華通 (2313)-國泰-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
77.5
漲跌
▼0.5
漲幅
-0.64%
成交量
10,755張
產業
上市電子零組件類股
1848人加入追蹤

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－國泰-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

國泰-忠孝券商分點個股進出
國泰-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
2024/04/18	3.1	77.94	36	77.66	77.50	-32.9	29,762	-0.11%
2024/04/17	17.2	77.47	87.4	77.34	78.00	-70.2	29,828	-0.24%
2024/04/16	3.1	77.11	5.4	77.24	76.60	-2.3	29,938	-0.01%
2024/04/15	6.1	79.73	12	79.87	79.70	-5.9	29,832	-0.02%
2024/04/12	44	80.99	26	81.76	81.90	18	29,842	0.06%
2024/04/11	15	80.51	3	81.80	80.20	12	29,737	0.04%
2024/04/10	16.3	82.56	7	82.27	81.80	9.3	29,707	0.03%
2024/04/09	8.8	81.38	6	82.30	81.40	2.8	29,710	0.01%
2024/04/08	11.2	83.44	18.3	83.13	83.50	-7.1	29,554	-0.02%
2024/04/03	3	80.03	1.2	80.25	79.60	1.8	29,085	0.01%
2024/04/02	1	80.10	8	80.42	80.20	-7	29,292	-0.02%
2024/04/01	1.1	79.26	5	81.20	79.20	-3.9	29,279	-0.01%
2024/03/29	5.2	80.08	8	80.25	80.40	-2.8	29,170	-0.01%
2024/03/28	1.3	78.65	6	78.73	78.20	-4.7	29,054	-0.02%
2024/03/27	12.2	77.94	29.2	77.86	77.70	-17	29,268	-0.06%
2024/03/26	90.8	76.70	121	77.61	75.90	-30.2	29,380	-0.10%	大賣/
2024/03/25	23.1	80.78	6	81.02	80.00	17.1	29,320	0.06%
2024/03/22	53	78.95	14	79.38	79.50	39	29,473	0.13%
2024/03/21	24.1	79.64	94	79.33	79.40	-69.9	29,535	-0.24%
2024/03/20	83.7	80.78	67	80.63	78.40	16.7	29,906	0.06%
2024/03/19	20	81.79	24	81.77	81.00	-4	31,496	-0.01%
2024/03/18	12.7	80.93	39.1	81.42	82.10	-26.3	32,411	-0.08%
2024/03/15	62.1	78.43	77	79.06	77.70	-14.9	32,922	-0.05%
2024/03/14	47.8	79.54	25	79.15	78.70	22.8	32,926	0.07%
2024/03/13	59	81.93	50.8	81.89	81.20	8.2	32,844	0.02%
2024/03/12	109.5	83.79	81.6	84.18	82.40	27.9	32,839	0.08%	大買/
2024/03/11	76.3	81.03	111.5	81.26	82.00	-35.2	31,964	-0.11%	大賣/
2024/03/08	63.1	77.26	53.1	77.35	75.60	10	30,884	0.03%
2024/03/07	99.6	78.44	72.9	78.04	76.20	26.6	31,035	0.09%
2024/03/06	44.1	77.33	31	77.45	77.60	13.1	30,914	0.04%
2024/03/05	41.2	76.70	43.4	76.95	76.40	-2.3	31,431	-0.01%
2024/03/04	65	77.70	78.6	77.25	77.00	-13.6	32,972	-0.04%
2024/03/01	67.3	74.19	19.2	74.05	74.30	48.1	34,387	0.14%
2024/02/29	13	75.29	6	75.57	76.10	7	35,913	0.02%
2024/02/27	16.5	75.89	39	76.36	75.40	-22.5	37,024	-0.06%
2024/02/26	40.2	78.06	18	77.80	77.20	22.2	37,017	0.06%
2024/02/23	107.5	78.83	89.1	78.75	78.40	18.4	37,294	0.05%	大買/
2024/02/22	70.2	76.81	124.4	77.98	80.10	-54.3	37,042	-0.15%	大賣/
2024/02/21	1	71.51	10.1	72.60	72.90	-9.1	36,963	-0.02%
2024/02/20	10	72.48	11	72.73	72.70	-1	37,178	0.00%
2024/02/19	16.1	71.82	1	72.39	71.00	15.1	37,102	0.04%
2024/02/16	19	71.11	23.1	71.38	72.00	-4	37,364	-0.01%
2024/02/15	53.4	71.46	5	71.50	71.00	48.3	37,615	0.13%
2024/02/05	20	71.61	51.3	71.68	71.60	-31.3	38,983	-0.08%
2024/02/02	50.4	71.06	146	70.50	70.20	-95.6	40,232	-0.24%	大賣/
2024/02/01	1	69.30	25	69.90	70.00	-24	40,191	-0.06%
2024/01/31	38	69.93	5	69.60	69.50	33	40,454	0.08%
2024/01/30	34	71.34	64	71.38	70.50	-30	40,550	-0.07%
2024/01/29	24	70.16	10	70.84	71.00	14	40,656	0.03%
2024/01/26	2	69.20	0	0.00	69.00	2	40,985	0.00%
2024/01/25	17	70.43	2	70.70	69.80	15	41,188	0.04%
2024/01/24	85	71.01	20	70.71	70.40	65	40,982	0.16%
2024/01/23	23	69.06	42	68.29	69.70	-19	40,968	-0.05%
2024/01/22	53	67.85	2	67.60	66.90	51	40,683	0.13%
2024/01/19	5	67.28	1.2	65.93	67.40	3.8	40,499	0.01%
2024/01/18	5.1	65.64	7.4	65.80	65.50	-2.3	40,505	-0.01%
2024/01/17	18.2	68.94	23.3	67.50	68.00	-5.1	40,429	-0.01%
2024/01/16	21.7	69.38	1	67.30	69.50	20.7	40,321	0.05%
2024/01/15	10	67.40	0	0.00	67.90	10	40,266	0.02%
2024/01/12	1	67.60	7.1	66.92	66.40	-6.1	40,339	-0.02%
2024/01/11	10	67.80	1	68.00	67.30	9	40,304	0.02%
2024/01/10	10.1	67.99	12.1	67.08	68.00	-2	40,527	0.00%
2024/01/09	12	70.03	10	68.72	67.90	2	41,032	0.00%
2024/01/08	13.1	68.71	21	68.39	69.00	-8	41,031	-0.02%
2024/01/05	21	69.14	21	69.37	69.20	0	41,117	0.00%
2024/01/04	7	69.37	11.3	69.64	69.00	-4.2	41,422	-0.01%
2024/01/03	24.4	68.56	14	68.73	69.00	10.4	41,492	0.03%
2024/01/02	6	70.28	11.6	69.32	69.20	-5.6	41,369	-0.01%
2023/12/29	13.1	70.28	19.1	70.49	70.70	-6.1	41,584	-0.01%
2023/12/28	20.5	71.57	20	71.83	70.80	0.5	41,629	0.00%
2023/12/27	24	72.39	7	72.93	72.80	17	41,882	0.04%
2023/12/26	7	72.16	4.6	72.12	72.50	2.4	42,037	0.01%
2023/12/25	10.5	72.57	16.1	71.92	71.50	-5.6	42,320	-0.01%
2023/12/22	24.1	73.05	6	73.48	72.10	18.1	42,424	0.04%
2023/12/21	15	73.27	17	72.78	73.30	-2	42,481	0.00%
2023/12/20	18	71.78	16	72.27	72.00	2	42,524	0.00%
2023/12/19	24.2	70.63	44	71.01	70.90	-19.8	42,868	-0.05%
2023/12/18	11.2	72.17	17	72.76	71.60	-5.8	43,549	-0.01%
2023/12/15	29	74.08	25	73.05	72.90	4	44,545	0.01%
2023/12/14	110	75.72	93.1	76.49	74.50	17	46,545	0.04%	大買/
2023/12/13	30.1	72.96	72.5	73.17	74.40	-42.4	46,806	-0.09%
2023/12/12	116.6	71.14	82.1	71.46	70.90	34.5	47,561	0.07%	大買/
2023/12/11	15.1	69.10	16	69.36	69.00	-1	47,292	0.00%
2023/12/08	23.5	69.95	15	69.28	69.00	8.5	47,602	0.02%
2023/12/07	12.3	69.71	21	70.06	69.20	-8.8	48,515	-0.02%
2023/12/06	19.1	71.71	27.1	71.23	71.10	-8.1	48,288	-0.02%
2023/12/05	18.1	71.42	13	71.85	71.90	5.1	48,248	0.01%
2023/12/04	75.1	73.67	52	73.68	72.90	23.1	48,965	0.05%
2023/12/01	72.1	72.24	189.1	71.89	72.10	-117	50,497	-0.23%	大賣/鉅額交易
2023/11/30	64.2	72.85	50.8	73.35	73.30	13.4	49,705	0.03%
2023/11/29	180.6	74.88	150.1	74.36	74.80	30.6	48,693	0.06%	大買/大賣/
2023/11/28	225.6	72.97	219.2	72.62	74.20	6.4	46,827	0.01%	大買/大賣/
2023/11/27	177.8	69.70	171.3	69.88	69.70	6.5	44,777	0.01%	大買/大賣/
2023/11/24	50.1	66.44	87	67.06	67.60	-36.9	42,790	-0.09%
2023/11/22	24	64.42	22.1	65.27	64.70	2	40,597	0.00%
2023/11/21	125.4	65.68	122.2	65.28	64.50	3.2	39,860	0.01%	大買/大賣/
2023/11/20	64.2	61.38	70.1	60.91	63.00	-5.9	38,050	-0.02%
2023/11/17	5.5	58.75	23.7	58.49	59.00	-18.2	36,572	-0.05%
2023/11/16	33.6	56.74	26	57.16	57.20	7.6	36,094	0.02%
2023/11/15	28.6	57.99	35	57.21	57.10	-6.4	35,884	-0.02%
2023/11/14	61.1	58.20	24	58.08	57.70	37.1	35,570	0.10%
2023/11/13	149	59.03	139.2	59.09	59.10	9.9	35,109	0.03%	大買/大賣/
2023/11/10	114	57.57	133.5	57.52	57.20	-19.5	33,434	-0.06%	大買/大賣/
2023/11/09	12	54.82	18	54.62	54.80	-6	31,750	-0.02%
2023/11/08	18.2	55.06	20	55.31	54.90	-1.9	31,548	-0.01%
2023/11/07	34.3	54.30	45	54.54	54.40	-10.8	31,258	-0.03%
2023/11/06	20	54.56	4.2	54.63	53.90	15.9	31,127	0.05%
2023/11/03	25	54.86	16	54.76	54.40	9	30,839	0.03%
2023/11/02	1	53.90	27	54.14	54.10	-26	30,609	-0.08%
2023/11/01	3	53.10	7	52.90	52.70	-4	30,568	-0.01%
2023/10/31	94	54.09	36.1	53.57	52.80	58	30,502	0.19%
2023/10/30	6	53.17	8.2	53.41	53.50	-2.2	30,046	-0.01%
2023/10/27	4	52.13	0.1	52.75	52.20	3.9	29,963	0.01%
2023/10/26	2.1	52.90	5	52.52	52.20	-2.9	30,052	-0.01%
2023/10/25	8.1	53.66	26	53.75	53.70	-17.9	29,867	-0.06%
2023/10/24	0.4	53.00	10	53.00	52.90	-9.6	29,717	-0.03%
2023/10/23	5	52.96	4	52.95	52.70	1	29,641	0.00%
2023/10/20	2	51.00	18	51.76	52.10	-16	29,565	-0.05%
2023/10/19	5	52.32	7	52.27	52.30	-2	29,457	-0.01%
2023/10/18	22.5	52.79	3.1	53.68	52.10	19.4	29,411	0.07%
2023/10/17	58	54.71	25	54.86	53.90	33	29,148	0.11%
2023/10/16	3.1	52.03	10	52.26	53.30	-6.9	28,656	-0.02%
2023/10/13	17.1	52.78	7.4	53.11	53.20	9.7	28,854	0.03%
2023/10/12	47.1	53.74	29	53.82	54.20	18.1	29,327	0.06%
2023/10/11	5	53.16	10	52.73	52.20	-5	28,844	-0.02%
2023/10/06	5	52.42	4	52.63	51.80	1	28,703	0.00%
2023/10/05	45	53.24	39	52.96	52.60	6	28,592	0.02%
2023/10/04	7.1	51.68	4	51.33	52.10	3.1	28,224	0.01%
2023/10/03	24.2	52.24	22	52.92	52.00	2.2	28,024	0.01%
2023/10/02	5	54.28	10	53.94	54.30	-5	27,611	-0.02%
2023/09/28	23	53.64	19	53.08	53.00	4	27,410	0.01%
2023/09/27	28	54.11	29	53.57	53.80	-1	27,321	0.00%
2023/09/26	24	54.93	70.1	55.07	54.30	-46.1	26,988	-0.17%
2023/09/25	10	55.17	4.1	55.48	54.70	5.9	26,553	0.02%
2023/09/22	80	54.87	43	55.17	55.60	37	26,212	0.14%
2023/09/21	101.1	55.37	72	55.25	55.50	29.1	25,657	0.11%	大買/
2023/09/20	131	57.26	129	57.60	56.60	2	24,776	0.01%	大買/大賣/
2023/09/19	262.3	59.15	210.2	59.06	56.90	52.2	23,512	0.22%	大買/大賣/
2023/09/18	105	57.12	98.3	57.74	57.60	6.7	20,843	0.03%	大買/
2023/09/15	122	54.09	129.4	54.29	54.40	-7.4	18,459	-0.04%	大買/大賣/
2023/09/14	32	50.57	95.2	50.88	50.80	-63.2	16,435	-0.38%
2023/09/13	32	50.57	25.8	50.39	50.40	6.2	15,673	0.04%
2023/09/12	58	49.52	41.6	50.36	50.80	16.4	15,093	0.11%
2023/09/11	12.3	48.72	23.1	48.93	48.20	-10.8	13,942	-0.08%
2023/09/08	46.9	48.53	34.6	48.26	48.85	12.3	13,491	0.09%
2023/09/07	54.7	50.15	37.2	50.05	48.80	17.5	13,015	0.13%
2023/09/06	68.3	49.31	149.2	49.07	50.40	-81	11,877	-0.68%	大賣/
2023/09/05	26	46.10	24	45.76	46.10	2	9,507	0.02%
2023/09/01	2.1	44.99	2	45.00	45.00	0	9,543	0.00%
2023/08/31	27	45.64	17	45.30	45.30	10	9,583	0.10%
2023/08/30	0	0.00	0.1	44.97	44.95	-0.1	9,402	0.00%
2023/08/29	2	43.85	0	0.00	44.10	2	9,466	0.02%
2023/08/25	0	43.45	0	0.00	43.50	0	9,605	0.00%
2023/08/24	0	0.00	1	43.40	43.70	-1	9,731	-0.01%
2023/08/22	0.1	42.50	0	0.00	42.75	0.1	10,159	0.00%
2023/08/18	2.2	43.24	2	43.25	42.55	0.2	10,314	0.00%
2023/08/17	0.1	43.68	1	43.40	43.75	-1	10,360	-0.01%
2023/08/16	0	43.40	0	0.00	43.50	0	10,462	0.00%
2023/08/15	1	44.00	0	0.00	44.00	1	10,626	0.01%
2023/08/14	1	43.30	11.3	43.77	43.60	-10.3	10,661	-0.10%
2023/08/11	18	44.59	0.1	44.70	44.70	17.9	10,691	0.17%
2023/08/10	2.2	45.16	1.1	45.22	44.95	1.1	10,763	0.01%
2023/08/09	5	45.74	0.1	45.80	46.00	4.9	10,677	0.05%
