華通 (2313)-凱基-基隆券商分點個股進出

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
79.6
漲跌
▼0.2
漲幅
-0.25%
成交量
21,376張
產業
上市電子零組件類股
1846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－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	9	79.98	3.1	79.68	79.60	5.9	29,136	0.02%
2024/05/21	21	79.92	23	80.48	79.80	-2	30,395	-0.01%
2024/05/20	4	77.00	16.2	77.64	77.70	-12.2	29,956	-0.04%
2024/05/17	19	75.89	22	76.41	76.00	-3	29,938	-0.01%
2024/05/16	3	73.00	16.1	74.68	76.30	-13.1	29,861	-0.04%
2024/05/15	1	71.60	1	71.80	71.10	0	29,332	0.00%
2024/05/14	2	71.25	0	0.00	71.20	2	29,484	0.01%
2024/05/13	3.2	70.91	2	70.50	71.00	1.2	29,761	0.00%
2024/05/10	79.1	71.88	49.2	71.83	72.50	29.9	29,802	0.10%
2024/05/09	8	79.81	14	79.57	78.80	-6	28,883	-0.02%
2024/05/08	11	78.18	9	78.27	78.80	2	28,829	0.01%
2024/05/07	9	77.09	6	77.53	78.30	3	28,909	0.01%
2024/05/06	1.7	77.57	0	0.00	77.00	1.7	28,872	0.01%
2024/05/03	9	78.88	10	79.20	78.00	-1	28,843	0.00%
2024/05/02	1	76.70	0	0.00	77.90	1	28,921	0.00%
2024/04/30	1	77.30	1	78.30	77.20	0	29,353	0.00%
2024/04/29	14	76.94	16	77.16	77.80	-2	29,672	-0.01%
2024/04/26	2	77.55	7	77.77	77.60	-5	29,786	-0.02%
2024/04/25	3	74.83	2	75.15	75.00	1	29,631	0.00%
2024/04/24	2	73.50	1	74.60	74.30	1	29,751	0.00%
2024/04/23	51	73.00	0.3	73.20	72.90	50.8	29,834	0.17%
2024/04/22	3	75.83	2	73.90	73.80	1	29,948	0.00%
2024/04/19	22	76.12	90	76.17	76.10	-68	29,858	-0.23%
2024/04/18	17	77.88	16	78.22	77.50	1	29,762	0.00%
2024/04/17	24	77.20	18	77.43	78.00	6	29,828	0.02%
2024/04/16	28	77.60	22.1	77.35	76.60	6	29,938	0.02%
2024/04/15	32	80.01	14	79.41	79.70	18	29,832	0.06%
2024/04/12	12	81.42	6	81.87	81.90	6	29,842	0.02%
2024/04/11	7	80.41	6.3	80.49	80.20	0.8	29,737	0.00%
2024/04/10	20	82.33	14	82.37	81.80	6	29,707	0.02%
2024/04/09	6	81.93	5.5	82.41	81.40	0.5	29,710	0.00%
2024/04/08	4	83.58	19	83.29	83.50	-15	29,554	-0.05%
2024/04/02	4	80.30	5.3	80.36	80.20	-1.3	29,292	0.00%
2024/04/01	3	79.33	1	80.00	79.20	2	29,279	0.01%
2024/03/29	7	79.69	10	80.20	80.40	-3	29,170	-0.01%
2024/03/28	0	0.00	8.5	78.15	78.20	-8.5	29,054	-0.03%
2024/03/27	1	78.00	4	77.00	77.70	-3	29,268	-0.01%
2024/03/26	9	78.51	3.5	77.60	75.90	5.5	29,380	0.02%
2024/03/25	7	80.93	7	80.91	80.00	0	29,320	0.00%
