9,725	-0.12%
2021/11/12	9	41.09	16	41.22	41.25	-7	9,675	-0.07%
2021/11/11	9	41.78	17	42.16	41.30	-8	9,614	-0.08%
2021/11/10	13	41.69	7	41.91	42.05	6	9,626	0.06%
2021/11/09	9	41.53	7.5	41.45	41.50	1.5	9,789	0.02%
2021/11/08	3.5	41.71	9	41.63	41.40	-5.5	9,746	-0.06%
2021/11/05	126	42.05	30	42.16	41.80	96	9,736	0.99%	大買/
2021/11/04	26	41.06	14	40.91	40.70	12	9,607	0.12%
2021/11/03	7	41.05	0	0.00	40.95	7	9,615	0.07%
2021/11/02	62	40.94	9	41.32	40.40	53	9,872	0.54%
2021/11/01	25	42.32	35	41.93	42.40	-10	9,574	-0.10%
2021/10/29	29	40.61	16	40.84	40.35	13	9,222	0.14%
2021/10/28	11	40.24	6	40.28	40.15	5	9,320	0.05%
2021/10/27	4	39.43	6	39.56	39.60	-2	9,083	-0.02%
2021/10/26	0	0.00	11	38.65	38.65	-11	9,218	-0.12%
2021/10/25	2	38.60	0	0.00	38.55	2	9,381	0.02%
2021/10/22	3	38.53	1	38.40	38.75	2	9,785	0.02%
2021/10/21	2	38.00	4	38.63	37.60	-2	10,483	-0.02%
2021/10/20	1	38.70	3	38.52	38.70	-2	10,465	-0.02%
2021/10/19	4	37.85	1	37.40	37.85	3	10,656	0.03%
2021/10/13	0	0.00	1	36.30	36.05	-1	11,732	-0.01%
2021/10/12	0	0.00	1	37.20	37.10	-1	12,069	-0.01%
2021/10/08	3	37.53	1	37.45	37.60	2	13,040	0.02%
2021/10/07	1	37.00	0	0.00	37.05	1	14,988	0.01%
2021/10/06	3	36.55	4	36.88	36.35	-1	17,470	-0.01%
2021/10/05	0	0.00	2	35.75	35.90	-2	17,701	-0.01%
2021/10/04	0	0.00	7	35.99	35.70	-7	18,027	-0.04%
2021/10/01	5	35.75	13	35.59	35.55	-8	18,639	-0.04%
2021/09/30	2	36.80	1	36.90	37.30	1	18,795	0.01%
2021/09/29	3	36.65	0	0.00	36.30	3	19,035	0.02%
2021/09/28	2	38.50	2	38.55	37.60	0	19,216	0.00%
2021/09/27	1	38.20	0	0.00	38.20	1	19,269	0.01%
2021/09/24	5	37.95	11	38.12	38.45	-6	19,406	-0.03%
2021/09/23	14	37.71	11	37.81	37.70	3	19,386	0.02%
2021/09/22	4	37.94	0	0.00	37.85	4	19,350	0.02%
2021/09/17	1	37.45	2	38.00	38.50	-1	19,355	-0.01%
2021/09/16	1	37.30	3	37.17	37.55	-2	19,464	-0.01%
2021/09/15	4	37.60	0	0.00	37.20	4	19,804	0.02%
2021/09/14	5	38.40	1.1	38.41	38.35	3.9	20,330	0.02%
2021/09/13	7	38.54	2	38.75	38.25	5	20,398	0.02%
2021/09/09	1	39.50	2	38.65	38.95	-1	20,679	0.00%
2021/09/08	6	38.75	3	39.00	38.25	3	20,966	0.01%
2021/09/07	4	39.18	5	39.53	39.10	-1	21,266	0.00%
2021/09/06	4	40.18	4	40.43	39.80	0	21,286	0.00%
2021/09/02	0	0.00	2	40.78	40.05	-2	21,443	-0.01%
2021/09/01	1	41.05	8	41.00	41.00	-7	21,357	-0.03%
2021/08/31	3	40.97	3	41.03	40.95	0	21,313	0.00%
2021/08/30	12	41.50	18	41.46	40.70	-6	21,312	-0.03%
2021/08/27	1	40.20	1	40.25	40.20	0	21,016	0.00%
2021/08/26	0	0.00	1	40.70	40.25	-1	21,064	0.00%
2021/08/25	2.1	40.52	0	0.00	40.60	2.1	21,121	0.01%
2021/08/24	1	41.10	3	41.23	40.40	-2	21,209	-0.01%
2021/08/23	5	40.35	6	40.27	40.35	-1	21,053	0.00%
2021/08/20	0	0.00	2	38.75	38.65	-2	21,040	-0.01%
2021/08/19	2	38.90	0	0.00	38.75	2	21,090	0.01%
2021/08/18	5	39.60	3	39.60	39.60	2	21,120	0.01%
2021/08/17	0	0.00	1	39.35	38.55	-1	21,189	0.00%
2021/08/16	12	38.83	39.4	38.71	38.95	-27.4	21,197	-0.13%
2021/08/13	19	39.78	36	39.04	38.65	-17	21,055	-0.08%
2021/08/12	11	40.61	7	40.54	40.65	4	20,844	0.02%
2021/08/11	2	40.60	7	41.11	40.75	-5	20,838	-0.02%
2021/08/10	32	41.38	19	41.57	41.20	13	20,749	0.06%
2021/08/09	5	42.87	6	42.70	42.60	-1	20,644	0.00%
2021/08/06	15	43.26	101	42.87	43.65	-86	20,597	-0.42%	大賣/
2021/08/05	4	42.23	15.9	42.56	42.20	-11.9	20,379	-0.06%
2021/08/04	17	41.85	10	42.01	42.20	7	20,574	0.03%
2021/08/03	47	42.09	16	42.21	42.20	31	20,494	0.15%
2021/08/02	2	42.75	48	42.55	42.70	-46	20,214	-0.23%
2021/07/30	35	43.41	28	43.13	42.80	7	20,256	0.03%
2021/07/29	37	44.60	15	44.26	44.50	22	20,281	0.11%
2021/07/28	35	44.16	79	44.32	44.75	-44	20,369	-0.22%
2021/07/27	94	46.01	64	46.27	46.10	30	20,172	0.15%
2021/07/26	1	44.65	5	44.42	44.70	-4	19,599	-0.02%
2021/07/23	63	44.85	20	44.81	44.30	43	19,708	0.22%
2021/07/22	15	44.63	8	44.73	44.60	7	19,745	0.04%
2021/07/21	29	44.41	22	44.50	43.70	7	19,601	0.04%
2021/07/20	14	44.88	32	44.76	44.50	-18	19,341	-0.09%
2021/07/19	23	46.10	15	46.18	45.80	8	19,070	0.04%
2021/07/16	59	46.35	13	46.20	46.55	46	18,811	0.24%
2021/07/15	82	46.63	83	46.73	46.30	-1	18,528	-0.01%
2021/07/14	157	47.14	50	46.71	45.75	107	17,675	0.61%	大買/鉅額交易
2021/07/13	77	46.20	105.1	46.78	45.95	-28.1	15,747	-0.18%	大賣/
2021/07/12	2	43.18	133	43.30	43.10	-131	13,343	-0.98%	大賣/鉅額交易
2021/07/09	20	42.85	14	42.59	42.80	6	13,083	0.05%
2021/07/08	90	42.07	35	42.28	43.00	55	12,931	0.43%
2021/07/07	53.4	42.51	5	42.30	42.30	48.4	12,486	0.39%
2021/07/06	7	42.26	6	42.78	42.65	1	12,380	0.01%
2021/07/05	0	0.00	3	43.63	43.30	-3	12,494	-0.02%
2021/07/02	3	42.17	2	42.68	42.70	1	12,707	0.01%
2021/07/01	21	42.15	102	42.46	42.10	-81	12,888	-0.63%	大賣/
2021/06/30	0	0.00	24	42.14	42.00	-24	12,782	-0.19%
2021/06/29	7	41.87	0	0.00	41.80	7	12,819	0.05%
2021/06/28	10	41.81	1	42.10	42.15	9	12,915	0.07%
2021/06/25	34	42.11	21	42.12	42.00	13	12,959	0.10%
2021/06/24	99	42.27	3	42.32	42.25	96	12,962	0.74%
2021/06/23	18	42.92	89	42.61	43.40	-71	12,804	-0.55%
2021/06/22	2	40.05	7	40.15	40.20	-5	12,204	-0.04%
2021/06/21	4	39.60	0	0.00	39.40	4	12,196	0.03%
2021/06/18	8	41.21	14	41.13	40.55	-6	12,106	-0.05%
2021/06/17	37	41.15	8	41.33	41.00	29	11,999	0.24%
2021/06/16	6	41.38	15	40.77	41.05	-9	11,813	-0.08%
2021/06/15	0	0.00	4.1	39.45	39.20	-4.1	11,597	-0.04%
2021/06/11	12	39.23	4	39.38	38.80	8	11,685	0.07%
2021/06/08	0.1	38.30	9	38.46	38.40	-8.9	12,095	-0.07%
2021/06/07	13	38.05	13	38.50	38.10	0	12,237	0.00%
2021/06/04	0	0.00	7	38.74	38.80	-7	12,263	-0.06%
2021/06/03	0	0.00	3	38.83	38.90	-3	12,386	-0.02%
2021/06/02	4.1	38.99	17	38.85	38.75	-12.9	12,440	-0.10%
2021/06/01	8	39.36	7	39.28	39.45	1	12,471	0.01%
2021/05/31	7	38.19	3	38.05	38.40	4	12,385	0.03%
2021/05/28	4	37.91	0	0.00	38.30	4	12,391	0.03%
2021/05/27	8	37.34	5	37.60	37.50	3	12,357	0.02%
2021/05/26	3	37.23	1	37.10	37.20	2	12,288	0.02%
2021/05/25	7	36.75	4	36.45	36.70	3	12,263	0.02%
2021/05/24	5	35.26	3	35.60	35.40	2	12,192	0.02%
2021/05/21	1	35.15	5	35.07	35.00	-4	12,207	-0.03%
2021/05/20	57	35.50	35	35.42	35.45	22	12,346	0.18%