2023/08/08	27	46.52	6.1	46.89	45.90	20.9	10,711	0.19%
2023/08/07	18	46.39	4.5	45.92	46.45	13.5	10,484	0.13%
2023/08/04	2	44.35	3.1	44.34	44.40	-1.1	10,243	-0.01%
2023/08/02	1.2	44.77	0	44.95	44.70	1.2	10,258	0.01%
2023/08/01	3	44.90	0	0.00	45.00	3	10,265	0.03%
2023/07/31	2	45.60	1	46.05	45.50	1	10,246	0.01%
2023/07/28	0	0.00	2	44.88	45.05	-2	10,127	-0.02%
2023/07/27	1	45.05	0	0.00	45.05	1	10,160	0.01%
2023/07/26	1	45.45	4	45.59	45.05	-3	10,120	-0.03%
2023/07/25	2	45.75	3.1	45.61	45.95	-1.1	10,081	-0.01%
2023/07/24	4	44.90	2.4	44.62	44.65	1.7	10,070	0.02%
2023/07/21	2	45.25	0.1	45.15	45.00	1.9	10,087	0.02%
2023/07/20	25	45.30	22	45.44	45.45	3	10,106	0.03%
2023/07/19	23.4	46.98	46	46.09	45.70	-22.6	10,253	-0.22%
2023/07/18	39.8	47.91	33.1	47.99	48.10	6.7	10,109	0.07%
2023/07/17	79.7	48.46	44	48.71	48.50	35.7	9,815	0.36%
2023/07/14	0	45.70	0	0.00	45.70	0	9,152	0.00%
2023/07/13	2	46.55	1	46.25	45.70	1	9,333	0.01%
2023/07/12	0	0.00	1	45.80	45.75	-1	9,272	-0.01%
2023/07/11	3.3	45.65	33	45.62	45.60	-29.7	9,261	-0.32%
2023/07/10	28	44.83	2	45.28	44.85	26	9,478	0.27%
2023/07/07	0	0.00	26.1	45.49	45.60	-26.1	9,657	-0.27%
2023/07/06	42	45.95	29.1	45.97	45.50	12.9	9,681	0.13%
2023/07/05	3.1	46.09	26	46.16	46.10	-22.9	9,675	-0.24%
2023/07/04	0	0.00	1.1	44.99	44.95	-1.1	9,335	-0.01%
2023/07/03	0	0.00	7	44.91	44.90	-7	9,327	-0.08%
2023/06/30	6	44.78	1	44.45	44.40	5	9,374	0.05%
2023/06/29	3	45.12	21	44.95	44.80	-18	9,460	-0.19%
2023/06/28	4.5	44.30	16	44.62	44.85	-11.5	9,328	-0.12%
2023/06/27	2.1	44.21	2	44.20	44.10	0.1	9,185	0.00%
2023/06/26	0	0.00	11	43.43	43.75	-11	9,152	-0.12%
2023/06/21	0	43.45	0	0.00	43.25	0	9,308	0.00%
2023/06/20	1.1	43.22	0	0.00	43.30	1.1	9,402	0.01%
2023/06/19	6	43.28	0	0.00	43.25	6	9,480	0.06%
2023/06/16	1	43.15	0	0.00	43.45	1	9,512	0.01%
2023/06/15	7	43.40	6	43.42	43.40	1	9,480	0.01%
2023/06/14	4	43.75	2	43.70	43.65	2	9,525	0.02%
2023/06/13	6	43.42	3	43.63	43.80	3	9,712	0.03%
2023/06/12	2	43.85	0	0.00	43.80	2	9,732	0.02%
2023/06/09	10	44.12	4	44.14	44.20	6	9,784	0.06%
2023/06/08	6	43.68	8	44.03	44.05	-2	9,938	-0.02%
2023/06/07	0	44.10	2	44.15	44.10	-2	10,081	-0.02%
2023/06/06	1	44.50	22	44.51	44.50	-21	10,034	-0.21%
2023/06/05	7	44.14	1	44.25	44.10	6	10,009	0.06%
2023/06/02	34.2	44.47	3	44.62	44.35	31.2	10,128	0.31%
2023/06/01	3	44.00	3	43.90	44.45	0	10,087	0.00%
2023/05/30	0	0.00	3	44.15	44.10	-3	10,040	-0.03%
2023/05/29	5	44.41	1	44.40	44.30	4	9,999	0.04%
2023/05/26	14	44.25	16	44.28	44.25	-2	9,907	-0.02%
2023/05/25	6	43.29	5	43.35	43.35	1	9,676	0.01%
2023/05/24	2	42.55	4	42.53	42.60	-2	9,602	-0.02%
2023/05/23	8	42.17	3	42.28	42.20	5	9,612	0.05%
2023/05/22	1	43.05	4	42.99	42.75	-3	9,467	-0.03%
2023/05/19	11	43.34	5	43.16	43.50	6	9,372	0.06%
2023/05/18	2	42.00	0	0.00	42.10	2	9,245	0.02%
2023/05/17	7	41.72	6	41.78	41.70	1	9,228	0.01%
2023/05/16	8	41.91	3	41.83	41.80	5	9,105	0.05%
2023/05/15	2	41.80	0	0.00	42.20	2	8,984	0.02%
2023/05/12	1	42.40	0	0.00	42.05	1	9,001	0.01%
2023/05/11	1	42.40	0	0.00	42.40	1	8,992	0.01%
2023/05/10	2	43.20	0	0.00	43.20	2	8,994	0.02%
2023/05/09	5	43.65	5	43.70	43.75	0	9,083	0.00%
2023/05/08	6	43.50	12.1	43.64	43.75	-6.1	9,201	-0.07%
2023/05/05	5	43.25	2	43.10	43.15	3	9,264	0.03%
2023/05/04	4	43.24	0	0.00	43.35	4	9,454	0.04%
2023/05/03	0.1	43.15	1	43.10	43.25	-0.9	9,619	-0.01%
2023/05/02	0	0.00	1.1	43.21	43.30	-1.1	9,763	-0.01%
2023/04/28	3	43.10	1	43.00	43.10	2	9,993	0.02%
2023/04/27	3	43.17	8.1	43.11	43.10	-5.1	9,991	-0.05%
2023/04/26	9.1	42.14	6.6	41.64	42.30	2.5	9,950	0.03%
2023/04/25	3.2	41.70	1.4	41.90	41.55	1.8	9,987	0.02%
2023/04/24	8.3	42.06	7	41.74	41.75	1.3	10,012	0.01%
2023/04/21	1	43.55	2	43.08	43.00	-1	9,978	-0.01%
2023/04/19	7	44.02	1	44.05	43.80	6	10,141	0.06%
2023/04/18	11	44.98	22	45.02	44.60	-11	10,097	-0.11%
2023/04/17	17.7	44.26	1	44.35	44.55	16.7	10,034	0.17%
2023/04/14	0.4	44.21	0	0.00	44.10	0.4	9,992	0.00%
2023/04/13	33.3	43.90	31	43.92	44.00	2.3	9,974	0.02%
2023/04/12	5	46.33	0	0.00	46.35	5	9,686	0.05%
2023/04/11	3	46.90	3.5	46.91	46.85	-0.5	9,416	-0.01%
2023/04/10	1	46.90	2	46.85	46.90	-1	9,359	-0.01%
2023/04/07	0	0.00	1	46.50	46.40	-1	9,218	-0.01%
2023/04/06	0	0.00	0.8	46.09	46.20	-0.8	9,176	-0.01%
2023/03/31	1	46.70	0	0.00	46.35	1	9,230	0.01%
2023/03/30	6	46.51	4	46.40	46.30	2	9,245	0.02%
2023/03/29	1.1	45.95	0	0.00	45.80	1.1	9,134	0.01%
2023/03/27	1	45.70	2	45.95	45.95	-1	9,255	-0.01%
2023/03/24	3.5	45.81	10	45.33	45.65	-6.5	9,358	-0.07%
2023/03/23	11.5	44.69	12	44.86	44.70	-0.5	9,205	-0.01%
2023/03/22	6	45.02	2	45.15	45.10	4	9,177	0.04%
2023/03/21	4	44.79	1	44.90	44.90	3	9,177	0.03%
2023/03/20	0.1	43.60	0	0.00	44.30	0.1	9,303	0.00%
2023/03/17	2.1	43.39	0	0.00	43.30	2.1	9,522	0.02%
2023/03/16	7.5	43.54	7	43.53	43.10	0.5	9,527	0.01%
2023/03/15	5.3	44.42	3	44.25	44.20	2.3	9,696	0.02%
2023/03/14	1.1	44.52	0	0.00	44.50	1.1	9,815	0.01%
2023/03/13	2.1	44.91	3	44.92	45.15	-0.9	9,884	-0.01%
2023/03/10	5.5	45.49	0	0.00	45.25	5.5	10,005	0.05%
2023/03/09	2	46.73	0	0.00	46.50	2	10,078	0.02%
2023/03/08	2	46.95	2	46.70	47.00	0	10,252	0.00%
2023/03/07	8	46.81	0	0.00	46.90	8	10,272	0.08%
2023/03/06	0	0.00	1	46.35	46.10	-1	10,195	-0.01%
2023/03/03	3	46.78	1	46.75	46.75	2	10,145	0.02%
2023/03/02	1	46.05	8.1	46.26	46.45	-7.1	10,170	-0.07%
2023/03/01	2.3	45.66	0	46.10	46.00	2.3	10,181	0.02%
2023/02/24	2	45.60	2	45.65	45.60	0	10,192	0.00%
2023/02/23	9	45.89	2.3	45.93	45.90	6.8	10,187	0.07%
2023/02/22	1	45.45	0	0.00	45.95	1	10,395	0.01%
2023/02/21	0	0.00	0	46.30	46.20	0	10,715	0.00%
2023/02/20	0.3	46.75	1	46.65	46.65	-0.7	10,972	-0.01%
2023/02/17	1.1	46.63	6	46.47	46.60	-4.9	11,200	-0.04%
2023/02/16	8	46.37	2	46.20	46.40	6	11,429	0.05%
2023/02/15	0	0.00	0.2	45.83	45.80	-0.2	12,011	0.00%
2023/02/14	0.1	45.85	0	0.00	45.85	0.1	12,177	0.00%
2023/02/13	0	0.00	0.1	45.55	45.40	-0.1	12,395	0.00%
2023/02/10	0	45.70	0	45.70	45.70	0	12,674	0.00%
2023/02/09	4.1	45.80	0	0.00	45.70	4.1	12,975	0.03%
2023/02/08	1	46.30	8	46.20	46.30	-7	13,052	-0.05%
2023/02/07	7	45.80	60	45.80	45.70	-53	13,138	-0.40%
2023/02/06	10	46.05	4	45.95	46.30	6	13,099	0.05%
2023/02/03	19	46.93	7	47.00	46.75	12	13,014	0.09%
2023/02/02	20	46.66	6	46.70	46.75	14	13,041	0.11%
2023/02/01	35	46.23	32	46.10	46.55	3	12,888	0.02%
2023/01/31	31.2	45.55	3.1	45.55	45.55	28.1	12,883	0.22%
2023/01/30	11	44.81	31	45.19	45.10	-20	12,927	-0.15%
2023/01/17	1.2	43.98	8	44.16	44.25	-6.8	12,752	-0.05%
2023/01/16	1	43.40	6	43.83	44.00	-5	12,837	-0.04%
2023/01/13	11	43.71	4	43.91	43.50	7	12,890	0.05%
2023/01/12	6	43.78	12	44.13	44.10	-6	12,946	-0.05%
2023/01/11	24.3	43.97	0	0.00	44.00	24.3	12,957	0.19%
2023/01/10	3	44.40	2	44.45	44.70	1	12,793	0.01%
2023/01/09	3	44.53	6	44.95	45.10	-3	12,780	-0.02%
2023/01/06	8	44.16	5	43.99	44.30	3	12,731	0.02%
2023/01/05	7	44.90	0	0.00	44.70	7	12,835	0.05%
2023/01/04	1	45.30	4	45.40	45.35	-3	12,913	-0.02%
2023/01/03	21	44.72	0	0.00	45.55	21	13,039	0.16%
2022/12/30	15	45.08	31	44.69	44.50	-16	13,197	-0.12%
2022/12/29	0	0.00	26.8	44.60	45.00	-26.8	13,400	-0.20%
2022/12/28	4	45.85	10	45.48	44.80	-6	13,534	-0.04%
2022/12/27	3.1	46.42	10	46.60	46.40	-6.9	13,495	-0.05%
2022/12/26	2	46.20	15	46.03	46.10	-13	13,538	-0.10%
2022/12/23	12.1	45.68	47	45.55	45.95	-35	13,646	-0.26%
2022/12/22	2	46.60	10	46.60	46.45	-8	13,669	-0.06%
2022/12/21	11	46.83	0	0.00	46.65	11	13,819	0.08%
2022/12/20	2.1	47.43	1	47.50	46.60	1.1	13,914	0.01%
2022/12/19	12	48.27	0	0.00	47.95	12	13,947	0.09%
2022/12/16	8.1	48.41	22	48.81	48.90	-13.9	14,020	-0.10%
2022/12/15	4.1	48.16	20	48.38	48.50	-15.9	13,975	-0.11%
2022/12/14	4	47.90	0	0.00	47.80	4	14,194	0.03%
2022/12/13	7	47.94	16	47.93	47.75	-9	14,220	-0.06%
2022/12/12	10	47.89	32	48.04	48.05	-22	14,278	-0.15%
2022/12/09	29.1	49.16	0	0.00	48.80	29.1	14,409	0.20%
2022/12/08	27.4	49.47	2	49.40	49.40	25.4	14,403	0.18%
2022/12/07	3	49.67	25	49.30	49.10	-22	14,834	-0.15%
2022/12/06	4.2	51.00	8	51.00	51.10	-3.8	14,662	-0.03%
2022/12/05	17	51.29	7	51.27	51.30	10	14,559	0.07%
2022/12/02	7	50.99	22	50.95	51.10	-15	14,565	-0.10%
2022/12/01	24.1	50.47	2	50.03	50.10	22.1	14,398	0.15%
2022/11/30	5	49.75	2	49.28	49.55	3	14,656	0.02%
2022/11/29	4	48.40	2	48.55	48.45	2	14,729	0.01%
2022/11/25	11	48.33	0	0.00	48.05	11	14,962	0.07%
2022/11/23	11	48.15	0	0.00	48.05	11	15,817	0.07%
2022/11/22	10	47.70	2	47.75	47.80	8	16,376	0.05%
2022/11/21	6	48.21	25	48.19	48.20	-19	16,747	-0.11%
2022/11/18	1	48.85	1	49.55	48.40	0	16,831	0.00%
2022/11/17	13	48.75	55	48.90	49.00	-42	16,712	-0.25%
2022/11/16	4	47.50	18	47.76	48.15	-14	16,425	-0.09%
2022/11/15	15	47.52	8	47.87	48.00	7	16,220	0.04%
2022/11/14	14.1	47.47	9	47.40	47.40	5.1	16,185	0.03%
2022/11/11	75	48.20	25	48.26	47.95	50	16,145	0.31%
2022/11/10	24	46.26	4	46.53	46.20	20	16,227	0.12%
2022/11/09	20	46.08	15	46.19	46.05	5	16,358	0.03%
2022/11/08	22	45.66	10	45.72	45.10	12	16,292	0.07%
2022/11/07	142	45.08	933	45.05	44.80	-791	16,260	-4.86%	大買/大賣/鉅額交易
2022/11/04	6	45.60	3	45.25	46.00	3	16,184	0.02%
2022/11/03	12	45.20	5	45.54	46.15	7	16,373	0.04%
2022/11/02	21	44.78	1	44.80	44.95	20	16,566	0.12%
2022/11/01	14	43.95	6	44.17	44.40	8	17,113	0.05%
2022/10/31	161	43.61	66	43.62	43.70	95	17,771	0.53%	大買/
2022/10/28	151	42.38	10	42.05	42.10	141	17,980	0.78%	大買/鉅額交易
2022/10/27	685	42.73	121	42.33	42.85	564	18,148	3.11%	大買/大賣/鉅額交易
2022/10/26	9	42.03	5	41.89	41.35	4	18,045	0.02%
2022/10/25	6	43.35	0	0.00	43.15	6	17,911	0.03%