2024/03/22	5	78.94	6	79.50	79.50	-1	29,473	0.00%
2024/03/21	3	79.70	4	79.48	79.40	-1	29,535	0.00%
2024/03/20	37	81.04	26	79.17	78.40	11	29,906	0.04%
2024/03/19	12	81.68	3	81.47	81.00	9	31,496	0.03%
2024/03/18	2	82.25	22.3	81.31	82.10	-20.3	32,411	-0.06%
2024/03/15	35	78.41	23	78.93	77.70	12	32,922	0.04%
2024/03/14	6	79.42	2	79.15	78.70	4	32,926	0.01%
2024/03/13	8	81.30	13	81.25	81.20	-5	32,844	-0.02%
2024/03/12	40	83.73	32	83.69	82.40	8	32,839	0.02%
2024/03/11	19	80.22	46	80.78	82.00	-27	31,964	-0.08%
2024/03/08	11	76.24	23	77.03	75.60	-12	30,884	-0.04%
2024/03/07	27.1	77.65	25	78.06	76.20	2.1	31,035	0.01%
2024/03/06	23	77.53	26	77.84	77.60	-3	30,914	-0.01%
2024/03/05	9	77.20	20	76.81	76.40	-11	31,431	-0.03%
2024/03/04	25	77.83	22	77.38	77.00	3	32,972	0.01%
2024/03/01	14.3	74.18	1	74.50	74.30	13.3	34,387	0.04%
2024/02/29	11	75.26	12	75.51	76.10	-1	35,913	0.00%
2024/02/27	34	75.75	16.1	76.39	75.40	17.9	37,024	0.05%
2024/02/26	8	78.01	23	77.58	77.20	-15	37,017	-0.04%
2024/02/23	47.2	79.08	37.4	79.97	78.40	9.9	37,294	0.03%
2024/02/22	47.4	76.76	110	77.43	80.10	-62.7	37,042	-0.17%	大賣/
2024/02/21	0	0.00	1	72.70	72.90	-1	36,963	0.00%
2024/02/20	2	72.65	5	72.90	72.70	-3	37,178	-0.01%
2024/02/19	4	71.15	15	71.96	71.00	-11	37,102	-0.03%
2024/02/16	2	71.10	6	72.13	72.00	-4	37,364	-0.01%
2024/02/15	6	71.40	5	73.00	71.00	1	37,615	0.00%
2024/02/05	8	71.25	18	71.63	71.60	-10	38,983	-0.03%
2024/02/02	18.3	70.80	0	0.00	70.20	18.3	40,232	0.05%
2024/02/01	0	0.00	1	68.80	70.00	-1	40,191	0.00%
2024/01/31	2	70.05	0	0.00	69.50	2	40,454	0.00%
2024/01/30	9	71.48	10	71.04	70.50	-1	40,550	0.00%
2024/01/29	5	70.70	5	70.40	71.00	0	40,656	0.00%
2024/01/26	2	69.40	1	68.70	69.00	1	40,985	0.00%
2024/01/25	7	70.13	14	70.24	69.80	-7	41,188	-0.02%
2024/01/24	49	70.99	25	70.64	70.40	24	40,982	0.06%
2024/01/23	0	0.00	10	68.24	69.70	-10	40,968	-0.02%
2024/01/22	19	67.39	4	67.68	66.90	15	40,683	0.04%
2024/01/19	22	66.81	6	66.30	67.40	16	40,499	0.04%
2024/01/18	7.1	66.61	8.1	65.30	65.50	-1	40,505	0.00%
2024/01/17	4	67.98	2.3	69.07	68.00	1.8	40,429	0.00%
2024/01/16	7	69.50	1	69.40	69.50	6	40,321	0.01%
2024/01/12	5.1	66.48	8	67.03	66.40	-2.9	40,339	-0.01%
2024/01/11	1	67.70	1	67.20	67.30	0	40,304	0.00%