2021/05/19	1	35.15	0	0.00	35.20	1	12,407	0.01%
2021/05/18	10	34.26	2	35.45	35.60	8	12,440	0.06%
2021/05/17	7	32.76	1	33.65	33.25	6	12,492	0.05%
2021/05/14	1	35.05	3	35.08	34.70	-2	12,504	-0.02%
2021/05/13	7	33.96	9	33.79	34.70	-2	12,415	-0.02%
2021/05/12	10	34.97	15	33.97	33.60	-5	12,209	-0.04%
2021/05/11	7	37.58	1	38.45	36.40	6	11,932	0.05%
2021/05/10	1	39.10	0	0.00	38.85	1	11,839	0.01%
2021/05/07	6	38.62	8	39.33	39.65	-2	11,902	-0.02%
2021/05/06	9	37.70	5	38.51	37.60	4	11,827	0.03%
2021/05/05	1	39.20	6	39.83	38.70	-5	11,586	-0.04%
2021/05/04	14	40.95	2	41.00	40.00	12	11,588	0.10%
2021/05/03	3	42.27	20	42.69	41.80	-17	11,775	-0.14%
2021/04/29	26	43.52	10	43.48	43.35	16	11,697	0.14%
2021/04/28	4	43.59	39	43.64	43.75	-35	11,604	-0.30%
2021/04/27	3	42.52	5	42.50	42.50	-2	11,475	-0.02%
2021/04/26	4	42.45	2	42.53	42.45	2	11,519	0.02%
2021/04/23	0	0.00	5	42.32	42.40	-5	11,637	-0.04%
2021/04/22	13	42.56	2	42.00	42.00	11	12,120	0.09%
2021/04/21	8	42.94	23	42.97	42.75	-15	12,731	-0.12%
2021/04/20	41	43.38	10	43.20	43.20	31	12,849	0.24%
2021/04/19	8	42.86	21	42.89	42.75	-13	12,869	-0.10%
2021/04/16	15	42.48	12	42.58	42.50	3	12,819	0.02%
2021/04/15	5	42.50	4	42.53	42.50	1	12,960	0.01%
2021/04/14	14	41.85	2	42.18	42.10	12	13,048	0.09%
2021/04/13	7	43.11	0	0.00	42.75	7	13,219	0.05%
2021/04/12	10	43.52	2	43.30	43.30	8	13,260	0.06%
2021/04/09	31	44.19	2	44.23	43.80	29	13,368	0.22%
2021/04/08	19	44.97	16	44.98	45.25	3	13,092	0.02%
2021/04/07	7	44.11	3	43.85	44.50	4	12,668	0.03%
2021/04/06	2	42.80	11	42.90	42.90	-9	12,494	-0.07%
2021/04/01	3	42.80	24	42.85	42.70	-21	12,548	-0.17%
2021/03/31	1	43.05	5	42.85	42.90	-4	12,519	-0.03%
2021/03/30	4	43.15	9	43.19	43.15	-5	12,456	-0.04%
2021/03/29	7	43.74	8	43.84	43.50	-1	12,466	-0.01%
2021/03/26	18	43.53	18	43.57	43.55	0	12,456	0.00%
2021/03/25	14	42.90	5.7	42.95	42.90	8.3	12,374	0.07%
2021/03/24	2	42.93	4.8	42.88	42.80	-2.8	12,387	-0.02%
2021/03/23	11	42.82	17	42.82	42.85	-6	12,546	-0.05%
2021/03/22	12	42.91	0.9	43.05	42.95	11.1	12,656	0.09%
2021/03/19	11	42.82	10	43.00	43.00	1	12,852	0.01%
2021/03/18	11	42.98	24	42.75	43.15	-13	12,934	-0.10%
2021/03/17	25	42.74	13	43.07	42.25	12	13,209	0.09%
2021/03/16	25	42.63	2.7	42.71	42.60	22.3	13,565	0.16%
2021/03/15	8	42.76	2	42.73	42.75	6	13,882	0.04%
2021/03/12	12	42.80	27	42.79	42.75	-15	14,095	-0.11%
2021/03/11	0	0.00	2	42.30	42.30	-2	14,223	-0.01%
2021/03/10	3	42.40	4	42.25	42.15	-1	14,546	-0.01%
2021/03/09	4	42.09	9	42.09	42.25	-5	14,756	-0.03%
2021/03/08	1	42.70	4	42.80	42.40	-3	14,970	-0.02%
2021/03/05	3	43.07	1	43.65	42.90	2	15,179	0.01%
2021/03/04	4	43.50	11	43.65	43.50	-7	15,588	-0.04%
2021/03/03	0	0.00	7	44.08	43.90	-7	16,233	-0.04%
2021/03/02	0	0.00	11	44.20	43.60	-11	16,666	-0.07%
2021/02/26	1	43.70	21	43.87	44.10	-20	16,977	-0.12%
2021/02/25	0	0.00	1	44.75	44.30	-1	17,426	-0.01%
2021/02/24	11	44.35	7	44.31	44.05	4	17,573	0.02%
2021/02/23	11	44.75	2	44.88	44.75	9	17,586	0.05%
2021/02/22	7	44.94	20	45.08	45.00	-13	17,692	-0.07%
2021/02/19	13	44.23	9	44.23	44.35	4	17,644	0.02%
2021/02/18	6	43.98	6	44.13	43.95	0	17,771	0.00%
2021/02/17	9	43.99	3	43.95	43.85	6	17,898	0.03%
2021/02/05	3.1	43.16	5	43.33	43.40	-1.9	17,998	-0.01%
2021/02/03	0	0.00	3	42.17	41.95	-3	18,648	-0.02%
2021/02/02	6	42.00	0	0.00	42.00	6	18,874	0.03%
2021/02/01	9	41.83	2	41.65	41.90	7	19,014	0.04%
2021/01/29	7	42.72	0	0.00	42.45	7	19,199	0.04%
2021/01/28	3	42.95	5	43.21	43.15	-2	19,193	-0.01%
2021/01/27	25	43.66	3	43.97	43.80	22	19,271	0.11%
2021/01/26	14	44.28	1	43.75	43.75	13	19,254	0.07%
2021/01/25	37	44.97	24	45.05	44.95	13	19,103	0.07%
2021/01/22	4	43.78	0	0.00	44.15	4	18,774	0.02%
2021/01/21	2	42.80	2	42.73	42.70	0	18,754	0.00%
2021/01/20	21	43.16	13	42.97	42.65	8	18,800	0.04%
2021/01/19	2	43.78	5	43.90	43.75	-3	18,607	-0.02%
2021/01/18	14	43.69	44	43.72	44.15	-30	18,593	-0.16%
2021/01/15	31	45.35	1.9	44.79	44.80	29.1	18,601	0.16%
2021/01/14	68.3	46.51	43	46.22	46.70	25.3	18,293	0.14%
2021/01/13	0	0.00	2	44.98	44.90	-2	17,949	-0.01%
2021/01/12	2	44.25	1	43.85	43.85	1	18,092	0.01%
2021/01/11	4	44.73	2	44.95	44.90	2	18,612	0.01%
2021/01/08	4	44.63	3	44.92	44.75	1	18,733	0.01%
2021/01/07	6	44.45	15	44.58	44.40	-9	18,611	-0.05%
2021/01/06	17	45.17	17	44.90	44.50	0	18,624	0.00%
2021/01/05	7	44.86	7	44.99	44.95	0	18,417	0.00%
2021/01/04	19	44.37	43	44.60	44.60	-24	18,456	-0.13%
2020/12/30	4	43.38	1	43.60	43.50	3	18,822	0.02%
2020/12/29	11	43.30	4	43.33	43.15	7	19,498	0.04%
2020/12/28	0	0.00	12	44.05	43.70	-12	19,815	-0.06%
2020/12/25	11	43.80	4	43.94	43.75	7	19,983	0.04%
2020/12/24	13	44.01	17	43.87	43.75	-4	20,069	-0.02%
2020/12/23	5	43.15	1	43.50	43.20	4	20,155	0.02%
2020/12/22	9	43.59	1	43.15	43.15	8	20,428	0.04%
2020/12/21	8	43.91	3	43.93	43.90	5	20,608	0.02%
2020/12/18	7	44.44	4	44.63	44.15	3	20,573	0.01%
2020/12/17	1	44.50	1	44.60	44.50	0	20,678	0.00%
2020/12/16	5	44.25	10	44.11	44.40	-5	20,705	-0.02%
2020/12/15	63	43.67	18	43.59	43.35	45	20,614	0.22%
2020/12/14	2	44.08	1	44.80	44.15	1	20,435	0.00%
2020/12/11	30	44.39	0	0.00	44.35	30	20,484	0.15%
2020/12/10	33	45.87	12	45.94	45.50	21	20,316	0.10%
2020/12/09	20	47.60	9	47.84	47.20	11	20,238	0.05%
2020/12/08	7	47.44	15	47.23	47.85	-8	20,205	-0.04%
2020/12/07	18	47.60	21	47.61	47.35	-3	20,647	-0.01%
2020/12/04	31	47.03	17	47.30	47.20	14	20,442	0.07%
2020/12/03	16	47.86	11	47.82	47.60	5	20,121	0.02%
2020/12/02	15	47.73	27	47.89	47.45	-12	20,090	-0.06%
2020/12/01	17	48.14	6	48.04	48.20	11	19,979	0.06%
2020/11/30	34	49.00	14	48.87	48.05	20	19,938	0.10%
2020/11/27	29	47.88	18	48.18	48.40	11	19,702	0.06%
2020/11/26	10	47.01	17	47.01	47.45	-7	19,443	-0.04%
2020/11/25	7	46.45	8	46.45	45.75	-1	19,207	-0.01%
2020/11/24	10.1	47.58	17	47.37	46.85	-7	19,061	-0.04%
2020/11/23	3	46.78	3	46.92	46.75	0	18,805	0.00%
2020/11/20	14	46.29	12	46.28	46.25	2	18,968	0.01%
2020/11/19	0	0.00	6	46.88	46.50	-6	19,129	-0.03%
