華通 (2313)-兆豐-高雄券商分點個股進出

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
71.2
漲跌
▼0.7
漲幅
-0.97%
成交量
12,514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:13:35(已收盤)

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

華通 (2313)籌碼相關－兆豐-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-高雄券商分點個股進出
兆豐-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/04	6	71.10	0	0.00	71.20	6	24,313	0.02%
2024/06/03	5.5	71.99	1	71.90	71.90	4.5	25,181	0.02%
2024/05/31	16	73.49	2	73.50	73.20	14	25,482	0.05%
2024/05/30	12	73.06	4	72.85	72.90	8	25,724	0.03%
2024/05/29	6	75.53	3	75.27	75.00	3	26,301	0.01%
2024/05/28	8	75.68	16	75.49	74.80	-8	26,758	-0.03%
2024/05/27	11	76.50	9.2	76.62	76.30	1.9	26,944	0.01%
2024/05/24	19	76.69	7	76.96	76.10	12	27,412	0.04%
2024/05/23	21	80.13	17	79.34	78.20	4	27,572	0.01%
2024/05/22	7	80.04	2	79.65	79.60	5	29,136	0.02%
2024/05/21	16	80.01	30	80.03	79.80	-14	30,395	-0.05%
2024/05/20	7	78.43	9	78.24	77.70	-2	29,956	-0.01%
2024/05/17	21	76.37	22	75.93	76.00	-1	29,938	0.00%
2024/05/16	26	75.52	58	75.65	76.30	-32	29,861	-0.11%
2024/05/15	5	71.56	1.6	71.77	71.10	3.4	29,332	0.01%
2024/05/14	2	71.20	1	70.80	71.20	1	29,484	0.00%
2024/05/13	7.6	71.24	4	70.40	71.00	3.6	29,761	0.01%
2024/05/10	60	72.07	22	71.78	72.50	38	29,802	0.13%
2024/05/09	2	80.00	5	79.70	78.80	-3	28,883	-0.01%
2024/05/08	1	78.50	2	78.50	78.80	-1	28,829	0.00%
2024/05/07	1	77.50	2	78.30	78.30	-1	28,909	0.00%
2024/05/06	5	77.62	5.5	78.13	77.00	-0.5	28,872	0.00%
2024/05/03	14.5	79.75	5.3	78.93	78.00	9.3	28,843	0.03%
2024/05/02	0	0.00	5	76.70	77.90	-5	28,921	-0.02%
2024/04/30	0	0.00	1.3	78.94	77.20	-1.3	29,353	0.00%
2024/04/29	3.7	77.65	2	77.90	77.80	1.7	29,672	0.01%
2024/04/26	6	76.97	12	77.81	77.60	-6	29,786	-0.02%
2024/04/25	4	74.28	10	75.20	75.00	-6	29,631	-0.02%
2024/04/24	1	74.00	6	74.37	74.30	-5	29,751	-0.02%
2024/04/23	11	73.49	3	73.80	72.90	8	29,834	0.03%
2024/04/22	8	74.98	5	74.80	73.80	3	29,948	0.01%
2024/04/19	2	75.85	2	76.65	76.10	0	29,858	0.00%
2024/04/18	1	77.70	4	78.60	77.50	-3	29,762	-0.01%
2024/04/17	1	77.40	2	78.05	78.00	-1	29,828	0.00%
2024/04/16	8	77.28	6	77.07	76.60	2	29,938	0.01%
2024/04/15	5	80.00	6	79.30	79.70	-1	29,832	0.00%
2024/04/12	13	81.35	16	81.59	81.90	-3	29,842	-0.01%
2024/04/11	9	80.70	17	81.01	80.20	-8	29,737	-0.03%
2024/04/10	19	82.65	4	82.63	81.80	15	29,707	0.05%
2024/04/09	10	81.88	11.1	82.13	81.40	-1.1	29,710	0.00%
2024/04/08	14	83.01	34.8	83.28	83.50	-20.8	29,554	-0.07%
2024/04/03	3	79.60	0	0.00	79.60	3	29,085	0.01%
2024/04/02	1	80.60	16	80.50	80.20	-15	29,292	-0.05%
2024/04/01	21.2	80.90	16	81.09	79.20	5.2	29,279	0.02%
2024/03/29	7	80.29	6.2	80.06	80.40	0.8	29,170	0.00%
2024/03/28	2.2	77.65	2	78.80	78.20	0.2	29,054	0.00%
2024/03/27	1	78.60	106.1	76.70	77.70	-105.1	29,268	-0.36%	大賣/鉅額交易
2024/03/26	26.1	78.00	2	78.55	75.90	24.1	29,380	0.08%
2024/03/25	1.2	80.50	1.3	80.75	80.00	-0.1	29,320	0.00%
2024/03/22	4	79.18	4	78.93	79.50	0	29,473	0.00%
2024/03/21	4	79.62	127	79.08	79.40	-123	29,535	-0.42%	大賣/鉅額交易
2024/03/20	42.4	79.81	38	81.25	78.40	4.4	29,906	0.01%
2024/03/19	18.3	81.71	8	81.43	81.00	10.3	31,496	0.03%
2024/03/18	137	81.48	20.1	80.71	82.10	116.9	32,411	0.36%	大買/鉅額交易
2024/03/15	36.1	77.92	13.1	78.28	77.70	23	32,922	0.07%
2024/03/14	12	79.57	2	78.70	78.70	10	32,926	0.03%
2024/03/13	7	81.33	29	81.40	81.20	-22	32,844	-0.07%
2024/03/12	38.1	84.26	45	83.55	82.40	-6.9	32,839	-0.02%
2024/03/11	39	81.23	88	81.12	82.00	-49	31,964	-0.15%
2024/03/08	54	77.18	53.3	77.19	75.60	0.7	30,884	0.00%
2024/03/07	64.1	78.19	24.8	79.11	76.20	39.2	31,035	0.13%
2024/03/06	10.1	77.97	16	77.46	77.60	-5.9	30,914	-0.02%
2024/03/05	7	76.84	3	76.93	76.40	4	31,431	0.01%
2024/03/04	14	77.15	29.7	77.74	77.00	-15.7	32,972	-0.05%
2024/03/01	14.4	73.82	6	73.52	74.30	8.4	34,387	0.02%
2024/02/29	26.2	75.29	13	75.64	76.10	13.2	35,913	0.04%
2024/02/27	36	75.86	5	75.90	75.40	31	37,024	0.08%
2024/02/26	52	77.45	5.1	78.03	77.20	46.9	37,017	0.13%
2024/02/23	42	79.95	35	79.00	78.40	7	37,294	0.02%
2024/02/22	71	76.93	136.4	77.36	80.10	-65.4	37,042	-0.18%	大賣/
2024/02/21	16.1	72.60	27	71.63	72.90	-10.9	36,963	-0.03%
2024/02/20	21	73.00	12.1	72.51	72.70	8.9	37,178	0.02%
2024/02/19	5	71.84	9	71.48	71.00	-4	37,102	-0.01%
2024/02/16	11	72.02	10	71.23	72.00	1	37,364	0.00%
2024/02/15	11	71.58	15	71.13	71.00	-4	37,615	-0.01%
2024/02/05	24	70.80	10	71.91	71.60	14	38,983	0.04%
2024/02/02	17	70.84	5	70.42	70.20	12	40,232	0.03%
2024/02/01	3.2	69.04	21	69.85	70.00	-17.8	40,191	-0.04%
2024/01/31	23	69.97	0	0.00	69.50	23	40,454	0.06%
2024/01/30	30	70.94	28	70.82	70.50	2	40,550	0.00%
2024/01/29	12	70.55	2	70.70	71.00	10	40,656	0.02%
2024/01/26	0	0.00	7	69.50	69.00	-7	40,985	-0.02%
2024/01/25	3	70.60	11	69.90	69.80	-8	41,188	-0.02%
2024/01/24	18	70.64	20	70.94	70.40	-2	40,982	0.00%
2024/01/23	30	69.64	8	69.66	69.70	22	40,968	0.05%
2024/01/22	8	67.69	7	66.84	66.90	1	40,683	0.00%
2024/01/19	8	66.69	3	67.07	67.40	5	40,499	0.01%
2024/01/18	6	66.45	10	65.55	65.50	-4	40,505	-0.01%
2024/01/17	57	67.71	60	67.68	68.00	-3	40,429	-0.01%
2024/01/16	24	68.24	19	69.25	69.50	5	40,321	0.01%
2024/01/15	71	67.90	70	67.64	67.90	1	40,266	0.00%
2024/01/12	14.1	67.26	6	66.73	66.40	8.1	40,339	0.02%
2024/01/11	3	68.00	0	0.00	67.30	3	40,304	0.01%
2024/01/10	1.5	66.82	12	67.56	68.00	-10.5	40,527	-0.03%
2024/01/09	8	69.36	19	68.95	67.90	-11	41,032	-0.03%
2024/01/08	19.5	68.10	14	68.40	69.00	5.5	41,031	0.01%
2024/01/05	6	69.22	1	69.50	69.20	5	41,117	0.01%
2024/01/04	2	69.00	0	0.00	69.00	2	41,422	0.00%
2024/01/03	2	68.65	4	68.55	69.00	-2	41,492	0.00%
2024/01/02	3	69.53	2	69.20	69.20	1	41,369	0.00%
2023/12/29	1	70.10	1	70.20	70.70	0	41,584	0.00%
2023/12/28	8	72.40	8	71.03	70.80	0	41,629	0.00%
2023/12/27	7.1	72.64	5.1	72.81	72.80	2	41,882	0.00%
2023/12/26	1	72.50	0.2	72.92	72.50	0.8	42,037	0.00%
2023/12/25	6.3	72.35	3	71.70	71.50	3.3	42,320	0.01%
2023/12/22	7	73.31	181	72.79	72.10	-174	42,424	-0.41%	大賣/鉅額交易
2023/12/21	17	73.21	13	73.23	73.30	4	42,481	0.01%
2023/12/20	8	72.25	0	0.00	72.00	8	42,524	0.02%
2023/12/19	2	71.10	12	70.65	70.90	-10	42,868	-0.02%
2023/12/18	3	71.93	5.1	71.88	71.60	-2.1	43,549	0.00%
2023/12/15	22.5	74.21	19.2	74.03	72.90	3.4	44,545	0.01%
2023/12/14	238.1	77.18	85.2	75.96	74.50	152.9	46,545	0.33%	大買/鉅額交易
2023/12/13	55	73.47	69	73.49	74.40	-14	46,806	-0.03%
2023/12/12	29.3	71.52	28.1	71.78	70.90	1.2	47,561	0.00%
2023/12/11	11.8	69.30	271	69.01	69.00	-259.3	47,292	-0.55%	大賣/鉅額交易
2023/12/08	20	69.90	87	69.69	69.00	-67	47,602	-0.14%
2023/12/07	46.7	70.34	147.1	70.19	69.20	-100.4	48,515	-0.21%	大賣/
2023/12/06	22.5	71.61	22.1	71.23	71.10	0.4	48,288	0.00%
2023/12/05	30.6	71.73	15	71.59	71.90	15.6	48,248	0.03%
2023/12/04	441.2	74.04	27.3	73.69	72.90	413.9	48,965	0.85%	大買/鉅額交易
2023/12/01	25.3	72.16	13.1	72.49	72.10	12.2	50,497	0.02%
2023/11/30	33	73.37	32	73.02	73.30	1	49,705	0.00%
2023/11/29	52.1	75.30	53	74.46	74.80	-0.9	48,693	0.00%
2023/11/28	75	72.28	91.6	72.06	74.20	-16.6	46,827	-0.04%
2023/11/27	74.2	69.58	132	69.44	69.70	-57.8	44,777	-0.13%	大賣/
2023/11/24	73.1	66.98	124.5	66.81	67.60	-51.4	42,790	-0.12%	大賣/
2023/11/22	26	64.62	27.1	64.56	64.70	-1.1	40,597	0.00%
2023/11/21	79	64.88	87.1	65.23	64.50	-8.1	39,860	-0.02%
2023/11/20	107.2	61.75	59.1	61.95	63.00	48.1	38,050	0.13%	大買/
2023/11/17	31	58.88	18	58.91	59.00	13	36,572	0.04%
2023/11/16	16.1	57.45	30	57.06	57.20	-13.9	36,094	-0.04%
2023/11/15	48	57.51	58	57.80	57.10	-10	35,884	-0.03%
2023/11/14	55	57.94	35	58.27	57.70	20	35,570	0.06%
2023/11/13	80	58.84	126.1	58.87	59.10	-46.1	35,109	-0.13%	大賣/
2023/11/10	93	57.94	86.5	57.44	57.20	6.5	33,434	0.02%
2023/11/09	22	55.11	91	54.73	54.80	-69	31,750	-0.22%
2023/11/08	94	55.04	24	55.19	54.90	70	31,548	0.22%
2023/11/07	16	54.41	22	54.41	54.40	-6	31,258	-0.02%
2023/11/06	32	54.40	33	54.10	53.90	-1	31,127	0.00%
2023/11/03	30	54.81	83	54.39	54.40	-53	30,839	-0.17%
2023/11/02	86	53.74	15	54.06	54.10	71	30,609	0.23%
2023/11/01	1	53.00	2	53.20	52.70	-1	30,568	0.00%
2023/10/31	10	53.33	14	54.38	52.80	-4	30,502	-0.01%
2023/10/30	0	0.00	9	53.19	53.50	-9	30,046	-0.03%
2023/10/27	12	52.09	2	52.50	52.20	10	29,963	0.03%
2023/10/26	10	52.47	7	52.56	52.20	3	30,052	0.01%
2023/10/25	6	53.90	7	54.03	53.70	-1	29,867	0.00%
2023/10/24	4	52.80	20	52.30	52.90	-16	29,717	-0.05%
2023/10/23	9	52.78	3	52.87	52.70	6	29,641	0.02%
2023/10/20	0.3	51.00	2	52.10	52.10	-1.8	29,565	-0.01%
2023/10/19	5	51.92	4	51.73	52.30	1	29,457	0.00%
2023/10/18	13	52.34	7	52.49	52.10	6	29,411	0.02%
2023/10/17	11	54.40	16	55.18	53.90	-5	29,148	-0.02%
2023/10/16	8.1	52.90	5	52.66	53.30	3.1	28,656	0.01%
2023/10/13	4	52.43	71	52.65	53.20	-67	28,854	-0.23%
2023/10/12	81	54.20	20	54.23	54.20	61	29,327	0.21%
2023/10/11	15	52.89	20	53.04	52.20	-5	28,844	-0.02%
2023/10/06	30	52.48	20	51.80	51.80	10	28,703	0.03%
2023/10/05	45	53.36	31	53.34	52.60	14	28,592	0.05%
2023/10/04	3.1	52.28	3	51.50	52.10	0.1	28,224	0.00%
2023/10/03	34.1	52.40	20	52.28	52.00	14.1	28,024	0.05%
2023/10/02	20	53.84	22	54.10	54.30	-2	27,611	-0.01%
2023/09/28	15.5	53.40	7	53.37	53.00	8.5	27,410	0.03%
2023/09/27	18	54.05	32.1	53.87	53.80	-14.1	27,321	-0.05%
2023/09/26	38	55.09	10.1	54.93	54.30	27.9	26,988	0.10%
2023/09/25	16.1	55.07	14	54.74	54.70	2.1	26,553	0.01%
2023/09/22	201	54.83	219.4	55.03	55.60	-18.4	26,212	-0.07%	大買/大賣/
2023/09/21	45.1	55.11	867	54.98	55.50	-821.9	25,657	-3.20%	大賣/鉅額交易
2023/09/20	489.5	58.03	380	56.97	56.60	109.5	24,776	0.44%	大買/大賣/鉅額交易
2023/09/19	85	58.78	48	58.05	56.90	37	23,512	0.16%
2023/09/18	49.1	56.59	122.1	57.41	57.60	-73	20,843	-0.35%	大賣/
2023/09/15	1,030.1	54.06	334.6	53.48	54.40	695.5	18,459	3.77%	大買/大賣/鉅額交易
2023/09/14	12	50.64	22	50.71	50.80	-10	16,435	-0.06%
2023/09/13	236.1	50.94	254	50.27	50.40	-17.9	15,673	-0.11%	大買/大賣/
2023/09/12	112	50.40	49	49.98	50.80	63	15,093	0.42%	大買/
2023/09/11	28	48.23	22	48.55	48.20	6	13,942	0.04%
2023/09/08	34	48.87	8.5	48.61	48.85	25.5	13,491	0.19%
2023/09/07	17	49.59	11.1	49.64	48.80	5.9	13,015	0.05%