2024/01/10	1	66.70	1	67.60	68.00	0	40,527	0.00%
2024/01/09	0	68.10	0.2	68.40	67.90	-0.2	41,032	0.00%
2024/01/08	6	68.68	1	68.40	69.00	5	41,031	0.01%
2024/01/05	1	69.20	2	69.30	69.20	-1	41,117	0.00%
2024/01/04	5	70.20	5	69.50	69.00	0	41,422	0.00%
2024/01/03	6	68.30	0	0.00	69.00	6	41,492	0.01%
2024/01/02	6	69.70	2.3	69.18	69.20	3.8	41,369	0.01%
2023/12/29	15	70.35	1.1	70.36	70.70	13.9	41,584	0.03%
2023/12/28	19	72.17	10	70.80	70.80	9	41,629	0.02%
2023/12/27	12.1	72.78	20	72.65	72.80	-7.9	41,882	-0.02%
2023/12/26	11	71.55	13	72.32	72.50	-2	42,037	0.00%
2023/12/25	3	73.67	2	72.00	71.50	1	42,320	0.00%
2023/12/22	15	73.30	13	72.62	72.10	2	42,424	0.00%
2023/12/21	15	71.93	15	73.24	73.30	0	42,481	0.00%
2023/12/20	22	72.23	8	72.21	72.00	14	42,524	0.03%
2023/12/19	10	70.47	8	70.91	70.90	2	42,868	0.00%
2023/12/18	30	72.64	29	72.38	71.60	1	43,549	0.00%
2023/12/15	15	73.88	32.2	73.85	72.90	-17.2	44,545	-0.04%
2023/12/14	74	75.62	74	75.91	74.50	0	46,545	0.00%
2023/12/13	17.3	72.38	21	73.05	74.40	-3.8	46,806	-0.01%
2023/12/12	32	71.20	17	71.15	70.90	15	47,561	0.03%
2023/12/11	11	69.86	13	69.75	69.00	-2	47,292	0.00%
2023/12/08	10	69.49	0	0.00	69.00	10	47,602	0.02%
2023/12/07	0	0.00	3.3	69.85	69.20	-3.3	48,515	-0.01%
2023/12/06	11	71.79	10.1	71.10	71.10	1	48,288	0.00%
2023/12/05	20	71.88	16	71.91	71.90	4	48,248	0.01%
2023/12/04	24	73.69	16	73.69	72.90	8	48,965	0.02%
2023/12/01	25	72.23	27	72.23	72.10	-2	50,497	0.00%
2023/11/30	44	73.68	35	72.95	73.30	9	49,705	0.02%
2023/11/29	52.1	74.41	48.2	75.01	74.80	3.9	48,693	0.01%
2023/11/28	85.3	71.84	75	73.02	74.20	10.3	46,827	0.02%
2023/11/27	49	69.09	54	69.91	69.70	-5	44,777	-0.01%
2023/11/24	25	66.07	39	66.98	67.60	-14	42,790	-0.03%
2023/11/22	24	64.56	43	64.29	64.70	-19	40,597	-0.05%
2023/11/21	62.1	65.13	84	65.04	64.50	-21.9	39,860	-0.05%
2023/11/20	28	60.97	38	61.29	63.00	-10	38,050	-0.03%
2023/11/17	23	58.69	22.2	58.72	59.00	0.8	36,572	0.00%
2023/11/16	11	57.01	9	57.11	57.20	2	36,094	0.01%
2023/11/15	40	58.03	42.4	57.28	57.10	-2.4	35,884	-0.01%
2023/11/14	13	57.71	13	57.71	57.70	0	35,570	0.00%
2023/11/13	46.4	58.80	43	59.24	59.10	3.4	35,109	0.01%
2023/11/10	46	57.52	90.4	57.63	57.20	-44.4	33,434	-0.13%
2023/11/09	17	54.99	10	54.90	54.80	7	31,750	0.02%