2022/10/24	4	44.28	5	44.67	43.80	-1	17,985	-0.01%
2022/10/21	2	43.95	11	43.78	43.25	-9	17,961	-0.05%
2022/10/20	10	43.20	25	42.99	43.50	-15	17,999	-0.08%
2022/10/19	14	45.10	0	0.00	44.15	14	17,937	0.08%
2022/10/18	11	45.18	6	45.09	45.35	5	17,953	0.03%
2022/10/17	6	43.07	3	44.10	44.80	3	18,047	0.02%
2022/10/14	14	44.87	8	45.23	44.80	6	18,179	0.03%
2022/10/13	5	44.23	20	43.73	43.20	-15	18,510	-0.08%
2022/10/12	6	44.48	10	44.35	45.00	-4	18,730	-0.02%
2022/10/11	13	43.68	13	44.72	43.30	0	18,873	0.00%
2022/10/07	5	46.45	5	46.63	46.35	0	19,401	0.00%
2022/10/06	1	46.45	1	46.50	46.50	0	19,774	0.00%
2022/10/05	6	46.33	5	46.61	46.55	1	19,665	0.01%
2022/10/04	2	44.90	1	45.25	45.70	1	19,594	0.01%
2022/10/03	9	44.60	10	44.42	44.25	-1	19,639	-0.01%
2022/09/30	3	44.83	3	43.65	45.20	0	19,846	0.00%
2022/09/29	3	44.65	5	44.87	44.40	-2	20,194	-0.01%
2022/09/28	5	44.64	12	44.18	43.80	-7	20,476	-0.03%
2022/09/27	0	0.00	4	45.83	46.75	-4	20,371	-0.02%
2022/09/26	3	45.78	0	0.00	45.25	3	20,339	0.01%
2022/09/23	1.2	47.11	2	48.18	47.30	-0.8	20,358	0.00%
2022/09/22	0	0.00	5	46.74	47.60	-5	20,396	-0.02%
2022/09/21	7	47.16	3	47.13	46.90	4	20,453	0.02%
2022/09/20	22	48.45	8.5	48.26	48.50	13.5	20,344	0.07%
2022/09/19	7	48.40	10	48.48	48.45	-3	20,397	-0.01%
2022/09/16	13	48.41	11.1	48.26	48.25	1.9	20,579	0.01%
2022/09/15	12.1	48.82	1	48.65	48.60	11.1	20,553	0.05%
2022/09/14	14	49.00	656	49.17	49.15	-642	20,633	-3.11%	大賣/鉅額交易
2022/09/13	101	51.47	42	50.60	50.50	59	20,251	0.29%	大買/
2022/09/12	551	52.15	65	51.76	51.60	486	20,199	2.41%	大買/鉅額交易
2022/09/08	4	51.38	4	51.15	51.40	0	20,424	0.00%
2022/09/07	102	50.00	4	49.80	50.20	98	20,598	0.48%	大買/
2022/09/06	7.2	51.54	4	52.34	50.30	3.2	20,848	0.02%
2022/09/05	2	51.10	5	51.58	51.70	-3	20,563	-0.01%
2022/09/02	2	50.85	1	51.30	50.50	1	20,388	0.00%
2022/09/01	13.1	51.27	24.1	51.41	50.70	-11.1	20,511	-0.05%
2022/08/31	23	52.65	25	52.54	52.70	-2	20,509	-0.01%
2022/08/30	52.1	53.67	62.1	53.27	53.40	-9.9	20,767	-0.05%
2022/08/29	27.1	50.36	15	51.82	51.70	12.1	20,825	0.06%
2022/08/26	14	52.53	24	52.43	52.40	-10	20,422	-0.05%
2022/08/25	7	51.03	10	50.97	50.90	-3	20,349	-0.01%
2022/08/24	3	50.70	19.6	50.72	50.60	-16.6	20,530	-0.08%
2022/08/23	2	50.00	2.4	50.27	50.00	-0.4	20,487	0.00%
2022/08/22	3	50.13	4	50.60	50.00	-1	20,561	0.00%
2022/08/19	12	50.11	12	50.15	50.30	0	20,739	0.00%
2022/08/18	16.1	48.92	19	49.24	49.55	-2.9	20,715	-0.01%
2022/08/17	30	49.59	54.1	49.00	48.80	-24	20,751	-0.12%
2022/08/16	5	51.64	9	51.98	52.00	-4	20,481	-0.02%
2022/08/15	4	50.80	4	51.22	51.00	0	20,407	0.00%
2022/08/12	19	51.61	12	51.63	51.10	7	20,771	0.03%
2022/08/11	3	51.67	6	51.12	50.90	-3	21,178	-0.01%
2022/08/10	7	50.96	7.2	51.00	51.20	-0.2	21,436	0.00%
2022/08/09	16	50.77	31.8	50.45	50.70	-15.8	21,796	-0.07%
2022/08/08	9	50.28	35	50.29	50.70	-26	22,056	-0.12%
2022/08/05	104	49.20	88	49.42	49.15	16	22,060	0.07%	大買/
2022/08/04	71	48.50	2	48.48	48.55	69	21,423	0.32%
2022/08/03	11	48.23	3	47.42	48.45	8	21,273	0.04%
2022/08/02	1	47.60	1	47.65	47.55	0	21,266	0.00%
2022/08/01	1	48.90	5	48.94	48.50	-4	21,359	-0.02%
2022/07/29	4	48.50	2	48.35	48.70	2	21,701	0.01%
2022/07/28	2	47.90	6	47.93	47.65	-4	21,938	-0.02%
2022/07/27	2	47.65	6	47.93	48.10	-4	21,884	-0.02%
2022/07/26	7	48.13	3.5	48.46	47.95	3.5	21,804	0.02%
2022/07/25	2	48.65	3	48.68	48.90	-1	21,976	0.00%
2022/07/22	8	48.92	4	49.03	49.10	4	22,002	0.02%
2022/07/21	6	49.06	3	49.02	49.35	3	22,092	0.01%
2022/07/20	11	50.51	16.2	50.23	49.70	-5.2	22,151	-0.02%
2022/07/19	3	49.45	7.3	49.40	49.65	-4.3	21,948	-0.02%
2022/07/18	4.3	48.92	16	48.94	48.80	-11.7	21,669	-0.05%
2022/07/15	34	48.18	36	48.38	48.50	-2	21,507	-0.01%
2022/07/14	28.5	46.36	32.1	46.84	47.00	-3.6	21,021	-0.02%
2022/07/13	5	43.64	9	44.23	44.15	-4	20,835	-0.02%
2022/07/12	1	42.70	1.4	42.67	42.55	-0.4	20,926	0.00%
2022/07/11	4	44.41	9	44.62	43.90	-5	21,110	-0.02%
2022/07/08	5	44.39	1	44.10	44.20	4	21,589	0.02%
2022/07/07	4	43.04	6	43.46	43.80	-2	21,699	-0.01%
2022/07/06	19	42.49	13	42.03	41.95	6	21,471	0.03%
2022/07/05	1	41.70	1	41.93	41.75	0	21,434	0.00%
2022/07/04	2	41.53	1	41.90	41.10	1	21,513	0.00%
2022/07/01	1	40.95	3	41.27	41.00	-2	21,857	-0.01%
2022/06/30	2	43.53	3	43.20	43.40	-1	21,931	0.00%
2022/06/29	2	43.90	3.1	44.31	44.55	-1.1	22,013	0.00%
2022/06/28	3	45.38	7	44.93	45.00	-4	22,163	-0.02%
2022/06/27	0	0.00	2	46.50	46.50	-2	22,719	-0.01%
2022/06/24	4.1	46.42	7.3	46.23	46.20	-3.2	23,509	-0.01%
2022/06/23	9	45.47	3	45.20	45.25	6	23,990	0.03%
2022/06/22	7	44.61	0	44.25	44.60	7	24,797	0.03%
2022/06/21	0	0.00	2	46.00	46.20	-2	25,328	-0.01%
2022/06/20	23	45.44	83	44.80	44.45	-60	25,835	-0.23%
2022/06/17	8	45.94	75	45.33	45.90	-67	26,249	-0.26%
2022/06/16	20	48.07	17	48.40	47.60	3	26,095	0.01%
2022/06/15	73.2	48.74	22	49.23	48.25	51.2	26,077	0.20%
2022/06/14	1	47.65	3	47.53	48.15	-2	25,788	-0.01%
2022/06/13	2	46.98	9	46.86	47.35	-7	25,599	-0.03%
2022/06/10	16.2	47.90	16	47.89	47.90	0.2	25,651	0.00%
2022/06/09	25.2	48.47	12	48.38	47.90	13.2	25,693	0.05%
2022/06/08	94.2	49.80	41	49.50	49.10	53.2	25,438	0.21%
2022/06/07	66	49.56	44.6	49.61	49.65	21.4	24,948	0.09%
2022/06/02	11	48.72	10	48.95	48.55	1	24,363	0.00%
2022/06/01	19	48.03	21	48.55	48.40	-2	24,200	-0.01%
2022/05/31	20	47.46	21	47.46	47.40	-1	23,990	0.00%
2022/05/30	14	47.99	16	47.57	47.50	-2	24,182	-0.01%
2022/05/27	2	46.95	5	47.96	47.30	-3	24,116	-0.01%
2022/05/26	5	48.59	11	48.51	48.00	-6	24,115	-0.02%
2022/05/25	13.3	48.71	9	48.48	48.60	4.3	24,260	0.02%
2022/05/24	14.5	48.77	18	48.34	47.95	-3.5	24,349	-0.01%
2022/05/23	6	48.94	8	48.89	48.05	-2	24,164	-0.01%
2022/05/20	22	48.82	95	49.10	48.80	-73	24,409	-0.30%
2022/05/19	22	48.08	52	48.70	49.00	-30	24,298	-0.12%
2022/05/18	29	48.06	14	47.94	48.05	15	24,273	0.06%
2022/05/17	29	46.99	14	47.26	47.35	15	25,201	0.06%
2022/05/16	17	45.47	16	45.59	45.40	1	25,278	0.00%
2022/05/13	6	44.25	121	43.92	45.10	-115	25,197	-0.46%	大賣/鉅額交易
2022/05/12	0.3	42.10	0	0.00	41.00	0.3	24,680	0.00%
2022/05/11	74	41.29	2	41.75	42.35	72	24,631	0.29%
2022/05/10	7.2	41.51	9	42.02	42.30	-1.8	24,503	-0.01%
2022/05/09	3	42.17	6	41.80	41.70	-3	24,486	-0.01%
2022/05/06	14.4	43.28	10	43.26	43.10	4.4	24,368	0.02%
2022/05/05	45	45.98	12	47.02	45.50	33	23,989	0.14%
2022/05/04	3	46.30	2	46.38	46.25	1	23,651	0.00%
2022/05/03	1	46.20	3	46.18	46.30	-2	23,697	-0.01%
2022/04/29	9.2	46.12	13	46.20	45.85	-3.8	23,688	-0.02%
2022/04/28	13	45.77	10	45.19	45.10	3	23,486	0.01%
2022/04/27	14	45.46	9	45.49	45.90	5	23,427	0.02%
2022/04/26	47	45.90	39.5	46.58	46.65	7.5	23,361	0.03%
2022/04/25	1	44.85	1.2	44.97	44.55	-0.2	23,161	0.00%
2022/04/22	4.2	47.42	11	47.35	47.55	-6.8	23,125	-0.03%
2022/04/21	1	48.00	8.2	47.98	48.00	-7.2	23,063	-0.03%
2022/04/20	24	47.44	1	47.45	47.35	23	22,897	0.10%
2022/04/19	35	48.06	59	48.22	47.55	-24	22,739	-0.11%
2022/04/18	10	46.47	13	46.73	46.70	-3	22,448	-0.01%
2022/04/15	29.1	47.00	15.2	47.05	47.05	13.9	22,259	0.06%
2022/04/14	39.5	47.08	130.1	47.64	48.00	-90.5	22,132	-0.41%	大賣/
2022/04/13	64.2	45.79	2	45.15	46.15	62.2	21,664	0.29%
2022/04/12	33	44.70	4	43.55	44.15	29	21,756	0.13%
2022/04/11	34	44.98	7	44.57	44.35	27	21,667	0.12%
2022/04/08	47	46.49	34	47.15	46.65	13	21,313	0.06%
2022/04/07	58.2	47.27	11	46.65	45.90	47.2	21,147	0.22%
2022/04/06	7.1	48.91	11	48.86	49.15	-3.9	20,803	-0.02%
2022/04/01	16.1	48.47	6	48.50	48.45	10.1	20,605	0.05%
2022/03/31	5	48.85	0	0.00	48.30	5	20,442	0.02%
2022/03/30	22.5	49.41	28	49.42	49.50	-5.5	20,275	-0.03%
2022/03/29	18	50.27	37	50.14	49.95	-19	19,787	-0.10%
2022/03/28	23	52.71	21.1	52.36	52.80	1.9	19,013	0.01%
2022/03/25	46.1	51.92	73.1	52.26	53.00	-27	18,276	-0.15%
2022/03/24	28	49.89	35	50.32	51.00	-7	17,250	-0.04%
2022/03/23	38	49.17	67	49.11	49.40	-29	16,494	-0.18%
2022/03/22	11	48.25	21.2	47.94	48.35	-10.1	16,024	-0.06%
2022/03/21	10.2	46.61	7	46.46	46.40	3.2	15,591	0.02%
2022/03/18	9	45.61	20	46.04	46.60	-11	15,570	-0.07%
2022/03/17	2	44.58	6	44.63	44.80	-4	15,254	-0.03%
2022/03/16	5	43.97	4	43.88	43.50	1	15,193	0.01%
2022/03/15	16	44.08	6.5	43.69	43.35	9.5	15,253	0.06%
2022/03/14	17	45.12	24.6	44.99	45.00	-7.6	15,205	-0.05%
2022/03/11	21	43.95	34	43.82	43.50	-13	15,309	-0.08%
2022/03/10	15	44.31	13	44.31	44.10	2	15,528	0.01%
2022/03/09	26.3	43.39	3.9	43.46	43.40	22.4	15,466	0.14%
2022/03/08	6	44.18	10	43.79	43.35	-4	15,382	-0.03%
2022/03/07	13	44.69	3.5	44.67	44.60	9.5	15,351	0.06%
2022/03/04	0	0.00	2	46.70	46.50	-2	15,270	-0.01%
2022/03/03	17.3	46.84	89.3	46.77	46.70	-72	15,290	-0.47%
2022/03/02	5.3	47.69	3	47.77	47.80	2.3	15,107	0.02%
2022/03/01	12.8	48.49	10	48.32	48.35	2.8	15,086	0.02%
2022/02/25	9	48.03	18	47.94	47.85	-9	14,877	-0.06%
2022/02/24	2	46.75	56	46.53	46.00	-54	14,762	-0.37%
2022/02/23	117	48.80	1	47.95	47.90	116	14,602	0.79%	大買/鉅額交易
2022/02/22	32	48.04	37	48.25	48.40	-5	15,422	-0.03%
2022/02/21	15.5	48.54	41	48.32	47.95	-25.5	15,664	-0.16%
2022/02/18	63.5	48.68	30.3	48.27	48.65	33.3	15,319	0.22%
2022/02/17	71	48.21	83.8	48.26	47.90	-12.8	14,747	-0.09%
2022/02/16	48	46.11	66	46.34	46.70	-18	13,427	-0.13%
2022/02/15	9.3	45.29	9.3	45.14	45.45	0	12,791	0.00%
2022/02/14	1	43.45	5	43.95	44.00	-4	12,458	-0.03%
2022/02/11	3	44.40	0	0.00	44.50	3	12,431	0.02%
2022/02/10	1	44.55	9	44.43	44.60	-8	12,459	-0.06%
2022/02/09	4	44.81	5	44.68	44.60	-1	12,543	-0.01%
2022/02/08	0	0.00	2.3	43.89	44.00	-2.3	12,701	-0.02%