2023/09/06	29	48.69	222.3	49.80	50.40	-193.3	11,877	-1.63%	大賣/鉅額交易
2023/09/05	0	0.00	52	46.09	46.10	-52	9,507	-0.55%
2023/09/04	0	0.00	2	45.30	45.45	-2	9,471	-0.02%
2023/09/01	2	44.98	0	0.00	45.00	2	9,543	0.02%
2023/08/31	5	45.66	65	46.03	45.30	-60	9,583	-0.63%
2023/08/30	1	44.95	7	45.06	44.95	-6	9,402	-0.06%
2023/08/28	0	0.00	4	43.91	43.70	-4	9,540	-0.04%
2023/08/24	1	43.50	0	0.00	43.70	1	9,731	0.01%
2023/08/23	0	0.00	1.1	43.45	43.45	-1.1	9,875	-0.01%
2023/08/22	0	0.00	7	42.43	42.75	-7	10,159	-0.07%
2023/08/21	2	42.55	1	42.50	42.50	1	10,296	0.01%
2023/08/18	6.1	42.59	0	0.00	42.55	6.1	10,314	0.06%
2023/08/15	1	43.80	0	0.00	44.00	1	10,626	0.01%
2023/08/11	12	44.64	2	44.60	44.70	10	10,691	0.09%
2023/08/10	51	45.00	0	0.00	44.95	51	10,763	0.47%
2023/08/09	2	45.73	4	45.70	46.00	-2	10,677	-0.02%
2023/08/08	9	46.57	2	46.95	45.90	7	10,711	0.07%
2023/08/07	11	46.32	28	46.32	46.45	-17	10,484	-0.16%
2023/08/04	53	44.40	5.1	44.57	44.40	47.9	10,243	0.47%
2023/08/01	6	45.14	2	45.25	45.00	4	10,265	0.04%
2023/07/31	3	46.00	1	45.75	45.50	2	10,246	0.02%
2023/07/28	5	45.10	2	45.05	45.05	3	10,127	0.03%
2023/07/27	14	44.98	2	45.08	45.05	12	10,160	0.12%
2023/07/26	55	45.13	17	45.71	45.05	38	10,120	0.38%
2023/07/25	36	46.14	54	45.82	45.95	-18	10,081	-0.18%
2023/07/24	6	44.53	0	0.00	44.65	6	10,070	0.06%
2023/07/21	57	44.85	0	0.00	45.00	57	10,087	0.57%
2023/07/20	13	45.30	4	45.53	45.45	9	10,106	0.09%
2023/07/19	42	46.88	35	46.76	45.70	7	10,253	0.07%
2023/07/18	27	47.70	27	48.02	48.10	0	10,109	0.00%
2023/07/17	28.1	48.74	75	47.98	48.50	-46.9	9,815	-0.48%
2023/07/14	4	45.61	2	45.65	45.70	2	9,152	0.02%
2023/07/13	30	46.32	5	46.50	45.70	25	9,333	0.27%
2023/07/11	15	45.60	60	45.64	45.60	-45	9,261	-0.49%
2023/07/10	59	44.89	3	45.62	44.85	56	9,478	0.59%
2023/07/07	1	45.20	56	45.41	45.60	-55	9,657	-0.57%
2023/07/06	3	45.77	11	45.90	45.50	-8	9,681	-0.08%
2023/07/05	4	46.15	41.1	46.13	46.10	-37.1	9,675	-0.38%
2023/07/04	1	45.00	2	44.60	44.95	-1	9,335	-0.01%
2023/06/30	1	44.65	1	44.35	44.40	0	9,374	0.00%
2023/06/29	29	44.88	20	44.76	44.80	9	9,460	0.10%
2023/06/28	22	44.83	55.1	44.89	44.85	-33.1	9,328	-0.35%
2023/06/27	2	44.10	6	43.89	44.10	-4	9,185	-0.04%
2023/06/21	4	43.56	0	0.00	43.25	4	9,308	0.04%
2023/06/20	0.2	43.25	10	43.30	43.30	-9.8	9,402	-0.10%
2023/06/16	1	43.10	0	0.00	43.45	1	9,512	0.01%
2023/06/15	2	43.30	21	43.30	43.40	-19	9,480	-0.20%
2023/06/14	2	43.78	1	44.00	43.65	1	9,525	0.01%
2023/06/13	53	43.41	3	43.93	43.80	50	9,712	0.51%
2023/06/12	0	0.00	9	43.78	43.80	-9	9,732	-0.09%
2023/06/09	0	0.00	5	44.35	44.20	-5	9,784	-0.05%
2023/06/08	6	43.87	1	43.80	44.05	5	9,938	0.05%
2023/06/07	13	44.37	3	44.30	44.10	10	10,081	0.10%
2023/06/06	3	44.55	14	44.51	44.50	-11	10,034	-0.11%
2023/06/05	11	44.11	0	0.00	44.10	11	10,009	0.11%
2023/06/02	10	44.60	5	44.62	44.35	5	10,128	0.05%
2023/05/31	0	0.00	2	43.80	44.10	-2	10,077	-0.02%
2023/05/30	0	0.00	2	43.83	44.10	-2	10,040	-0.02%
2023/05/29	4	44.28	2	44.40	44.30	2	9,999	0.02%
2023/05/26	16	44.05	53	44.21	44.25	-37	9,907	-0.37%
2023/05/25	0	0.00	2	43.05	43.35	-2	9,676	-0.02%
2023/05/23	1	42.30	0	0.00	42.20	1	9,612	0.01%
2023/05/22	1	42.95	2	43.00	42.75	-1	9,467	-0.01%
2023/05/19	8	42.93	7	43.28	43.50	1	9,372	0.01%
2023/05/18	2	41.95	0	0.00	42.10	2	9,245	0.02%
2023/05/17	1	41.70	1	41.85	41.70	0	9,228	0.00%
2023/05/16	50	41.80	0	0.00	41.80	50	9,105	0.55%
2023/05/15	0	0.00	10	42.10	42.20	-10	8,984	-0.11%
2023/05/12	2	42.45	0	0.00	42.05	2	9,001	0.02%
2023/05/11	2	42.45	0	0.00	42.40	2	8,992	0.02%
2023/05/10	2	43.33	10	43.25	43.20	-8	8,994	-0.09%
2023/05/09	0	0.00	7	43.63	43.75	-7	9,083	-0.08%
2023/05/08	0	0.00	4	43.60	43.75	-4	9,201	-0.04%
2023/05/05	2	43.25	1	43.10	43.15	1	9,264	0.01%
2023/05/04	2	43.15	0	0.00	43.35	2	9,454	0.02%
2023/05/03	0	0.00	2	43.10	43.25	-2	9,619	-0.02%
2023/05/02	0.6	43.27	0	0.00	43.30	0.6	9,763	0.01%
2023/04/28	2.4	43.39	4	43.03	43.10	-1.6	9,993	-0.02%
2023/04/27	10	42.90	7	43.07	43.10	3	9,991	0.03%
2023/04/26	7	42.14	52	42.37	42.30	-45	9,950	-0.45%
2023/04/25	2	41.60	3	41.40	41.55	-1	9,987	-0.01%
2023/04/24	67	41.86	1	41.90	41.75	66	10,012	0.66%
2023/04/21	62	43.30	1	43.55	43.00	61	9,978	0.61%
2023/04/20	6	43.63	4	43.70	43.70	2	10,046	0.02%
2023/04/19	15.5	43.88	16	44.13	43.80	-0.5	10,141	0.00%
2023/04/18	22.1	44.83	8	44.69	44.60	14.1	10,097	0.14%
2023/04/17	6	44.55	2	44.30	44.55	4	10,034	0.04%
2023/04/14	3	44.05	3	44.12	44.10	0	9,992	0.00%
2023/04/13	19.2	43.96	5	43.97	44.00	14.2	9,974	0.14%
2023/04/12	17	46.38	10	46.41	46.35	7	9,686	0.07%
2023/04/11	0	46.87	8	46.88	46.85	-8	9,416	-0.08%
2023/04/10	4	46.90	64	46.93	46.90	-60	9,359	-0.64%
2023/04/06	0	46.00	0	0.00	46.20	0	9,176	0.00%
2023/03/31	2	46.70	5	46.70	46.35	-3	9,230	-0.03%
2023/03/30	7	46.24	1	46.25	46.30	6	9,245	0.06%
2023/03/29	2	46.00	4	45.90	45.80	-2	9,134	-0.02%
2023/03/28	2	45.95	0	0.00	45.55	2	9,237	0.02%
2023/03/27	1	45.80	4	45.80	45.95	-3	9,255	-0.03%
2023/03/24	2	45.85	12	45.48	45.65	-10	9,358	-0.11%
2023/03/23	2	44.70	0	0.00	44.70	2	9,205	0.02%
2023/03/22	0	0.00	9	44.95	45.10	-9	9,177	-0.10%
2023/03/21	3	44.72	65	44.79	44.90	-62	9,177	-0.68%
2023/03/20	1	44.15	0	0.00	44.30	1	9,303	0.01%
2023/03/17	2	43.50	0	0.00	43.30	2	9,522	0.02%
2023/03/16	72.1	43.17	0	0.00	43.10	72.1	9,527	0.76%
2023/03/15	18	44.32	0	0.00	44.20	18	9,696	0.19%
2023/03/14	12	44.55	1	44.50	44.50	11	9,815	0.11%
2023/03/13	6	44.62	0	0.00	45.15	6	9,884	0.06%
2023/03/10	77	45.70	1	45.75	45.25	76	10,005	0.76%
2023/03/09	1	46.50	1	46.60	46.50	0	10,078	0.00%
2023/03/08	10	46.88	8	46.84	47.00	2	10,252	0.02%
2023/03/07	0	0.00	53	46.90	46.90	-53	10,272	-0.52%
2023/03/06	57	46.18	5	46.40	46.10	52	10,195	0.51%
2023/03/03	1	46.70	59	46.89	46.75	-58	10,145	-0.57%
2023/03/02	5	46.20	2	46.23	46.45	3	10,170	0.03%
2023/03/01	4	45.65	4	45.64	46.00	0	10,181	0.00%
2023/02/24	0	0.00	10	45.65	45.60	-10	10,192	-0.10%
2023/02/23	5	45.93	0	0.00	45.90	5	10,187	0.05%
2023/02/21	4	46.43	1	46.20	46.20	3	10,715	0.03%
2023/02/20	2	46.75	0	0.00	46.65	2	10,972	0.02%
2023/02/17	4	46.64	5	46.62	46.60	-1	11,200	-0.01%
2023/02/16	3	46.25	1	46.40	46.40	2	11,429	0.02%
2023/02/14	5	45.95	0	0.00	45.85	5	12,177	0.04%
2023/02/10	6	45.38	3	45.48	45.70	3	12,674	0.02%
2023/02/09	1	45.80	10	46.00	45.70	-9	12,975	-0.07%
2023/02/08	0	0.00	8	46.09	46.30	-8	13,052	-0.06%
2023/02/07	6	45.75	5	45.65	45.70	1	13,138	0.01%
2023/02/06	2	46.10	1	46.00	46.30	1	13,099	0.01%
2023/02/03	15	46.98	1	46.90	46.75	14	13,014	0.11%
2023/02/02	2	46.80	1	46.80	46.75	1	13,041	0.01%
2023/02/01	2	46.75	11	46.50	46.55	-9	12,888	-0.07%
2023/01/31	6	45.70	4	45.64	45.55	2	12,883	0.02%
2023/01/30	5	45.10	1	45.00	45.10	4	12,927	0.03%
2023/01/17	6	44.09	0	0.00	44.25	6	12,752	0.05%
2023/01/16	2	43.65	2	44.00	44.00	0	12,837	0.00%
2023/01/13	4.1	43.64	0	0.00	43.50	4.1	12,890	0.03%
2023/01/12	0	0.00	1	44.05	44.10	-1	12,946	-0.01%
2023/01/11	13	44.05	0	0.00	44.00	13	12,957	0.10%
2023/01/10	10	44.37	2	44.58	44.70	8	12,793	0.06%
2023/01/09	4	44.58	4	44.84	45.10	0	12,780	0.00%
2023/01/06	2	44.03	3	43.97	44.30	-1	12,731	-0.01%
2023/01/05	2.1	44.88	0	0.00	44.70	2.1	12,835	0.02%
2023/01/04	0	0.00	6	45.25	45.35	-6	12,913	-0.05%
2023/01/03	50	45.10	0	0.00	45.55	50	13,039	0.38%
2022/12/30	2	44.70	0	0.00	44.50	2	13,197	0.02%
2022/12/29	0	0.00	1	45.00	45.00	-1	13,400	-0.01%
2022/12/28	7.1	45.25	0	0.00	44.80	7.1	13,534	0.05%
2022/12/27	0	0.00	0.5	46.66	46.40	-0.5	13,495	0.00%
2022/12/26	0	0.00	1	46.00	46.10	-1	13,538	-0.01%
2022/12/23	4	45.53	2	45.30	45.95	2	13,646	0.01%
2022/12/22	7	46.63	2	46.50	46.45	5	13,669	0.04%
2022/12/21	1	46.90	0	0.00	46.65	1	13,819	0.01%
2022/12/20	13.1	46.98	0	0.00	46.60	13.1	13,914	0.09%
2022/12/19	11	48.02	2	48.70	47.95	9	13,947	0.06%
2022/12/16	1	48.90	7	48.85	48.90	-6	14,020	-0.04%
2022/12/15	6	48.36	2	48.35	48.50	4	13,975	0.03%
2022/12/14	2	47.80	0	0.00	47.80	2	14,194	0.01%
2022/12/13	5.1	47.79	0	0.00	47.75	5.1	14,220	0.04%
2022/12/12	3	48.17	0	0.00	48.05	3	14,278	0.02%
2022/12/09	26.4	49.57	3	48.77	48.80	23.4	14,409	0.16%
2022/12/08	0	0.00	6	49.27	49.40	-6	14,403	-0.04%
2022/12/07	10	50.17	22	49.65	49.10	-12	14,834	-0.08%
2022/12/06	12	51.42	12	51.39	51.10	0	14,662	0.00%
2022/12/05	28	51.40	8	51.19	51.30	20	14,559	0.14%
2022/12/02	24	50.87	14	51.01	51.10	10	14,565	0.07%
2022/12/01	13	50.33	25	50.28	50.10	-12	14,398	-0.08%
2022/11/30	11	49.48	89	49.54	49.55	-78	14,656	-0.53%
2022/11/29	10	48.70	0	0.00	48.45	10	14,729	0.07%
2022/11/28	0	0.00	3	48.03	48.50	-3	14,753	-0.02%
2022/11/25	3	48.38	2	48.10	48.05	1	14,962	0.01%
2022/11/24	11	48.36	10	48.51	48.35	1	15,216	0.01%
2022/11/23	1	48.20	6	48.11	48.05	-5	15,817	-0.03%
2022/11/22	1	47.80	47	47.75	47.80	-46	16,376	-0.28%
2022/11/21	5	48.55	5	48.17	48.20	0	16,747	0.00%
2022/11/18	14	49.13	5	48.52	48.40	9	16,831	0.05%
2022/11/17	27	48.90	18	48.78	49.00	9	16,712	0.05%
2022/11/16	0	0.00	10	47.29	48.15	-10	16,425	-0.06%
2022/11/15	11	48.03	14	47.81	48.00	-3	16,220	-0.02%
2022/11/14	17	47.32	1	47.50	47.40	16	16,185	0.10%
2022/11/11	25	48.33	24	48.27	47.95	1	16,145	0.01%
2022/11/10	0	0.00	1	46.50	46.20	-1	16,227	-0.01%
2022/11/09	16	46.15	10	46.34	46.05	6	16,358	0.04%
2022/11/08	6	45.55	25	45.72	45.10	-19	16,292	-0.12%
2022/11/07	9	45.46	0	0.00	44.80	9	16,260	0.06%
2022/11/04	2	45.55	10	45.50	46.00	-8	16,184	-0.05%
2022/11/03	0	0.00	55	45.83	46.15	-55	16,373	-0.34%
2022/11/02	1	44.80	2	44.75	44.95	-1	16,566	-0.01%
2022/11/01	5	44.07	0	0.00	44.40	5	17,113	0.03%
2022/10/31	6	42.88	9	43.62	43.70	-3	17,771	-0.02%
2022/10/28	2	42.45	3	42.15	42.10	-1	17,980	-0.01%
2022/10/27	2	42.25	2	42.85	42.85	0	18,148	0.00%
2022/10/26	0	0.00	13	41.90	41.35	-13	18,045	-0.07%
2022/10/25	11	43.60	10	43.21	43.15	1	17,911	0.01%
2022/10/24	22	44.59	3	44.28	43.80	19	17,985	0.11%
2022/10/21	1	43.20	3	43.62	43.25	-2	17,961	-0.01%
2022/10/20	53	42.81	0	0.00	43.50	53	17,999	0.29%
2022/10/19	5	44.05	10	44.60	44.15	-5	17,937	-0.03%
2022/10/18	11	45.40	5	45.04	45.35	6	17,953	0.03%
2022/10/17	2	43.28	0	0.00	44.80	2	18,047	0.01%