2023/11/08	1	55.00	6	55.03	54.90	-5	31,548	-0.02%
2023/11/07	1	54.60	4	54.45	54.40	-3	31,258	-0.01%
2023/11/06	8	54.50	5	54.80	53.90	3	31,127	0.01%
2023/11/03	21	54.99	16	54.56	54.40	5	30,839	0.02%
2023/11/02	5	54.06	18	54.16	54.10	-13	30,609	-0.04%
2023/11/01	7	52.96	2	53.00	52.70	5	30,568	0.02%
2023/10/31	18	54.12	7	54.13	52.80	11	30,502	0.04%
2023/10/30	12.4	53.21	4	53.23	53.50	8.4	30,046	0.03%
2023/10/27	0	52.00	4	52.58	52.20	-4	29,963	-0.01%
2023/10/26	10	52.45	5	52.36	52.20	5	30,052	0.02%
2023/10/25	3	53.67	6	53.73	53.70	-3	29,867	-0.01%
2023/10/24	8	52.89	13	52.92	52.90	-5	29,717	-0.02%
2023/10/23	8	52.33	8	52.75	52.70	0	29,641	0.00%
2023/10/20	14	51.81	10	52.10	52.10	4	29,565	0.01%
2023/10/19	7	52.14	5	52.30	52.30	2	29,457	0.01%
2023/10/18	15	53.06	7	52.50	52.10	8	29,411	0.03%
2023/10/17	8	54.26	8	55.00	53.90	0	29,148	0.00%
2023/10/16	6	52.53	5	53.30	53.30	1	28,656	0.00%
2023/10/13	6	52.73	23	52.93	53.20	-17	28,854	-0.06%
2023/10/12	33	53.98	13	53.48	54.20	20	29,327	0.07%
2023/10/11	0	0.00	1	53.20	52.20	-1	28,844	0.00%
2023/10/06	10	52.71	0	0.00	51.80	10	28,703	0.03%
2023/10/05	21	53.44	17.2	53.11	52.60	3.8	28,592	0.01%
2023/10/04	2.1	50.97	1	51.70	52.10	1.1	28,224	0.00%
2023/10/03	19	52.48	17	52.43	52.00	2	28,024	0.01%
2023/10/02	5	54.14	5	54.02	54.30	0	27,611	0.00%
2023/09/28	5	53.76	6	53.42	53.00	-1	27,410	0.00%
2023/09/27	3	54.20	1	53.40	53.80	2	27,321	0.01%
2023/09/26	3	54.67	19	54.69	54.30	-16	26,988	-0.06%
2023/09/25	20	55.13	16	55.26	54.70	4	26,553	0.02%
2023/09/22	5	54.98	26	55.08	55.60	-21	26,212	-0.08%
2023/09/21	40	55.33	18	55.42	55.50	22	25,657	0.09%
2023/09/20	35	57.45	28	57.01	56.60	7	24,776	0.03%
2023/09/19	69.1	59.08	43	58.55	56.90	26.1	23,512	0.11%
2023/09/18	56.1	57.33	38	58.01	57.60	18.1	20,843	0.09%
2023/09/15	41	53.96	73	54.15	54.40	-32	18,459	-0.17%
2023/09/14	12	50.68	16.1	50.62	50.80	-4.1	16,435	-0.02%
2023/09/13	13	50.42	17.5	50.36	50.40	-4.5	15,673	-0.03%
2023/09/12	20.1	49.76	27.1	50.25	50.80	-7	15,093	-0.05%
2023/09/11	9	48.96	8	48.14	48.20	1	13,942	0.01%
2023/09/08	12.1	48.79	6	48.57	48.85	6.1	13,491	0.05%
2023/09/07	22	49.70	42	50.07	48.80	-20	13,015	-0.15%
2023/09/06	18.2	49.70	89.2	49.46	50.40	-71	11,877	-0.60%