2022/02/07	1	42.70	0	0.00	43.25	1	12,787	0.01%
2022/01/26	1	42.05	1	42.00	42.00	0	12,923	0.00%
2022/01/25	6	42.30	1	42.20	42.10	5	13,327	0.04%
2022/01/24	1.2	43.30	0.1	43.40	43.40	1.1	13,863	0.01%
2022/01/21	0.1	43.80	0	0.00	43.60	0.1	14,032	0.00%
2022/01/20	0	0.00	30.4	44.33	44.45	-30.4	14,260	-0.21%
2022/01/19	26	44.15	2	44.13	44.20	24	14,269	0.17%
2022/01/18	1	43.90	3	44.05	43.70	-2	14,060	-0.01%
2022/01/17	5	43.55	3	43.85	43.85	2	13,939	0.01%
2022/01/14	2	41.15	1	41.60	42.20	1	13,773	0.01%
2022/01/13	0	0.00	1	42.10	42.05	-1	13,800	-0.01%
2022/01/12	1.1	42.24	0	0.00	42.50	1.1	13,905	0.01%
2022/01/11	0	0.00	7	42.16	42.35	-7	13,926	-0.05%
2022/01/10	1	42.20	0	0.00	42.20	1	13,849	0.01%
2022/01/07	0	0.00	2	42.25	42.10	-2	13,890	-0.01%
2022/01/06	3	43.15	13	42.90	43.10	-10	13,746	-0.07%
2022/01/05	17	44.26	90	43.98	42.95	-73	13,642	-0.54%
2022/01/04	81	44.40	4	43.85	44.40	77	13,201	0.58%
2022/01/03	1	43.75	2	43.75	43.80	-1	13,172	-0.01%
2021/12/30	1	43.70	8	43.46	43.75	-7	13,168	-0.05%
2021/12/29	0	0.00	3	43.87	43.65	-3	13,182	-0.02%
2021/12/28	2	43.95	1	44.10	44.00	1	13,113	0.01%
2021/12/27	4.1	44.18	2	44.13	44.10	2.1	13,067	0.02%
2021/12/24	3	43.63	5	44.10	43.90	-2	13,070	-0.02%
2021/12/23	10	44.04	2	43.85	44.05	8	12,935	0.06%
2021/12/22	14	43.38	7	43.46	43.55	7	12,839	0.05%
2021/12/21	6.1	43.00	2	43.13	43.15	4.1	12,789	0.03%
2021/12/20	1	43.00	2	43.15	43.00	-1	12,758	-0.01%
2021/12/17	4.1	42.82	0.7	42.94	42.65	3.4	12,765	0.03%
2021/12/16	4	43.06	11	43.04	43.10	-7	12,755	-0.05%
2021/12/15	2	42.40	0	0.00	42.10	2	12,635	0.02%
2021/12/14	3	42.40	22	42.53	42.55	-19	12,576	-0.15%
2021/12/13	0	0.00	4	42.05	41.70	-4	12,424	-0.03%
2021/12/10	4.2	41.91	0	0.00	41.70	4.2	12,603	0.03%
2021/12/09	1.5	42.89	0	0.00	42.45	1.5	12,557	0.01%
2021/12/07	17	42.86	6	42.82	42.50	11	12,431	0.09%
2021/12/06	15	42.30	16	42.75	42.90	-1	12,114	-0.01%
2021/12/02	1	41.00	21	40.65	40.55	-20	11,955	-0.17%
2021/11/30	0	0.00	4	41.86	41.60	-4	11,766	-0.03%
2021/11/29	19	40.92	15	40.69	41.05	4	11,702	0.03%
2021/11/26	1	41.00	13.2	41.08	41.00	-12.2	11,609	-0.11%
2021/11/25	0	0.00	1	42.00	42.00	-1	11,541	-0.01%
2021/11/24	0	0.00	4	41.88	42.30	-4	11,748	-0.03%
2021/11/23	2	42.00	3	42.20	42.00	-1	11,658	-0.01%
2021/11/22	7	43.76	2	43.30	43.30	5	11,460	0.04%
2021/11/19	69	44.86	68	44.73	43.00	1	11,343	0.01%
2021/11/18	98.3	43.73	52	43.79	43.80	46.3	10,405	0.44%
2021/11/17	2	41.58	1	41.30	41.50	1	9,757	0.01%
2021/11/16	1	41.50	0	0.00	41.60	1	9,756	0.01%
2021/11/15	6	42.01	12	42.08	42.10	-6	9,725	-0.06%
2021/11/12	8	41.34	5	41.36	41.25	3	9,675	0.03%
2021/11/11	63	42.08	60.1	42.05	41.30	3	9,614	0.03%
2021/11/10	4	41.90	3.6	41.88	42.05	0.5	9,626	0.00%
2021/11/09	2.2	41.71	8.1	41.56	41.50	-5.9	9,789	-0.06%
2021/11/08	4	41.65	1	41.65	41.40	3	9,746	0.03%
2021/11/05	12.4	42.07	17	41.99	41.80	-4.6	9,736	-0.05%
2021/11/04	13	41.06	3.1	40.81	40.70	9.9	9,607	0.10%
2021/11/03	4.1	41.25	3	41.05	40.95	1.1	9,615	0.01%
2021/11/02	4	42.09	5.4	41.87	40.40	-1.4	9,872	-0.01%
2021/11/01	43.5	42.06	42	42.30	42.40	1.5	9,574	0.02%
2021/10/29	26	40.49	38.3	40.52	40.35	-12.3	9,222	-0.13%
2021/10/28	23.1	40.39	53	40.32	40.15	-29.9	9,320	-0.32%
2021/10/27	39.3	39.56	6	39.25	39.60	33.3	9,083	0.37%
2021/10/26	2	38.95	0	0.00	38.65	2	9,218	0.02%
2021/10/25	1	38.60	0	0.00	38.55	1	9,381	0.01%
2021/10/22	1	37.60	3	38.32	38.75	-2	9,785	-0.02%
2021/10/21	5	38.83	0	0.00	37.60	5	10,483	0.05%
2021/10/20	0	0.00	12	38.63	38.70	-12	10,465	-0.11%
2021/10/19	16	37.87	6	38.15	37.85	10	10,656	0.09%
2021/10/14	1	35.95	0	0.00	36.05	1	11,338	0.01%
2021/10/13	1	36.50	3	36.62	36.05	-2	11,732	-0.02%
2021/10/08	2	37.45	0	0.00	37.60	2	13,040	0.02%
2021/10/07	3	37.12	8	37.19	37.05	-5	14,988	-0.03%
2021/10/06	7	36.43	21.1	36.94	36.35	-14.1	17,470	-0.08%
2021/10/05	1	35.70	1	35.85	35.90	0	17,701	0.00%
2021/10/04	2	35.68	11	35.97	35.70	-9	18,027	-0.05%
2021/10/01	17	36.11	1	35.50	35.55	16	18,639	0.09%
2021/09/30	0	0.00	9	36.94	37.30	-9	18,795	-0.05%
2021/09/29	9	36.56	16	36.30	36.30	-7	19,035	-0.04%
2021/09/28	17	38.45	17	37.61	37.60	0	19,216	0.00%
2021/09/24	1	37.95	6	38.08	38.45	-5	19,406	-0.03%
2021/09/23	6	37.60	4	37.41	37.70	2	19,386	0.01%
2021/09/22	3	38.00	1	38.05	37.85	2	19,350	0.01%
2021/09/17	8	38.14	8	38.38	38.50	0	19,355	0.00%
2021/09/16	1	37.50	0	0.00	37.55	1	19,464	0.01%
2021/09/15	9	37.43	4	37.31	37.20	5	19,804	0.03%
2021/09/14	3	38.47	0	0.00	38.35	3	20,330	0.01%
2021/09/13	1.2	38.79	1	38.60	38.25	0.2	20,398	0.00%
2021/09/09	0	0.00	6	39.40	38.95	-6	20,679	-0.03%
2021/09/08	7	38.38	1	39.40	38.25	6	20,966	0.03%
2021/09/07	2	39.25	1	39.20	39.10	1	21,266	0.00%
2021/09/06	1	40.95	0.1	40.50	39.80	0.9	21,286	0.00%
2021/09/03	0	0.00	2	40.48	40.65	-2	21,312	-0.01%
2021/09/02	11	40.30	5	40.24	40.05	6	21,443	0.03%
2021/08/30	29	41.61	22	41.35	40.70	7	21,312	0.03%
2021/08/27	0	0.00	1	40.40	40.20	-1	21,016	0.00%
2021/08/26	1	40.25	1	40.20	40.25	0	21,064	0.00%
2021/08/25	1	40.40	1	40.55	40.60	0	21,121	0.00%
2021/08/24	13.1	41.51	24	40.87	40.40	-10.9	21,209	-0.05%
2021/08/23	2	39.50	0	40.30	40.35	2	21,053	0.01%
2021/08/19	1	39.00	0	0.00	38.75	1	21,090	0.00%
2021/08/18	3	39.23	4	39.05	39.60	-1	21,120	0.00%
2021/08/17	2	39.30	2	39.05	38.55	0	21,189	0.00%
2021/08/16	1	38.85	33	39.01	38.95	-32	21,197	-0.15%
2021/08/13	42	40.00	1	40.75	38.65	41	21,055	0.19%
2021/08/12	2	40.50	7	40.74	40.65	-5	20,844	-0.02%
2021/08/11	5	40.84	1	41.70	40.75	4	20,838	0.02%
2021/08/10	5	41.40	8	41.46	41.20	-3	20,749	-0.01%
2021/08/09	2	42.60	1	42.90	42.60	1	20,644	0.00%
2021/08/06	8	43.25	128.5	43.23	43.65	-120.5	20,597	-0.59%	大賣/鉅額交易
2021/08/05	7.3	42.11	1.5	42.37	42.20	5.8	20,379	0.03%
2021/08/04	8.4	42.03	20.4	41.85	42.20	-12	20,574	-0.06%
2021/08/03	56.3	42.18	18	41.96	42.20	38.3	20,494	0.19%
2021/08/02	9	42.76	12	42.78	42.70	-3	20,214	-0.01%
2021/07/30	68.2	43.44	42.2	43.57	42.80	26	20,256	0.13%
2021/07/29	30.1	44.33	24	44.34	44.50	6.1	20,281	0.03%
2021/07/28	22.4	43.49	21	43.93	44.75	1.4	20,369	0.01%
2021/07/27	89	46.23	62	46.17	46.10	27	20,172	0.13%
2021/07/26	22	44.58	5	44.61	44.70	17	19,599	0.09%
2021/07/23	33	45.28	13	44.65	44.30	20	19,708	0.10%
2021/07/22	1	44.10	11	44.61	44.60	-10	19,745	-0.05%
2021/07/21	25	44.40	27	44.18	43.70	-2	19,601	-0.01%
2021/07/20	9	44.61	12.1	45.13	44.50	-3.1	19,341	-0.02%
2021/07/19	39.1	46.17	33.3	46.12	45.80	5.8	19,070	0.03%
2021/07/16	27.1	46.39	80	46.13	46.55	-52.9	18,811	-0.28%
2021/07/15	86.7	46.59	86.3	46.67	46.30	0.4	18,528	0.00%
2021/07/14	241.3	46.68	145.4	46.20	45.75	96	17,675	0.54%	大買/大賣/
2021/07/13	84.4	46.14	64.5	46.12	45.95	19.9	15,747	0.13%
2021/07/12	30	43.16	1	43.20	43.10	29	13,343	0.22%
2021/07/09	24.1	42.50	10	42.70	42.80	14.1	13,083	0.11%
2021/07/08	28	42.33	28.3	42.47	43.00	-0.3	12,931	0.00%
2021/07/07	3	42.32	3	42.45	42.30	0	12,486	0.00%
2021/07/06	7	42.49	8	42.75	42.65	-1	12,380	-0.01%
2021/07/05	11	43.67	15	43.52	43.30	-4	12,494	-0.03%
2021/07/02	5	42.65	24	42.25	42.70	-19	12,707	-0.15%
2021/07/01	3	42.25	3	42.75	42.10	0	12,888	0.00%
2021/06/30	0.1	42.00	1.1	42.18	42.00	-1.1	12,782	-0.01%
2021/06/29	3.3	42.22	0	0.00	41.80	3.3	12,819	0.03%
2021/06/28	3	41.90	1.1	41.90	42.15	1.9	12,915	0.01%
2021/06/25	5.1	42.45	4.1	42.25	42.00	1	12,959	0.01%
2021/06/24	7.1	42.40	4	42.25	42.25	3.1	12,962	0.02%
2021/06/23	58.5	41.63	69	42.99	43.40	-10.5	12,804	-0.08%
2021/06/22	0	0.00	2	40.20	40.20	-2	12,204	-0.02%
2021/06/21	2	39.35	0	0.00	39.40	2	12,196	0.02%
2021/06/18	24.2	41.11	9	40.89	40.55	15.2	12,106	0.13%
2021/06/17	54	41.18	53	41.02	41.00	1	11,999	0.01%
2021/06/16	6	41.00	9	40.99	41.05	-3	11,813	-0.03%
2021/06/15	0	0.00	1	39.35	39.20	-1	11,597	-0.01%
2021/06/11	1	38.85	0	0.00	38.80	1	11,685	0.01%
2021/06/09	0	0.00	2	38.45	38.30	-2	11,816	-0.02%
2021/06/02	1	38.55	2	38.95	38.75	-1	12,440	-0.01%
2021/06/01	6	39.65	5	39.41	39.45	1	12,471	0.01%
2021/05/31	0	0.00	1	38.10	38.40	-1	12,385	-0.01%
2021/05/28	3	38.00	0	0.00	38.30	3	12,391	0.02%
2021/05/27	0	0.00	2	37.65	37.50	-2	12,357	-0.02%
2021/05/25	0	0.00	2	36.20	36.70	-2	12,263	-0.02%
2021/05/20	2	35.28	0	0.00	35.45	2	12,346	0.02%
2021/05/19	0	0.00	3	34.85	35.20	-3	12,407	-0.02%
2021/05/18	3	35.03	2	34.43	35.60	1	12,440	0.01%
2021/05/17	1	32.80	5	32.86	33.25	-4	12,492	-0.03%
2021/05/14	1	35.30	2	35.20	34.70	-1	12,504	-0.01%
2021/05/13	4.1	33.62	5.2	33.33	34.70	-1.1	12,415	-0.01%
2021/05/12	6	35.35	5	34.37	33.60	1	12,209	0.01%
2021/05/11	5	37.45	0	0.00	36.40	5	11,932	0.04%
2021/05/10	0	0.00	18	38.85	38.85	-18	11,839	-0.15%
2021/05/07	1	39.00	2	39.03	39.65	-1	11,902	-0.01%
2021/05/06	5	38.35	2	39.00	37.60	3	11,827	0.03%
2021/05/05	18	39.36	6	38.95	38.70	12	11,586	0.10%
2021/05/04	3.2	40.34	1.2	40.60	40.00	2	11,588	0.02%
2021/05/03	2.2	42.68	3	42.70	41.80	-0.8	11,775	-0.01%
2021/04/29	7	43.59	6	43.57	43.35	1	11,697	0.01%
2021/04/28	5	43.43	51	43.14	43.75	-46	11,604	-0.40%
2021/04/27	24	42.40	7	42.64	42.50	17	11,475	0.15%
2021/04/26	25	42.45	0	0.00	42.45	25	11,519	0.22%
2021/04/23	0	0.00	5	42.04	42.40	-5	11,637	-0.04%
2021/04/22	8	42.39	5	42.49	42.00	3	12,120	0.02%
2021/04/21	2	43.08	2	42.88	42.75	0	12,731	0.00%
2021/04/20	1.1	43.12	5	43.18	43.20	-3.9	12,849	-0.03%
2021/04/19	1	42.85	1	42.65	42.75	0	12,869	0.00%
2021/04/16	4	42.51	0	0.00	42.50	4	12,819	0.03%
2021/04/15	2	42.55	0	0.00	42.50	2	12,960	0.02%
2021/04/14	3	42.17	17	42.60	42.10	-14	13,048	-0.11%
2021/04/13	67	42.87	11	43.09	42.75	56	13,219	0.42%