2022/10/14	2	44.85	4	44.99	44.80	-2	18,179	-0.01%
2022/10/13	8	44.13	5	43.56	43.20	3	18,510	0.02%
2022/10/12	10	44.71	7	45.05	45.00	3	18,730	0.02%
2022/10/11	8	43.78	2	44.40	43.30	6	18,873	0.03%
2022/10/07	5	46.60	2	46.95	46.35	3	19,401	0.02%
2022/10/06	14	47.05	4	46.78	46.50	10	19,774	0.05%
2022/10/05	2	46.85	1	46.35	46.55	1	19,665	0.01%
2022/10/04	0	0.00	53	45.57	45.70	-53	19,594	-0.27%
2022/10/03	0	0.00	1	45.00	44.25	-1	19,639	-0.01%
2022/09/30	1	44.85	0	0.00	45.20	1	19,846	0.01%
2022/09/28	11	44.24	0	0.00	43.80	11	20,476	0.05%
2022/09/27	0	0.00	2	46.25	46.75	-2	20,371	-0.01%
2022/09/26	6	45.21	8	45.91	45.25	-2	20,339	-0.01%
2022/09/23	2	47.40	0	0.00	47.30	2	20,358	0.01%
2022/09/22	2	47.10	3	47.15	47.60	-1	20,396	0.00%
2022/09/21	19	46.97	60	46.88	46.90	-41	20,453	-0.20%
2022/09/20	3	48.47	0	0.00	48.50	3	20,344	0.01%
2022/09/16	17	48.24	8	48.25	48.25	9	20,579	0.04%
2022/09/15	10	48.91	1	48.60	48.60	9	20,553	0.04%
2022/09/14	70	48.54	3	48.95	49.15	67	20,633	0.32%
2022/09/13	14	50.94	7	50.81	50.50	7	20,251	0.03%
2022/09/12	5	52.04	14	52.01	51.60	-9	20,199	-0.04%
2022/09/08	2	51.35	13	51.27	51.40	-11	20,424	-0.05%
2022/09/07	0	0.00	5	50.07	50.20	-5	20,598	-0.02%
2022/09/06	52	51.04	10.2	51.48	50.30	41.8	20,848	0.20%
2022/09/05	6	51.43	12	51.55	51.70	-6	20,563	-0.03%
2022/09/02	0	0.00	2	50.70	50.50	-2	20,388	-0.01%
2022/09/01	58	51.39	4	51.13	50.70	54	20,511	0.26%
2022/08/31	25	53.18	5	53.02	52.70	20	20,509	0.10%
2022/08/30	26	53.36	84	52.95	53.40	-58	20,767	-0.28%
2022/08/29	81	50.68	21	51.61	51.70	60	20,825	0.29%
2022/08/26	22	52.44	81	51.99	52.40	-59	20,422	-0.29%
2022/08/25	9	51.21	1	51.10	50.90	8	20,349	0.04%
2022/08/24	1	50.60	3	50.50	50.60	-2	20,530	-0.01%
2022/08/23	5	50.00	3	49.97	50.00	2	20,487	0.01%
2022/08/22	0	0.00	17	50.00	50.00	-17	20,561	-0.08%
2022/08/19	2	50.00	10	50.39	50.30	-8	20,739	-0.04%
2022/08/18	23	49.20	6	49.37	49.55	17	20,715	0.08%
2022/08/17	23	49.38	20	50.10	48.80	3	20,751	0.01%
2022/08/16	23	51.81	10	51.83	52.00	13	20,481	0.06%
2022/08/15	8	51.25	13	51.04	51.00	-5	20,407	-0.02%
2022/08/12	24	51.78	16.5	51.69	51.10	7.5	20,771	0.04%
2022/08/11	10.2	51.30	4	51.33	50.90	6.2	21,178	0.03%
2022/08/10	8	51.18	9	51.17	51.20	-1	21,436	0.00%
2022/08/09	9	50.57	9	50.90	50.70	0	21,796	0.00%
2022/08/08	28.1	50.46	79.2	50.26	50.70	-51.1	22,056	-0.23%
2022/08/05	54.1	49.35	35	49.08	49.15	19.1	22,060	0.09%
2022/08/04	32	48.32	40	48.74	48.55	-8	21,423	-0.04%
2022/08/03	19	48.00	2	48.28	48.45	17	21,273	0.08%
2022/08/01	5	48.90	10	48.64	48.50	-5	21,359	-0.02%
2022/07/29	7	48.56	13	48.60	48.70	-6	21,701	-0.03%
2022/07/28	11	47.62	1	48.10	47.65	10	21,938	0.05%
2022/07/27	3	47.53	2	48.13	48.10	1	21,884	0.00%
2022/07/26	16	48.03	266	48.05	47.95	-250	21,804	-1.15%	大賣/鉅額交易
2022/07/25	17	48.71	29	48.66	48.90	-12	21,976	-0.05%
2022/07/22	7	48.89	16	49.34	49.10	-9	22,002	-0.04%
2022/07/21	7	48.83	96	49.12	49.35	-89	22,092	-0.40%
2022/07/20	16	50.03	67	50.34	49.70	-51	22,151	-0.23%
2022/07/19	258	49.48	32	49.58	49.65	226	21,948	1.03%	大買/鉅額交易
2022/07/18	4	49.25	10	48.94	48.80	-6	21,669	-0.03%
2022/07/15	19	48.52	48	48.61	48.50	-29	21,507	-0.13%
2022/07/14	136	46.93	66	46.13	47.00	70	21,021	0.33%	大買/
2022/07/13	1	43.80	19	43.79	44.15	-18	20,835	-0.09%
2022/07/12	16	42.66	1	42.50	42.55	15	20,926	0.07%
2022/07/11	12	44.08	0	0.00	43.90	12	21,110	0.06%
2022/07/08	3	44.17	26	44.28	44.20	-23	21,589	-0.11%
2022/07/07	27	42.93	6	43.48	43.80	21	21,699	0.10%
2022/07/06	12	42.50	11	42.75	41.95	1	21,471	0.00%
2022/07/05	3	41.58	0	0.00	41.75	3	21,434	0.01%
2022/07/04	5	41.32	11	41.53	41.10	-6	21,513	-0.03%
2022/07/01	3	41.80	16	41.66	41.00	-13	21,857	-0.06%
2022/06/30	2	43.38	3	43.92	43.40	-1	21,931	0.00%
2022/06/29	58	44.18	2	44.15	44.55	56	22,013	0.25%
2022/06/28	2	44.90	0	0.00	45.00	2	22,163	0.01%
2022/06/27	1	46.70	2	46.75	46.50	-1	22,719	0.00%
2022/06/24	7	46.27	6	46.53	46.20	1	23,509	0.00%
2022/06/23	0	0.00	12	45.49	45.25	-12	23,990	-0.05%
2022/06/22	25	45.00	11	44.63	44.60	14	24,797	0.06%
2022/06/21	9	45.61	5	45.82	46.20	4	25,328	0.02%
2022/06/20	0	0.00	67	45.16	44.45	-67	25,835	-0.26%
2022/06/17	67	46.23	19	46.06	45.90	48	26,249	0.18%
2022/06/16	26	47.96	13	48.48	47.60	13	26,095	0.05%
2022/06/15	13	48.64	40	48.83	48.25	-27	26,077	-0.10%
2022/06/14	23	47.82	2	47.88	48.15	21	25,788	0.08%
2022/06/13	14	47.29	2	46.95	47.35	12	25,599	0.05%
2022/06/10	11	47.67	0	0.00	47.90	11	25,651	0.04%
2022/06/09	70	47.91	12	48.30	47.90	58	25,693	0.23%
2022/06/08	39	49.74	20	49.33	49.10	19	25,438	0.07%
2022/06/07	28	49.67	73.5	49.80	49.65	-45.5	24,948	-0.18%
2022/06/06	22	48.28	314	48.21	48.15	-292	24,371	-1.20%	大賣/鉅額交易
2022/06/02	65	48.91	14	49.08	48.55	51	24,363	0.21%
2022/06/01	21	47.63	59	48.31	48.40	-38	24,200	-0.16%
2022/05/31	33	47.42	0	0.00	47.40	33	23,990	0.14%
2022/05/30	4	47.95	3	47.70	47.50	1	24,182	0.00%
2022/05/27	8	47.41	14	47.01	47.30	-6	24,116	-0.02%
2022/05/26	7	48.31	6	48.25	48.00	1	24,115	0.00%
2022/05/25	12	48.48	23	48.63	48.60	-11	24,260	-0.05%
2022/05/24	334	49.40	9	49.04	47.95	325	24,349	1.33%	大買/鉅額交易
2022/05/23	6	48.82	24	48.90	48.05	-18	24,164	-0.07%
2022/05/20	31	48.92	23	49.01	48.80	8	24,409	0.03%
2022/05/19	13	48.13	362	47.67	49.00	-349	24,298	-1.44%	大賣/鉅額交易
2022/05/18	20	47.89	13	47.98	48.05	7	24,273	0.03%
2022/05/17	327	46.94	15.1	46.97	47.35	312	25,201	1.24%	大買/鉅額交易
2022/05/16	24	45.44	4	45.66	45.40	20	25,278	0.08%
2022/05/13	9	44.31	87	44.48	45.10	-78	25,197	-0.31%
2022/05/11	20	41.30	5	41.80	42.35	15	24,631	0.06%
2022/05/10	21	41.14	20	41.54	42.30	1	24,503	0.00%
2022/05/09	2	41.93	2	41.90	41.70	0	24,486	0.00%
2022/05/06	80	43.24	1	43.50	43.10	79	24,368	0.32%
2022/05/05	40	46.78	38	46.50	45.50	2	23,989	0.01%
2022/05/04	11	46.19	0	0.00	46.25	11	23,651	0.05%
2022/05/03	0	0.00	2	46.25	46.30	-2	23,697	-0.01%
2022/04/29	4	46.13	14	46.25	45.85	-10	23,688	-0.04%
2022/04/28	2	45.08	0	0.00	45.10	2	23,486	0.01%
2022/04/27	3	45.17	2	45.15	45.90	1	23,427	0.00%
2022/04/26	3	46.70	52	46.90	46.65	-49	23,361	-0.21%
2022/04/25	50	44.60	2	44.70	44.55	48	23,161	0.21%
2022/04/22	6	47.19	6	47.34	47.55	0	23,125	0.00%
2022/04/21	3	48.17	5	47.96	48.00	-2	23,063	-0.01%
2022/04/20	7	47.79	3	47.35	47.35	4	22,897	0.02%
2022/04/19	6	48.04	14	48.11	47.55	-8	22,739	-0.04%
2022/04/18	2	46.88	1	47.25	46.70	1	22,448	0.00%
2022/04/15	15	47.14	15	47.14	47.05	0	22,259	0.00%
2022/04/14	32	47.34	70.1	47.80	48.00	-38.1	22,132	-0.17%
2022/04/13	6	45.60	12	45.77	46.15	-6	21,664	-0.03%
2022/04/12	5	44.69	4	44.45	44.15	1	21,756	0.00%
2022/04/11	9.5	44.39	23	45.20	44.35	-13.5	21,667	-0.06%
2022/04/08	17	46.98	7	47.04	46.65	10	21,313	0.05%
2022/04/07	68	46.31	34	47.58	45.90	34	21,147	0.16%
2022/04/06	19	49.21	6	49.24	49.15	13	20,803	0.06%
2022/04/01	7	48.67	6	48.42	48.45	1	20,605	0.00%
2022/03/31	26	48.91	3	48.50	48.30	23	20,442	0.11%
2022/03/30	12	49.05	10	49.58	49.50	2	20,275	0.01%
2022/03/29	23.1	50.83	57.2	51.47	49.95	-34.1	19,787	-0.17%
2022/03/28	46	52.70	53.6	52.36	52.80	-7.6	19,013	-0.04%
2022/03/25	53.2	51.92	72.2	51.95	53.00	-19	18,276	-0.10%
2022/03/24	13	50.40	50.4	50.48	51.00	-37.4	17,250	-0.22%
2022/03/23	8.4	49.18	56.7	49.54	49.40	-48.3	16,494	-0.29%
2022/03/22	8	47.87	31.1	48.20	48.35	-23.1	16,024	-0.14%
2022/03/21	4.2	47.01	4	46.64	46.40	0.2	15,591	0.00%
2022/03/18	4	45.43	74.2	46.39	46.60	-70.2	15,570	-0.45%
2022/03/17	5	44.80	3	44.82	44.80	2	15,254	0.01%
2022/03/16	10	43.83	7.3	44.02	43.50	2.7	15,193	0.02%
2022/03/15	10	43.75	0	0.00	43.35	10	15,253	0.07%
2022/03/14	8	45.04	2	45.15	45.00	6	15,205	0.04%
2022/03/11	1	43.60	0	0.00	43.50	1	15,309	0.01%
2022/03/10	2	44.38	2	44.70	44.10	0	15,528	0.00%
2022/03/09	4	43.24	0	0.00	43.40	4	15,466	0.03%
2022/03/08	2	44.00	1	44.70	43.35	1	15,382	0.01%
2022/03/07	55.2	44.56	1	45.40	44.60	54.2	15,351	0.35%
2022/03/03	2.1	46.60	6	47.56	46.70	-3.9	15,290	-0.03%
2022/03/02	51	47.61	4	47.89	47.80	47	15,107	0.31%
2022/03/01	11	48.41	51	48.60	48.35	-40	15,086	-0.27%
2022/02/25	5	47.83	3	47.68	47.85	2	14,877	0.01%
2022/02/24	13	46.27	13	46.50	46.00	0	14,762	0.00%
2022/02/23	53	47.65	2	47.95	47.90	51	14,602	0.35%
2022/02/22	60	47.68	118	48.37	48.40	-58	15,422	-0.38%	大賣/
2022/02/21	6	47.98	24	48.15	47.95	-18	15,664	-0.11%
2022/02/18	22	48.55	53.3	48.61	48.65	-31.3	15,319	-0.20%
2022/02/17	30	48.28	103.6	48.07	47.90	-73.6	14,747	-0.50%	大賣/
2022/02/16	49	46.10	90.2	46.44	46.70	-41.2	13,427	-0.31%
2022/02/15	6	45.36	60.2	45.33	45.45	-54.2	12,791	-0.42%
2022/02/14	0	0.00	11.2	44.00	44.00	-11.2	12,458	-0.09%
2022/02/11	0	0.00	5	44.62	44.50	-5	12,431	-0.04%
2022/02/10	3	44.23	10	44.40	44.60	-7	12,459	-0.06%
2022/02/09	15	44.71	22.2	44.77	44.60	-7.2	12,543	-0.06%
2022/02/08	0	0.00	2.2	43.93	44.00	-2.2	12,701	-0.02%
2022/02/07	3	42.37	55	42.82	43.25	-52	12,787	-0.41%
2022/01/26	50	42.10	7	42.02	42.00	43	12,923	0.33%
2022/01/25	3	42.23	0	0.00	42.10	3	13,327	0.02%
2022/01/24	1	43.05	1	42.80	43.40	0	13,863	0.00%
2022/01/21	10	43.83	18	43.84	43.60	-8	14,032	-0.06%
2022/01/20	1	44.10	53	44.26	44.45	-52	14,260	-0.36%
2022/01/19	10	44.10	17.2	44.14	44.20	-7.2	14,269	-0.05%
2022/01/18	3	44.07	4	43.81	43.70	-1	14,060	-0.01%
2022/01/17	7	43.77	19	43.71	43.85	-12	13,939	-0.09%
2022/01/14	5	41.30	1	42.10	42.20	4	13,773	0.03%
2022/01/13	11	42.13	0	0.00	42.05	11	13,800	0.08%
2022/01/12	1	42.40	1	42.50	42.50	0	13,905	0.00%
2022/01/11	1	41.75	1	42.20	42.35	0	13,926	0.00%
2022/01/07	6	42.17	0	0.00	42.10	6	13,890	0.04%
2022/01/06	3	42.97	2	43.03	43.10	1	13,746	0.01%
2022/01/05	67	43.20	12.2	44.25	42.95	54.8	13,642	0.40%
2022/01/04	0	0.00	126	43.97	44.40	-126	13,201	-0.95%	大賣/鉅額交易
2022/01/03	0	0.00	8	43.60	43.80	-8	13,172	-0.06%
2021/12/30	2	43.30	4	43.68	43.75	-2	13,168	-0.02%
2021/12/29	7	43.64	12	43.74	43.65	-5	13,182	-0.04%
2021/12/28	14	44.21	27	44.07	44.00	-13	13,113	-0.10%
2021/12/27	14	44.26	29	43.97	44.10	-15	13,067	-0.11%
2021/12/24	4	43.94	10	43.94	43.90	-6	13,070	-0.05%
2021/12/23	17	43.89	23	44.03	44.05	-6	12,935	-0.05%
2021/12/22	2	43.65	8	43.39	43.55	-6	12,839	-0.05%