2020/11/18	8	46.54	21.5	46.47	46.35	-13.5	19,335	-0.07%
2020/11/17	6	47.05	33	47.20	46.65	-27	19,912	-0.14%
2020/11/16	1	46.95	16	47.00	46.80	-15	20,442	-0.07%
2020/11/13	26	46.35	21	46.74	46.70	5	20,731	0.02%
2020/11/12	76	47.06	35	47.13	46.90	41	20,835	0.20%
2020/11/11	7	45.54	6	45.76	45.85	1	20,461	0.00%
2020/11/10	6	44.83	4	45.09	44.90	2	20,732	0.01%
2020/11/09	9	45.33	3	45.50	45.25	6	21,800	0.03%
2020/11/06	96	45.67	12	45.46	45.30	84	22,576	0.37%
2020/11/05	0	0.00	6	44.37	44.70	-6	23,229	-0.03%
2020/11/04	7	43.47	12	43.56	43.80	-5	24,048	-0.02%
2020/11/03	8	43.92	10	43.90	43.75	-2	24,687	-0.01%
2020/11/02	14	43.52	15	43.23	43.25	-1	25,601	0.00%
2020/10/30	7	43.75	63	43.95	43.55	-56	27,081	-0.21%
2020/10/29	1	44.00	0	0.00	44.55	1	27,382	0.00%
2020/10/28	1	44.50	4	44.45	44.55	-3	27,423	-0.01%
2020/10/27	10	46.10	13	45.88	45.60	-3	27,518	-0.01%
2020/10/26	2	46.00	4	46.10	45.70	-2	27,982	-0.01%
2020/10/23	9	46.49	7	47.23	46.45	2	28,080	0.01%
2020/10/22	13	46.47	20	46.71	47.00	-7	28,204	-0.02%
2020/10/21	23	47.25	21.7	46.81	46.35	1.4	28,313	0.00%
2020/10/20	11	46.26	17	46.56	46.25	-6	28,481	-0.02%
2020/10/19	66	46.45	55	46.30	46.80	11	28,705	0.04%
2020/10/16	2	44.35	0	0.00	43.60	2	28,456	0.01%
2020/10/15	2	45.73	2	45.13	45.10	0	29,164	0.00%
2020/10/14	5	45.41	4	45.89	45.05	1	29,634	0.00%
2020/10/13	14	45.24	18	45.30	45.70	-4	29,856	-0.01%
2020/10/12	44	45.92	21	45.62	45.30	23	30,054	0.08%
2020/10/08	62	45.87	54	46.22	46.30	8	30,053	0.03%
2020/10/07	34	44.37	43	44.71	44.90	-9	29,831	-0.03%
2020/10/06	22	44.42	49	43.93	45.00	-27	29,996	-0.09%
2020/10/05	73	42.26	50	42.38	42.90	23	29,823	0.08%
2020/09/30	5	40.65	36	40.75	40.75	-31	29,671	-0.10%
2020/09/29	20	41.63	12.9	41.96	41.55	7.1	29,783	0.02%
2020/09/28	17	41.63	7	41.89	41.85	10	30,098	0.03%
2020/09/25	34	42.16	17	41.60	41.15	17	30,399	0.06%
2020/09/24	11	43.46	56	43.27	43.05	-45	30,492	-0.15%
2020/09/23	0	0.00	6	45.80	45.00	-6	30,640	-0.02%
2020/09/22	7	46.52	3	45.97	45.70	4	30,888	0.01%
2020/09/21	10	46.42	6	47.10	47.25	4	31,357	0.01%
2020/09/18	4.2	47.04	2	46.95	46.95	2.2	31,337	0.01%
2020/09/17	35	47.17	4	47.16	47.00	31	31,523	0.10%
2020/09/16	10	47.18	9	47.58	47.05	1	31,661	0.00%
2020/09/15	13	47.48	13	47.58	47.50	0	31,599	0.00%
2020/09/14	44	47.22	35	47.26	46.60	9	31,791	0.03%
2020/09/11	45	46.99	34	47.02	47.30	11	32,083	0.03%
2020/09/10	43	47.01	88.3	46.86	46.25	-45.3	32,395	-0.14%
2020/09/09	15	44.86	19	44.67	45.15	-4	31,771	-0.01%
2020/09/08	5	44.66	4	44.39	44.05	1	31,868	0.00%
2020/09/07	37	44.66	101	45.21	44.40	-64	32,136	-0.20%	大賣/
2020/09/04	8	43.32	42	44.14	44.80	-34	32,370	-0.11%
2020/09/03	12	44.75	7	45.09	44.40	5	32,591	0.02%
2020/09/02	43	44.95	6	45.05	45.00	37	32,629	0.11%
2020/09/01	49	45.05	23	44.92	45.40	26	32,858	0.08%
2020/08/31	56	44.41	53	43.61	43.65	3	32,742	0.01%
2020/08/28	9	44.02	1	44.00	44.30	8	33,059	0.02%
2020/08/27	6	43.93	12	44.33	43.80	-6	33,321	-0.02%
2020/08/26	18	44.17	11	44.17	44.35	7	33,705	0.02%
2020/08/25	17	45.10	30	45.32	45.05	-13	33,837	-0.04%
2020/08/24	48	44.97	28	45.02	45.45	20	33,911	0.06%
2020/08/21	76	45.22	38	44.80	45.15	38	34,534	0.11%
2020/08/20	142	45.45	89	45.36	44.05	53	34,238	0.15%	大買/
2020/08/19	9	48.56	26	48.69	47.70	-17	33,907	-0.05%
2020/08/18	13	49.37	30	49.83	49.15	-17	33,793	-0.05%
2020/08/17	12	50.33	2	50.50	50.20	10	33,918	0.03%
2020/08/14	17	49.63	9	50.39	50.50	8	34,313	0.02%
2020/08/13	98	51.45	132	51.71	49.25	-34	34,217	-0.10%	大賣/
2020/08/12	89	53.17	97	53.31	53.10	-8	33,525	-0.02%
2020/08/11	70	52.34	124	52.70	52.50	-54	33,359	-0.16%	大賣/
2020/08/10	63	52.41	89.2	52.84	51.00	-26.2	33,122	-0.08%
2020/08/07	59	53.71	113	53.58	52.80	-54	32,895	-0.16%	大賣/
2020/08/06	125	53.24	51	53.19	53.40	74	32,555	0.23%	大買/
2020/08/05	130	51.31	130	52.47	52.50	0	32,338	0.00%	大買/大賣/
2020/08/04	8	49.56	24	49.62	49.55	-16	31,486	-0.05%
2020/08/03	5	48.60	6	48.59	48.50	-1	31,569	0.00%
2020/07/31	13	48.53	7.9	48.52	48.50	5.1	32,031	0.02%
2020/07/30	37	48.48	20	48.67	49.25	17	32,010	0.05%
2020/07/29	6	46.83	7	47.10	47.25	-1	31,895	0.00%
2020/07/28	14	47.56	28	47.59	46.90	-14	32,192	-0.04%
2020/07/27	17	48.28	8	47.99	47.55	9	32,879	0.03%
2020/07/24	26	49.50	27	48.87	48.40	-1	33,427	0.00%
2020/07/23	24	50.38	57	50.07	50.30	-33	33,217	-0.10%
2020/07/22	7	49.49	18	49.79	49.45	-11	33,065	-0.03%
2020/07/21	23	49.34	70	49.22	49.00	-47	33,126	-0.14%
2020/07/20	20	46.94	26	47.11	48.40	-6	32,756	-0.02%
2020/07/17	13	46.05	16	45.70	45.85	-3	32,592	-0.01%
2020/07/16	34	45.95	8	45.67	45.45	26	33,170	0.08%
2020/07/15	5	45.21	12	45.09	44.55	-7	33,437	-0.02%
2020/07/14	15	45.88	7	45.62	45.50	8	33,917	0.02%
2020/07/13	47	44.67	11	45.06	45.40	36	33,967	0.11%
2020/07/10	74	46.08	6	47.82	45.15	68	34,161	0.20%
2020/07/09	6	49.00	12	49.02	49.00	-6	34,187	-0.02%
2020/07/08	13	49.97	26	49.82	49.80	-13	34,151	-0.04%
2020/07/07	4	49.15	27	49.15	49.35	-23	34,128	-0.07%
2020/07/06	11	50.05	40	49.84	50.00	-29	34,344	-0.08%
2020/07/03	9	48.57	17	48.54	48.50	-8	34,444	-0.02%
2020/07/02	17	47.69	9	47.88	48.00	8	34,802	0.02%
2020/07/01	27	47.74	12	47.69	47.20	15	34,772	0.04%
2020/06/30	50	47.89	56	48.27	47.70	-6	34,841	-0.02%
2020/06/29	9	46.71	8	46.72	46.70	1	34,695	0.00%
2020/06/24	21	46.44	25	46.77	47.10	-4	34,962	-0.01%
2020/06/23	9	46.27	11	46.28	46.00	-2	35,446	-0.01%
2020/06/22	10	46.69	23	46.87	46.60	-13	36,010	-0.04%
2020/06/19	33	47.55	49	47.24	47.45	-16	36,293	-0.04%
2020/06/18	16	47.46	38	47.25	47.85	-22	36,159	-0.06%
2020/06/17	16	46.10	32	46.00	46.05	-16	35,660	-0.04%
2020/06/16	6	44.75	29	44.71	44.80	-23	35,667	-0.06%
2020/06/15	70	44.34	9	44.54	43.70	61	35,849	0.17%
2020/06/12	43	44.05	14	43.91	45.00	29	36,083	0.08%
2020/06/11	8	45.24	45	45.26	44.50	-37	36,124	-0.10%
2020/06/10	24	46.32	53	46.22	46.00	-29	36,030	-0.08%
2020/06/09	55	45.30	19	45.47	45.60	36	36,039	0.10%
2020/06/08	36	45.26	21	45.21	45.25	15	36,199	0.04%