2021/04/12	1	43.40	1	43.30	43.30	0	13,260	0.00%
2021/04/09	10	44.12	8	44.24	43.80	2	13,368	0.02%
2021/04/08	104.2	44.65	81	45.05	45.25	23.2	13,092	0.18%	大買/
2021/04/07	14	43.54	16.2	43.63	44.50	-2.2	12,668	-0.02%
2021/04/06	1	42.90	0	0.00	42.90	1	12,494	0.01%
2021/04/01	2	42.75	4	42.90	42.70	-2	12,548	-0.02%
2021/03/31	3	42.83	10.2	42.90	42.90	-7.2	12,519	-0.06%
2021/03/30	1	43.30	0	0.00	43.15	1	12,456	0.01%
2021/03/29	13.2	43.89	3	43.73	43.50	10.2	12,466	0.08%
2021/03/26	12	43.35	25	43.53	43.55	-13	12,456	-0.10%
2021/03/25	1	42.85	5	43.07	42.90	-4	12,374	-0.03%
2021/03/24	0.2	42.90	1	43.05	42.80	-0.8	12,387	-0.01%
2021/03/23	3	42.98	0	0.00	42.85	3	12,546	0.02%
2021/03/22	7	43.06	6	43.01	42.95	1	12,656	0.01%
2021/03/19	13	42.77	0	0.00	43.00	13	12,852	0.10%
2021/03/18	1	43.10	1	43.10	43.15	0	12,934	0.00%
2021/03/17	5	42.49	1	43.10	42.25	4	13,209	0.03%
2021/03/16	5	42.67	0	0.00	42.60	5	13,565	0.04%
2021/03/15	5	42.86	5	42.81	42.75	0	13,882	0.00%
2021/03/12	7	42.89	0	0.00	42.75	7	14,095	0.05%
2021/03/11	2	42.20	0	0.00	42.30	2	14,223	0.01%
2021/03/10	1	42.15	1	42.15	42.15	0	14,546	0.00%
2021/03/09	1	42.00	4	42.05	42.25	-3	14,756	-0.02%
2021/03/08	1	42.80	0	0.00	42.40	1	14,970	0.01%
2021/03/05	3.2	43.08	0	0.00	42.90	3.2	15,179	0.02%
2021/03/04	9	43.41	2	43.90	43.50	7	15,588	0.04%
2021/03/03	0	0.00	1	43.90	43.90	-1	16,233	-0.01%
2021/03/02	1	43.80	0	0.00	43.60	1	16,666	0.01%
2021/02/26	0	0.00	1	43.85	44.10	-1	16,977	-0.01%
2021/02/25	1	44.55	2	44.15	44.30	-1	17,426	-0.01%
2021/02/24	7	44.86	0	0.00	44.05	7	17,573	0.04%
2021/02/23	7	45.06	6	44.85	44.75	1	17,586	0.01%
2021/02/22	3	45.00	3	45.25	45.00	0	17,692	0.00%
2021/02/19	0	0.00	5	44.07	44.35	-5	17,644	-0.03%
2021/02/18	0	0.00	2	44.20	43.95	-2	17,771	-0.01%
2021/02/17	5	44.11	1	43.90	43.85	4	17,898	0.02%
2021/02/05	0	0.00	4	43.26	43.40	-4	17,998	-0.02%
2021/02/03	1	42.00	6	42.04	41.95	-5	18,648	-0.03%
2021/02/02	3	42.15	0	0.00	42.00	3	18,874	0.02%
2021/02/01	3	41.85	3	41.87	41.90	0	19,014	0.00%
2021/01/29	7	42.84	0	0.00	42.45	7	19,199	0.04%
2021/01/28	0	0.00	5	43.18	43.15	-5	19,193	-0.03%
2021/01/26	0	0.00	5	44.56	43.75	-5	19,254	-0.03%
2021/01/25	14	45.02	11	45.31	44.95	3	19,103	0.02%
2021/01/22	7	43.60	6	43.64	44.15	1	18,774	0.01%
2021/01/21	5	42.95	0	0.00	42.70	5	18,754	0.03%
2021/01/20	3	42.80	1	42.70	42.65	2	18,800	0.01%
2021/01/19	11	43.85	2	43.93	43.75	9	18,607	0.05%
2021/01/18	2	43.88	10	43.66	44.15	-8	18,593	-0.04%
2021/01/15	5	45.14	2	45.55	44.80	3	18,601	0.02%
2021/01/14	16	46.31	13	46.37	46.70	3	18,293	0.02%
2021/01/13	4	44.94	3	44.93	44.90	1	17,949	0.01%
2021/01/12	3	44.78	2	43.90	43.85	1	18,092	0.01%
2021/01/11	0	0.00	1	44.75	44.90	-1	18,612	-0.01%
2021/01/08	2	44.65	1	44.80	44.75	1	18,733	0.01%
2021/01/06	8	45.34	3	45.05	44.50	5	18,624	0.03%
2021/01/05	10	44.91	3	44.85	44.95	7	18,417	0.04%
2021/01/04	5	44.48	6	44.58	44.60	-1	18,456	-0.01%
2020/12/31	2	43.53	3	43.67	43.50	-1	18,705	-0.01%
2020/12/30	1	43.35	1	43.55	43.50	0	18,822	0.00%
2020/12/29	2	43.20	3	43.60	43.15	-1	19,498	-0.01%
2020/12/28	1	43.70	1	44.10	43.70	0	19,815	0.00%
2020/12/25	0	0.00	2	43.98	43.75	-2	19,983	-0.01%
2020/12/24	0	0.00	2	43.85	43.75	-2	20,069	-0.01%
2020/12/23	1	43.30	1	43.15	43.20	0	20,155	0.00%
2020/12/22	5	43.64	2	44.00	43.15	3	20,428	0.01%
2020/12/21	2	43.63	0	0.00	43.90	2	20,608	0.01%
2020/12/18	2	44.55	0	0.00	44.15	2	20,573	0.01%
2020/12/17	1	44.60	1	44.35	44.50	0	20,678	0.00%
2020/12/16	2	44.13	2	44.15	44.40	0	20,705	0.00%
2020/12/15	10	43.50	1	43.35	43.35	9	20,614	0.04%
2020/12/14	6	44.43	2	44.50	44.15	4	20,435	0.02%
2020/12/11	9	44.43	11	45.43	44.35	-2	20,484	-0.01%
2020/12/10	18	45.98	43	46.03	45.50	-25	20,316	-0.12%
2020/12/09	36	47.67	84	47.45	47.20	-48	20,238	-0.24%
2020/12/08	33	47.10	60	47.29	47.85	-27	20,205	-0.13%
2020/12/07	19	47.62	10.1	47.80	47.35	8.9	20,647	0.04%
2020/12/04	11	46.98	10	46.90	47.20	1	20,442	0.00%
2020/12/03	11	48.04	16	47.79	47.60	-5	20,121	-0.02%
2020/12/02	12	47.60	9	47.66	47.45	3	20,090	0.01%
2020/12/01	5	47.96	46	47.94	48.20	-41	19,979	-0.21%
2020/11/30	35	48.97	38	49.03	48.05	-3	19,938	-0.02%
2020/11/27	43.1	47.74	16	48.17	48.40	27.1	19,702	0.14%
2020/11/26	4	46.84	10	47.00	47.45	-6	19,443	-0.03%
2020/11/25	12	46.13	1	45.85	45.75	11	19,207	0.06%
2020/11/24	17	47.72	5	47.83	46.85	12	19,061	0.06%
2020/11/23	23	46.83	1	46.80	46.75	22	18,805	0.12%
2020/11/20	3	46.17	0	0.00	46.25	3	18,968	0.02%
2020/11/19	26	46.94	6	46.71	46.50	20	19,129	0.10%
2020/11/18	5	46.51	1	46.40	46.35	4	19,335	0.02%
2020/11/17	26	47.14	0	0.00	46.65	26	19,912	0.13%
2020/11/16	1	47.30	2	47.05	46.80	-1	20,442	0.00%
2020/11/13	14	46.57	3	46.60	46.70	11	20,731	0.05%
2020/11/12	23	47.11	22	47.20	46.90	1	20,835	0.00%
2020/11/11	1	45.25	4	45.68	45.85	-3	20,461	-0.01%
2020/11/10	20	44.65	0	0.00	44.90	20	20,732	0.10%
2020/11/09	32	45.72	0	0.00	45.25	32	21,800	0.15%
2020/11/06	51	45.67	12	45.44	45.30	39	22,576	0.17%
2020/11/05	2	44.25	3	44.27	44.70	-1	23,229	0.00%
2020/11/04	4	43.76	2	44.08	43.80	2	24,048	0.01%
2020/11/03	2	44.00	2	44.05	43.75	0	24,687	0.00%
2020/11/02	6	43.30	4	43.29	43.25	2	25,601	0.01%
2020/10/30	7	44.00	8	44.01	43.55	-1	27,081	0.00%
2020/10/29	1	43.50	0	0.00	44.55	1	27,382	0.00%
2020/10/28	2	44.65	31	45.21	44.55	-29	27,423	-0.11%
2020/10/27	0	0.00	32	45.53	45.60	-32	27,518	-0.12%
2020/10/26	2	46.25	1	45.85	45.70	1	27,982	0.00%
2020/10/23	7	46.89	91	46.73	46.45	-84	28,080	-0.30%
2020/10/22	16	46.51	22	46.67	47.00	-6	28,204	-0.02%
2020/10/21	14	47.02	13	46.85	46.35	1	28,313	0.00%
2020/10/20	22	46.62	19	46.22	46.25	3	28,481	0.01%
2020/10/19	6	46.58	12	46.37	46.80	-6	28,705	-0.02%
2020/10/16	2	44.95	2	45.20	43.60	0	28,456	0.00%
2020/10/15	24	45.38	3	45.63	45.10	21	29,164	0.07%
2020/10/14	15	45.59	5	45.62	45.05	10	29,634	0.03%
2020/10/13	7	45.10	9	45.54	45.70	-2	29,856	-0.01%
2020/10/12	26	45.70	2	46.30	45.30	24	30,054	0.08%
2020/10/08	4	46.36	8	46.51	46.30	-4	30,053	-0.01%
2020/10/07	1	44.55	1	44.20	44.90	0	29,831	0.00%
2020/10/06	2	43.03	8	44.16	45.00	-6	29,996	-0.02%
2020/10/05	3	42.35	2	42.50	42.90	1	29,823	0.00%
2020/09/30	6	40.68	9	40.76	40.75	-3	29,671	-0.01%
2020/09/29	2	41.48	3	41.42	41.55	-1	29,783	0.00%
2020/09/28	1	41.95	0	0.00	41.85	1	30,098	0.00%
2020/09/25	3	41.38	8	41.55	41.15	-5	30,399	-0.02%
2020/09/24	6	43.27	4	43.30	43.05	2	30,492	0.01%
2020/09/23	10	46.10	20	45.08	45.00	-10	30,640	-0.03%
2020/09/22	3	46.15	24	45.86	45.70	-21	30,888	-0.07%
2020/09/21	1	46.90	24	46.81	47.25	-23	31,357	-0.07%
2020/09/18	0	0.00	13	47.07	46.95	-13	31,337	-0.04%
2020/09/17	14	47.38	5	47.18	47.00	9	31,523	0.03%
2020/09/16	32	47.80	17	47.45	47.05	15	31,661	0.05%
2020/09/15	24	47.64	5	47.31	47.50	19	31,599	0.06%
2020/09/14	21	47.17	3	47.78	46.60	18	31,791	0.06%
2020/09/11	4	46.96	11	47.02	47.30	-7	32,083	-0.02%
2020/09/10	59	47.25	69	46.94	46.25	-10	32,395	-0.03%
2020/09/09	1	43.70	4	44.85	45.15	-3	31,771	-0.01%
2020/09/08	22	44.39	0	0.00	44.05	22	31,868	0.07%
2020/09/07	28	45.17	9	45.45	44.40	19	32,136	0.06%
2020/09/04	14	44.75	37	43.50	44.80	-23	32,370	-0.07%
2020/09/03	19	44.86	0	0.00	44.40	19	32,591	0.06%
2020/09/02	8	44.98	34	45.04	45.00	-26	32,629	-0.08%
2020/09/01	71	45.05	29	45.11	45.40	42	32,858	0.13%
2020/08/31	6	44.58	0	0.00	43.65	6	32,742	0.02%
2020/08/28	1	43.20	51	43.79	44.30	-50	33,059	-0.15%
2020/08/27	2	44.08	2	44.10	43.80	0	33,321	0.00%
2020/08/26	6	43.97	17	44.71	44.35	-11	33,705	-0.03%
2020/08/25	10	45.35	20	45.28	45.05	-10	33,837	-0.03%
2020/08/24	5	45.01	21	44.90	45.45	-16	33,911	-0.05%
2020/08/21	49	45.64	20	45.42	45.15	29	34,534	0.08%
2020/08/20	16	44.04	84	45.20	44.05	-68	34,238	-0.20%
2020/08/19	5	49.15	12	48.70	47.70	-7	33,907	-0.02%
2020/08/18	6	49.45	4	49.41	49.15	2	33,793	0.01%
2020/08/17	11	50.73	1	50.20	50.20	10	33,918	0.03%
2020/08/14	17	49.44	41	50.36	50.50	-24	34,313	-0.07%
2020/08/13	103	51.02	83	52.08	49.25	20	34,217	0.06%	大買/
2020/08/12	43	53.26	22	53.39	53.10	21	33,525	0.06%
2020/08/11	23	52.64	13	52.48	52.50	10	33,359	0.03%
2020/08/10	36	52.11	23	51.76	51.00	13	33,122	0.04%
2020/08/07	16	53.29	22	53.83	52.80	-6	32,895	-0.02%
2020/08/06	37	53.20	19	53.13	53.40	18	32,555	0.06%
2020/08/05	73	52.30	38	52.07	52.50	35	32,338	0.11%
2020/08/04	32	49.23	23	49.62	49.55	9	31,486	0.03%
2020/08/03	5	48.81	3	48.48	48.50	2	31,569	0.01%
2020/07/31	2	48.38	3	48.28	48.50	-1	32,031	0.00%
2020/07/30	6	48.41	13	49.02	49.25	-7	32,010	-0.02%
2020/07/29	4	47.05	22	46.88	47.25	-18	31,895	-0.06%
2020/07/28	22	47.98	1	47.50	46.90	21	32,192	0.07%
2020/07/27	7	47.70	13	47.86	47.55	-6	32,879	-0.02%
2020/07/24	17	49.41	5	49.91	48.40	12	33,427	0.04%
2020/07/23	46	50.21	12	50.34	50.30	34	33,217	0.10%
2020/07/22	25	49.84	20	49.63	49.45	5	33,065	0.02%
2020/07/21	47	49.54	31	49.44	49.00	16	33,126	0.05%
2020/07/20	31	46.35	14	46.49	48.40	17	32,756	0.05%
2020/07/17	17	46.39	23	45.98	45.85	-6	32,592	-0.02%
2020/07/16	10	45.95	10	45.80	45.45	0	33,170	0.00%
2020/07/15	3	44.88	3	45.00	44.55	0	33,437	0.00%
2020/07/14	5	45.75	2	46.13	45.50	3	33,917	0.01%
2020/07/13	11	45.12	4	45.10	45.40	7	33,967	0.02%
2020/07/10	9	46.29	7	46.23	45.15	2	34,161	0.01%
2020/07/09	30	48.81	37	48.98	49.00	-7	34,187	-0.02%
2020/07/08	22	49.85	1	50.00	49.80	21	34,151	0.06%
2020/07/07	17	49.49	9	49.07	49.35	8	34,128	0.02%
2020/07/06	3	49.95	14	49.90	50.00	-11	34,344	-0.03%
2020/07/03	3	48.52	9	48.58	48.50	-6	34,444	-0.02%