2021/12/21	10	43.40	3	43.10	43.15	7	12,789	0.05%
2021/12/20	1	43.00	6	43.04	43.00	-5	12,758	-0.04%
2021/12/17	8	43.14	7	42.84	42.65	1	12,765	0.01%
2021/12/16	4	42.95	30	43.06	43.10	-26	12,755	-0.20%
2021/12/15	12	42.18	0	0.00	42.10	12	12,635	0.09%
2021/12/14	9	42.56	10	42.47	42.55	-1	12,576	-0.01%
2021/12/13	1	41.75	9	41.91	41.70	-8	12,424	-0.06%
2021/12/10	5	41.78	1	41.95	41.70	4	12,603	0.03%
2021/12/09	30	42.76	8	42.99	42.45	22	12,557	0.18%
2021/12/08	0	0.00	1	42.50	42.50	-1	12,551	-0.01%
2021/12/07	61	42.95	16	42.68	42.50	45	12,431	0.36%
2021/12/06	10	42.70	12.3	42.36	42.90	-2.3	12,114	-0.02%
2021/12/02	5	40.71	0	0.00	40.55	5	11,955	0.04%
2021/12/01	7	41.06	0	0.00	41.20	7	11,916	0.06%
2021/11/30	27	41.90	38	41.95	41.60	-11	11,766	-0.09%
2021/11/29	14.2	40.74	12	40.99	41.05	2.2	11,702	0.02%
2021/11/26	17	41.20	4.2	41.03	41.00	12.9	11,609	0.11%
2021/11/25	6	42.35	5	42.33	42.00	1	11,541	0.01%
2021/11/24	8	41.90	2	42.30	42.30	6	11,748	0.05%
2021/11/23	25	42.26	2	42.15	42.00	23	11,658	0.20%
2021/11/22	12	43.60	1.2	43.44	43.30	10.9	11,460	0.09%
2021/11/19	68	43.99	229.4	44.04	43.00	-161.4	11,343	-1.42%	大賣/鉅額交易
2021/11/18	6	43.71	90.3	43.65	43.80	-84.3	10,405	-0.81%
2021/11/17	5	41.48	6	41.76	41.50	-1	9,757	-0.01%
2021/11/16	10	41.68	0	0.00	41.60	10	9,756	0.10%
2021/11/15	1	42.05	9.1	42.16	42.10	-8.1	9,725	-0.08%
2021/11/12	3	40.77	4	41.51	41.25	-1	9,675	-0.01%
2021/11/11	9	41.65	2	41.85	41.30	7	9,614	0.07%
2021/11/10	0	0.00	7.1	42.08	42.05	-7.1	9,626	-0.07%
2021/11/09	3	41.40	5	41.74	41.50	-2	9,789	-0.02%
2021/11/08	206	41.74	5	41.60	41.40	201	9,746	2.06%	大買/鉅額交易
2021/11/05	13	41.81	11	42.09	41.80	2	9,736	0.02%
2021/11/04	1	40.60	0	0.00	40.70	1	9,607	0.01%
2021/11/03	2	41.25	1	41.40	40.95	1	9,615	0.01%
2021/11/02	25	40.97	26	42.58	40.40	-1	9,872	-0.01%
2021/11/01	11	42.30	31	42.16	42.40	-20	9,574	-0.21%
2021/10/29	5	40.80	1	40.80	40.35	4	9,222	0.04%
2021/10/28	32	40.15	18	40.12	40.15	14	9,320	0.15%
2021/10/27	7	39.36	59	39.48	39.60	-52	9,083	-0.57%
2021/10/26	1	38.60	2	38.55	38.65	-1	9,218	-0.01%
2021/10/25	0	0.00	1	38.50	38.55	-1	9,381	-0.01%
2021/10/22	1	37.70	4	38.39	38.75	-3	9,785	-0.03%
2021/10/21	3	38.43	1	38.45	37.60	2	10,483	0.02%
2021/10/20	0	0.00	4	38.65	38.70	-4	10,465	-0.04%
2021/10/19	0	0.00	4	37.79	37.85	-4	10,656	-0.04%
2021/10/15	5	37.15	2	37.65	37.15	3	11,089	0.03%
2021/10/14	1	35.95	0	0.00	36.05	1	11,338	0.01%
2021/10/08	1	37.60	4	37.68	37.60	-3	13,040	-0.02%
2021/10/07	0	0.00	8	37.14	37.05	-8	14,988	-0.05%
2021/10/06	1	36.50	0	0.00	36.35	1	17,470	0.01%
2021/10/01	7	35.86	0	0.00	35.55	7	18,639	0.04%
2021/09/29	13.1	36.44	1	36.35	36.30	12.1	19,035	0.06%
2021/09/28	8.1	37.54	2	37.55	37.60	6.1	19,216	0.03%
2021/09/27	1	38.05	4	38.20	38.20	-3	19,269	-0.02%
2021/09/24	4	38.10	1	38.15	38.45	3	19,406	0.02%
2021/09/23	4	37.49	1	38.30	37.70	3	19,386	0.02%
2021/09/22	13	37.74	10	37.90	37.85	3	19,350	0.02%
2021/09/17	0	0.00	5	37.90	38.50	-5	19,355	-0.03%
2021/09/16	0	0.00	4	37.66	37.55	-4	19,464	-0.02%
2021/09/15	17.1	37.42	0	0.00	37.20	17.1	19,804	0.09%
2021/09/14	2	38.40	3	38.50	38.35	-1	20,330	0.00%
2021/09/13	60	38.27	0	0.00	38.25	60	20,398	0.29%
2021/09/10	1	38.90	0	0.00	39.35	1	20,461	0.00%
2021/09/09	0	0.00	4	39.15	38.95	-4	20,679	-0.02%
2021/09/08	1	39.00	0	0.00	38.25	1	20,966	0.00%
2021/09/07	7	39.36	2	39.45	39.10	5	21,266	0.02%
2021/09/06	10	40.15	15	40.30	39.80	-5	21,286	-0.02%
2021/09/03	3	40.55	3	40.50	40.65	0	21,312	0.00%
2021/09/02	3	40.23	1	40.30	40.05	2	21,443	0.01%
2021/09/01	10	41.05	2	40.95	41.00	8	21,357	0.04%
2021/08/31	1	40.75	1	40.95	40.95	0	21,313	0.00%
2021/08/30	14	41.03	7	41.27	40.70	7	21,312	0.03%
2021/08/27	0	0.00	1	40.45	40.20	-1	21,016	0.00%
2021/08/26	1	40.25	0	0.00	40.25	1	21,064	0.00%
2021/08/25	15	40.60	2	40.50	40.60	13	21,121	0.06%
2021/08/24	7	41.21	5	40.72	40.40	2	21,209	0.01%
2021/08/23	1	39.75	1	40.35	40.35	0	21,053	0.00%
2021/08/20	10	38.75	0	0.00	38.65	10	21,040	0.05%
2021/08/19	2	39.08	0	0.00	38.75	2	21,090	0.01%
2021/08/18	4	39.03	52	39.81	39.60	-48	21,120	-0.23%
2021/08/17	0	0.00	2	39.45	38.55	-2	21,189	-0.01%
2021/08/16	4	38.86	18	38.74	38.95	-14	21,197	-0.07%
2021/08/13	61	38.99	9	40.22	38.65	52	21,055	0.25%
2021/08/12	10	40.36	0	0.00	40.65	10	20,844	0.05%
2021/08/11	4	40.65	15	41.14	40.75	-11	20,838	-0.05%
2021/08/10	7.1	41.62	4	41.25	41.20	3.1	20,749	0.01%
2021/08/09	5.1	42.71	0	0.00	42.60	5.1	20,644	0.02%
2021/08/06	8	43.48	24.3	43.48	43.65	-16.3	20,597	-0.08%
2021/08/05	8	42.40	4	42.38	42.20	4	20,379	0.02%
2021/08/04	10.1	41.73	18	41.42	42.20	-7.9	20,574	-0.04%
2021/08/03	18.1	41.92	4	41.78	42.20	14.1	20,494	0.07%
2021/08/02	11.1	42.86	4	42.73	42.70	7.1	20,214	0.03%
2021/07/30	9.7	43.19	11	43.45	42.80	-1.4	20,256	-0.01%
2021/07/29	0	0.00	6	44.23	44.50	-6	20,281	-0.03%
2021/07/28	34.5	43.90	37.5	43.58	44.75	-3	20,369	-0.01%
2021/07/27	19	46.21	54	46.14	46.10	-35	20,172	-0.17%
2021/07/26	0	0.00	3	44.43	44.70	-3	19,599	-0.02%
2021/07/23	30	45.09	7	44.36	44.30	23	19,708	0.12%
2021/07/22	0	0.00	5	44.40	44.60	-5	19,745	-0.03%
2021/07/21	8	44.25	5.1	44.17	43.70	2.9	19,601	0.01%
2021/07/20	26	44.63	3	45.52	44.50	23	19,341	0.12%
2021/07/19	16	46.07	19	45.92	45.80	-3	19,070	-0.02%
2021/07/16	9	46.26	13	46.43	46.55	-4	18,811	-0.02%
2021/07/15	55	46.66	25	46.69	46.30	30	18,528	0.16%
2021/07/14	67	46.91	59	46.75	45.75	8	17,675	0.05%
2021/07/13	121	45.93	191.2	46.61	45.95	-70.2	15,747	-0.45%	大買/大賣/
2021/07/12	17	43.49	33	43.60	43.10	-16	13,343	-0.12%
2021/07/09	9	42.69	6	42.80	42.80	3	13,083	0.02%
2021/07/08	3	42.20	11	42.53	43.00	-8	12,931	-0.06%
2021/07/07	9	42.37	14	42.78	42.30	-5	12,486	-0.04%
2021/07/06	2	42.18	56	42.43	42.65	-54	12,380	-0.44%
2021/07/05	9	43.41	14	43.67	43.30	-5	12,494	-0.04%
2021/07/02	4	42.68	4	42.56	42.70	0	12,707	0.00%
2021/07/01	20	42.46	7	42.47	42.10	13	12,888	0.10%
2021/06/30	0	0.00	12	42.05	42.00	-12	12,782	-0.09%
2021/06/29	0	0.00	26	42.15	41.80	-26	12,819	-0.20%
2021/06/28	13	41.80	1	41.90	42.15	12	12,915	0.09%
2021/06/25	26	42.34	2	42.10	42.00	24	12,959	0.19%
2021/06/24	16	42.52	13	42.45	42.25	3	12,962	0.02%
2021/06/23	21	42.73	89	42.29	43.40	-68	12,804	-0.53%
2021/06/22	2	40.40	1	40.15	40.20	1	12,204	0.01%
2021/06/21	13	40.00	2	39.68	39.40	11	12,196	0.09%
2021/06/18	13	41.32	12	40.98	40.55	1	12,106	0.01%
2021/06/17	4	41.19	14	41.28	41.00	-10	11,999	-0.08%
2021/06/16	55	41.26	18.5	40.53	41.05	36.5	11,813	0.31%
2021/06/15	0	0.00	5	39.60	39.20	-5	11,597	-0.04%
2021/06/11	9.2	39.34	0	0.00	38.80	9.2	11,685	0.08%
2021/06/09	0.5	38.35	0	0.00	38.30	0.5	11,816	0.00%
2021/06/08	1	38.40	0	0.00	38.40	1	12,095	0.01%
2021/06/03	0.1	38.70	1	38.80	38.90	-0.9	12,386	-0.01%
2021/06/02	23	38.84	2	39.10	38.75	21	12,440	0.17%
2021/06/01	7	39.34	4.3	39.58	39.45	2.7	12,471	0.02%
2021/05/28	4	38.10	0.2	38.25	38.30	3.8	12,391	0.03%
2021/05/27	0	0.00	2.3	37.71	37.50	-2.3	12,357	-0.02%
2021/05/26	1	37.30	3	37.23	37.20	-2	12,288	-0.02%
2021/05/25	9	36.32	22.2	36.95	36.70	-13.2	12,263	-0.11%
2021/05/24	1	34.25	6.3	35.29	35.40	-5.3	12,192	-0.04%
2021/05/21	7	35.26	3	35.07	35.00	4	12,207	0.03%
2021/05/20	0	0.00	18	35.20	35.45	-18	12,346	-0.15%
2021/05/19	12	35.15	0	0.00	35.20	12	12,407	0.10%
2021/05/18	0	0.00	5	34.89	35.60	-5	12,440	-0.04%
2021/05/17	2	33.35	1	32.75	33.25	1	12,492	0.01%
2021/05/14	4	35.19	3	35.15	34.70	1	12,504	0.01%
2021/05/13	7	33.11	8	34.28	34.70	-1	12,415	-0.01%
2021/05/12	16	34.40	16	33.75	33.60	0	12,209	0.00%
2021/05/11	27	37.64	8	37.17	36.40	19	11,932	0.16%
2021/05/10	3	38.90	2	39.13	38.85	1	11,839	0.01%
2021/05/07	0	0.00	11	38.63	39.65	-11	11,902	-0.09%
2021/05/06	6	37.89	5	37.82	37.60	1	11,827	0.01%
2021/05/05	78	39.35	2	39.10	38.70	76	11,586	0.66%
2021/05/04	14	40.19	85	40.64	40.00	-71	11,588	-0.61%
2021/05/03	9	42.27	3	42.05	41.80	6	11,775	0.05%
2021/04/29	20	43.64	5	43.85	43.35	15	11,697	0.13%
2021/04/28	9	43.46	23	43.36	43.75	-14	11,604	-0.12%
2021/04/27	2	42.53	3	42.68	42.50	-1	11,475	-0.01%
2021/04/26	0	0.00	3	42.45	42.45	-3	11,519	-0.03%
2021/04/23	2	42.30	0	0.00	42.40	2	11,637	0.02%
2021/04/22	9	42.32	15	42.82	42.00	-6	12,120	-0.05%
2021/04/21	6	42.84	9	42.88	42.75	-3	12,731	-0.02%
2021/04/20	20	43.17	8	43.21	43.20	12	12,849	0.09%
2021/04/19	17	42.73	9	42.79	42.75	8	12,869	0.06%
2021/04/16	5	42.46	3	42.52	42.50	2	12,819	0.02%
2021/04/15	0	0.00	20	42.30	42.50	-20	12,960	-0.15%
2021/04/14	52	42.11	73	42.65	42.10	-21	13,048	-0.16%
2021/04/13	27.2	43.01	6	42.96	42.75	21.2	13,219	0.16%
2021/04/12	34	43.54	11	43.41	43.30	23	13,260	0.17%
2021/04/09	32	44.02	5	44.54	43.80	27	13,368	0.20%
2021/04/08	32	44.85	21	45.05	45.25	11	13,092	0.08%
2021/04/07	14	44.08	16	44.01	44.50	-2	12,668	-0.02%
2021/04/06	0	0.00	8	42.88	42.90	-8	12,494	-0.06%
2021/04/01	23	42.79	4	42.76	42.70	19	12,548	0.15%
2021/03/31	16	42.96	0	0.00	42.90	16	12,519	0.13%
2021/03/30	26	43.28	2	43.15	43.15	24	12,456	0.19%
2021/03/29	36	44.05	6	44.06	43.50	30	12,466	0.24%
2021/03/26	43	43.54	19	43.52	43.55	24	12,456	0.19%
2021/03/25	0	0.00	12	43.05	42.90	-12	12,374	-0.10%
2021/03/24	10	42.83	0	0.00	42.80	10	12,387	0.08%
2021/03/23	11	42.74	10	42.88	42.85	1	12,546	0.01%
2021/03/22	17	42.96	33	42.90	42.95	-16	12,656	-0.13%
2021/03/19	0	0.00	1	42.55	43.00	-1	12,852	-0.01%
2021/03/18	11	42.85	10	43.08	43.15	1	12,934	0.01%
2021/03/17	26	42.42	12	42.93	42.25	14	13,209	0.11%
2021/03/16	8	42.78	6	42.68	42.60	2	13,565	0.01%
2021/03/15	16	42.66	9	42.91	42.75	7	13,882	0.05%
2021/03/12	8	42.91	25	42.81	42.75	-17	14,095	-0.12%
2021/03/11	7	42.19	0	0.00	42.30	7	14,223	0.05%
2021/03/10	11	42.16	2	42.20	42.15	9	14,546	0.06%
2021/03/09	12	42.10	6	41.95	42.25	6	14,756	0.04%
2021/03/08	3	42.53	4	42.64	42.40	-1	14,970	-0.01%
2021/03/05	12	43.07	3	43.68	42.90	9	15,179	0.06%
2021/03/04	7	43.41	2	43.70	43.50	5	15,588	0.03%
2021/03/03	2	43.95	10	44.05	43.90	-8	16,233	-0.05%
2021/03/02	0	0.00	12	44.11	43.60	-12	16,666	-0.07%
2021/02/26	7	43.79	4	43.95	44.10	3	16,977	0.02%
2021/02/25	5	44.30	4	44.48	44.30	1	17,426	0.01%