2023/09/05	0	0.00	17	46.05	46.10	-17	9,507	-0.18%
2023/09/04	30	45.22	1	45.45	45.45	29	9,471	0.31%
2023/09/01	1	44.85	20	45.53	45.00	-19	9,543	-0.20%
2023/08/31	4	45.45	4	46.03	45.30	0	9,583	0.00%
2023/08/30	0.1	45.05	2	44.85	44.95	-1.9	9,402	-0.02%
2023/08/29	0.1	43.90	2	44.00	44.10	-1.9	9,466	-0.02%
2023/08/28	0	0.00	1	43.70	43.70	-1	9,540	-0.01%
2023/08/24	31	43.73	0	0.00	43.70	31	9,731	0.32%
2023/08/23	15	43.48	3	43.42	43.45	12	9,875	0.12%
2023/08/22	1	42.35	1	42.35	42.75	0	10,159	0.00%
2023/08/21	2	42.38	1	42.90	42.50	1	10,296	0.01%
2023/08/18	5	42.63	0	0.00	42.55	5	10,314	0.05%
2023/08/16	4	43.38	0	0.00	43.50	4	10,462	0.04%
2023/08/14	5	44.06	0.2	44.30	43.60	4.8	10,661	0.04%
2023/08/11	2	44.60	0	0.00	44.70	2	10,691	0.02%
2023/08/10	6	45.38	4	45.05	44.95	2	10,763	0.02%
2023/08/09	1	45.65	23	45.83	46.00	-22	10,677	-0.21%
2023/08/08	11	46.24	4	47.18	45.90	7	10,711	0.07%
2023/08/07	0	0.00	12.2	46.25	46.45	-12.2	10,484	-0.12%
2023/08/04	0.2	44.65	0.1	44.55	44.40	0.2	10,243	0.00%
2023/08/02	2	44.75	1	44.65	44.70	1	10,258	0.01%
2023/08/01	3	45.25	1.1	44.91	45.00	1.9	10,265	0.02%
2023/07/31	10.2	45.68	16	45.56	45.50	-5.8	10,246	-0.06%
2023/07/28	1	45.10	0	0.00	45.05	1	10,127	0.01%
2023/07/27	0.1	45.15	30	45.13	45.05	-29.9	10,160	-0.29%
2023/07/26	34	45.70	35	45.21	45.05	-1	10,120	-0.01%
2023/07/25	0	0.00	6	45.88	45.95	-6	10,081	-0.06%
2023/07/24	56	44.82	43	44.65	44.65	13	10,070	0.13%
2023/07/21	4	45.06	2	45.15	45.00	2	10,087	0.02%
2023/07/20	10	45.22	2	45.85	45.45	8	10,106	0.08%
2023/07/19	21	46.60	20	46.17	45.70	1	10,253	0.01%
2023/07/18	15	47.67	14	48.23	48.10	1	10,109	0.01%
2023/07/17	39	48.39	28	48.48	48.50	11	9,815	0.11%
2023/07/14	6	45.64	0	0.00	45.70	6	9,152	0.07%
2023/07/13	2	46.08	2	46.23	45.70	0	9,333	0.00%
2023/07/12	1	45.75	1	45.80	45.75	0	9,272	0.00%
2023/07/11	2	45.58	0	0.00	45.60	2	9,261	0.02%
2023/07/10	15	45.45	11	44.94	44.85	4	9,478	0.04%
2023/07/07	0	0.00	11	45.49	45.60	-11	9,657	-0.11%
2023/07/06	76	45.72	67	45.76	45.50	9	9,681	0.09%
2023/07/05	4	45.20	37	46.08	46.10	-33	9,675	-0.34%
2023/07/04	5	44.68	1	44.90	44.95	4	9,335	0.04%
2023/07/03	31	44.80	4	44.95	44.90	27	9,327	0.29%
2023/06/30	0	0.00	1	44.60	44.40	-1	9,374	-0.01%
2023/06/29	14	44.91	5	44.92	44.80	9	9,460	0.10%