2020/07/02	2	47.85	14	47.79	48.00	-12	34,802	-0.03%
2020/07/01	28	47.74	52	47.68	47.20	-24	34,772	-0.07%
2020/06/30	42	47.80	98	48.01	47.70	-56	34,841	-0.16%
2020/06/29	11	46.56	3	46.78	46.70	8	34,695	0.02%
2020/06/24	20	46.41	8	46.51	47.10	12	34,962	0.03%
2020/06/23	34	46.29	3	46.73	46.00	31	35,446	0.09%
2020/06/22	1	46.55	51	46.68	46.60	-50	36,010	-0.14%
2020/06/19	23	47.87	18	47.46	47.45	5	36,293	0.01%
2020/06/18	43	47.27	64	47.04	47.85	-21	36,159	-0.06%
2020/06/17	47	46.28	33	46.36	46.05	14	35,660	0.04%
2020/06/16	2	44.85	12	44.55	44.80	-10	35,667	-0.03%
2020/06/15	19	44.19	4	44.09	43.70	15	35,849	0.04%
2020/06/12	16	44.29	7	44.17	45.00	9	36,083	0.02%
2020/06/11	14	44.89	29	45.07	44.50	-15	36,124	-0.04%
2020/06/10	10	45.98	16	46.23	46.00	-6	36,030	-0.02%
2020/06/09	13	45.46	19	45.44	45.60	-6	36,039	-0.02%
2020/06/08	8	45.10	13	45.34	45.25	-5	36,199	-0.01%
2020/06/05	5	45.15	6	44.93	44.25	-1	36,074	0.00%
2020/06/04	11	44.70	17	44.95	44.60	-6	36,091	-0.02%
2020/06/03	13	43.95	33	43.73	44.05	-20	35,916	-0.06%
2020/06/02	16	43.20	58	43.55	43.20	-42	35,702	-0.12%
2020/06/01	10	42.64	68	43.15	43.20	-58	35,377	-0.16%
2020/05/29	16	42.14	11	42.01	42.00	5	35,022	0.01%
2020/05/28	44	42.24	33	42.58	42.10	11	34,916	0.03%
2020/05/27	20	40.86	9	40.97	40.95	11	34,122	0.03%
2020/05/26	23	40.79	14	40.29	40.15	9	34,051	0.03%
2020/05/25	26	40.02	4	39.40	40.15	22	33,907	0.06%
2020/05/22	16	40.15	13	40.18	39.60	3	33,612	0.01%
2020/05/21	56	40.32	18	40.24	41.30	38	33,201	0.11%
2020/05/20	28	39.11	6	38.93	39.15	22	32,618	0.07%
2020/05/19	32	39.55	3	39.57	39.30	29	32,530	0.09%
2020/05/18	15	39.42	41	39.51	38.85	-26	31,990	-0.08%
2020/05/15	10	42.82	8	41.89	42.00	2	31,299	0.01%
2020/05/14	9	43.58	11	42.12	41.95	-2	30,723	-0.01%
2020/05/13	6	43.87	3	43.92	44.10	3	30,202	0.01%
2020/05/12	7	43.85	6	43.80	44.25	1	30,079	0.00%
2020/05/11	20	43.11	13	43.47	43.00	7	29,914	0.02%
2020/05/08	28	41.76	2	41.80	41.55	26	29,380	0.09%
2020/05/07	12	40.37	13	40.80	41.00	-1	29,258	0.00%
2020/05/06	24	39.63	4	39.71	39.25	20	28,739	0.07%
2020/05/05	21	39.82	3	40.40	39.10	18	28,655	0.06%
2020/05/04	45	39.50	18	39.50	39.50	27	28,432	0.09%
2020/04/30	24	39.56	13	38.68	39.95	11	28,255	0.04%
2020/04/29	11	37.68	24	37.31	37.55	-13	27,612	-0.05%
2020/04/28	5	36.71	6	36.89	36.45	-1	27,050	0.00%
2020/04/27	2	36.18	6	36.46	36.65	-4	26,985	-0.01%
2020/04/24	0	0.00	4	35.45	35.45	-4	26,688	-0.01%
2020/04/23	9	35.84	3	35.68	35.35	6	26,299	0.02%
2020/04/22	8	35.34	4	35.35	35.70	4	25,993	0.02%
2020/04/21	22	36.28	5	36.89	35.70	17	25,836	0.07%
2020/04/20	3	36.53	6	36.14	36.75	-3	25,133	-0.01%
2020/04/17	7	35.90	8	35.88	35.40	-1	24,815	0.00%
2020/04/16	2	34.55	2	35.00	34.70	0	24,354	0.00%
2020/04/15	7	34.84	4	35.21	34.50	3	24,732	0.01%
2020/04/14	5	34.64	5	34.95	34.90	0	24,488	0.00%
2020/04/13	0	0.00	3	34.20	33.60	-3	24,494	-0.01%
2020/04/10	4	34.09	1	33.95	34.20	3	24,821	0.01%
2020/04/09	6	35.11	4	34.76	34.00	2	25,514	0.01%
2020/04/08	10	35.30	0	0.00	35.20	10	25,418	0.04%
2020/04/07	8	34.79	2	35.10	34.70	6	24,919	0.02%
2020/04/06	1	32.10	4	32.40	32.65	-3	24,255	-0.01%
2020/04/01	2	31.13	0	0.00	31.75	2	23,929	0.01%
2020/03/31	2	31.58	4	31.11	31.25	-2	23,832	-0.01%
2020/03/30	58	31.19	61	30.88	31.10	-3	23,473	-0.01%
2020/03/27	8	31.71	5	31.90	30.80	3	23,145	0.01%
2020/03/26	21	29.95	5	30.85	31.30	16	22,533	0.07%
2020/03/25	14	28.68	5	29.08	29.40	9	21,867	0.04%
2020/03/24	0	0.00	10	25.95	26.75	-10	21,608	-0.05%
2020/03/23	0	0.00	1	25.00	24.50	-1	21,739	0.00%
2020/03/20	13	25.66	3	25.28	25.85	10	21,736	0.05%
2020/03/19	4	24.15	2	25.55	23.50	2	21,555	0.01%
2020/03/18	9	27.58	12	27.71	26.10	-3	21,752	-0.01%
2020/03/17	7	29.14	5	29.45	27.70	2	21,544	0.01%
2020/03/16	4	31.89	0	0.00	29.70	4	21,262	0.02%
2020/03/13	4	31.38	7	31.51	32.05	-3	21,042	-0.01%
2020/03/12	2	36.73	3	36.07	34.75	-1	20,873	0.00%
2020/03/11	2	40.03	4	39.91	38.50	-2	20,670	-0.01%
2020/03/10	2	38.00	9	38.20	38.75	-7	20,469	-0.03%
2020/03/09	1	41.15	1	40.90	38.90	0	20,550	0.00%
2020/03/06	1	41.25	4	41.19	41.15	-3	20,496	-0.01%
2020/03/05	1	40.15	6	40.80	40.60	-5	20,648	-0.02%
2020/03/03	1	40.05	1	40.60	39.70	0	20,513	0.00%
2020/03/02	1	38.90	1	39.15	39.00	0	20,483	0.00%
2020/02/27	19	40.19	0	0.00	39.00	19	20,539	0.09%
2020/02/26	1	41.40	0	0.00	41.35	1	20,352	0.00%
2020/02/25	0	0.00	1	43.50	43.45	-1	20,386	0.00%
2020/02/24	2	43.30	0	0.00	43.65	2	20,577	0.01%
2020/02/20	1	44.00	2	43.80	44.05	-1	21,172	0.00%
2020/02/18	2	43.43	1	43.55	43.10	1	21,748	0.00%
2020/02/17	1	43.10	61	43.15	43.25	-60	22,448	-0.27%
2020/02/14	2	43.23	62	43.13	43.10	-60	23,240	-0.26%
2020/02/13	7	44.28	31	43.57	43.20	-24	24,558	-0.10%
2020/02/12	181	44.47	32	44.50	44.60	149	25,914	0.57%	大買/鉅額交易
2020/02/11	0	0.00	1	40.95	41.85	-1	25,711	0.00%
2020/02/10	2	39.60	0	0.00	39.75	2	25,801	0.01%
2020/02/07	1	41.20	0	0.00	41.05	1	25,899	0.00%
2020/02/05	1	41.00	0	0.00	41.20	1	26,896	0.00%
2020/02/04	0	0.00	1	41.00	41.30	-1	27,189	0.00%
2020/02/03	4	40.14	0	0.00	40.00	4	27,672	0.01%
2020/01/31	1	40.65	1	40.95	40.90	0	28,052	0.00%
2020/01/30	1	43.85	1	43.85	41.85	0	28,072	0.00%
2020/01/20	1	46.45	1	46.00	46.45	0	28,233	0.00%
2020/01/17	1	45.85	0	0.00	45.45	1	28,649	0.00%
2020/01/16	1	45.40	0	0.00	45.55	1	28,846	0.00%
2020/01/15	3	46.73	0	0.00	46.30	3	28,983	0.01%
2020/01/14	2	46.40	1	46.75	46.80	1	29,176	0.00%
2020/01/13	0	0.00	1	46.50	46.35	-1	29,078	0.00%
2020/01/10	6	45.46	6	45.27	45.65	0	29,337	0.00%
2020/01/09	15	45.10	18	45.29	45.20	-3	29,326	-0.01%
2020/01/08	5	43.41	6	43.33	43.40	-1	29,063	0.00%
2020/01/07	20	42.92	23	42.89	43.20	-3	29,218	-0.01%
2020/01/06	6	42.03	3	42.48	41.65	3	29,767	0.01%
2020/01/03	6	44.95	4	44.08	43.85	2	29,727	0.01%
2020/01/02	4	47.11	8	46.48	47.00	-4	29,685	-0.01%
2019/12/31	13	45.11	12	44.83	45.10	1	29,739	0.00%
2019/12/30	1	44.90	2	45.05	44.90	-1	30,178	0.00%
2019/12/27	5	45.50	1	45.30	45.40	4	30,544	0.01%
2019/12/26	1	45.10	0	0.00	45.15	1	31,259	0.00%
2019/12/25	6	46.68	1	45.95	46.40	5	31,405	0.02%
2019/12/24	5	46.60	5	45.70	46.25	0	31,752	0.00%
2019/12/23	5	46.70	5	46.20	45.90	0	31,981	0.00%
2019/12/20	0	0.00	2	46.58	46.80	-2	32,123	-0.01%
2019/12/19	1	46.05	0	0.00	45.90	1	32,661	0.00%
2019/12/18	4	46.24	0	0.00	46.00	4	33,134	0.01%
2019/12/17	4	47.89	0	0.00	47.90	4	33,154	0.01%
2019/12/16	4	47.15	5	47.14	47.90	-1	33,259	0.00%
2019/12/13	15	47.21	8	46.35	45.80	7	33,304	0.02%
2019/12/12	2	48.05	1	48.65	48.75	1	33,254	0.00%
2019/12/10	0	0.00	2	48.28	48.30	-2	33,920	-0.01%
2019/12/09	13	48.22	2	48.23	47.75	11	34,326	0.03%
2019/12/06	1	47.95	1	48.50	47.45	0	34,645	0.00%
2019/12/05	0	0.00	3	47.73	47.95	-3	35,780	-0.01%
2019/12/04	15	47.61	26	47.89	46.90	-11	37,666	-0.03%
2019/12/03	8	48.83	1	48.65	48.45	7	39,329	0.02%
2019/12/02	7	47.72	7	48.59	49.90	0	39,620	0.00%
2019/11/29	2	48.58	0	0.00	48.95	2	39,645	0.01%
2019/11/28	30	49.35	0	0.00	49.40	30	39,863	0.08%
2019/11/27	1	50.40	1	50.40	50.00	0	41,176	0.00%
2019/11/26	2	49.95	5	50.66	50.50	-3	41,983	-0.01%
2019/11/25	2	50.15	31	50.10	49.60	-29	42,057	-0.07%
2019/11/22	8	49.39	10	49.23	49.50	-2	42,338	0.00%
2019/11/21	22	49.97	1	49.90	49.50	21	42,736	0.05%
2019/11/20	4	49.88	22	49.98	50.60	-18	43,309	-0.04%
2019/11/19	45	50.75	43	51.70	50.60	2	45,154	0.00%
2019/11/18	26	51.17	25	52.01	51.20	1	45,711	0.00%
2019/11/15	37	51.29	3	52.00	51.00	34	45,973	0.07%
2019/11/14	16	51.32	54	51.33	52.20	-38	46,146	-0.08%
2019/11/13	11	49.56	6	49.97	50.90	5	46,986	0.01%
2019/11/12	16	47.93	27	49.29	50.10	-11	47,221	-0.02%
2019/11/11	9	46.42	42.2	46.63	47.05	-33.2	46,232	-0.07%
2019/11/08	11	44.55	4	44.16	44.70	7	44,678	0.02%
2019/11/07	22	43.28	17	42.76	43.30	5	44,375	0.01%
2019/11/06	29	44.20	15	44.30	43.90	14	44,263	0.03%
2019/11/05	7	44.93	3	44.93	45.45	4	43,928	0.01%
2019/11/04	5.2	44.62	2	44.08	45.00	3.2	43,667	0.01%
2019/11/01	8	43.06	4	42.74	43.00	4	43,027	0.01%
2019/10/31	0	0.00	20	42.53	42.75	-20	42,830	-0.05%
2019/10/30	24	41.53	32	41.03	41.80	-8	42,219	-0.02%
2019/10/29	4	41.25	13	40.86	40.75	-9	41,778	-0.02%
2019/10/28	0	0.00	8	41.52	41.80	-8	41,663	-0.02%
2019/10/25	27	40.57	36	40.73	40.75	-9	41,324	-0.02%
2019/10/24	10	41.39	7	41.15	41.50	3	41,037	0.01%
2019/10/23	6	41.28	18	41.44	41.85	-12	41,300	-0.03%
2019/10/22	16	41.84	5	42.20	40.95	11	42,375	0.03%
2019/10/21	4	41.03	0	0.00	41.30	4	43,052	0.01%
2019/10/18	14	41.59	12	40.93	41.30	2	43,326	0.00%
2019/10/17	3	40.75	2	40.78	40.85	1	43,947	0.00%
2019/10/16	0	0.00	15	40.98	41.30	-15	44,070	-0.03%
2019/10/15	18	40.95	30	41.03	40.75	-12	43,931	-0.03%
2019/10/14	14	41.82	36.3	41.30	41.20	-22.3	44,038	-0.05%
2019/10/09	14	38.78	3	38.82	38.60	11	43,419	0.03%
2019/10/08	0	0.00	13	38.95	38.95	-13	43,382	-0.03%
2019/10/07	28	38.42	66	38.30	38.15	-38	42,489	-0.09%
2019/10/04	1	37.65	1	37.55	37.90	0	41,966	0.00%
2019/10/03	3	37.30	1	37.25	37.70	2	41,536	0.00%
2019/10/02	23	37.73	55	37.39	37.80	-32	41,033	-0.08%
2019/10/01	21	35.20	3	35.83	35.90	18	40,230	0.04%
2019/09/27	12	34.82	2	34.80	34.75	10	39,831	0.03%
2019/09/26	3	35.85	21	35.49	35.60	-18	39,393	-0.05%
2019/09/25	0	0.00	16	36.16	36.10	-16	39,158	-0.04%
2019/09/24	65	36.40	11	36.61	35.80	54	39,255	0.14%
2019/09/23	5	37.84	17	37.69	37.50	-12	38,966	-0.03%
2019/09/20	0	0.00	9	37.22	36.85	-9	38,463	-0.02%
2019/09/19	12	36.85	1	36.55	36.95	11	37,999	0.03%
2019/09/18	5	37.07	48	36.82	36.50	-43	37,726	-0.11%