2021/02/24	12.1	44.25	4	44.43	44.05	8.1	17,573	0.05%
2021/02/23	8	44.77	15	44.82	44.75	-7	17,586	-0.04%
2021/02/22	7	44.94	14	44.90	45.00	-7	17,692	-0.04%
2021/02/19	5	44.00	4	44.19	44.35	1	17,644	0.01%
2021/02/18	8	43.99	6	44.18	43.95	2	17,771	0.01%
2021/02/17	11	43.95	5	43.88	43.85	6	17,898	0.03%
2021/02/05	0	0.00	8	42.91	43.40	-8	17,998	-0.04%
2021/02/04	1	42.20	4	42.29	42.15	-3	18,487	-0.02%
2021/02/03	7	42.01	5	42.13	41.95	2	18,648	0.01%
2021/02/02	6	42.04	8	42.13	42.00	-2	18,874	-0.01%
2021/02/01	5	41.93	0	0.00	41.90	5	19,014	0.03%
2021/01/29	8	42.83	0	0.00	42.45	8	19,199	0.04%
2021/01/28	3	43.30	60	43.20	43.15	-57	19,193	-0.30%
2021/01/27	7	43.63	0	0.00	43.80	7	19,271	0.04%
2021/01/26	27	44.19	3	44.78	43.75	24	19,254	0.12%
2021/01/25	14	45.14	10	45.20	44.95	4	19,103	0.02%
2021/01/22	0	0.00	16	43.93	44.15	-16	18,774	-0.09%
2021/01/21	4	43.00	6	42.78	42.70	-2	18,754	-0.01%
2021/01/20	78	43.23	12	43.03	42.65	66	18,800	0.35%
2021/01/19	6	43.89	0	0.00	43.75	6	18,607	0.03%
2021/01/18	42	44.01	158	43.82	44.15	-116	18,593	-0.62%	大賣/鉅額交易
2021/01/15	104	46.07	29	46.20	44.80	75	18,601	0.40%	大買/
2021/01/14	145	46.67	38	46.39	46.70	107	18,293	0.58%	大買/鉅額交易
2021/01/13	10	44.65	47	44.80	44.90	-37	17,949	-0.21%
2021/01/12	7	43.96	4	44.53	43.85	3	18,092	0.02%
2021/01/11	0	0.00	20	44.85	44.90	-20	18,612	-0.11%
2021/01/08	5	44.78	4	44.88	44.75	1	18,733	0.01%
2021/01/07	2	44.60	7	44.67	44.40	-5	18,611	-0.03%
2021/01/06	35	44.75	18	44.83	44.50	17	18,624	0.09%
2021/01/05	8	45.00	23	44.79	44.95	-15	18,417	-0.08%
2021/01/04	19	44.10	16	44.45	44.60	3	18,456	0.02%
2020/12/31	0	0.00	10	43.51	43.50	-10	18,705	-0.05%
2020/12/30	3	43.50	1	43.35	43.50	2	18,822	0.01%
2020/12/29	10	43.24	35	43.39	43.15	-25	19,498	-0.13%
2020/12/28	34	43.76	8	43.70	43.70	26	19,815	0.13%
2020/12/25	1.1	43.66	18	43.78	43.75	-16.9	19,983	-0.08%
2020/12/24	18	43.90	5	43.94	43.75	13	20,069	0.06%
2020/12/23	15	43.29	16	43.25	43.20	-1	20,155	0.00%
2020/12/22	16	43.37	13	43.73	43.15	3	20,428	0.01%
2020/12/21	42	43.99	6	43.89	43.90	36	20,608	0.17%
2020/12/18	15	44.31	4	44.49	44.15	11	20,573	0.05%
2020/12/17	8	44.43	11	44.56	44.50	-3	20,678	-0.01%
2020/12/16	11	44.35	11	44.18	44.40	0	20,705	0.00%
2020/12/15	30	43.58	58	43.53	43.35	-28	20,614	-0.14%
2020/12/14	62	44.73	6	44.34	44.15	56	20,435	0.27%
2020/12/11	32	44.62	7	44.84	44.35	25	20,484	0.12%
2020/12/10	80	45.64	22	46.07	45.50	58	20,316	0.29%
2020/12/09	72	47.54	7	47.51	47.20	65	20,238	0.32%
2020/12/08	34	47.08	23	47.08	47.85	11	20,205	0.05%
2020/12/07	83	47.80	14	47.61	47.35	69	20,647	0.33%
2020/12/04	37	47.04	121	46.84	47.20	-84	20,442	-0.41%	大賣/
2020/12/03	12	47.80	8	47.74	47.60	4	20,121	0.02%
2020/12/02	23	47.53	83	47.66	47.45	-60	20,090	-0.30%
2020/12/01	45	48.54	20	47.90	48.20	25	19,979	0.13%
2020/11/30	66	48.78	12	49.38	48.05	54	19,938	0.27%
2020/11/27	86	48.24	42	48.14	48.40	44	19,702	0.22%
2020/11/26	25	46.66	9	47.11	47.45	16	19,443	0.08%
2020/11/25	7	46.11	9	46.66	45.75	-2	19,207	-0.01%
2020/11/24	9	47.49	14	47.83	46.85	-5	19,061	-0.03%
2020/11/23	11	46.90	11	46.95	46.75	0	18,805	0.00%
2020/11/20	2	46.45	72	46.32	46.25	-70	18,968	-0.37%
2020/11/19	2	46.65	10	46.99	46.50	-8	19,129	-0.04%
2020/11/18	6	46.76	5	46.66	46.35	1	19,335	0.01%
2020/11/17	3	47.02	12	47.39	46.65	-9	19,912	-0.05%
2020/11/16	9	47.16	1	47.50	46.80	8	20,442	0.04%
2020/11/13	9	46.59	1	46.50	46.70	8	20,731	0.04%
2020/11/12	14	47.10	18	47.06	46.90	-4	20,835	-0.02%
2020/11/11	6	45.73	12	45.71	45.85	-6	20,461	-0.03%
2020/11/10	6	44.84	10	45.32	44.90	-4	20,732	-0.02%
2020/11/09	3	45.42	7	45.31	45.25	-4	21,800	-0.02%
2020/11/06	11	45.49	9	45.85	45.30	2	22,576	0.01%
2020/11/05	0	0.00	58	44.43	44.70	-58	23,229	-0.25%
2020/11/04	12	43.54	1	43.80	43.80	11	24,048	0.05%
2020/11/03	5	43.78	0	0.00	43.75	5	24,687	0.02%
2020/10/30	53	43.56	2	44.25	43.55	51	27,081	0.19%
2020/10/29	6	44.20	3	44.18	44.55	3	27,382	0.01%
2020/10/28	10	44.79	9	44.47	44.55	1	27,423	0.00%
2020/10/27	4	45.85	6	46.01	45.60	-2	27,518	-0.01%
2020/10/26	6	45.98	2	45.93	45.70	4	27,982	0.01%
2020/10/23	11	47.03	4	47.08	46.45	7	28,080	0.02%
2020/10/22	52	46.78	11	46.37	47.00	41	28,204	0.15%
2020/10/21	16	46.73	9	46.97	46.35	7	28,313	0.02%
2020/10/20	21	46.40	8	46.43	46.25	13	28,481	0.05%
2020/10/19	32	46.48	59	46.31	46.80	-27	28,705	-0.09%
2020/10/16	1	45.20	1	45.55	43.60	0	28,456	0.00%
2020/10/15	7	45.29	14	45.33	45.10	-7	29,164	-0.02%
2020/10/14	12	45.27	5	45.47	45.05	7	29,634	0.02%
2020/10/13	8	45.33	17	45.50	45.70	-9	29,856	-0.03%
2020/10/12	15	46.25	6	45.82	45.30	9	30,054	0.03%
2020/10/08	14	46.21	10	45.98	46.30	4	30,053	0.01%
2020/10/07	10	44.76	2	44.40	44.90	8	29,831	0.03%
2020/10/06	6	44.31	81	44.56	45.00	-75	29,996	-0.25%
2020/10/05	12	42.45	9	42.42	42.90	3	29,823	0.01%
2020/09/30	36	40.71	17	40.67	40.75	19	29,671	0.06%
2020/09/29	2	41.55	13	41.91	41.55	-11	29,783	-0.04%
2020/09/28	11	41.65	4	41.81	41.85	7	30,098	0.02%
2020/09/25	15	41.22	19	41.74	41.15	-4	30,399	-0.01%
2020/09/24	69	43.29	8	43.26	43.05	61	30,492	0.20%
2020/09/23	4	45.23	2	45.85	45.00	2	30,640	0.01%
2020/09/22	10	45.97	7	46.67	45.70	3	30,888	0.01%
2020/09/21	10	46.50	14	47.22	47.25	-4	31,357	-0.01%
2020/09/18	6	47.35	8	47.09	46.95	-2	31,337	-0.01%
2020/09/17	4	47.18	10	47.08	47.00	-6	31,523	-0.02%
2020/09/16	20	47.59	10	47.30	47.05	10	31,661	0.03%
2020/09/15	18	47.62	16	47.55	47.50	2	31,599	0.01%
2020/09/14	16	47.38	22	47.96	46.60	-6	31,791	-0.02%
2020/09/11	22	47.02	22	47.13	47.30	0	32,083	0.00%
2020/09/10	21	47.00	71	46.46	46.25	-50	32,395	-0.15%
2020/09/09	4	44.80	11	44.68	45.15	-7	31,771	-0.02%
2020/09/08	4	44.63	17	44.35	44.05	-13	31,868	-0.04%
2020/09/07	23	45.27	8	45.00	44.40	15	32,136	0.05%
2020/09/04	57	44.52	27	44.35	44.80	30	32,370	0.09%
2020/09/03	14	44.65	12	45.08	44.40	2	32,591	0.01%
2020/09/02	9	44.83	13	44.89	45.00	-4	32,629	-0.01%
2020/09/01	14	45.08	26	45.05	45.40	-12	32,858	-0.04%
2020/08/31	11	43.97	7	44.05	43.65	4	32,742	0.01%
2020/08/28	11	43.68	5	43.86	44.30	6	33,059	0.02%
2020/08/27	23	43.84	11.1	44.43	43.80	11.9	33,321	0.04%
2020/08/26	33	44.10	49	44.07	44.35	-16	33,705	-0.05%
2020/08/25	7	45.42	2	44.95	45.05	5	33,837	0.01%
2020/08/24	17	44.90	4	44.94	45.45	13	33,911	0.04%
2020/08/21	14	45.27	16	45.66	45.15	-2	34,534	-0.01%
2020/08/20	22	44.67	53	45.36	44.05	-31	34,238	-0.09%
2020/08/19	33	48.53	39	48.73	47.70	-6	33,907	-0.02%
2020/08/18	33	49.60	12	49.40	49.15	21	33,793	0.06%
2020/08/17	16	50.12	20.1	50.27	50.20	-4.1	33,918	-0.01%
2020/08/14	30	50.18	66	49.98	50.50	-36	34,313	-0.10%
2020/08/13	89	51.39	32	50.98	49.25	57	34,217	0.17%
2020/08/12	74.1	53.25	32	53.42	53.10	42.1	33,525	0.13%
2020/08/11	37	52.52	39	52.21	52.50	-2	33,359	-0.01%
2020/08/10	62	51.81	17	52.45	51.00	45	33,122	0.14%
2020/08/07	111	53.48	14	53.66	52.80	97	32,895	0.29%	大買/
2020/08/06	31	53.20	25	53.32	53.40	6	32,555	0.02%
2020/08/05	101	51.88	102	52.01	52.50	-1	32,338	0.00%	大買/大賣/
2020/08/04	26	49.26	34	49.30	49.55	-8	31,486	-0.03%
2020/08/03	8	48.63	17	48.51	48.50	-9	31,569	-0.03%
2020/07/31	17	48.52	8	48.48	48.50	9	32,031	0.03%
2020/07/30	18	48.70	15	48.88	49.25	3	32,010	0.01%
2020/07/29	26	46.95	27	47.26	47.25	-1	31,895	0.00%
2020/07/28	29	47.52	36	47.48	46.90	-7	32,192	-0.02%
2020/07/27	20	48.04	32	47.84	47.55	-12	32,879	-0.04%
2020/07/24	64	48.80	50	48.77	48.40	14	33,427	0.04%
2020/07/23	44	50.37	53	50.28	50.30	-9	33,217	-0.03%
2020/07/22	38	49.45	62	49.53	49.45	-24	33,065	-0.07%
2020/07/21	85	49.52	96	49.37	49.00	-11	33,126	-0.03%
2020/07/20	74	47.26	70	47.17	48.40	4	32,756	0.01%
2020/07/17	43	45.99	22	46.13	45.85	21	32,592	0.06%
2020/07/16	43	45.73	28	45.53	45.45	15	33,170	0.05%
2020/07/15	41	44.67	19	45.25	44.55	22	33,437	0.07%
2020/07/14	47	45.90	39	45.74	45.50	8	33,917	0.02%
2020/07/13	37	44.96	17	45.34	45.40	20	33,967	0.06%
2020/07/10	45	46.60	19	46.93	45.15	26	34,161	0.08%
2020/07/09	7	48.79	15	48.88	49.00	-8	34,187	-0.02%
2020/07/08	16	49.93	34	49.84	49.80	-18	34,151	-0.05%
2020/07/07	14	49.38	9	49.16	49.35	5	34,128	0.01%
2020/07/06	17	49.98	33	49.86	50.00	-16	34,344	-0.05%
2020/07/03	12	48.48	398	48.49	48.50	-386	34,444	-1.12%	大賣/鉅額交易
2020/07/02	21.1	47.92	5	47.84	48.00	16.1	34,802	0.05%
2020/07/01	15	47.98	20	47.72	47.20	-5	34,772	-0.01%
2020/06/30	73	48.01	23	47.74	47.70	50	34,841	0.14%
2020/06/29	1	47.10	52	46.76	46.70	-51	34,695	-0.15%
2020/06/24	33	46.65	6	46.43	47.10	27	34,962	0.08%
2020/06/23	33	46.11	1	46.00	46.00	32	35,446	0.09%
2020/06/22	4	46.64	8	46.61	46.60	-4	36,010	-0.01%
2020/06/19	38	47.14	19	47.59	47.45	19	36,293	0.05%
2020/06/18	37	47.04	53	47.17	47.85	-16	36,159	-0.04%
2020/06/17	21	46.12	51	46.40	46.05	-30	35,660	-0.08%
2020/06/16	4	44.59	34	44.65	44.80	-30	35,667	-0.08%
2020/06/15	11	44.45	2	44.20	43.70	9	35,849	0.03%
2020/06/12	39	44.22	11	44.03	45.00	28	36,083	0.08%
2020/06/11	35	45.08	13	45.04	44.50	22	36,124	0.06%
2020/06/10	71	46.09	67	45.99	46.00	4	36,030	0.01%
2020/06/09	3	45.42	45	45.31	45.60	-42	36,039	-0.12%
2020/06/08	12	45.23	33	45.25	45.25	-21	36,199	-0.06%
2020/06/05	27	44.66	43	45.08	44.25	-16	36,074	-0.04%
2020/06/04	12	45.08	49	45.05	44.60	-37	36,091	-0.10%
2020/06/03	16	43.97	21	44.01	44.05	-5	35,916	-0.01%
2020/06/02	10	43.26	11	43.50	43.20	-1	35,702	0.00%
2020/06/01	18	43.24	17	43.12	43.20	1	35,377	0.00%
2020/05/29	22	42.09	23	41.88	42.00	-1	35,022	0.00%
2020/05/28	19	42.46	34	42.61	42.10	-15	34,916	-0.04%
2020/05/27	19	40.81	40	40.84	40.95	-21	34,122	-0.06%
2020/05/26	10	40.59	22	40.69	40.15	-12	34,051	-0.04%
2020/05/25	26	39.89	7	39.69	40.15	19	33,907	0.06%
2020/05/22	56	40.32	76	39.99	39.60	-20	33,612	-0.06%
2020/05/21	70	40.70	61	40.28	41.30	9	33,201	0.03%
2020/05/20	12	39.01	16	39.16	39.15	-4	32,618	-0.01%
2020/05/19	71	39.41	61	39.48	39.30	10	32,530	0.03%
2020/05/18	32	39.57	303	39.86	38.85	-271	31,990	-0.85%	大賣/鉅額交易
2020/05/15	24	42.18	45	42.21	42.00	-21	31,299	-0.07%
2020/05/14	356	43.52	51	42.23	41.95	305	30,723	0.99%	大買/鉅額交易
2020/05/13	10	43.86	10	43.91	44.10	0	30,202	0.00%