2020/06/05	16	44.69	3	44.30	44.25	13	36,074	0.04%
2020/06/04	19	44.90	63	44.94	44.60	-44	36,091	-0.12%
2020/06/03	4	44.00	8	44.03	44.05	-4	35,916	-0.01%
2020/06/02	10	43.19	15	43.68	43.20	-5	35,702	-0.01%
2020/06/01	22	42.77	17	42.80	43.20	5	35,377	0.01%
2020/05/29	29	42.05	13	42.05	42.00	16	35,022	0.05%
2020/05/28	19.2	42.13	46	42.68	42.10	-26.8	34,916	-0.08%
2020/05/27	10	40.91	21	40.90	40.95	-11	34,122	-0.03%
2020/05/26	21	40.49	9	40.52	40.15	12	34,051	0.04%
2020/05/25	2	38.85	29	38.46	40.15	-27	33,907	-0.08%
2020/05/22	20	39.97	18	40.41	39.60	2	33,612	0.01%
2020/05/21	59	40.04	47	40.22	41.30	12	33,201	0.04%
2020/05/20	40	39.03	32	39.15	39.15	8	32,618	0.02%
2020/05/19	19	39.29	2	39.80	39.30	17	32,530	0.05%
2020/05/18	11	39.42	17	39.51	38.85	-6	31,990	-0.02%
2020/05/15	26	42.05	24	42.15	42.00	2	31,299	0.01%
2020/05/14	63	43.17	49	42.60	41.95	14	30,723	0.05%
2020/05/13	12	43.98	7	43.97	44.10	5	30,202	0.02%
2020/05/12	30	43.82	17	43.66	44.25	13	30,079	0.04%
2020/05/11	25	43.22	54	43.10	43.00	-29	29,914	-0.10%
2020/05/08	22	41.66	8	42.10	41.55	14	29,380	0.05%
2020/05/07	28	40.77	53	40.82	41.00	-25	29,258	-0.09%
2020/05/06	5	39.26	7	39.51	39.25	-2	28,739	-0.01%
2020/05/05	24	39.86	16	40.32	39.10	8	28,655	0.03%
2020/05/04	17	39.29	33	39.44	39.50	-16	28,432	-0.06%
2020/04/30	17	39.35	43	38.99	39.95	-26	28,255	-0.09%
2020/04/29	33	37.51	34	37.31	37.55	-1	27,612	0.00%
2020/04/28	16	36.58	3	36.70	36.45	13	27,050	0.05%
2020/04/27	14	36.53	7	36.27	36.65	7	26,985	0.03%
2020/04/24	57	35.80	27	35.69	35.45	30	26,688	0.11%
2020/04/23	32	36.17	134	36.08	35.35	-102	26,299	-0.39%	大賣/鉅額交易
2020/04/22	72	35.31	42	35.51	35.70	30	25,993	0.12%
2020/04/21	173	36.94	206	36.56	35.70	-33	25,836	-0.13%	大買/大賣/
2020/04/20	131	36.36	18	36.27	36.75	113	25,133	0.45%	大買/鉅額交易
2020/04/17	36	35.85	42	35.74	35.40	-6	24,815	-0.02%
2020/04/16	8	34.58	12	34.46	34.70	-4	24,354	-0.02%
2020/04/15	8	34.80	24	35.28	34.50	-16	24,732	-0.06%
2020/04/14	9	34.86	14	34.91	34.90	-5	24,488	-0.02%
2020/04/13	11	33.84	8	33.73	33.60	3	24,494	0.01%
2020/04/10	12	34.06	40	33.99	34.20	-28	24,821	-0.11%
2020/04/09	77	34.73	6	35.47	34.00	71	25,514	0.28%
2020/04/08	22	35.06	14	35.05	35.20	8	25,418	0.03%
2020/04/07	45	34.61	31	34.92	34.70	14	24,919	0.06%
2020/04/06	12	32.56	19	32.28	32.65	-7	24,255	-0.03%
2020/04/01	0	0.00	2	31.45	31.75	-2	23,929	-0.01%
2020/03/31	19	31.28	4	31.49	31.25	15	23,832	0.06%
2020/03/30	8	30.52	5	30.64	31.10	3	23,473	0.01%
2020/03/27	39	31.77	140	32.14	30.80	-101	23,145	-0.44%	大賣/鉅額交易
2020/03/26	253	30.18	384	29.86	31.30	-131	22,533	-0.58%	大買/大賣/鉅額交易
2020/03/25	80	28.77	21	28.86	29.40	59	21,867	0.27%
2020/03/24	21	26.75	23	26.53	26.75	-2	21,608	-0.01%
2020/03/23	2	24.90	31	24.18	24.50	-29	21,739	-0.13%
2020/03/20	60	25.63	15	25.81	25.85	45	21,736	0.21%
2020/03/19	12	23.54	0	0.00	23.50	12	21,555	0.06%
2020/03/18	64	27.71	48	27.33	26.10	16	21,752	0.07%
2020/03/17	72	28.85	67	28.81	27.70	5	21,544	0.02%
2020/03/16	49	31.63	142	32.11	29.70	-93	21,262	-0.44%	大賣/
2020/03/13	138	31.52	95	31.52	32.05	43	21,042	0.20%	大買/
2020/03/12	234	36.93	21	37.11	34.75	213	20,873	1.02%	大買/鉅額交易
2020/03/11	8	39.94	45	39.37	38.50	-37	20,670	-0.18%
2020/03/10	37	38.52	14	38.38	38.75	23	20,469	0.11%
2020/03/09	27	39.48	18	40.57	38.90	9	20,550	0.04%
2020/03/06	12	40.77	25	41.25	41.15	-13	20,496	-0.06%
2020/03/05	60	40.77	18	40.71	40.60	42	20,648	0.20%
2020/03/04	3	39.07	2	39.00	39.40	1	20,493	0.00%
2020/03/03	9	40.19	7	40.17	39.70	2	20,513	0.01%
2020/03/02	18	38.99	0	0.00	39.00	18	20,483	0.09%
2020/02/27	22	39.48	10	40.88	39.00	12	20,539	0.06%
2020/02/26	10	42.16	8	43.26	41.35	2	20,352	0.01%
2020/02/24	6	43.61	5	43.65	43.65	1	20,577	0.00%
2020/02/21	5	44.00	6	44.02	43.75	-1	20,871	0.00%
2020/02/20	18	44.00	10	43.88	44.05	8	21,172	0.04%
2020/02/19	6	42.93	0	0.00	42.85	6	21,259	0.03%
2020/02/17	5	43.15	3	42.75	43.25	2	22,448	0.01%
2020/02/14	5	43.70	7	43.37	43.10	-2	23,240	-0.01%
2020/02/13	20	44.07	13	44.34	43.20	7	24,558	0.03%
2020/02/12	17	44.60	34	43.74	44.60	-17	25,914	-0.07%
2020/02/11	17	41.55	10	41.72	41.85	7	25,711	0.03%
2020/02/10	4	39.49	3	39.53	39.75	1	25,801	0.00%
2020/02/07	8	41.22	1	41.30	41.05	7	25,899	0.03%
2020/02/06	17	42.24	12	42.30	42.25	5	26,299	0.02%
2020/02/05	5	40.87	3	40.90	41.20	2	26,896	0.01%
2020/02/04	21	41.50	1	40.50	41.30	20	27,189	0.07%
2020/02/03	5	39.79	33	39.10	40.00	-28	27,672	-0.10%
2020/01/31	26	41.17	9	40.99	40.90	17	28,052	0.06%
2020/01/30	33	43.27	7	41.86	41.85	26	28,072	0.09%
2020/01/20	1	46.10	2	46.50	46.45	-1	28,233	0.00%
2020/01/17	2	45.68	0	0.00	45.45	2	28,649	0.01%
2020/01/16	3	46.22	0	0.00	45.55	3	28,846	0.01%
2020/01/15	2	46.80	2	46.73	46.30	0	28,983	0.00%
2020/01/14	4	46.85	5	46.85	46.80	-1	29,176	0.00%
2020/01/13	8	46.44	11	46.32	46.35	-3	29,078	-0.01%
2020/01/10	1	45.50	21	45.50	45.65	-20	29,337	-0.07%
2020/01/09	17	45.15	41	44.84	45.20	-24	29,326	-0.08%
2020/01/08	95	42.94	73	42.98	43.40	22	29,063	0.08%
2020/01/07	7	42.64	19	42.97	43.20	-12	29,218	-0.04%
2020/01/06	18	41.99	13	41.87	41.65	5	29,767	0.02%
2020/01/03	62	44.42	104	44.03	43.85	-42	29,727	-0.14%	大賣/
2020/01/02	10	46.43	20	46.25	47.00	-10	29,685	-0.03%
2019/12/30	24	44.93	15	45.09	44.90	9	30,178	0.03%
2019/12/27	5	45.18	28	45.12	45.40	-23	30,544	-0.08%
2019/12/26	51	45.38	8	45.34	45.15	43	31,259	0.14%
2019/12/25	2	46.00	0	0.00	46.40	2	31,405	0.01%
2019/12/24	6	46.28	12	46.45	46.25	-6	31,752	-0.02%
2019/12/23	7	46.18	0	0.00	45.90	7	31,981	0.02%
2019/12/19	1	46.30	7	46.20	45.90	-6	32,661	-0.02%
2019/12/18	33	46.24	6	46.51	46.00	27	33,134	0.08%
2019/12/17	22	48.16	7	47.98	47.90	15	33,154	0.05%
2019/12/16	17	46.00	63	47.40	47.90	-46	33,259	-0.14%
2019/12/13	80	46.54	10.1	47.58	45.80	69.9	33,304	0.21%
2019/12/12	5	48.64	17	48.38	48.75	-12	33,254	-0.04%
2019/12/11	18	47.67	2	47.83	47.70	16	33,557	0.05%
2019/12/10	7	48.21	9	47.88	48.30	-2	33,920	-0.01%