2019/09/17	72	36.69	1	36.70	36.70	71	37,174	0.19%
2019/09/16	1	36.55	35	36.12	36.25	-34	37,095	-0.09%
2019/09/12	6	36.12	1	35.80	35.85	5	36,562	0.01%
2019/09/11	11	35.35	5	35.53	35.55	6	36,167	0.02%
2019/09/10	35	35.79	5	35.82	35.70	30	35,595	0.08%
2019/09/09	20	36.53	36	36.28	35.55	-16	35,065	-0.05%
2019/09/06	45	37.52	25	37.36	37.00	20	34,262	0.06%
2019/09/05	3	34.65	29	36.09	36.60	-26	32,356	-0.08%
2019/09/04	61	33.03	1	32.80	33.30	60	30,454	0.20%
2019/09/03	2	32.35	0	0.00	32.10	2	30,089	0.01%
2019/09/02	2	31.98	9	32.00	32.50	-7	29,806	-0.02%
2019/08/30	7	32.15	16	32.90	32.10	-9	29,435	-0.03%
2019/08/29	15	32.11	13	31.57	32.15	2	28,021	0.01%
2019/08/28	6	30.88	11	31.06	30.65	-5	27,048	-0.02%
2019/08/27	9	31.08	0	0.00	30.80	9	26,720	0.03%
2019/08/26	7	31.60	12	31.16	30.95	-5	26,329	-0.02%
2019/08/23	3	32.25	3	32.28	32.40	0	25,684	0.00%
2019/08/22	38	32.34	40	32.43	32.80	-2	24,986	-0.01%
2019/08/21	17	29.63	12	29.81	30.60	5	22,932	0.02%
2019/08/20	14	29.42	47	29.43	29.10	-33	22,112	-0.15%
2019/08/19	12	30.06	43	29.95	29.60	-31	21,683	-0.14%
2019/08/16	70	29.48	33	29.61	29.50	37	21,065	0.18%
2019/08/15	1	28.85	14	28.37	28.60	-13	19,576	-0.07%
2019/08/14	0	0.00	5	27.74	27.50	-5	18,507	-0.03%
2019/08/13	0	0.00	3	26.60	26.65	-3	18,053	-0.02%
2019/08/12	1	26.70	0	0.00	26.75	1	18,163	0.01%
2019/08/08	1	26.70	6	26.72	26.85	-5	18,476	-0.03%
2019/08/07	4	26.30	1	26.50	26.25	3	18,360	0.02%
2019/08/06	2	24.75	4	25.00	26.25	-2	18,355	-0.01%
2019/08/05	0	0.00	4	25.56	25.50	-4	18,274	-0.02%
2019/08/02	6	25.72	2	25.80	26.00	4	18,250	0.02%
2019/08/01	10	26.58	2	26.60	26.40	8	18,095	0.04%
2019/07/31	0	0.00	15	26.80	27.00	-15	17,994	-0.08%
2019/07/30	6	26.42	2	26.55	26.20	4	17,759	0.02%
2019/07/29	5	26.72	2	26.60	26.50	3	17,817	0.02%
2019/07/26	3	26.58	0	0.00	26.75	3	17,716	0.02%
2019/07/24	71	26.50	61	26.93	26.35	10	17,125	0.06%
2019/07/23	17	28.50	0	0.00	28.20	17	16,007	0.11%
2019/07/22	5	28.88	3	28.87	29.00	2	14,988	0.01%
2019/07/19	27	29.72	9	29.20	29.25	18	14,758	0.12%
2019/07/18	1	29.00	0	0.00	29.05	1	14,620	0.01%
2019/07/17	0	0.00	6	28.48	28.70	-6	14,531	-0.04%
2019/07/16	10	28.49	16	28.23	28.60	-6	14,662	-0.04%
2019/07/15	4	27.93	2	27.75	28.20	2	14,314	0.01%
2019/07/12	2	27.05	10	26.95	27.10	-8	14,129	-0.06%
2019/07/11	1	25.90	0	0.00	25.95	1	14,174	0.01%
2019/07/09	5	26.14	0	0.00	26.20	5	15,220	0.03%
2019/07/04	0	0.00	45	26.75	26.90	-45	16,726	-0.27%
2019/07/03	1	26.85	10	26.65	26.65	-9	16,980	-0.05%
2019/07/02	1	26.75	0	0.00	26.65	1	17,478	0.01%
2019/07/01	1	26.65	373	26.67	26.60	-372	18,100	-2.06%	大賣/鉅額交易
2019/06/28	10	26.14	7	26.39	26.05	3	18,963	0.02%
2019/06/27	0	0.00	2	25.70	26.00	-2	20,197	-0.01%
2019/06/26	15	25.28	0	0.00	25.35	15	20,600	0.07%
2019/06/25	10	25.65	0	0.00	25.30	10	20,709	0.05%
2019/06/24	20	25.75	11	25.78	25.80	9	20,854	0.04%
2019/06/21	2	25.85	7	26.05	25.95	-5	20,896	-0.02%
2019/06/20	5	25.35	1	25.50	25.35	4	20,493	0.02%
2019/06/19	10	25.25	2	25.30	25.25	8	20,503	0.04%
2019/06/14	0	0.00	6	25.11	25.00	-6	20,766	-0.03%
2019/06/11	2	24.85	0	0.00	24.90	2	20,305	0.01%
2019/06/10	0	0.00	1	24.00	24.35	-1	20,085	0.00%
2019/06/05	0.1	23.45	0	0.00	23.45	0.1	20,117	0.00%
2019/05/31	367	23.16	0	0.00	23.15	367	20,259	1.81%	大買/鉅額交易
2019/05/29	1	22.20	0	0.00	22.05	1	20,338	0.00%
2019/05/27	1	23.00	0	0.00	23.15	1	20,272	0.00%
2019/05/24	0	0.00	1	23.40	23.00	-1	20,291	0.00%
2019/05/23	0	0.00	1	23.25	23.70	-1	20,268	0.00%
2019/05/22	1	24.05	0	0.00	23.55	1	20,365	0.00%
2019/05/14	10	23.25	0	0.00	23.50	10	21,291	0.05%
2019/05/10	3	23.90	6	24.33	24.00	-3	21,375	-0.01%
2019/05/09	1	24.40	1	24.55	24.35	0	21,316	0.00%
2019/05/07	0	0.00	5	24.90	24.80	-5	21,241	-0.02%
2019/05/06	1	25.00	5	24.94	24.50	-4	21,236	-0.02%
2019/05/02	1	25.55	0	0.00	25.70	1	20,975	0.00%
2019/04/30	2	25.40	3	25.35	25.55	-1	20,948	0.00%
2019/04/29	4	25.81	6	25.53	25.90	-2	20,870	-0.01%
2019/04/26	6.1	25.81	0	0.00	25.70	6.1	20,598	0.03%
2019/04/25	6	26.17	3	26.17	26.10	3	20,614	0.01%
2019/04/24	15	26.38	9	26.28	25.85	6	20,653	0.03%
2019/04/23	1	27.55	8	27.41	27.55	-7	19,663	-0.04%
2019/04/22	3	28.10	10	28.13	28.10	-7	19,327	-0.04%
2019/04/18	2	27.53	2	27.40	27.00	0	18,667	0.00%
2019/04/17	17	27.91	4	28.09	27.50	13	18,384	0.07%
2019/04/16	5	28.36	17	28.36	28.05	-12	17,818	-0.07%
2019/04/15	6	27.26	3	27.35	27.35	3	17,098	0.02%
2019/04/12	13	27.74	5	27.60	27.55	8	16,723	0.05%
2019/04/11	2	26.80	5	26.95	26.80	-3	15,825	-0.02%
2019/04/10	1	26.70	3	26.97	26.90	-2	15,437	-0.01%
2019/04/09	8	26.57	5	26.67	26.45	3	15,118	0.02%
2019/04/08	7	27.29	8	27.31	27.05	-1	14,820	-0.01%
2019/04/03	4	26.60	12	26.44	26.60	-8	14,225	-0.06%
2019/04/02	19	26.02	23	26.25	26.40	-4	13,501	-0.03%
2019/04/01	8	25.03	15	25.26	25.30	-7	12,231	-0.06%
2019/03/29	3	23.60	71	23.38	23.70	-68	10,574	-0.64%
2019/03/26	4	21.79	0	0.00	21.70	4	10,195	0.04%
2019/03/21	7	22.71	0	0.00	22.60	7	10,207	0.07%
2019/03/19	2	22.53	1	22.55	22.35	1	10,382	0.01%
2019/03/15	2	21.63	2	21.60	21.80	0	10,411	0.00%
2019/03/14	2	21.45	0	0.00	21.50	2	10,552	0.02%
2019/03/11	9	22.01	3	22.05	22.10	6	11,167	0.05%
2019/03/07	4	22.63	0	0.00	22.20	4	11,895	0.03%
2019/02/27	0	0.00	1	22.75	22.70	-1	12,217	-0.01%
2019/02/26	0	0.00	3	22.85	23.05	-3	12,267	-0.02%
2019/02/25	2	23.30	2	23.00	23.00	0	12,418	0.00%
2019/02/21	8	22.71	16	22.81	23.20	-8	12,366	-0.06%
2019/02/20	4.1	23.07	2	22.90	22.95	2.1	12,650	0.02%
2019/02/19	65	22.59	24	22.90	23.05	41	12,561	0.33%
2019/02/15	1	21.55	0	0.00	21.55	1	12,015	0.01%
2019/02/14	7	21.87	6	21.75	21.50	1	12,021	0.01%
2019/02/13	0	0.00	75	21.65	21.70	-75	11,962	-0.63%
2019/02/12	0	0.00	3	21.33	21.60	-3	12,446	-0.02%
2019/02/11	5	21.05	5	20.90	21.20	0	12,566	0.00%
2019/01/30	1	20.80	0	0.00	20.60	1	12,660	0.01%
2019/01/29	1	20.70	0	0.00	20.80	1	13,024	0.01%
2019/01/25	2	20.60	4	20.75	20.70	-2	13,626	-0.01%
2019/01/24	1	20.50	0	0.00	20.50	1	13,733	0.01%
2019/01/22	1	20.45	0	0.00	20.20	1	14,072	0.01%
2019/01/17	4	20.75	0	0.00	20.30	4	14,486	0.03%
2019/01/16	5	20.30	5	20.44	20.60	0	14,495	0.00%
2019/01/15	1	19.70	0	0.00	20.20	1	14,360	0.01%
2019/01/14	1	19.70	1	19.70	19.60	0	14,438	0.00%
2019/01/11	1	19.95	0	0.00	19.90	1	14,692	0.01%
2019/01/10	1	20.00	0	0.00	20.05	1	15,020	0.01%
2019/01/09	1	19.95	0	0.00	19.90	1	15,386	0.01%
2019/01/07	1	20.00	10	19.70	19.90	-9	15,621	-0.06%
2019/01/04	11	19.10	1	19.25	19.20	10	15,783	0.06%
2019/01/03	1	19.95	0	0.00	19.80	1	15,907	0.01%
2019/01/02	2	19.85	0	0.00	19.85	2	16,019	0.01%
2018/12/28	1	20.00	52	19.97	19.80	-51	16,284	-0.31%
2018/12/27	0	0.00	10	20.35	20.20	-10	16,852	-0.06%
2018/12/25	2	20.18	0	0.00	20.15	2	17,065	0.01%
2018/12/24	3	20.63	0	0.00	20.55	3	17,093	0.02%
2018/12/22	1	20.65	0	0.00	20.60	1	17,189	0.01%
2018/12/21	2	20.40	0	0.00	20.95	2	17,410	0.01%
2018/12/20	42	20.90	30	20.70	20.60	12	17,722	0.07%
2018/12/19	81	21.62	40	21.55	21.30	41	17,714	0.23%
2018/12/18	1	20.80	0	0.00	21.05	1	17,683	0.01%
2018/12/17	2	21.03	0	0.00	21.05	2	17,765	0.01%
2018/12/14	3	21.82	0	0.00	21.50	3	17,781	0.02%
2018/12/13	1	21.95	0	0.00	21.95	1	17,820	0.01%
2018/12/12	2	21.55	0	0.00	21.60	2	17,689	0.01%
2018/12/11	11	21.65	0	0.00	21.10	11	17,662	0.06%
2018/12/10	1	20.95	0	0.00	20.65	1	17,651	0.01%
2018/12/06	21	20.90	2	21.20	20.35	19	17,640	0.11%
2018/12/05	26	21.83	0	0.00	21.80	26	17,458	0.15%
2018/12/04	2	22.60	42	22.50	22.40	-40	17,852	-0.22%
2018/12/03	11	21.39	7	21.79	22.30	4	17,951	0.02%
2018/11/30	31	20.56	16	20.37	20.40	15	17,427	0.09%
2018/11/29	3	20.70	0	0.00	20.00	3	17,294	0.02%
2018/11/28	0	0.00	20	20.20	20.35	-20	17,213	-0.12%
2018/11/27	21	19.50	1	19.85	19.85	20	17,126	0.12%
2018/11/26	0	0.00	5	19.35	19.20	-5	17,119	-0.03%
2018/11/23	1	19.25	0	0.00	19.05	1	17,118	0.01%
2018/11/22	18	19.86	0	0.00	19.45	18	17,050	0.11%
2018/11/20	6	19.75	1	19.70	19.65	5	16,952	0.03%
2018/11/19	2	20.20	11	19.64	20.10	-9	17,034	-0.05%
2018/11/16	0	0.00	165	19.30	19.20	-165	16,955	-0.97%	大賣/鉅額交易
2018/11/15	30	19.23	121	19.27	19.55	-91	16,886	-0.54%	大賣/
2018/11/14	164	19.09	3	19.00	19.10	161	16,986	0.95%	大買/鉅額交易
2018/11/13	2	18.00	2	18.10	18.70	0	17,107	0.00%
2018/11/12	0	0.00	1	18.35	18.60	-1	17,024	-0.01%
2018/11/09	112	18.12	11	18.60	18.30	101	16,951	0.60%	大買/鉅額交易
2018/11/07	0	0.00	1	18.90	18.85	-1	16,287	-0.01%
2018/11/06	25	19.58	4	19.30	18.75	21	16,284	0.13%
2018/11/05	11	20.25	2	20.28	19.90	9	15,950	0.06%
2018/11/02	1	20.75	3	21.13	21.30	-2	15,614	-0.01%
2018/11/01	0	0.00	3	20.27	20.30	-3	15,470	-0.02%
2018/10/31	0	0.00	12	19.79	19.80	-12	15,696	-0.08%
2018/10/30	12	19.20	6	19.28	19.15	6	15,858	0.04%
2018/10/29	1	18.65	10	18.79	18.95	-9	16,107	-0.06%
2018/10/26	2	18.30	11	18.71	18.35	-9	16,437	-0.05%
2018/10/25	5	18.47	3	18.58	18.25	2	16,927	0.01%
2018/10/24	2	19.90	20	19.75	19.75	-18	16,924	-0.11%
2018/10/23	4	20.26	0	0.00	20.10	4	16,963	0.02%
2018/10/22	1	20.30	2	20.65	20.80	-1	17,118	-0.01%
2018/10/19	37	20.22	15	20.41	20.45	22	17,055	0.13%
2018/10/18	0	0.00	28	20.90	20.95	-28	17,019	-0.16%
2018/10/17	366	21.38	1,173	20.45	20.35	-807	16,837	-4.79%	大買/大賣/鉅額交易
2018/10/16	820	21.26	9	21.33	21.20	811	16,856	4.81%	大買/鉅額交易
2018/10/15	0	0.00	52	20.73	20.75	-52	16,972	-0.31%
2018/10/12	0	0.00	1	20.10	20.10	-1	16,971	-0.01%
2018/10/11	2	19.35	1	19.35	19.35	1	17,020	0.01%
2018/10/09	0	0.00	10	21.83	21.50	-10	17,107	-0.06%
2018/10/08	11	21.42	10	21.75	21.65	1	17,213	0.01%
2018/10/05	54	21.73	17	21.85	21.40	37	17,064	0.22%