2020/05/12	41	43.87	19	43.73	44.25	22	30,079	0.07%
2020/05/11	45	43.34	41	43.44	43.00	4	29,914	0.01%
2020/05/08	9	41.76	16	41.96	41.55	-7	29,380	-0.02%
2020/05/07	15	40.75	53	40.85	41.00	-38	29,258	-0.13%
2020/05/06	28	39.31	26	39.31	39.25	2	28,739	0.01%
2020/05/05	11	39.47	23	39.48	39.10	-12	28,655	-0.04%
2020/05/04	3	39.33	2	39.55	39.50	1	28,432	0.00%
2020/04/30	12	39.28	44	39.58	39.95	-32	28,255	-0.11%
2020/04/29	10	37.27	37	37.28	37.55	-27	27,612	-0.10%
2020/04/28	8	36.75	27	36.90	36.45	-19	27,050	-0.07%
2020/04/27	43	36.61	71	36.29	36.65	-28	26,985	-0.10%
2020/04/24	67	35.64	22	35.49	35.45	45	26,688	0.17%
2020/04/23	58	35.50	15	35.70	35.35	43	26,299	0.16%
2020/04/22	29	35.40	32	35.10	35.70	-3	25,993	-0.01%
2020/04/21	107	36.64	53	36.83	35.70	54	25,836	0.21%	大買/
2020/04/20	20	36.36	104	36.43	36.75	-84	25,133	-0.33%	大賣/
2020/04/17	37	35.83	19	36.03	35.40	18	24,815	0.07%
2020/04/16	3	34.65	14	34.98	34.70	-11	24,354	-0.05%
2020/04/15	34	35.19	29	35.57	34.50	5	24,732	0.02%
2020/04/14	9	34.85	13	34.87	34.90	-4	24,488	-0.02%
2020/04/13	12	33.95	1	34.20	33.60	11	24,494	0.04%
2020/04/10	27	34.04	2	34.13	34.20	25	24,821	0.10%
2020/04/09	64	34.71	14	34.93	34.00	50	25,514	0.20%
2020/04/08	79	35.03	9	35.22	35.20	70	25,418	0.28%
2020/04/07	54	34.59	68	34.59	34.70	-14	24,919	-0.06%
2020/04/06	18	32.31	7	32.48	32.65	11	24,255	0.05%
2020/04/01	1	31.80	23	31.50	31.75	-22	23,929	-0.09%
2020/03/31	45	31.16	46	31.34	31.25	-1	23,832	0.00%
2020/03/30	89	30.29	76	30.67	31.10	13	23,473	0.06%
2020/03/27	32	31.71	37	31.58	30.80	-5	23,145	-0.02%
2020/03/26	13	29.48	50.3	30.77	31.30	-37.3	22,533	-0.17%
2020/03/25	15.3	29.22	29	29.19	29.40	-13.7	21,867	-0.06%
2020/03/24	5	26.54	16	26.60	26.75	-11	21,608	-0.05%
2020/03/23	3	24.72	13	24.84	24.50	-10	21,739	-0.05%
2020/03/20	25	25.71	12	25.73	25.85	13	21,736	0.06%
2020/03/19	12	23.79	2	24.30	23.50	10	21,555	0.05%
2020/03/18	11	27.50	11	27.94	26.10	0	21,752	0.00%
2020/03/17	37	28.90	26	28.94	27.70	11	21,544	0.05%
2020/03/16	16	30.95	1	32.60	29.70	15	21,262	0.07%
2020/03/13	59	31.59	14	31.56	32.05	45	21,042	0.21%
2020/03/12	45	35.91	2	37.40	34.75	43	20,873	0.21%
2020/03/11	12	39.38	37	40.08	38.50	-25	20,670	-0.12%
2020/03/10	27	38.59	0	0.00	38.75	27	20,469	0.13%
2020/03/09	11	39.77	0	0.00	38.90	11	20,550	0.05%
2020/03/06	1	41.15	4	40.96	41.15	-3	20,496	-0.01%
2020/03/05	2	40.75	2	40.55	40.60	0	20,648	0.00%
2020/03/04	7	39.47	2	39.10	39.40	5	20,493	0.02%
2020/03/03	8	40.38	13	40.32	39.70	-5	20,513	-0.02%
2020/03/02	7	38.99	3	38.98	39.00	4	20,483	0.02%
2020/02/27	13	40.02	3	40.15	39.00	10	20,539	0.05%
2020/02/26	12	41.94	12	41.83	41.35	0	20,352	0.00%
2020/02/25	1	43.50	0	0.00	43.45	1	20,386	0.00%
2020/02/21	3	43.98	5	43.87	43.75	-2	20,871	-0.01%
2020/02/20	4	43.85	7	43.98	44.05	-3	21,172	-0.01%
2020/02/19	9	43.12	1	42.85	42.85	8	21,259	0.04%
2020/02/18	1	43.25	10	43.29	43.10	-9	21,748	-0.04%
2020/02/17	4	43.14	2	43.40	43.25	2	22,448	0.01%
2020/02/14	14	43.19	11	43.10	43.10	3	23,240	0.01%
2020/02/13	9	44.10	3	43.63	43.20	6	24,558	0.02%
2020/02/12	50	44.09	34	44.32	44.60	16	25,914	0.06%
2020/02/11	2	40.25	61	41.56	41.85	-59	25,711	-0.23%
2020/02/10	17	39.25	2	39.25	39.75	15	25,801	0.06%
2020/02/07	3	41.40	0	0.00	41.05	3	25,899	0.01%
2020/02/06	7	42.25	11	42.09	42.25	-4	26,299	-0.02%
2020/02/05	10	41.11	5	41.04	41.20	5	26,896	0.02%
2020/02/04	4	40.48	4	41.63	41.30	0	27,189	0.00%
2020/02/03	11	39.52	5	39.62	40.00	6	27,672	0.02%
2020/01/31	5	40.30	9	41.32	40.90	-4	28,052	-0.01%
2020/01/30	18	42.23	1	42.85	41.85	17	28,072	0.06%
2020/01/20	1	46.40	9	46.41	46.45	-8	28,233	-0.03%
2020/01/17	0	0.00	6	45.79	45.45	-6	28,649	-0.02%
2020/01/16	4	45.84	2	45.63	45.55	2	28,846	0.01%
2020/01/15	17	46.80	16	46.85	46.30	1	28,983	0.00%
2020/01/14	9	46.35	9	46.64	46.80	0	29,176	0.00%
2020/01/13	19	46.25	6	46.43	46.35	13	29,078	0.04%
2020/01/10	3	45.37	17	45.54	45.65	-14	29,337	-0.05%
2020/01/09	9	45.25	101	45.28	45.20	-92	29,326	-0.31%	大賣/
2020/01/08	1	42.00	14	43.35	43.40	-13	29,063	-0.04%
2020/01/07	10	42.58	40	43.10	43.20	-30	29,218	-0.10%
2020/01/06	38	42.28	5	42.19	41.65	33	29,767	0.11%
2020/01/03	89	44.84	16	44.18	43.85	73	29,727	0.25%
2020/01/02	353	47.29	16	46.45	47.00	337	29,685	1.14%	大買/鉅額交易
2019/12/31	2	45.30	2	45.35	45.10	0	29,739	0.00%
2019/12/30	62	45.12	8	45.00	44.90	54	30,178	0.18%
2019/12/27	2	45.18	1	45.20	45.40	1	30,544	0.00%
2019/12/26	34	45.18	6	45.23	45.15	28	31,259	0.09%
2019/12/25	12	46.04	5	46.32	46.40	7	31,405	0.02%
2019/12/24	1	46.10	1	46.50	46.25	0	31,752	0.00%
2019/12/23	9	45.86	3	46.25	45.90	6	31,981	0.02%
2019/12/20	3	46.70	16	46.54	46.80	-13	32,123	-0.04%
2019/12/19	5	46.18	17	46.37	45.90	-12	32,661	-0.04%
2019/12/18	37	46.38	0	0.00	46.00	37	33,134	0.11%
2019/12/17	1	47.80	2	48.25	47.90	-1	33,154	0.00%
2019/12/16	33	47.82	68	47.17	47.90	-35	33,259	-0.11%
2019/12/13	108	47.57	60	46.76	45.80	48	33,304	0.14%	大買/
2019/12/12	2	48.53	28	48.49	48.75	-26	33,254	-0.08%
2019/12/11	5	47.65	1	47.80	47.70	4	33,557	0.01%
2019/12/10	41	47.65	41	47.85	48.30	0	33,920	0.00%
2019/12/09	35	48.02	65	48.84	47.75	-30	34,326	-0.09%
2019/12/06	66	47.75	31	47.47	47.45	35	34,645	0.10%
2019/12/05	53	47.89	46	48.08	47.95	7	35,780	0.02%
2019/12/04	23	47.37	4	47.93	46.90	19	37,666	0.05%
2019/12/03	69	48.57	66	49.03	48.45	3	39,329	0.01%
2019/12/02	4	47.48	8	48.91	49.90	-4	39,620	-0.01%
2019/11/29	2	48.83	2	48.70	48.95	0	39,645	0.00%
2019/11/28	35	49.57	20	49.60	49.40	15	39,863	0.04%
2019/11/27	6	50.35	2	50.70	50.00	4	41,176	0.01%
2019/11/26	80	50.53	89	50.59	50.50	-9	41,983	-0.02%
2019/11/25	3	49.80	9	50.16	49.60	-6	42,057	-0.01%
2019/11/22	59	49.17	51	49.45	49.50	8	42,338	0.02%
2019/11/21	8	49.75	5	49.61	49.50	3	42,736	0.01%
2019/11/20	40	50.08	45	50.32	50.60	-5	43,309	-0.01%
2019/11/19	37	51.02	22	51.73	50.60	15	45,154	0.03%
2019/11/18	54	51.43	48	51.88	51.20	6	45,711	0.01%
2019/11/15	65	51.71	57	51.14	51.00	8	45,973	0.02%
2019/11/14	61	51.39	68	50.72	52.20	-7	46,146	-0.02%
2019/11/13	50	49.55	74	50.63	50.90	-24	46,986	-0.05%
2019/11/12	81	48.64	106	48.45	50.10	-25	47,221	-0.05%	大賣/
2019/11/11	101	47.31	115	47.27	47.05	-14	46,232	-0.03%	大買/大賣/
2019/11/08	63	44.53	137	44.33	44.70	-74	44,678	-0.17%	大賣/
2019/11/07	30	43.04	3	43.23	43.30	27	44,375	0.06%
2019/11/06	10	44.46	5	44.14	43.90	5	44,263	0.01%
2019/11/05	8	44.90	30	45.14	45.45	-22	43,928	-0.05%
2019/11/04	110	44.55	113	44.65	45.00	-3	43,667	-0.01%	大買/大賣/
2019/11/01	11	42.92	7	43.07	43.00	4	43,027	0.01%
2019/10/31	36	42.62	278	42.80	42.75	-242	42,830	-0.57%	大賣/鉅額交易
2019/10/30	78	41.52	134	40.98	41.80	-56	42,219	-0.13%	大賣/
2019/10/29	19	41.06	6	40.98	40.75	13	41,778	0.03%
2019/10/28	24	41.66	67	41.66	41.80	-43	41,663	-0.10%
2019/10/25	40	40.44	53	40.69	40.75	-13	41,324	-0.03%
2019/10/24	36	41.28	7	41.43	41.50	29	41,037	0.07%
2019/10/23	6	41.55	18	41.40	41.85	-12	41,300	-0.03%
2019/10/22	11	41.70	10	41.45	40.95	1	42,375	0.00%
2019/10/21	14	41.15	16	41.38	41.30	-2	43,052	0.00%
2019/10/18	23	41.53	53	41.76	41.30	-30	43,326	-0.07%
2019/10/17	10	41.03	5	40.91	40.85	5	43,947	0.01%
2019/10/16	6	40.67	21	41.52	41.30	-15	44,070	-0.03%
2019/10/15	15	41.27	8	41.15	40.75	7	43,931	0.02%
2019/10/14	10	41.63	91	40.21	41.20	-81	44,038	-0.18%
2019/10/09	53	38.84	17	38.99	38.60	36	43,419	0.08%
2019/10/08	6	38.39	20	38.57	38.95	-14	43,382	-0.03%
2019/10/07	11	38.51	32	38.28	38.15	-21	42,489	-0.05%
2019/10/04	8	37.56	18	37.73	37.90	-10	41,966	-0.02%
2019/10/03	10	37.28	10	37.13	37.70	0	41,536	0.00%
2019/10/02	5	37.29	94	37.14	37.80	-89	41,033	-0.22%
2019/10/01	10	35.27	19	35.71	35.90	-9	40,230	-0.02%
2019/09/27	27	34.98	8	34.76	34.75	19	39,831	0.05%
2019/09/26	29	35.99	13	35.47	35.60	16	39,393	0.04%
2019/09/25	5	35.95	21	36.05	36.10	-16	39,158	-0.04%
2019/09/24	49	36.77	16	36.44	35.80	33	39,255	0.08%
2019/09/23	43	37.53	80	37.64	37.50	-37	38,966	-0.09%
2019/09/20	21	36.92	25	37.13	36.85	-4	38,463	-0.01%
2019/09/19	21	36.73	38	36.81	36.95	-17	37,999	-0.04%
2019/09/18	45	36.71	38	37.05	36.50	7	37,726	0.02%
2019/09/17	12	36.71	19	36.77	36.70	-7	37,174	-0.02%
2019/09/16	11	36.11	36	36.27	36.25	-25	37,095	-0.07%
2019/09/12	2	35.80	12	36.00	35.85	-10	36,562	-0.03%
2019/09/11	31	35.44	3	35.62	35.55	28	36,167	0.08%
2019/09/10	47	35.63	57	35.67	35.70	-10	35,595	-0.03%
2019/09/09	178	36.10	105	35.70	35.55	73	35,065	0.21%	大買/大賣/
2019/09/06	97	37.35	50	37.28	37.00	47	34,262	0.14%
2019/09/05	115	35.48	247	36.08	36.60	-132	32,356	-0.41%	大買/大賣/鉅額交易
2019/09/04	17	32.75	81	33.07	33.30	-64	30,454	-0.21%
2019/09/03	31	32.46	32	32.79	32.10	-1	30,089	0.00%
2019/09/02	24	32.01	30	32.13	32.50	-6	29,806	-0.02%
2019/08/30	165	32.60	170	32.93	32.10	-5	29,435	-0.02%	大買/大賣/
2019/08/29	40	31.93	126	32.08	32.15	-86	28,021	-0.31%	大賣/
2019/08/28	6	30.95	5	30.88	30.65	1	27,048	0.00%
2019/08/27	29	31.23	7	31.18	30.80	22	26,720	0.08%
2019/08/26	38	31.24	22	31.17	30.95	16	26,329	0.06%
2019/08/23	18	32.22	31	32.39	32.40	-13	25,684	-0.05%
2019/08/22	45	31.79	156	32.25	32.80	-111	24,986	-0.44%	大賣/鉅額交易
2019/08/21	23	29.85	73	29.90	30.60	-50	22,932	-0.22%
2019/08/20	33	29.51	39	29.31	29.10	-6	22,112	-0.03%
2019/08/19	38	29.74	73	29.88	29.60	-35	21,683	-0.16%
2019/08/16	37	29.52	52	29.67	29.50	-15	21,065	-0.07%
2019/08/15	30	28.78	46	28.04	28.60	-16	19,576	-0.08%
2019/08/14	10	27.54	17	27.64	27.50	-7	18,507	-0.04%
2019/08/13	14	26.49	10	26.56	26.65	4	18,053	0.02%
2019/08/12	9	26.63	2	26.80	26.75	7	18,163	0.04%
2019/08/08	2	26.78	15	26.58	26.85	-13	18,476	-0.07%
2019/08/07	3	26.47	4	26.43	26.25	-1	18,360	-0.01%
2019/08/06	13	25.49	16	25.91	26.25	-3	18,355	-0.02%
2019/08/05	9	25.58	7	25.50	25.50	2	18,274	0.01%
2019/08/02	8	25.81	3	25.82	26.00	5	18,250	0.03%
2019/08/01	4	26.66	8	26.68	26.40	-4	18,095	-0.02%
2019/07/31	10	26.80	21	26.83	27.00	-11	17,994	-0.06%
2019/07/30	13	26.35	4	26.15	26.20	9	17,759	0.05%
2019/07/29	7	26.56	1	26.50	26.50	6	17,817	0.03%
2019/07/26	7	26.56	2	26.65	26.75	5	17,716	0.03%