2023/06/28	5	44.51	0	0.00	44.85	5	9,328	0.05%
2023/06/27	2	44.13	54	44.18	44.10	-52	9,185	-0.57%
2023/06/26	2	43.25	0	0.00	43.75	2	9,152	0.02%
2023/06/21	1	43.50	0	0.00	43.25	1	9,308	0.01%
2023/06/20	1.1	43.20	0	0.00	43.30	1.1	9,402	0.01%
2023/06/19	2	43.25	1	43.30	43.25	1	9,480	0.01%
2023/06/16	31	43.22	2	43.35	43.45	29	9,512	0.30%
2023/06/15	7	43.51	2	43.30	43.40	5	9,480	0.05%
2023/06/14	0	0.00	8	43.79	43.65	-8	9,525	-0.08%
2023/06/13	4.1	43.56	2	43.60	43.80	2.1	9,712	0.02%
2023/06/12	20	43.70	0	0.00	43.80	20	9,732	0.21%
2023/06/09	0	0.00	4	44.31	44.20	-4	9,784	-0.04%
2023/06/08	0	0.00	1	44.10	44.05	-1	9,938	-0.01%
2023/06/07	2	44.30	1	44.15	44.10	1	10,081	0.01%
2023/06/06	20	44.54	17	44.46	44.50	3	10,034	0.03%
2023/06/05	8	44.26	6	44.30	44.10	2	10,009	0.02%
2023/06/02	5	44.46	15	44.62	44.35	-10	10,128	-0.10%
2023/06/01	0	0.00	21	44.25	44.45	-21	10,087	-0.21%
2023/05/31	0	0.00	1	44.15	44.10	-1	10,077	-0.01%
2023/05/30	3	43.75	0	0.00	44.10	3	10,040	0.03%
2023/05/29	21	44.42	51	44.33	44.30	-30	9,999	-0.30%
2023/05/26	6	43.88	6	43.89	44.25	0	9,907	0.00%
2023/05/25	11	43.05	209	43.35	43.35	-198	9,676	-2.05%	大賣/鉅額交易
2023/05/24	2	42.55	0	0.00	42.60	2	9,602	0.02%
2023/05/23	2	42.25	0	0.00	42.20	2	9,612	0.02%
2023/05/22	45	43.29	41	42.75	42.75	4	9,467	0.04%
2023/05/19	50	43.65	21	43.11	43.50	29	9,372	0.31%
2023/05/17	1	41.70	0	0.00	41.70	1	9,228	0.01%
2023/05/16	2	41.88	0	0.00	41.80	2	9,105	0.02%
2023/05/15	0	0.00	5	41.95	42.20	-5	8,984	-0.06%
2023/05/12	93	42.50	0	0.00	42.05	93	9,001	1.03%
2023/05/11	93	42.50	0	0.00	42.40	93	8,992	1.03%
2023/05/10	0	0.00	1	43.20	43.20	-1	8,994	-0.01%
2023/05/09	0	0.00	3.1	43.85	43.75	-3.1	9,083	-0.03%
2023/05/08	1	43.50	29	43.67	43.75	-28	9,201	-0.30%
2023/05/05	3	43.13	1	43.20	43.15	2	9,264	0.02%
2023/05/03	1	43.10	7	43.25	43.25	-6	9,619	-0.06%
2023/05/02	0	0.00	2	43.33	43.30	-2	9,763	-0.02%
2023/04/28	11	43.28	3	43.25	43.10	8	9,993	0.08%
2023/04/27	1	43.00	81	43.15	43.10	-80	9,991	-0.80%
2023/04/26	1	41.55	1	41.75	42.30	0	9,950	0.00%
2023/04/25	12	41.79	0	0.00	41.55	12	9,987	0.12%
2023/04/24	115	42.18	0	0.00	41.75	115	10,012	1.15%	大買/鉅額交易
2023/04/21	114	43.12	0	0.00	43.00	114	9,978	1.14%	大買/鉅額交易
2023/04/20	2	43.73	0.1	43.60	43.70	1.9	10,046	0.02%