2019/12/09	8	48.33	0	0.00	47.75	8	34,326	0.02%
2019/12/06	3	47.73	21	48.90	47.45	-18	34,645	-0.05%
2019/12/05	14	47.77	10	47.78	47.95	4	35,780	0.01%
2019/12/04	20	47.45	1	46.95	46.90	19	37,666	0.05%
2019/12/03	12	48.92	1	48.65	48.45	11	39,329	0.03%
2019/12/02	11	48.55	37	49.45	49.90	-26	39,620	-0.07%
2019/11/29	14	49.01	3	48.68	48.95	11	39,645	0.03%
2019/11/28	13	49.52	1	49.50	49.40	12	39,863	0.03%
2019/11/27	11	50.30	7	50.79	50.00	4	41,176	0.01%
2019/11/26	3	50.80	5	50.52	50.50	-2	41,983	0.00%
2019/11/25	4	50.20	30	50.25	49.60	-26	42,057	-0.06%
2019/11/22	9	49.46	16	48.87	49.50	-7	42,338	-0.02%
2019/11/21	13	49.83	0	0.00	49.50	13	42,736	0.03%
2019/11/20	8	49.94	7	50.23	50.60	1	43,309	0.00%
2019/11/19	12	50.72	0	0.00	50.60	12	45,154	0.03%
2019/11/18	6	51.33	25	51.60	51.20	-19	45,711	-0.04%
2019/11/15	19	52.04	41	52.12	51.00	-22	45,973	-0.05%
2019/11/14	68	50.84	77	50.41	52.20	-9	46,146	-0.02%
2019/11/13	77	50.28	54	49.68	50.90	23	46,986	0.05%
2019/11/12	82	48.31	113	48.69	50.10	-31	47,221	-0.07%	大賣/
2019/11/11	130	46.98	238	46.61	47.05	-108	46,232	-0.23%	大買/大賣/鉅額交易
2019/11/08	53	43.99	58	43.95	44.70	-5	44,678	-0.01%
2019/11/07	90	43.16	32	43.28	43.30	58	44,375	0.13%
2019/11/06	42	44.04	36	43.98	43.90	6	44,263	0.01%
2019/11/05	56	45.01	3	45.03	45.45	53	43,928	0.12%
2019/11/04	15	44.68	164	44.66	45.00	-149	43,667	-0.34%	大賣/鉅額交易
2019/11/01	95	42.93	43	42.98	43.00	52	43,027	0.12%
2019/10/31	76	42.41	69	42.42	42.75	7	42,830	0.02%
2019/10/30	31	41.34	43	41.45	41.80	-12	42,219	-0.03%
2019/10/29	37	40.96	62	40.90	40.75	-25	41,778	-0.06%
2019/10/28	40	41.19	18	41.53	41.80	22	41,663	0.05%
2019/10/25	81	40.61	68	40.55	40.75	13	41,324	0.03%
2019/10/24	76	41.65	70	41.41	41.50	6	41,037	0.01%
2019/10/23	2	41.65	27	41.73	41.85	-25	41,300	-0.06%
2019/10/22	69	42.02	79	41.90	40.95	-10	42,375	-0.02%
2019/10/21	35	41.28	14	41.11	41.30	21	43,052	0.05%
2019/10/18	64	41.08	107	41.57	41.30	-43	43,326	-0.10%	大賣/
2019/10/17	105	40.91	46	40.82	40.85	59	43,947	0.13%	大買/
2019/10/16	35	41.12	54	41.42	41.30	-19	44,070	-0.04%
2019/10/15	122	41.11	60	41.28	40.75	62	43,931	0.14%	大買/
2019/10/14	50	41.61	108	40.42	41.20	-58	44,038	-0.13%	大賣/
2019/10/09	119	38.82	8	39.11	38.60	111	43,419	0.26%	大買/鉅額交易
2019/10/08	3	38.70	46	38.70	38.95	-43	43,382	-0.10%
2019/10/07	111	38.39	62	38.41	38.15	49	42,489	0.12%	大買/
2019/10/04	26	37.79	30	37.81	37.90	-4	41,966	-0.01%
2019/10/03	26	37.22	21	37.26	37.70	5	41,536	0.01%
2019/10/02	19	36.61	49	36.84	37.80	-30	41,033	-0.07%
2019/10/01	11	35.39	2	35.75	35.90	9	40,230	0.02%
2019/09/27	39	34.75	6	34.63	34.75	33	39,831	0.08%
2019/09/26	31	35.96	7	35.86	35.60	24	39,393	0.06%
2019/09/25	6	36.32	24	36.03	36.10	-18	39,158	-0.05%
2019/09/24	17	36.19	24	36.34	35.80	-7	39,255	-0.02%
2019/09/23	43	37.76	39	37.67	37.50	4	38,966	0.01%
2019/09/20	12	36.95	13	37.08	36.85	-1	38,463	0.00%
2019/09/19	5	36.67	7	36.64	36.95	-2	37,999	-0.01%
2019/09/18	23	36.96	14	36.71	36.50	9	37,726	0.02%
2019/09/17	5	36.82	4	36.84	36.70	1	37,174	0.00%
2019/09/16	10	36.00	10	36.34	36.25	0	37,095	0.00%
2019/09/12	26	36.10	26	35.98	35.85	0	36,562	0.00%
2019/09/11	14	35.66	24	35.46	35.55	-10	36,167	-0.03%
2019/09/10	41	35.79	12	35.50	35.70	29	35,595	0.08%
2019/09/09	151	36.04	149	35.93	35.55	2	35,065	0.01%	大買/大賣/
2019/09/06	40	37.36	89.1	37.44	37.00	-49.1	34,262	-0.14%
2019/09/05	22	35.75	109	35.35	36.60	-87	32,356	-0.27%	大賣/
2019/09/04	39	32.51	36	32.67	33.30	3	30,454	0.01%
2019/09/03	89	32.63	12	32.63	32.10	77	30,089	0.26%
2019/09/02	11	32.15	33	32.02	32.50	-22	29,806	-0.07%
2019/08/30	93	32.50	132	32.38	32.10	-39	29,435	-0.13%	大賣/
2019/08/29	68	31.99	72	31.66	32.15	-4	28,021	-0.01%
2019/08/28	11	31.06	15	30.71	30.65	-4	27,048	-0.01%
2019/08/27	72	31.56	84	31.13	30.80	-12	26,720	-0.04%
2019/08/26	37	31.28	58	30.98	30.95	-21	26,329	-0.08%
2019/08/23	153	32.23	155	32.39	32.40	-2	25,684	-0.01%	大買/大賣/
2019/08/22	78	32.29	98	32.22	32.80	-20	24,986	-0.08%
2019/08/21	117	30.04	37	29.94	30.60	80	22,932	0.35%	大買/
2019/08/20	45.2	29.33	77	29.38	29.10	-31.8	22,112	-0.14%
2019/08/19	13	29.74	39	29.88	29.60	-26	21,683	-0.12%
2019/08/16	24	29.52	82	29.53	29.50	-58	21,065	-0.28%
2019/08/15	27	28.34	111	28.27	28.60	-84	19,576	-0.43%	大賣/
2019/08/14	17	27.55	61	27.82	27.50	-44	18,507	-0.24%
2019/08/13	10	26.41	7	26.40	26.65	3	18,053	0.02%
2019/08/12	3	26.75	1	26.75	26.75	2	18,163	0.01%
2019/08/08	6	26.79	38	26.72	26.85	-32	18,476	-0.17%
2019/08/07	15	26.56	6	26.39	26.25	9	18,360	0.05%
2019/08/06	31	25.30	4	26.19	26.25	27	18,355	0.15%
2019/08/02	3	25.65	52	25.74	26.00	-49	18,250	-0.27%
2019/08/01	11	26.80	4	26.61	26.40	7	18,095	0.04%
2019/07/31	34	26.73	20	26.95	27.00	14	17,994	0.08%
2019/07/30	0	0.00	35	25.91	26.20	-35	17,759	-0.20%
2019/07/29	10	26.55	2	26.55	26.50	8	17,817	0.04%
2019/07/26	11	26.59	24	26.58	26.75	-13	17,716	-0.07%
2019/07/25	113	26.89	20	26.90	27.05	93	17,541	0.53%	大買/
2019/07/24	133	26.84	56	26.82	26.35	77	17,125	0.45%	大買/
2019/07/23	62	28.65	13	28.40	28.20	49	16,007	0.31%
2019/07/22	54	28.85	10	28.84	29.00	44	14,988	0.29%
2019/07/19	78	29.43	134	29.53	29.25	-56	14,758	-0.38%	大賣/
2019/07/18	85	28.98	10	29.00	29.05	75	14,620	0.51%
2019/07/17	16	28.69	16	28.54	28.70	0	14,531	0.00%
2019/07/16	45	28.38	45	28.51	28.60	0	14,662	0.00%
2019/07/15	30	27.85	19	27.87	28.20	11	14,314	0.08%
2019/07/12	28	26.91	17	26.81	27.10	11	14,129	0.08%
2019/07/11	1	25.90	0	0.00	25.95	1	14,174	0.01%
2019/07/10	0	0.00	35	26.41	26.30	-35	14,850	-0.24%
2019/07/09	0	0.00	41	26.16	26.20	-41	15,220	-0.27%
2019/07/08	3	26.72	1	26.50	26.40	2	16,078	0.01%
2019/07/05	0	0.00	1	26.70	26.70	-1	16,403	-0.01%
2019/07/03	0	0.00	15	26.74	26.65	-15	16,980	-0.09%
2019/07/02	6	26.58	1	26.70	26.65	5	17,478	0.03%
2019/07/01	12	26.64	2	26.63	26.60	10	18,100	0.06%
2019/06/28	44	26.28	4	26.20	26.05	40	18,963	0.21%
2019/06/27	5	25.88	13	25.97	26.00	-8	20,197	-0.04%
2019/06/26	1	25.45	2	25.40	25.35	-1	20,600	0.00%