2019/07/25	5	26.99	31	26.96	27.05	-26	17,541	-0.15%
2019/07/24	274	26.91	38	26.91	26.35	236	17,125	1.38%	大買/鉅額交易
2019/07/23	50	28.53	7	28.46	28.20	43	16,007	0.27%
2019/07/22	14	28.77	13	28.89	29.00	1	14,988	0.01%
2019/07/19	36	29.64	26	29.60	29.25	10	14,758	0.07%
2019/07/18	11	28.85	21	28.90	29.05	-10	14,620	-0.07%
2019/07/17	17	28.58	29	28.56	28.70	-12	14,531	-0.08%
2019/07/16	4	28.40	34	28.36	28.60	-30	14,662	-0.20%
2019/07/15	7	27.79	108	27.81	28.20	-101	14,314	-0.71%	大賣/鉅額交易
2019/07/12	14	26.96	25	26.83	27.10	-11	14,129	-0.08%
2019/07/11	1	25.95	0	0.00	25.95	1	14,174	0.01%
2019/07/10	23	26.42	172	26.40	26.30	-149	14,850	-1.00%	大賣/鉅額交易
2019/07/09	2	26.08	2	26.15	26.20	0	15,220	0.00%
2019/07/08	6	26.53	3	26.60	26.40	3	16,078	0.02%
2019/07/05	0	0.00	1	26.70	26.70	-1	16,403	-0.01%
2019/07/04	5	26.78	12	26.90	26.90	-7	16,726	-0.04%
2019/07/03	8	26.76	45	26.80	26.65	-37	16,980	-0.22%
2019/07/02	7	26.65	20	26.73	26.65	-13	17,478	-0.07%
2019/07/01	33	26.62	22	26.65	26.60	11	18,100	0.06%
2019/06/28	60	26.28	9	26.18	26.05	51	18,963	0.27%
2019/06/27	2	25.75	25	25.81	26.00	-23	20,197	-0.11%
2019/06/26	7	25.37	4	25.35	25.35	3	20,600	0.01%
2019/06/25	7	25.72	3	25.67	25.30	4	20,709	0.02%
2019/06/24	18	25.81	1	25.70	25.80	17	20,854	0.08%
2019/06/21	19	26.12	14	25.94	25.95	5	20,896	0.02%
2019/06/20	1	25.45	1	25.50	25.35	0	20,493	0.00%
2019/06/19	5	25.30	15	25.22	25.25	-10	20,503	-0.05%
2019/06/18	0	0.00	1	24.95	24.85	-1	20,559	0.00%
2019/06/17	4	24.93	3	24.97	24.95	1	20,649	0.00%
2019/06/14	31	25.43	13	25.50	25.00	18	20,766	0.09%
2019/06/13	2	25.20	4	25.30	25.35	-2	20,360	-0.01%
2019/06/12	2	25.05	4	25.06	25.20	-2	20,296	-0.01%
2019/06/11	6	24.78	11	24.95	24.90	-5	20,305	-0.02%
2019/06/10	2	24.00	21	24.10	24.35	-19	20,085	-0.09%
2019/06/06	6	23.41	1	23.45	23.40	5	20,058	0.02%
2019/06/05	10	23.71	6	23.96	23.45	4	20,117	0.02%
2019/06/04	1	23.40	2	23.48	23.50	-1	20,139	0.00%
2019/06/03	1	22.85	7	23.10	23.35	-6	20,228	-0.03%
2019/05/31	2	23.20	8	23.21	23.15	-6	20,259	-0.03%
2019/05/30	3	22.70	4	22.55	22.80	-1	20,363	0.00%
2019/05/29	4	22.19	3	22.15	22.05	1	20,338	0.00%
2019/05/28	13	22.97	1	23.30	22.60	12	20,280	0.06%
2019/05/27	3	22.65	28	22.78	23.15	-25	20,272	-0.12%
2019/05/24	8	23.33	7	23.25	23.00	1	20,291	0.00%
2019/05/23	14	23.13	12	23.32	23.70	2	20,268	0.01%
2019/05/22	2	23.73	19	23.94	23.55	-17	20,365	-0.08%
2019/05/21	5	23.28	24	23.15	23.20	-19	20,493	-0.09%
2019/05/20	3	23.42	1	24.15	23.50	2	21,209	0.01%
2019/05/17	19	23.76	8	24.08	23.75	11	21,337	0.05%
2019/05/16	9	24.02	13	24.34	23.65	-4	21,310	-0.02%
2019/05/15	3	23.75	9	23.84	23.95	-6	21,224	-0.03%
2019/05/14	5	22.51	20	22.73	23.50	-15	21,291	-0.07%
2019/05/13	10	23.16	17	23.11	23.10	-7	21,387	-0.03%
2019/05/10	2	24.00	9	24.50	24.00	-7	21,375	-0.03%
2019/05/09	6	24.80	54	24.57	24.35	-48	21,316	-0.23%
2019/05/08	2	24.60	13	24.60	25.00	-11	21,224	-0.05%
2019/05/07	3	24.97	25	24.87	24.80	-22	21,241	-0.10%
2019/05/06	7	24.78	2	24.88	24.50	5	21,236	0.02%
2019/05/03	3	25.75	11	25.75	25.75	-8	20,972	-0.04%
2019/05/02	0	0.00	1	25.95	25.70	-1	20,975	0.00%
2019/04/30	52	25.42	11	25.40	25.55	41	20,948	0.20%
2019/04/29	31	24.90	16	25.48	25.90	15	20,870	0.07%
2019/04/26	37	25.69	7	25.68	25.70	30	20,598	0.15%
2019/04/25	39	26.09	37	26.03	26.10	2	20,614	0.01%
2019/04/24	157	26.20	40	26.18	25.85	117	20,653	0.57%	大買/鉅額交易
2019/04/23	36	27.74	4	27.75	27.55	32	19,663	0.16%
2019/04/22	8	28.24	27	28.09	28.10	-19	19,327	-0.10%
2019/04/19	18	27.61	2	27.65	27.35	16	18,894	0.08%
2019/04/18	18	27.31	2	27.70	27.00	16	18,667	0.09%
2019/04/17	71	27.94	35	27.96	27.50	36	18,384	0.20%
2019/04/16	30	28.38	40	28.56	28.05	-10	17,818	-0.06%
2019/04/15	52	27.39	31	27.58	27.35	21	17,098	0.12%
2019/04/12	250	27.63	42	27.63	27.55	208	16,723	1.24%	大買/鉅額交易
2019/04/11	26	26.99	6	27.13	26.80	20	15,825	0.13%
2019/04/10	19	26.90	26	27.07	26.90	-7	15,437	-0.05%
2019/04/09	2	26.55	41	26.66	26.45	-39	15,118	-0.26%
2019/04/08	10	27.36	18	27.28	27.05	-8	14,820	-0.05%
2019/04/03	35	26.58	94	26.77	26.60	-59	14,225	-0.41%
2019/04/02	52	26.13	65	26.17	26.40	-13	13,501	-0.10%
2019/04/01	92	25.33	140	25.57	25.30	-48	12,231	-0.39%	大賣/
2019/03/29	14	23.72	35	23.20	23.70	-21	10,574	-0.20%
2019/03/28	2	22.58	23	22.60	22.70	-21	10,037	-0.21%
2019/03/27	14	22.43	6	22.43	22.70	8	10,028	0.08%
2019/03/26	7	21.73	0	0.00	21.70	7	10,195	0.07%
2019/03/25	12	21.99	1	21.90	22.00	11	10,179	0.11%
2019/03/22	3	22.50	2	22.65	22.35	1	10,200	0.01%
2019/03/21	6	22.60	4	22.68	22.60	2	10,207	0.02%
2019/03/20	13	22.55	4	22.56	22.35	9	10,283	0.09%
2019/03/19	51	22.52	10	22.55	22.35	41	10,382	0.39%
2019/03/18	1	21.80	6	22.08	22.15	-5	10,457	-0.05%
2019/03/15	2	21.60	5	21.77	21.80	-3	10,411	-0.03%
2019/03/14	26	21.74	0	0.00	21.50	26	10,552	0.25%
2019/03/13	7	22.16	0	0.00	22.20	7	10,743	0.07%
2019/03/12	3	22.55	2	22.48	22.40	1	10,932	0.01%
2019/03/11	0	0.00	2	22.10	22.10	-2	11,167	-0.02%
2019/03/08	5	21.65	10	21.65	21.65	-5	11,761	-0.04%
2019/03/07	1	22.25	9	22.25	22.20	-8	11,895	-0.07%
2019/03/06	0	0.00	13	22.83	22.90	-13	12,051	-0.11%
2019/03/05	12	23.10	2	23.08	22.80	10	12,248	0.08%
2019/03/04	1	22.55	0	0.00	22.95	1	12,222	0.01%
2019/02/27	4	22.80	0	0.00	22.70	4	12,217	0.03%
2019/02/26	2	22.80	2	22.93	23.05	0	12,267	0.00%
2019/02/25	0	0.00	3	22.88	23.00	-3	12,418	-0.02%
2019/02/22	1	23.10	21	22.90	23.00	-20	12,358	-0.16%
2019/02/21	12	22.85	25	22.84	23.20	-13	12,366	-0.11%
2019/02/20	20	22.88	17	22.85	22.95	3	12,650	0.02%
2019/02/19	52	22.89	78	22.84	23.05	-26	12,561	-0.21%
2019/02/18	0	0.00	6	21.88	21.90	-6	11,968	-0.05%
2019/02/15	26	21.52	3	21.42	21.55	23	12,015	0.19%
2019/02/14	7	21.78	52	21.85	21.50	-45	12,021	-0.37%
2019/02/13	4	21.70	17	21.64	21.70	-13	11,962	-0.11%
2019/02/12	56	21.23	68	21.52	21.60	-12	12,446	-0.10%
2019/02/11	11	20.97	16	21.00	21.20	-5	12,566	-0.04%
2019/01/30	0	0.00	1	20.80	20.60	-1	12,660	-0.01%
2019/01/29	0	0.00	5	20.59	20.80	-5	13,024	-0.04%
2019/01/28	1	21.10	16	21.04	20.85	-15	13,415	-0.11%
2019/01/25	0	0.00	3	20.85	20.70	-3	13,626	-0.02%
2019/01/24	0	0.00	2	20.53	20.50	-2	13,733	-0.01%
2019/01/23	0	0.00	1	20.50	20.50	-1	13,935	-0.01%
2019/01/22	9	20.27	0	0.00	20.20	9	14,072	0.06%
2019/01/21	8	20.74	8	20.87	20.70	0	14,161	0.00%
2019/01/18	1	20.60	2	20.53	20.60	-1	14,266	-0.01%
2019/01/17	16	20.34	13	20.62	20.30	3	14,486	0.02%
2019/01/16	1	20.55	10	20.56	20.60	-9	14,495	-0.06%
2019/01/15	0	0.00	3	20.03	20.20	-3	14,360	-0.02%
2019/01/14	10	19.64	1	19.60	19.60	9	14,438	0.06%
2019/01/11	5	19.85	3	19.95	19.90	2	14,692	0.01%
2019/01/10	7	19.99	1	20.00	20.05	6	15,020	0.04%
2019/01/09	4	19.89	0	0.00	19.90	4	15,386	0.03%
2019/01/08	1	20.05	11	20.15	20.05	-10	15,487	-0.06%
2019/01/07	13	19.98	15	19.76	19.90	-2	15,621	-0.01%
2019/01/04	13	19.04	11	19.36	19.20	2	15,783	0.01%
2019/01/03	8	20.09	7	20.03	19.80	1	15,907	0.01%
2019/01/02	6	19.93	0	0.00	19.85	6	16,019	0.04%
2018/12/28	8	19.97	0	0.00	19.80	8	16,284	0.05%
2018/12/27	2	20.35	1	20.45	20.20	1	16,852	0.01%
2018/12/26	9	20.07	1	20.10	19.90	8	16,926	0.05%
2018/12/25	18	20.00	15	20.03	20.15	3	17,065	0.02%
2018/12/24	5	20.59	4	20.53	20.55	1	17,093	0.01%
2018/12/22	21	20.58	0	0.00	20.60	21	17,189	0.12%
2018/12/21	6	20.56	1	20.95	20.95	5	17,410	0.03%
2018/12/20	11	20.74	21	21.02	20.60	-10	17,722	-0.06%
2018/12/19	44	21.69	36	21.65	21.30	8	17,714	0.05%
2018/12/18	2	20.93	21	20.90	21.05	-19	17,683	-0.11%
2018/12/17	11	21.05	12	21.39	21.05	-1	17,765	-0.01%
2018/12/14	0	0.00	5	22.00	21.50	-5	17,781	-0.03%
2018/12/13	1	21.80	17	21.96	21.95	-16	17,820	-0.09%
2018/12/12	13	21.57	1	21.55	21.60	12	17,689	0.07%
2018/12/11	25	21.18	13	21.34	21.10	12	17,662	0.07%
2018/12/10	4	20.78	5	20.75	20.65	-1	17,651	-0.01%
2018/12/07	5	21.08	8	21.06	21.20	-3	17,651	-0.02%
2018/12/06	92	21.02	36	20.52	20.35	56	17,640	0.32%
2018/12/05	8	21.81	18	21.66	21.80	-10	17,458	-0.06%
2018/12/04	66	22.38	11	22.43	22.40	55	17,852	0.31%
2018/12/03	25	21.81	83	21.94	22.30	-58	17,951	-0.32%
2018/11/30	7	20.55	9	20.59	20.40	-2	17,427	-0.01%
2018/11/29	8	20.53	9	20.74	20.00	-1	17,294	-0.01%
2018/11/28	0	0.00	3	20.20	20.35	-3	17,213	-0.02%
2018/11/27	7	19.40	9	19.54	19.85	-2	17,126	-0.01%
2018/11/26	3	19.23	50	19.20	19.20	-47	17,119	-0.27%
2018/11/23	22	19.05	3	19.02	19.05	19	17,118	0.11%
2018/11/22	54	19.88	4	19.88	19.45	50	17,050	0.29%
2018/11/21	2	19.55	0	0.00	19.55	2	16,899	0.01%
2018/11/20	7	19.66	26	19.74	19.65	-19	16,952	-0.11%
2018/11/19	22	20.29	19	20.13	20.10	3	17,034	0.02%
2018/11/16	18	19.70	20	19.48	19.20	-2	16,955	-0.01%
2018/11/15	31	19.42	20	19.56	19.55	11	16,886	0.07%
2018/11/14	2	19.10	7	19.09	19.10	-5	16,986	-0.03%
2018/11/13	1	18.05	1	18.40	18.70	0	17,107	0.00%
2018/11/12	1	18.35	2	18.55	18.60	-1	17,024	-0.01%
2018/11/09	73	18.17	73	18.25	18.30	0	16,951	0.00%
2018/11/08	7	19.04	57	19.25	19.00	-50	16,502	-0.30%
2018/11/07	15	18.97	16	18.82	18.85	-1	16,287	-0.01%
2018/11/06	77	18.97	7	19.24	18.75	70	16,284	0.43%
2018/11/05	19	20.22	10	20.18	19.90	9	15,950	0.06%
2018/11/02	6	20.75	30	20.89	21.30	-24	15,614	-0.15%
2018/11/01	25	19.85	24	20.16	20.30	1	15,470	0.01%
2018/10/31	10	19.45	20	19.82	19.80	-10	15,696	-0.06%
2018/10/30	13	19.21	7	19.17	19.15	6	15,858	0.04%
2018/10/29	1	18.75	6	18.77	18.95	-5	16,107	-0.03%
2018/10/26	4	18.48	5	18.60	18.35	-1	16,437	-0.01%
2018/10/25	20	18.57	8	18.43	18.25	12	16,927	0.07%
2018/10/24	4	19.85	0	0.00	19.75	4	16,924	0.02%
2018/10/23	4	20.23	0	0.00	20.10	4	16,963	0.02%
2018/10/22	4	20.49	6	20.59	20.80	-2	17,118	-0.01%
2018/10/19	8	20.34	2	20.45	20.45	6	17,055	0.04%
2018/10/18	4	20.90	14	20.86	20.95	-10	17,019	-0.06%
2018/10/17	15	20.74	4	20.70	20.35	11	16,837	0.07%
2018/10/16	2	21.15	1	21.30	21.20	1	16,856	0.01%
2018/10/15	6	20.73	17	20.73	20.75	-11	16,972	-0.06%
2018/10/12	14	19.65	23	19.59	20.10	-9	16,971	-0.05%
2018/10/11	21	19.44	12	19.47	19.35	9	17,020	0.05%
2018/10/09	4	21.80	9	21.73	21.50	-5	17,107	-0.03%
2018/10/08	4	21.68	9	21.74	21.65	-5	17,213	-0.03%
2018/10/05	91	22.30	27	21.44	21.40	64	17,064	0.38%