2018/10/04	2	23.53	0	0.00	23.45	2	16,604	0.01%
2018/10/03	7	24.07	0	0.00	23.70	7	16,650	0.04%
2018/10/02	3	24.28	2	24.33	24.50	1	16,732	0.01%
2018/10/01	1	24.40	1	24.50	24.40	0	16,847	0.00%
2018/09/28	6	24.28	3	24.42	24.10	3	16,892	0.02%
2018/09/27	28	25.03	2	25.05	24.65	26	16,787	0.15%
2018/09/26	4	24.45	1	24.70	24.55	3	16,534	0.02%
2018/09/25	4	24.83	3	25.05	24.70	1	16,640	0.01%
2018/09/21	0	0.00	29	23.81	24.10	-29	16,420	-0.18%
2018/09/20	7	23.38	3	23.25	23.25	4	16,399	0.02%
2018/09/19	5	24.03	20	24.26	23.65	-15	16,559	-0.09%
2018/09/18	23	24.10	0	0.00	23.95	23	16,537	0.14%
2018/09/17	1	24.25	2	24.60	24.80	-1	16,679	-0.01%
2018/09/14	1	24.40	14	24.41	24.60	-13	16,705	-0.08%
2018/09/13	0	0.00	100	23.57	23.55	-100	16,891	-0.59%
2018/09/12	78	23.38	1	23.80	23.10	77	17,158	0.45%
2018/09/11	6	23.68	11	23.56	23.85	-5	17,449	-0.03%
2018/09/10	19	24.16	6	24.64	23.30	13	18,032	0.07%
2018/09/07	7	26.83	6	25.49	25.85	1	19,104	0.01%
2018/09/05	1	27.85	14	28.16	27.85	-13	22,206	-0.06%
2018/09/04	15	27.92	6	28.05	27.90	9	22,719	0.04%
2018/09/03	6	29.03	0	0.00	28.55	6	22,715	0.03%
2018/08/31	10	29.00	10	29.30	29.40	0	22,722	0.00%
2018/08/30	1	28.95	0	0.00	29.10	1	22,854	0.00%
2018/08/29	8	29.05	50	29.05	29.10	-42	22,947	-0.18%
2018/08/28	1	29.10	25	29.36	28.90	-24	23,098	-0.10%
2018/08/27	0	0.00	7	29.00	29.25	-7	23,249	-0.03%
2018/08/24	2	28.70	1	28.75	28.80	1	23,183	0.00%
2018/08/23	126	28.81	29	28.97	28.95	97	23,073	0.42%	大買/
2018/08/22	3	27.50	3	27.65	27.60	0	22,828	0.00%
2018/08/21	7	27.04	9	27.00	27.20	-2	22,932	-0.01%
2018/08/20	29	28.30	10	28.08	27.40	19	23,086	0.08%
2018/08/17	0	0.00	29	29.48	29.00	-29	22,995	-0.13%
2018/08/16	6	28.96	0	0.00	29.05	6	23,348	0.03%
2018/08/15	2	29.85	2	29.70	29.35	0	23,421	0.00%
2018/08/14	14	29.79	1	30.15	30.50	13	23,514	0.06%
2018/08/13	9	29.94	0	0.00	29.85	9	23,716	0.04%
2018/08/10	6	31.28	5	31.20	31.10	1	23,821	0.00%
2018/08/09	1	31.60	5	31.60	31.50	-4	23,939	-0.02%
2018/08/08	5	31.90	6	31.93	31.90	-1	24,118	0.00%
2018/08/07	15	32.18	30	32.33	32.00	-15	24,418	-0.06%
2018/08/06	2	33.00	0	0.00	33.00	2	24,297	0.01%
2018/08/03	16	32.18	13	31.93	32.00	3	24,510	0.01%
2018/08/02	4	32.08	8	32.17	32.20	-4	24,651	-0.02%
2018/08/01	57	31.32	72	31.73	32.20	-15	25,327	-0.06%
2018/07/31	4	30.45	7	31.01	30.40	-3	25,290	-0.01%
2018/07/30	5	30.60	2	30.50	30.40	3	25,140	0.01%
2018/07/27	1	30.95	50	30.45	30.90	-49	25,161	-0.19%
2018/07/26	40	30.25	5	30.05	30.25	35	25,300	0.14%
2018/07/24	12	29.32	2	29.28	29.35	10	25,400	0.04%
2018/07/23	10	29.11	8	29.23	29.05	2	25,313	0.01%
2018/07/20	36	30.39	5	30.59	30.25	31	25,076	0.12%
2018/07/19	7	30.04	0	0.00	29.95	7	24,901	0.03%
2018/07/18	0	0.00	2	29.95	30.10	-2	24,931	-0.01%
2018/07/17	3	29.47	6	29.80	29.10	-3	24,825	-0.01%
2018/07/16	4	30.21	0	0.00	30.00	4	24,839	0.02%
2018/07/13	4	30.99	2	31.13	31.00	2	24,691	0.01%
2018/07/12	4	30.76	5	30.71	31.00	-1	24,774	0.00%
2018/07/11	2	30.35	34	30.83	30.75	-32	24,952	-0.13%
2018/07/10	33	30.59	0	0.00	30.35	33	25,171	0.13%
2018/07/09	0	0.00	67	30.65	31.15	-67	26,232	-0.26%
2018/07/06	6	30.73	14	30.82	30.80	-8	26,899	-0.03%
2018/07/05	3	31.37	0	0.00	30.65	3	26,945	0.01%
2018/07/04	7	32.04	0	0.00	31.95	7	26,993	0.03%
2018/07/03	6	32.89	6	33.22	32.50	0	27,117	0.00%
2018/07/02	0	0.00	3	32.70	32.55	-3	26,962	-0.01%
2018/06/29	14	32.18	0	0.00	32.35	14	27,093	0.05%
2018/06/28	4	32.01	2	32.65	31.65	2	27,009	0.01%
2018/06/27	1	32.95	1	32.60	32.30	0	26,950	0.00%
2018/06/26	6	32.20	0	0.00	32.55	6	26,929	0.02%
2018/06/25	41	33.11	1	33.30	33.00	40	26,886	0.15%
2018/06/22	34	33.60	10	33.70	33.15	24	26,980	0.09%
2018/06/21	9	35.14	18	35.68	34.60	-9	26,896	-0.03%
2018/06/20	33	34.90	14	35.31	35.60	19	26,861	0.07%
2018/06/19	26	35.81	67	35.83	34.90	-41	26,765	-0.15%
2018/06/15	76	38.73	31	38.09	37.70	45	26,255	0.17%
2018/06/14	42	38.00	37	38.31	38.90	5	24,915	0.02%
2018/06/13	22	35.35	58	34.87	35.40	-36	22,937	-0.16%
2018/06/12	3	33.93	24	34.33	33.80	-21	22,031	-0.10%
2018/06/11	32	33.07	0	0.00	32.75	32	21,673	0.15%
2018/06/08	10	33.48	10	34.10	33.40	0	21,921	0.00%
2018/06/07	4	33.84	2	33.83	33.65	2	22,377	0.01%
2018/06/06	2	34.63	0	0.00	34.55	2	22,251	0.01%
2018/06/05	11	34.52	0	0.00	34.15	11	22,400	0.05%
2018/06/04	0	0.00	6	34.65	34.90	-6	22,455	-0.03%
2018/06/01	1	33.90	0	0.00	33.70	1	22,512	0.00%
2018/05/31	3	33.60	3	33.95	33.60	0	22,802	0.00%
2018/05/30	11	33.82	1	33.80	33.55	10	23,288	0.04%
2018/05/29	71	34.98	0	0.00	34.50	71	23,391	0.30%
2018/05/28	1	35.15	7	35.05	34.95	-6	23,570	-0.03%
2018/05/25	3	34.43	3	34.23	34.20	0	23,415	0.00%
2018/05/24	3	34.23	26	34.02	34.45	-23	23,628	-0.10%
2018/05/23	2	33.40	0	0.00	33.15	2	23,605	0.01%
2018/05/22	17	33.50	1	33.65	33.40	16	23,453	0.07%
2018/05/21	0	0.00	12	33.83	33.80	-12	23,377	-0.05%
2018/05/18	20	33.10	18	33.43	32.70	2	23,167	0.01%
2018/05/17	10	33.30	0	0.00	33.30	10	23,090	0.04%
2018/05/16	7	33.04	0	0.00	33.10	7	23,046	0.03%
2018/05/15	3	34.25	1	35.05	33.80	2	22,957	0.01%
2018/05/14	0	0.00	3	34.28	34.15	-3	23,036	-0.01%
2018/05/11	3	34.23	9	34.59	34.10	-6	23,132	-0.03%
2018/05/10	9	33.87	6	34.01	33.80	3	22,666	0.01%
2018/05/09	10	33.75	49	33.66	33.20	-39	22,350	-0.17%
2018/05/08	0	0.00	23	32.47	32.80	-23	21,464	-0.11%
2018/05/07	1	30.85	2	30.85	30.95	-1	21,176	0.00%
2018/05/04	10	31.49	3	31.70	30.95	7	21,506	0.03%
2018/05/03	10	31.34	34	31.69	31.75	-24	22,074	-0.11%
2018/05/02	2	30.45	1	31.30	31.35	1	21,805	0.00%
2018/04/30	0	0.00	2	29.85	29.75	-2	21,501	-0.01%
2018/04/26	1	29.05	0	0.00	29.00	1	21,626	0.00%
2018/04/25	8	30.06	8	29.93	30.10	0	21,588	0.00%
2018/04/24	26	30.02	29	29.98	30.00	-3	21,592	-0.01%
2018/04/23	3	31.65	0	0.00	31.00	3	21,465	0.01%
2018/04/19	3	31.87	3	31.63	31.70	0	21,201	0.00%
2018/04/18	1	31.95	1	31.95	31.70	0	21,291	0.00%
2018/04/17	8	31.96	5	31.79	31.45	3	21,209	0.01%
2018/04/16	20	32.93	16	32.75	32.65	4	21,189	0.02%
2018/04/13	42	32.98	29	33.08	33.05	13	21,166	0.06%
2018/04/12	2	30.55	15	30.77	31.35	-13	20,249	-0.06%
2018/04/11	1	29.00	0	0.00	28.50	1	19,771	0.01%
2018/04/10	0	0.00	20	29.35	29.40	-20	19,800	-0.10%
2018/04/09	24	29.23	0	0.00	29.00	24	19,934	0.12%
2018/04/03	0	0.00	10	30.25	30.20	-10	19,923	-0.05%
2018/04/02	0	0.00	2	30.60	30.45	-2	20,214	-0.01%
2018/03/29	0	0.00	2	30.00	30.00	-2	20,387	-0.01%
2018/03/28	2	30.20	0	0.00	29.90	2	20,561	0.01%
2018/03/27	3	31.20	1	31.20	30.95	2	20,417	0.01%
2018/03/26	5	30.22	0	0.00	30.65	5	20,355	0.02%
2018/03/23	21	30.70	0	0.00	30.50	21	20,233	0.10%
2018/03/22	5	32.11	3	31.85	32.00	2	19,980	0.01%
2018/03/21	27	31.50	82	31.34	31.55	-55	19,663	-0.28%
2018/03/20	41	30.70	40	30.71	30.60	1	19,418	0.01%
2018/03/19	54	31.42	2	31.50	31.10	52	19,183	0.27%
2018/03/16	10	32.70	0	0.00	32.15	10	18,762	0.05%
2018/03/15	16	32.98	0	0.00	32.60	16	18,777	0.09%
2018/03/14	25	33.30	21	33.53	33.20	4	18,836	0.02%
2018/03/13	11	33.14	52	33.16	32.95	-41	18,651	-0.22%
2018/03/12	10	32.20	10	32.43	32.25	0	18,307	0.00%
2018/03/09	14	32.16	8	32.68	31.90	6	18,457	0.03%
2018/03/08	11	32.16	10	32.34	32.25	1	18,686	0.01%
2018/03/07	36	32.32	0	0.00	31.85	36	18,602	0.19%
2018/03/06	4	32.78	0	0.00	32.80	4	18,614	0.02%
2018/03/05	16	33.78	0	0.00	33.10	16	18,739	0.09%
2018/03/02	2	33.50	3	34.57	34.70	-1	18,481	-0.01%
2018/03/01	3	33.88	1	34.50	33.85	2	18,503	0.01%
2018/02/27	12	35.12	0	0.00	34.00	12	18,561	0.06%
2018/02/26	2	35.00	0	0.00	34.80	2	19,253	0.01%
2018/02/23	1	34.60	5	35.52	35.85	-4	19,068	-0.02%
2018/02/22	2	33.35	0	0.00	33.30	2	19,016	0.01%
2018/02/21	31	33.75	3	34.08	33.80	28	19,254	0.15%
2018/02/12	5	33.33	1	33.90	33.05	4	19,375	0.02%
2018/02/09	2	31.80	2	33.00	33.35	0	19,537	0.00%
2018/02/08	1	34.35	0	0.00	34.30	1	19,637	0.01%
2018/02/07	4	35.51	2	35.40	34.95	2	19,961	0.01%
2018/02/06	5	35.30	17	33.75	34.65	-12	20,642	-0.06%
2018/02/05	4	35.26	6	35.93	37.20	-2	20,457	-0.01%
2018/02/02	34	36.05	20	36.25	35.85	14	20,599	0.07%
2018/02/01	6	35.68	0	0.00	35.65	6	21,815	0.03%
2018/01/31	3	35.85	0	0.00	36.20	3	22,319	0.01%
2018/01/30	2	36.68	13	36.70	37.15	-11	22,530	-0.05%
2018/01/29	14	36.22	8	36.18	36.45	6	23,005	0.03%
2018/01/26	14	35.65	10	35.67	34.90	4	23,509	0.02%
2018/01/25	6	38.18	0	0.00	38.00	6	22,966	0.03%
2018/01/24	2	38.13	0	0.00	38.25	2	23,424	0.01%
2018/01/23	2	38.73	1	39.50	38.50	1	23,505	0.00%
2018/01/22	0	0.00	2	39.00	39.15	-2	23,584	-0.01%
2018/01/18	3	38.43	0	0.00	38.30	3	23,471	0.01%
2018/01/17	2	38.65	0	0.00	38.70	2	23,421	0.01%
2018/01/16	0	0.00	30	39.28	39.20	-30	23,463	-0.13%
2018/01/15	1	38.85	1	39.45	38.90	0	23,448	0.00%
2018/01/12	6	39.33	26	39.48	39.60	-20	23,531	-0.08%
2018/01/11	3	38.30	1	38.20	38.20	2	23,511	0.01%
2018/01/10	53	38.13	7	38.98	38.00	46	23,773	0.19%
2018/01/09	32	40.80	9	39.87	39.65	23	23,536	0.10%
2018/01/08	21	41.80	40	41.90	41.80	-19	23,289	-0.08%
2018/01/05	16	40.73	5	41.55	40.80	11	22,986	0.05%
2018/01/04	2	39.95	6	39.96	40.00	-4	22,763	-0.02%
2018/01/03	17	39.18	5	39.92	39.00	12	22,867	0.05%
2018/01/02	5	39.47	6	39.83	40.00	-1	22,745	0.00%

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

...詳全文

東陽、華通瞄準偏價外UDN聯合新聞網－2023/12/13

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

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

...詳全文

華通

券商分點績效/獲利分析

國泰-忠孝券商分點個股進出
國泰-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

國泰-忠孝 券商分點個股進出 國泰-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

國泰-忠孝券商分點個股進出
國泰-忠孝券商分點全部個股操作績效/獲利分析