2019/06/25	0	0.00	1	25.40	25.30	-1	20,709	0.00%
2019/06/24	7	25.65	1	25.80	25.80	6	20,854	0.03%
2019/06/21	1	26.25	10	26.25	25.95	-9	20,896	-0.04%
2019/06/20	2	25.45	2	25.35	25.35	0	20,493	0.00%
2019/06/19	26	25.24	21	25.28	25.25	5	20,503	0.02%
2019/06/18	3	24.90	3	25.05	24.85	0	20,559	0.00%
2019/06/17	1	24.75	1	25.05	24.95	0	20,649	0.00%
2019/06/14	14	25.34	86	25.44	25.00	-72	20,766	-0.35%
2019/06/13	50	25.30	11	25.25	25.35	39	20,360	0.19%
2019/06/12	24	25.15	6	25.11	25.20	18	20,296	0.09%
2019/06/11	5	24.90	17	24.60	24.90	-12	20,305	-0.06%
2019/06/10	18	24.32	20	24.17	24.35	-2	20,085	-0.01%
2019/06/06	2	23.40	3	23.40	23.40	-1	20,058	0.00%
2019/06/05	7	23.89	4	23.55	23.45	3	20,117	0.01%
2019/06/04	7	23.50	0	0.00	23.50	7	20,139	0.03%
2019/06/03	0	0.00	4	23.21	23.35	-4	20,228	-0.02%
2019/05/31	4	23.15	0	0.00	23.15	4	20,259	0.02%
2019/05/30	0	0.00	10	22.45	22.80	-10	20,363	-0.05%
2019/05/29	5	22.05	6	22.05	22.05	-1	20,338	0.00%
2019/05/28	13	22.87	3	22.83	22.60	10	20,280	0.05%
2019/05/27	7	22.84	5	22.92	23.15	2	20,272	0.01%
2019/05/24	5	23.38	7	23.34	23.00	-2	20,291	-0.01%
2019/05/23	1	23.75	4	23.45	23.70	-3	20,268	-0.01%
2019/05/22	10	23.75	19	23.89	23.55	-9	20,365	-0.04%
2019/05/21	4	23.19	1	23.25	23.20	3	20,493	0.01%
2019/05/20	12	23.74	13	24.08	23.50	-1	21,209	0.00%
2019/05/17	11	23.75	28	24.36	23.75	-17	21,337	-0.08%
2019/05/16	3	24.00	2	24.68	23.65	1	21,310	0.00%
2019/05/15	6	23.92	11	23.90	23.95	-5	21,224	-0.02%
2019/05/14	4	22.38	0	0.00	23.50	4	21,291	0.02%
2019/05/13	36	23.19	28	23.15	23.10	8	21,387	0.04%
2019/05/10	0	0.00	8	24.09	24.00	-8	21,375	-0.04%
2019/05/09	3	24.75	5	24.35	24.35	-2	21,316	-0.01%
2019/05/08	6	24.78	0	0.00	25.00	6	21,224	0.03%
2019/05/07	13	24.89	3	24.87	24.80	10	21,241	0.05%
2019/05/06	20	24.94	1	24.85	24.50	19	21,236	0.09%
2019/05/03	4	25.75	0	0.00	25.75	4	20,972	0.02%
2019/05/02	2	25.83	3	25.90	25.70	-1	20,975	0.00%
2019/04/30	15	25.32	9	25.34	25.55	6	20,948	0.03%
2019/04/29	5	25.51	3	25.43	25.90	2	20,870	0.01%
2019/04/26	1	25.85	7	25.79	25.70	-6	20,598	-0.03%
2019/04/25	0	0.00	13	26.27	26.10	-13	20,614	-0.06%
2019/04/24	27	26.22	8	26.23	25.85	19	20,653	0.09%
2019/04/23	10	27.66	6	28.07	27.55	4	19,663	0.02%
2019/04/22	4	28.08	128	28.12	28.10	-124	19,327	-0.64%	大賣/鉅額交易
2019/04/19	23	27.38	48	27.56	27.35	-25	18,894	-0.13%
2019/04/18	14	27.24	43	27.44	27.00	-29	18,667	-0.16%
2019/04/17	42	27.93	328	27.81	27.50	-286	18,384	-1.56%	大賣/鉅額交易
2019/04/16	281	28.48	70	28.41	28.05	211	17,818	1.18%	大買/鉅額交易
2019/04/15	25	27.46	263	27.40	27.35	-238	17,098	-1.39%	大賣/鉅額交易
2019/04/12	235	27.78	25.3	27.70	27.55	209.7	16,723	1.25%	大買/鉅額交易
2019/04/11	23	26.78	30	26.75	26.80	-7	15,825	-0.04%
2019/04/10	72	26.71	170	26.91	26.90	-98	15,437	-0.63%	大賣/
2019/04/09	33	26.72	156	26.46	26.45	-123	15,118	-0.81%	大賣/鉅額交易
2019/04/08	126	27.30	368	27.23	27.05	-242	14,820	-1.63%	大買/大賣/鉅額交易
2019/04/03	285	26.64	100	26.57	26.60	185	14,225	1.30%	大買/鉅額交易
2019/04/02	433	26.20	57	26.30	26.40	376	13,501	2.78%	大買/鉅額交易
2019/04/01	234	25.43	264	25.32	25.30	-30	12,231	-0.25%	大買/大賣/
2019/03/29	12	23.36	12	23.35	23.70	0	10,574	0.00%
2019/03/28	21	22.45	23	22.41	22.70	-2	10,037	-0.02%
2019/03/27	162	22.61	15	22.45	22.70	147	10,028	1.47%	大買/鉅額交易
2019/03/26	4	21.88	1	21.80	21.70	3	10,195	0.03%
2019/03/25	0	0.00	2	22.00	22.00	-2	10,179	-0.02%
2019/03/22	11	22.35	5	22.46	22.35	6	10,200	0.06%
2019/03/21	7	22.54	183	22.55	22.60	-176	10,207	-1.72%	大賣/鉅額交易
2019/03/19	6	22.50	0	0.00	22.35	6	10,382	0.06%
2019/03/18	9	22.06	5	22.25	22.15	4	10,457	0.04%
2019/03/15	1	21.50	1	21.70	21.80	0	10,411	0.00%
2019/03/14	1	21.45	0	0.00	21.50	1	10,552	0.01%
2019/03/12	13	22.45	10	22.39	22.40	3	10,932	0.03%
2019/03/11	0	0.00	1	22.10	22.10	-1	11,167	-0.01%
2019/03/08	0	0.00	1	21.70	21.65	-1	11,761	-0.01%
2019/03/07	7	22.68	4	22.65	22.20	3	11,895	0.03%
2019/03/06	0	0.00	13	22.94	22.90	-13	12,051	-0.11%
2019/03/05	6	23.03	1	23.20	22.80	5	12,248	0.04%
2019/03/04	9	22.91	8	22.68	22.95	1	12,222	0.01%
2019/02/27	0	0.00	2	23.15	22.70	-2	12,217	-0.02%
2019/02/26	1	22.80	3	23.05	23.05	-2	12,267	-0.02%
2019/02/25	0	0.00	4	23.09	23.00	-4	12,418	-0.03%
2019/02/22	3	23.00	2	23.18	23.00	1	12,358	0.01%
2019/02/21	16	23.01	62	22.75	23.20	-46	12,366	-0.37%
2019/02/20	97	22.96	60	22.80	22.95	37	12,650	0.29%
2019/02/19	234	22.80	62	22.85	23.05	172	12,561	1.37%	大買/鉅額交易
2019/02/18	2	21.90	4	21.80	21.90	-2	11,968	-0.02%
2019/02/15	7	21.54	13	21.45	21.55	-6	12,015	-0.05%
2019/02/14	10	21.98	4	21.75	21.50	6	12,021	0.05%
2019/02/13	9	21.67	0	0.00	21.70	9	11,962	0.08%
2019/02/12	10	21.58	1	21.50	21.60	9	12,446	0.07%
2019/02/11	10	21.20	10	21.20	21.20	0	12,566	0.00%
2019/01/29	0	0.00	4	20.60	20.80	-4	13,024	-0.03%
2019/01/25	3	20.70	0	0.00	20.70	3	13,626	0.02%
2019/01/23	0	0.00	4	20.26	20.50	-4	13,935	-0.03%
2019/01/22	1	20.20	3	20.25	20.20	-2	14,072	-0.01%
2019/01/21	2	20.70	3	20.78	20.70	-1	14,161	-0.01%
2019/01/18	0	0.00	3	20.55	20.60	-3	14,266	-0.02%
2019/01/17	2	20.58	2	20.80	20.30	0	14,486	0.00%
2019/01/16	10	20.35	11	20.23	20.60	-1	14,495	-0.01%
2019/01/15	1	19.80	3	19.97	20.20	-2	14,360	-0.01%
2019/01/09	6	19.89	0	0.00	19.90	6	15,386	0.04%
2019/01/07	3	19.83	1	19.80	19.90	2	15,621	0.01%
2019/01/04	2	19.15	1	19.20	19.20	1	15,783	0.01%
2019/01/02	2	19.85	0	0.00	19.85	2	16,019	0.01%
2018/12/28	6	19.99	20	20.00	19.80	-14	16,284	-0.09%
2018/12/27	3	20.20	0	0.00	20.20	3	16,852	0.02%
2018/12/26	20	20.15	4	20.05	19.90	16	16,926	0.09%
2018/12/25	1	20.00	10	20.15	20.15	-9	17,065	-0.05%
2018/12/24	0	0.00	13	20.56	20.55	-13	17,093	-0.08%
2018/12/21	1	20.60	3	20.48	20.95	-2	17,410	-0.01%
2018/12/20	11	21.10	1	21.05	20.60	10	17,722	0.06%
2018/12/19	21	21.68	10	21.48	21.30	11	17,714	0.06%
2018/12/18	10	20.80	25	20.94	21.05	-15	17,683	-0.08%
2018/12/14	0	0.00	8	21.47	21.50	-8	17,781	-0.04%
2018/12/13	3	21.95	5	21.95	21.95	-2	17,820	-0.01%
2018/12/12	10	21.41	56	21.51	21.60	-46	17,689	-0.26%