2023/04/19	3	44.00	0	0.00	43.80	3	10,141	0.03%
2023/04/18	36	44.73	33.5	44.88	44.60	2.5	10,097	0.02%
2023/04/17	3	44.45	0	0.00	44.55	3	10,034	0.03%
2023/04/14	13	43.77	1	44.15	44.10	12	9,992	0.12%
2023/04/13	13	43.80	2	43.93	44.00	11	9,974	0.11%
2023/04/12	2	46.50	1.4	46.32	46.35	0.6	9,686	0.01%
2023/04/10	0	0.00	1	46.90	46.90	-1	9,359	-0.01%
2023/04/07	2	46.55	0	0.00	46.40	2	9,218	0.02%
2023/04/06	1	46.10	200	46.20	46.20	-199	9,176	-2.17%	大賣/鉅額交易
2023/03/31	4	46.50	12.5	46.69	46.35	-8.5	9,230	-0.09%
2023/03/30	1.2	46.28	22	46.30	46.30	-20.8	9,245	-0.22%
2023/03/29	0.2	45.85	6	45.91	45.80	-5.8	9,134	-0.06%
2023/03/28	2	45.60	0	0.00	45.55	2	9,237	0.02%
2023/03/27	0.1	45.90	0	0.00	45.95	0.1	9,255	0.00%
2023/03/24	1	45.65	31	45.14	45.65	-30	9,358	-0.32%
2023/03/23	5	44.76	0	0.00	44.70	5	9,205	0.05%
2023/03/22	1	45.10	5	45.08	45.10	-4	9,177	-0.04%
2023/03/21	20	44.68	4	44.84	44.90	16	9,177	0.17%
2023/03/20	2	44.15	0	0.00	44.30	2	9,303	0.02%
2023/03/17	1	43.40	7	43.27	43.30	-6	9,522	-0.06%
2023/03/16	35	43.46	2	43.25	43.10	33	9,527	0.35%
2023/03/15	0	0.00	8	44.85	44.20	-8	9,696	-0.08%
2023/03/14	31	44.58	5	44.58	44.50	26	9,815	0.26%
2023/03/13	31	44.90	20	45.30	45.15	11	9,884	0.11%
2023/03/10	11	45.60	1	45.70	45.25	10	10,005	0.10%
2023/03/09	1	46.60	0	0.00	46.50	1	10,078	0.01%
2023/03/08	1	46.80	0	0.00	47.00	1	10,252	0.01%
2023/03/07	0	0.00	1	47.25	46.90	-1	10,272	-0.01%
2023/03/06	107	46.01	18	46.19	46.10	89	10,195	0.87%	大買/
2023/03/03	0	0.00	6	46.83	46.75	-6	10,145	-0.06%
2023/03/02	2	46.35	1	46.30	46.45	1	10,170	0.01%
2023/03/01	0	0.00	48	46.00	46.00	-48	10,181	-0.47%
2023/02/24	45	45.89	0	0.00	45.60	45	10,192	0.44%
2023/02/22	2	45.55	0	0.00	45.95	2	10,395	0.02%
2023/02/21	0	46.58	102	46.69	46.20	-102	10,715	-0.95%	大賣/鉅額交易
2023/02/20	0	46.70	22	46.80	46.65	-22	10,972	-0.20%
2023/02/17	1	46.55	6	46.56	46.60	-5	11,200	-0.04%
2023/02/16	0	0.00	1	46.30	46.40	-1	11,429	-0.01%
2023/02/14	0	0.00	1	46.00	45.85	-1	12,177	-0.01%
2023/02/13	1	45.40	0	0.00	45.40	1	12,395	0.01%
2023/02/10	1	45.30	1	45.35	45.70	0	12,674	0.00%
2023/02/09	102	46.14	1	46.35	45.70	101	12,975	0.78%	大買/鉅額交易
2023/02/08	0	0.00	2	46.15	46.30	-2	13,052	-0.02%
2023/02/07	106	45.75	0	0.00	45.70	106	13,138	0.81%	大買/鉅額交易