2018/10/04	3	23.55	2	23.60	23.45	1	16,604	0.01%
2018/10/03	14	23.87	1	24.05	23.70	13	16,650	0.08%
2018/10/02	1	24.25	2	24.23	24.50	-1	16,732	-0.01%
2018/10/01	11	24.22	14	24.30	24.40	-3	16,847	-0.02%
2018/09/28	20	24.24	2	24.20	24.10	18	16,892	0.11%
2018/09/27	26	24.90	24	25.00	24.65	2	16,787	0.01%
2018/09/26	8	24.51	23	24.55	24.55	-15	16,534	-0.09%
2018/09/25	44	24.97	23	24.96	24.70	21	16,640	0.13%
2018/09/21	0	0.00	31	23.77	24.10	-31	16,420	-0.19%
2018/09/20	44	23.38	3	23.38	23.25	41	16,399	0.25%
2018/09/19	22	23.91	4	24.09	23.65	18	16,559	0.11%
2018/09/18	29	24.07	1	24.05	23.95	28	16,537	0.17%
2018/09/17	0	0.00	10	24.70	24.80	-10	16,679	-0.06%
2018/09/14	11	24.12	29	24.38	24.60	-18	16,705	-0.11%
2018/09/13	36	23.33	30	23.56	23.55	6	16,891	0.04%
2018/09/12	52	23.32	20	23.20	23.10	32	17,158	0.19%
2018/09/11	40	23.36	21	23.75	23.85	19	17,449	0.11%
2018/09/10	53	23.86	42	24.08	23.30	11	18,032	0.06%
2018/09/07	40	26.23	7	26.17	25.85	33	19,104	0.17%
2018/09/06	3	27.93	1	27.90	28.00	2	21,158	0.01%
2018/09/05	21	28.04	22	28.18	27.85	-1	22,206	0.00%
2018/09/04	32	28.02	38	27.88	27.90	-6	22,719	-0.03%
2018/09/03	13	29.09	11	28.67	28.55	2	22,715	0.01%
2018/08/31	4	29.33	1	29.35	29.40	3	22,722	0.01%
2018/08/30	6	29.10	1	28.90	29.10	5	22,854	0.02%
2018/08/29	12	29.07	2	29.15	29.10	10	22,947	0.04%
2018/08/28	16	29.32	14	29.13	28.90	2	23,098	0.01%
2018/08/27	8	29.03	7	29.12	29.25	1	23,249	0.00%
2018/08/24	1	28.80	12	28.73	28.80	-11	23,183	-0.05%
2018/08/23	27	28.89	21	28.93	28.95	6	23,073	0.03%
2018/08/22	0	0.00	9	27.63	27.60	-9	22,828	-0.04%
2018/08/21	28	27.09	16	27.19	27.20	12	22,932	0.05%
2018/08/20	30	28.31	47	27.83	27.40	-17	23,086	-0.07%
2018/08/17	8	29.45	11	29.44	29.00	-3	22,995	-0.01%
2018/08/16	3	28.92	12	29.20	29.05	-9	23,348	-0.04%
2018/08/15	66	29.55	8	29.82	29.35	58	23,421	0.25%
2018/08/14	6	29.90	50	30.60	30.50	-44	23,514	-0.19%
2018/08/13	73	30.01	10	30.82	29.85	63	23,716	0.27%
2018/08/10	10	31.32	0	0.00	31.10	10	23,821	0.04%
2018/08/09	11	31.47	6	31.53	31.50	5	23,939	0.02%
2018/08/08	8	31.99	4	31.95	31.90	4	24,118	0.02%
2018/08/07	33	32.04	4	32.05	32.00	29	24,418	0.12%
2018/08/06	12	33.00	12	32.81	33.00	0	24,297	0.00%
2018/08/03	30	32.57	29	32.20	32.00	1	24,510	0.00%
2018/08/02	44	32.10	49	32.24	32.20	-5	24,651	-0.02%
2018/08/01	35	31.97	81	31.55	32.20	-46	25,327	-0.18%
2018/07/31	1	31.15	2	30.85	30.40	-1	25,290	0.00%
2018/07/30	2	30.65	15	30.70	30.40	-13	25,140	-0.05%
2018/07/27	12	30.22	12	30.51	30.90	0	25,161	0.00%
2018/07/26	3	30.13	44	30.01	30.25	-41	25,300	-0.16%
2018/07/25	47	29.61	21	29.73	30.00	26	25,565	0.10%
2018/07/24	16	29.15	4	29.28	29.35	12	25,400	0.05%
2018/07/23	28	29.02	7	29.15	29.05	21	25,313	0.08%
2018/07/20	23	30.55	38	30.68	30.25	-15	25,076	-0.06%
2018/07/19	2	29.80	1	30.15	29.95	1	24,901	0.00%
2018/07/18	36	30.05	2	29.88	30.10	34	24,931	0.14%
2018/07/17	13	29.38	0	0.00	29.10	13	24,825	0.05%
2018/07/16	16	30.32	27	30.23	30.00	-11	24,839	-0.04%
2018/07/13	18	31.06	16	31.08	31.00	2	24,691	0.01%
2018/07/12	16	30.78	9	30.63	31.00	7	24,774	0.03%
2018/07/11	8	30.71	5	30.21	30.75	3	24,952	0.01%
2018/07/10	23	30.55	7	30.49	30.35	16	25,171	0.06%
2018/07/09	6	30.67	0	0.00	31.15	6	26,232	0.02%
2018/07/06	0	0.00	12	30.93	30.80	-12	26,899	-0.04%
2018/07/05	70	31.07	5	31.79	30.65	65	26,945	0.24%
2018/07/04	25	31.76	2	32.20	31.95	23	26,993	0.09%
2018/07/03	16	32.81	11	33.00	32.50	5	27,117	0.02%
2018/07/02	6	32.38	17	32.62	32.55	-11	26,962	-0.04%
2018/06/29	7	32.11	9	32.12	32.35	-2	27,093	-0.01%
2018/06/28	24	31.92	7	32.18	31.65	17	27,009	0.06%
2018/06/27	9	32.49	7	32.81	32.30	2	26,950	0.01%
2018/06/26	31	32.08	8	32.33	32.55	23	26,929	0.09%
2018/06/25	13	33.22	12	33.29	33.00	1	26,886	0.00%
2018/06/22	36	33.54	3	33.57	33.15	33	26,980	0.12%
2018/06/21	10	35.17	32	35.35	34.60	-22	26,896	-0.08%
2018/06/20	39	34.83	52	35.01	35.60	-13	26,861	-0.05%
2018/06/19	90	35.96	26	36.42	34.90	64	26,765	0.24%
2018/06/15	58	38.49	51.6	38.52	37.70	6.4	26,255	0.02%
2018/06/14	165.6	38.07	235	38.37	38.90	-69.4	24,915	-0.28%	大買/大賣/
2018/06/13	63	35.32	71	35.56	35.40	-8	22,937	-0.03%
2018/06/12	12	34.02	11	34.32	33.80	1	22,031	0.00%
2018/06/11	1	32.90	35	33.17	32.75	-34	21,673	-0.16%
2018/06/08	16	33.76	10	33.75	33.40	6	21,921	0.03%
2018/06/07	11	33.80	23	33.81	33.65	-12	22,377	-0.05%
2018/06/06	5	34.58	5	34.45	34.55	0	22,251	0.00%
2018/06/05	23	34.31	7	34.56	34.15	16	22,400	0.07%
2018/06/04	11	34.78	16	34.62	34.90	-5	22,455	-0.02%
2018/06/01	1	33.70	1	34.15	33.70	0	22,512	0.00%
2018/05/31	16	34.10	2	34.10	33.60	14	22,802	0.06%
2018/05/30	14	33.61	1	34.00	33.55	13	23,288	0.06%
2018/05/29	12	35.21	8	34.73	34.50	4	23,391	0.02%
2018/05/28	25	34.97	33	35.13	34.95	-8	23,570	-0.03%
2018/05/25	22	34.37	2	34.25	34.20	20	23,415	0.09%
2018/05/24	28	34.39	48	34.23	34.45	-20	23,628	-0.08%
2018/05/23	26	33.53	14	33.19	33.15	12	23,605	0.05%
2018/05/22	12	33.60	17	33.70	33.40	-5	23,453	-0.02%
2018/05/21	34	32.92	85	33.55	33.80	-51	23,377	-0.22%
2018/05/18	80	33.26	38	33.70	32.70	42	23,167	0.18%
2018/05/17	22	33.24	22	33.20	33.30	0	23,090	0.00%
2018/05/16	35	33.44	1	33.20	33.10	34	23,046	0.15%
2018/05/15	39	34.66	51	34.07	33.80	-12	22,957	-0.05%
2018/05/14	20	34.37	9	34.48	34.15	11	23,036	0.05%
2018/05/11	9	34.47	43	34.49	34.10	-34	23,132	-0.15%
2018/05/10	17	33.90	30	33.80	33.80	-13	22,666	-0.06%
2018/05/09	87	33.56	44	33.51	33.20	43	22,350	0.19%
2018/05/08	7	32.04	65	32.49	32.80	-58	21,464	-0.27%
2018/05/07	10	31.00	10	31.08	30.95	0	21,176	0.00%
2018/05/04	7	31.41	9	31.43	30.95	-2	21,506	-0.01%
2018/05/03	20	31.54	24	31.76	31.75	-4	22,074	-0.02%
2018/05/02	3	31.52	5	31.54	31.35	-2	21,805	-0.01%
2018/04/30	1	29.70	0	0.00	29.75	1	21,501	0.00%
2018/04/27	4	29.28	0	0.00	29.30	4	21,559	0.02%
2018/04/26	8	29.99	6	29.42	29.00	2	21,626	0.01%
2018/04/25	4	30.00	3	30.20	30.10	1	21,588	0.00%
2018/04/24	17	30.43	33	30.25	30.00	-16	21,592	-0.07%
2018/04/23	8	31.96	12	31.25	31.00	-4	21,465	-0.02%
2018/04/20	10	31.94	25	32.37	32.10	-15	21,387	-0.07%
2018/04/19	55	31.77	26	31.84	31.70	29	21,201	0.14%
2018/04/18	30	31.86	34	31.92	31.70	-4	21,291	-0.02%
2018/04/17	23	31.97	44	31.96	31.45	-21	21,209	-0.10%
2018/04/16	34	32.92	26	32.93	32.65	8	21,189	0.04%
2018/04/13	65	33.08	28	33.03	33.05	37	21,166	0.17%
2018/04/12	4	30.78	29	30.69	31.35	-25	20,249	-0.12%
2018/04/11	15	29.23	9	29.26	28.50	6	19,771	0.03%
2018/04/10	19	29.24	17	29.53	29.40	2	19,800	0.01%
2018/04/09	14	29.25	11	29.55	29.00	3	19,934	0.02%
2018/04/03	18	30.08	10	30.10	30.20	8	19,923	0.04%
2018/04/02	24	30.61	16	30.68	30.45	8	20,214	0.04%
2018/03/31	10	29.66	61	29.51	30.05	-51	20,072	-0.25%
2018/03/30	19	30.04	8	29.99	29.50	11	20,210	0.05%
2018/03/29	6	30.23	9	30.16	30.00	-3	20,387	-0.01%
2018/03/28	7	30.11	8	30.17	29.90	-1	20,561	0.00%
2018/03/27	8	31.10	5	31.24	30.95	3	20,417	0.01%
2018/03/26	18	30.21	10	30.25	30.65	8	20,355	0.04%
2018/03/23	18	30.99	11	30.57	30.50	7	20,233	0.03%
2018/03/22	18	31.65	18	32.09	32.00	0	19,980	0.00%
2018/03/21	26	31.60	2	31.68	31.55	24	19,663	0.12%
2018/03/20	11	30.55	12	30.65	30.60	-1	19,418	-0.01%
2018/03/19	66	31.24	11	31.24	31.10	55	19,183	0.29%
2018/03/16	15	32.46	19	32.36	32.15	-4	18,762	-0.02%
2018/03/15	27	32.98	23	32.62	32.60	4	18,777	0.02%
2018/03/14	3	33.35	8	33.44	33.20	-5	18,836	-0.03%
2018/03/13	24	33.18	25	33.04	32.95	-1	18,651	-0.01%
2018/03/12	14	32.31	2	32.25	32.25	12	18,307	0.07%
2018/03/09	67	32.39	33	32.14	31.90	34	18,457	0.18%
2018/03/08	86	32.19	96	32.23	32.25	-10	18,686	-0.05%
2018/03/07	67	31.97	49	32.62	31.85	18	18,602	0.10%
2018/03/06	20	33.03	1	32.75	32.80	19	18,614	0.10%
2018/03/05	101	33.67	60	34.77	33.10	41	18,739	0.22%	大買/
2018/03/02	11	33.54	13	34.72	34.70	-2	18,481	-0.01%
2018/03/01	150	34.23	144	33.87	33.85	6	18,503	0.03%	大買/大賣/
2018/02/27	92	34.45	175	34.65	34.00	-83	18,561	-0.45%	大賣/
2018/02/26	9	35.24	1	34.95	34.80	8	19,253	0.04%
2018/02/23	4	35.95	9	35.10	35.85	-5	19,068	-0.03%
2018/02/22	1	33.20	53	33.30	33.30	-52	19,016	-0.27%
2018/02/21	20	33.85	15	33.92	33.80	5	19,254	0.03%
2018/02/12	82	33.81	42	33.20	33.05	40	19,375	0.21%
2018/02/09	6	32.00	3	32.15	33.35	3	19,537	0.02%
2018/02/08	3	34.35	7	34.31	34.30	-4	19,637	-0.02%
2018/02/07	13	35.68	13	35.12	34.95	0	19,961	0.00%
2018/02/06	98	35.96	4	34.89	34.65	94	20,642	0.46%
2018/02/05	37	36.23	36	36.98	37.20	1	20,457	0.00%
2018/02/02	7	36.17	8	36.10	35.85	-1	20,599	0.00%
2018/02/01	3	36.28	11	36.53	35.65	-8	21,815	-0.04%
2018/01/31	26	36.07	10	36.17	36.20	16	22,319	0.07%
2018/01/30	9	37.18	10	36.94	37.15	-1	22,530	0.00%
2018/01/29	24	36.19	27	36.11	36.45	-3	23,005	-0.01%
2018/01/26	97	35.75	17	36.13	34.90	80	23,509	0.34%
2018/01/25	36	38.30	0	0.00	38.00	36	22,966	0.16%
2018/01/24	11	38.01	21	38.15	38.25	-10	23,424	-0.04%
2018/01/23	5	38.71	9	38.88	38.50	-4	23,505	-0.02%
2018/01/22	5	38.91	14	38.92	39.15	-9	23,584	-0.04%
2018/01/19	2	38.68	0	0.00	38.75	2	23,547	0.01%
2018/01/18	83	38.45	2	38.50	38.30	81	23,471	0.35%
2018/01/17	0	0.00	10	38.75	38.70	-10	23,421	-0.04%
2018/01/16	0	0.00	4	39.00	39.20	-4	23,463	-0.02%
2018/01/15	20	39.39	9	39.04	38.90	11	23,448	0.05%
2018/01/12	12	39.46	73	39.39	39.60	-61	23,531	-0.26%
2018/01/11	10	38.23	2	38.20	38.20	8	23,511	0.03%
2018/01/10	91	38.29	14	38.29	38.00	77	23,773	0.32%
2018/01/09	39	40.17	5	39.94	39.65	34	23,536	0.14%
2018/01/08	18	41.66	32	41.89	41.80	-14	23,289	-0.06%
2018/01/05	11	40.80	13	40.58	40.80	-2	22,986	-0.01%
2018/01/04	6	39.85	11	40.01	40.00	-5	22,763	-0.02%
2018/01/03	23	39.02	0	0.00	39.00	23	22,867	0.10%
2018/01/02	2	39.40	14	39.58	40.00	-12	22,745	-0.05%

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

...詳全文

東陽、華通瞄準偏價外UDN聯合新聞網－2023/12/13

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

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

...詳全文

華通

券商分點績效/獲利分析

兆豐-高雄券商分點個股進出
兆豐-高雄券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華通

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

兆豐-高雄券商分點個股進出
兆豐-高雄券商分點全部個股操作績效/獲利分析