2018/12/11	31.3	21.19	28	21.17	21.10	3.3	17,662	0.02%
2018/12/10	53	20.86	7	20.79	20.65	46	17,651	0.26%
2018/12/07	7	21.24	38	21.08	21.20	-31	17,651	-0.18%
2018/12/06	9	20.61	4	20.36	20.35	5	17,640	0.03%
2018/12/05	4	21.74	1	21.70	21.80	3	17,458	0.02%
2018/12/04	18	22.26	11	22.46	22.40	7	17,852	0.04%
2018/12/03	24	21.97	14	22.12	22.30	10	17,951	0.06%
2018/11/30	0	0.00	10	20.40	20.40	-10	17,427	-0.06%
2018/11/29	38	20.23	35	20.19	20.00	3	17,294	0.02%
2018/11/28	0	0.00	2	19.98	20.35	-2	17,213	-0.01%
2018/11/27	1	19.80	9	19.56	19.85	-8	17,126	-0.05%
2018/11/26	1	19.30	3	19.22	19.20	-2	17,119	-0.01%
2018/11/22	10	19.56	7	19.94	19.45	3	17,050	0.02%
2018/11/21	0	0.00	3	19.50	19.55	-3	16,899	-0.02%
2018/11/19	13	20.15	7	20.23	20.10	6	17,034	0.04%
2018/11/16	3	19.65	0	0.00	19.20	3	16,955	0.02%
2018/11/15	20	19.55	27	19.33	19.55	-7	16,886	-0.04%
2018/11/14	10	18.90	12	18.91	19.10	-2	16,986	-0.01%
2018/11/13	15	18.28	11	18.52	18.70	4	17,107	0.02%
2018/11/12	11	18.33	7	18.44	18.60	4	17,024	0.02%
2018/11/09	17	18.63	2	18.60	18.30	15	16,951	0.09%
2018/11/08	0	0.00	7	19.21	19.00	-7	16,502	-0.04%
2018/11/07	1	18.95	3	19.07	18.85	-2	16,287	-0.01%
2018/11/06	12	19.00	0	0.00	18.75	12	16,284	0.07%
2018/11/05	1	19.90	1	21.30	19.90	0	15,950	0.00%
2018/11/02	0	0.00	4	21.00	21.30	-4	15,614	-0.03%
2018/11/01	1	20.30	3	20.05	20.30	-2	15,470	-0.01%
2018/10/31	9	19.66	6	19.61	19.80	3	15,696	0.02%
2018/10/30	13	19.17	9	19.15	19.15	4	15,858	0.03%
2018/10/29	0	0.00	1	18.90	18.95	-1	16,107	-0.01%
2018/10/26	1	18.10	5	18.35	18.35	-4	16,437	-0.02%
2018/10/25	12	18.67	1	18.60	18.25	11	16,927	0.06%
2018/10/24	12	19.89	0	0.00	19.75	12	16,924	0.07%
2018/10/22	0	0.00	3	20.78	20.80	-3	17,118	-0.02%
2018/10/19	6	20.38	2	20.43	20.45	4	17,055	0.02%
2018/10/18	2	21.10	7	20.95	20.95	-5	17,019	-0.03%
2018/10/17	3	20.63	0	0.00	20.35	3	16,837	0.02%
2018/10/16	8	21.21	5	21.21	21.20	3	16,856	0.02%
2018/10/15	2	20.65	0	0.00	20.75	2	16,972	0.01%
2018/10/12	1	19.75	3	19.63	20.10	-2	16,971	-0.01%
2018/10/11	2	19.60	0	0.00	19.35	2	17,020	0.01%
2018/10/08	0	0.00	1	21.30	21.65	-1	17,213	-0.01%
2018/10/05	17	21.53	8	21.52	21.40	9	17,064	0.05%
2018/10/04	0	0.00	10	23.55	23.45	-10	16,604	-0.06%
2018/10/03	0	0.00	1	24.05	23.70	-1	16,650	-0.01%
2018/10/02	11	24.39	3	24.38	24.50	8	16,732	0.05%
2018/10/01	12	24.46	10	24.39	24.40	2	16,847	0.01%
2018/09/28	1	24.60	3	24.80	24.10	-2	16,892	-0.01%
2018/09/27	3	25.00	1	25.10	24.65	2	16,787	0.01%
2018/09/26	1	24.55	0	0.00	24.55	1	16,534	0.01%
2018/09/25	5	24.70	3	24.83	24.70	2	16,640	0.01%
2018/09/21	7	24.10	4	23.80	24.10	3	16,420	0.02%
2018/09/20	4	23.44	40	23.50	23.25	-36	16,399	-0.22%
2018/09/19	0	0.00	2	24.33	23.65	-2	16,559	-0.01%
2018/09/18	0	0.00	1	24.10	23.95	-1	16,537	-0.01%
2018/09/14	21	24.12	1	24.55	24.60	20	16,705	0.12%
2018/09/13	0	0.00	1	23.50	23.55	-1	16,891	-0.01%
2018/09/12	3	23.23	20	23.15	23.10	-17	17,158	-0.10%
2018/09/11	33	23.59	3	23.50	23.85	30	17,449	0.17%
2018/09/10	15	23.50	45	23.77	23.30	-30	18,032	-0.17%
2018/09/07	8	26.12	40	26.40	25.85	-32	19,104	-0.17%
2018/09/06	3	28.15	7	27.96	28.00	-4	21,158	-0.02%
2018/09/05	0	0.00	2	28.15	27.85	-2	22,206	-0.01%
2018/09/04	6	27.87	0	0.00	27.90	6	22,719	0.03%
2018/09/03	21	28.59	15	28.80	28.55	6	22,715	0.03%
2018/08/31	0	0.00	15	29.25	29.40	-15	22,722	-0.07%
2018/08/30	12	29.01	4	29.09	29.10	8	22,854	0.04%
2018/08/29	10	29.10	12	29.18	29.10	-2	22,947	-0.01%
2018/08/28	16	29.04	18	29.30	28.90	-2	23,098	-0.01%
2018/08/27	5	28.99	1	28.85	29.25	4	23,249	0.02%
2018/08/24	75	28.75	13	28.57	28.80	62	23,183	0.27%
2018/08/23	33	29.07	16	29.00	28.95	17	23,073	0.07%
2018/08/22	5	27.60	3	27.67	27.60	2	22,828	0.01%
2018/08/21	2	27.18	14	27.18	27.20	-12	22,932	-0.05%
2018/08/20	7	27.36	9	27.92	27.40	-2	23,086	-0.01%
2018/08/17	7	29.39	2	29.70	29.00	5	22,995	0.02%
2018/08/16	11	29.13	15	28.68	29.05	-4	23,348	-0.02%
2018/08/15	7	29.49	5	29.95	29.35	2	23,421	0.01%
2018/08/14	16	30.09	25	29.84	30.50	-9	23,514	-0.04%
2018/08/13	6	29.88	140	29.84	29.85	-134	23,716	-0.57%	大賣/鉅額交易
2018/08/10	18	31.61	4	31.71	31.10	14	23,821	0.06%
2018/08/09	23	31.54	0	0.00	31.50	23	23,939	0.10%
2018/08/08	20	32.10	0	0.00	31.90	20	24,118	0.08%
2018/08/07	92	32.23	1	33.00	32.00	91	24,418	0.37%
2018/08/06	2	32.60	17	32.94	33.00	-15	24,297	-0.06%
2018/08/03	20	32.53	3	32.58	32.00	17	24,510	0.07%
2018/08/02	4	32.13	71	32.25	32.20	-67	24,651	-0.27%
2018/08/01	79	31.39	8	31.66	32.20	71	25,327	0.28%
2018/07/31	28	30.98	24	30.55	30.40	4	25,290	0.02%
2018/07/30	3	30.53	0	0.00	30.40	3	25,140	0.01%
2018/07/27	8	30.89	58	30.52	30.90	-50	25,161	-0.20%
2018/07/26	51	30.15	10	30.08	30.25	41	25,300	0.16%
2018/07/25	6	29.52	2	29.48	30.00	4	25,565	0.02%
2018/07/24	5	29.24	1	28.90	29.35	4	25,400	0.02%
2018/07/23	5	29.21	8	29.19	29.05	-3	25,313	-0.01%
2018/07/20	5	30.47	3	30.42	30.25	2	25,076	0.01%
2018/07/19	1	30.00	0	0.00	29.95	1	24,901	0.00%
2018/07/18	8	29.76	38	29.76	30.10	-30	24,931	-0.12%
2018/07/17	30	29.36	13	29.42	29.10	17	24,825	0.07%
2018/07/16	10	30.47	5	30.51	30.00	5	24,839	0.02%
2018/07/13	0	0.00	2	31.15	31.00	-2	24,691	-0.01%
2018/07/12	4	30.74	2	31.15	31.00	2	24,774	0.01%
2018/07/11	2	30.78	1	31.00	30.75	1	24,952	0.00%
2018/07/10	12	30.50	2	30.50	30.35	10	25,171	0.04%
2018/07/09	1	31.00	11	30.84	31.15	-10	26,232	-0.04%
2018/07/06	12	30.84	8	30.82	30.80	4	26,899	0.01%
2018/07/05	1	31.85	5	31.45	30.65	-4	26,945	-0.01%
2018/07/04	5	31.90	1	32.50	31.95	4	26,993	0.01%
2018/07/03	2	32.93	10	33.10	32.50	-8	27,117	-0.03%
2018/07/02	5	32.50	2	32.53	32.55	3	26,962	0.01%
2018/06/29	18	32.11	4	32.14	32.35	14	27,093	0.05%
2018/06/28	19	32.40	4	32.39	31.65	15	27,009	0.06%
2018/06/27	4	32.71	4	32.64	32.30	0	26,950	0.00%
2018/06/26	0	0.00	10	32.27	32.55	-10	26,929	-0.04%
2018/06/25	9	33.19	9	33.38	33.00	0	26,886	0.00%
2018/06/22	18	33.48	19	33.74	33.15	-1	26,980	0.00%
2018/06/21	10	35.06	12	34.96	34.60	-2	26,896	-0.01%
2018/06/20	33	35.02	31	34.77	35.60	2	26,861	0.01%
2018/06/19	45	36.39	40.2	36.12	34.90	4.8	26,765	0.02%
2018/06/15	179	38.33	77	38.03	37.70	102	26,255	0.39%	大買/鉅額交易
2018/06/14	123	37.98	152	38.09	38.90	-29	24,915	-0.12%	大買/大賣/
2018/06/13	54	35.07	85	35.07	35.40	-31	22,937	-0.14%
2018/06/12	11	34.15	16	34.36	33.80	-5	22,031	-0.02%
2018/06/11	1	32.75	10	32.92	32.75	-9	21,673	-0.04%
2018/06/08	5	33.46	2	33.60	33.40	3	21,921	0.01%
2018/06/07	37	34.13	3	34.47	33.65	34	22,377	0.15%
2018/06/06	20	34.82	1	34.70	34.55	19	22,251	0.09%
2018/06/05	33	34.65	8	34.46	34.15	25	22,400	0.11%
2018/06/04	11	34.40	11	34.41	34.90	0	22,455	0.00%
2018/06/01	2	33.75	2	34.03	33.70	0	22,512	0.00%
2018/05/31	4	33.63	8	33.76	33.60	-4	22,802	-0.02%
2018/05/30	19	33.78	1	33.70	33.55	18	23,288	0.08%
2018/05/29	11	34.85	2	34.93	34.50	9	23,391	0.04%
2018/05/28	12	34.90	30	34.99	34.95	-18	23,570	-0.08%
2018/05/25	11	34.32	35	34.31	34.20	-24	23,415	-0.10%
2018/05/24	35	34.38	21	34.19	34.45	14	23,628	0.06%
2018/05/23	4	33.50	2	33.55	33.15	2	23,605	0.01%
2018/05/22	17	33.79	5	33.95	33.40	12	23,453	0.05%
2018/05/21	25	33.82	49	33.64	33.80	-24	23,377	-0.10%
2018/05/18	22	33.48	26	33.35	32.70	-4	23,167	-0.02%
2018/05/17	4	33.38	0	0.00	33.30	4	23,090	0.02%
2018/05/16	13	33.62	6	33.58	33.10	7	23,046	0.03%
2018/05/15	29	34.33	31	34.49	33.80	-2	22,957	-0.01%
2018/05/14	13	34.20	12	34.59	34.15	1	23,036	0.00%
2018/05/11	14.2	34.30	37	34.79	34.10	-22.8	23,132	-0.10%
2018/05/10	13	33.93	18	34.12	33.80	-5	22,666	-0.02%
2018/05/09	58	33.41	56	33.72	33.20	2	22,350	0.01%
2018/05/08	31	32.74	39	32.44	32.80	-8	21,464	-0.04%
2018/05/07	1	30.85	0	0.00	30.95	1	21,176	0.00%
2018/05/04	19	31.28	4	31.66	30.95	15	21,506	0.07%
2018/05/03	52	31.47	77	31.82	31.75	-25	22,074	-0.11%
2018/05/02	17	31.53	9	30.63	31.35	8	21,805	0.04%
2018/04/30	0	0.00	2	29.78	29.75	-2	21,501	-0.01%
2018/04/27	3	29.37	6	29.37	29.30	-3	21,559	-0.01%
2018/04/26	9	29.75	21	29.88	29.00	-12	21,626	-0.06%
2018/04/25	21	29.98	27	29.71	30.10	-6	21,588	-0.03%
2018/04/24	4	31.20	15	30.03	30.00	-11	21,592	-0.05%
2018/04/23	5	31.25	9	31.29	31.00	-4	21,465	-0.02%
2018/04/20	22	32.02	15	32.58	32.10	7	21,387	0.03%
2018/04/19	17	31.78	8	32.01	31.70	9	21,201	0.04%
2018/04/18	10	32.05	14	32.14	31.70	-4	21,291	-0.02%
2018/04/17	21	31.97	1	31.80	31.45	20	21,209	0.09%
2018/04/16	41	33.00	36	32.76	32.65	5	21,189	0.02%
2018/04/13	40	32.83	33	33.20	33.05	7	21,166	0.03%
2018/04/12	10	30.62	20	30.60	31.35	-10	20,249	-0.05%
2018/04/11	0	0.00	11	28.97	28.50	-11	19,771	-0.06%
2018/04/10	3	29.40	27	29.46	29.40	-24	19,800	-0.12%
2018/04/09	13	29.30	6	29.38	29.00	7	19,934	0.04%
2018/04/03	17	30.10	5	30.19	30.20	12	19,923	0.06%
2018/04/02	16	30.56	21	30.72	30.45	-5	20,214	-0.02%
2018/03/31	2	29.80	1	29.85	30.05	1	20,072	0.00%
2018/03/30	23	29.77	4	29.85	29.50	19	20,210	0.09%
2018/03/29	1	30.00	2	30.20	30.00	-1	20,387	0.00%
2018/03/28	20	30.03	5	30.27	29.90	15	20,561	0.07%
2018/03/27	5	31.10	9	31.22	30.95	-4	20,417	-0.02%
2018/03/26	12	30.24	12	30.40	30.65	0	20,355	0.00%
2018/03/23	12	30.76	11	31.05	30.50	1	20,233	0.00%
2018/03/22	16	31.77	15	31.82	32.00	1	19,980	0.01%
2018/03/21	1	31.65	31	31.23	31.55	-30	19,663	-0.15%
2018/03/20	24	30.60	10	30.61	30.60	14	19,418	0.07%
2018/03/19	35	31.37	14	31.43	31.10	21	19,183	0.11%
2018/03/16	3	32.30	4	32.59	32.15	-1	18,762	-0.01%
2018/03/15	26	32.85	11	32.80	32.60	15	18,777	0.08%
2018/03/14	9	33.34	11	33.34	33.20	-2	18,836	-0.01%
2018/03/13	42	33.14	15	33.20	32.95	27	18,651	0.14%
2018/03/12	7	32.42	1	32.25	32.25	6	18,307	0.03%
2018/03/09	33	32.37	17	32.22	31.90	16	18,457	0.09%
2018/03/08	2	32.30	3	32.30	32.25	-1	18,686	-0.01%
2018/03/07	7	32.42	4	32.30	31.85	3	18,602	0.02%
2018/03/06	25	33.03	23	33.35	32.80	2	18,614	0.01%
2018/03/05	44	34.11	36	33.99	33.10	8	18,739	0.04%
2018/03/02	4	33.55	11	34.64	34.70	-7	18,481	-0.04%
2018/03/01	26	34.11	12	34.66	33.85	14	18,503	0.08%
2018/02/27	3	34.85	0	0.00	34.00	3	18,561	0.02%
2018/02/26	10	35.09	0	0.00	34.80	10	19,253	0.05%
2018/02/23	5	34.64	17	35.12	35.85	-12	19,068	-0.06%
2018/02/22	6	33.30	7	33.36	33.30	-1	19,016	-0.01%
2018/02/21	1	33.90	1	34.45	33.80	0	19,254	0.00%
2018/02/09	5	33.20	28	32.21	33.35	-23	19,537	-0.12%
2018/02/08	4	34.43	2	34.40	34.30	2	19,637	0.01%
2018/02/07	17	35.59	16	35.15	34.95	1	19,961	0.01%
2018/02/06	5	34.88	3	36.07	34.65	2	20,642	0.01%
2018/02/05	1	37.05	8	36.31	37.20	-7	20,457	-0.03%
2018/02/02	8	36.03	30	36.08	35.85	-22	20,599	-0.11%
2018/02/01	5	35.75	0	0.00	35.65	5	21,815	0.02%
2018/01/31	6	36.07	1	35.95	36.20	5	22,319	0.02%
2018/01/30	33	36.71	34	36.90	37.15	-1	22,530	0.00%
2018/01/29	83	36.04	95	36.07	36.45	-12	23,005	-0.05%
2018/01/26	79	36.32	50	35.18	34.90	29	23,509	0.12%
2018/01/25	2	38.03	4	38.26	38.00	-2	22,966	-0.01%
2018/01/24	7	38.19	7	38.21	38.25	0	23,424	0.00%
2018/01/23	3	38.60	2	39.40	38.50	1	23,505	0.00%
2018/01/22	1	38.50	2	39.00	39.15	-1	23,584	0.00%
2018/01/19	8	38.63	5	38.47	38.75	3	23,547	0.01%
2018/01/18	5	38.55	3	38.80	38.30	2	23,471	0.01%
2018/01/17	8	38.81	0	0.00	38.70	8	23,421	0.03%
2018/01/16	4	38.78	8	39.06	39.20	-4	23,463	-0.02%
2018/01/15	15	39.33	4	39.61	38.90	11	23,448	0.05%
2018/01/12	8	39.28	16	39.48	39.60	-8	23,531	-0.03%
2018/01/11	9	38.26	3	38.15	38.20	6	23,511	0.03%
2018/01/10	8	38.48	3	38.43	38.00	5	23,773	0.02%
2018/01/09	32	40.66	0	0.00	39.65	32	23,536	0.14%
2018/01/08	44	42.01	43	42.04	41.80	1	23,289	0.00%
2018/01/05	5	40.35	4	40.78	40.80	1	22,986	0.00%
2018/01/04	10	40.25	3	39.80	40.00	7	22,763	0.03%
2018/01/03	15	39.39	6	40.10	39.00	9	22,867	0.04%
2018/01/02	10	39.54	13	39.64	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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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

中國信託-忠孝 券商分點個股進出 中國信託-忠孝 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

中國信託-忠孝券商分點個股進出
中國信託-忠孝券商分點全部個股操作績效/獲利分析