2023/02/03	6	47.03	108	46.78	46.75	-102	13,014	-0.78%	大賣/鉅額交易
2023/02/02	4	46.71	3	46.82	46.75	1	13,041	0.01%
2023/02/01	1	46.50	7	46.27	46.55	-6	12,888	-0.05%
2023/01/31	1	45.50	4	45.48	45.55	-3	12,883	-0.02%
2023/01/30	103	45.14	3	45.07	45.10	100	12,927	0.77%	大買/
2023/01/16	3	43.77	1	43.50	44.00	2	12,837	0.02%
2023/01/13	4	43.74	2	43.88	43.50	2	12,890	0.02%
2023/01/12	8	44.04	5	43.88	44.10	3	12,946	0.02%
2023/01/11	10	44.08	9	44.42	44.00	1	12,957	0.01%
2023/01/10	1	44.45	0	0.00	44.70	1	12,793	0.01%
2023/01/09	1	44.55	6	44.74	45.10	-5	12,780	-0.04%
2023/01/06	10	43.98	5	44.22	44.30	5	12,731	0.04%
2023/01/05	7	44.95	3	44.70	44.70	4	12,835	0.03%
2023/01/04	2	45.25	0	0.00	45.35	2	12,913	0.02%
2023/01/03	1	45.55	4	45.06	45.55	-3	13,039	-0.02%
2022/12/30	6	44.77	4	44.81	44.50	2	13,197	0.02%
2022/12/29	5	44.49	2	44.85	45.00	3	13,400	0.02%
2022/12/28	11	45.09	4	45.01	44.80	7	13,534	0.05%
2022/12/26	2	46.05	3	46.05	46.10	-1	13,538	-0.01%
2022/12/23	22	45.63	11	45.92	45.95	11	13,646	0.08%
2022/12/22	1	46.40	1	46.80	46.45	0	13,669	0.00%
2022/12/21	4	46.71	1	46.60	46.65	3	13,819	0.02%
2022/12/20	51	47.25	25	46.95	46.60	26	13,914	0.19%
2022/12/19	18	48.47	12	48.07	47.95	6	13,947	0.04%
2022/12/16	13	47.98	17	48.87	48.90	-4	14,020	-0.03%
2022/12/15	2	48.20	1	48.05	48.50	1	13,975	0.01%
2022/12/14	2	47.83	0	0.00	47.80	2	14,194	0.01%
2022/12/13	11	47.89	0	0.00	47.75	11	14,220	0.08%
2022/12/12	26.5	48.15	22	48.19	48.05	4.5	14,278	0.03%
2022/12/09	9	49.17	3	49.35	48.80	6	14,409	0.04%
2022/12/08	6	49.34	7	49.55	49.40	-1	14,403	-0.01%
2022/12/07	20.5	50.25	6	49.42	49.10	14.5	14,834	0.10%
2022/12/06	5	51.10	6	50.80	51.10	-1	14,662	-0.01%
2022/12/05	6	51.32	8	51.40	51.30	-2	14,559	-0.01%
2022/12/02	7	51.16	7	50.76	51.10	0	14,565	0.00%
2022/12/01	6	50.08	21	50.22	50.10	-15	14,398	-0.10%
2022/11/30	3	49.17	26	49.47	49.55	-23	14,656	-0.16%
2022/11/29	0	0.00	1	48.70	48.45	-1	14,729	-0.01%
2022/11/28	2	48.30	4	48.48	48.50	-2	14,753	-0.01%
2022/11/25	2	48.05	3	48.12	48.05	-1	14,962	-0.01%
2022/11/24	15	48.47	16	48.48	48.35	-1	15,216	-0.01%
2022/11/23	0	0.00	1	48.05	48.05	-1	15,817	-0.01%
2022/11/22	6	47.63	1	47.85	47.80	5	16,376	0.03%
2022/11/21	17	48.40	6	48.31	48.20	11	16,747	0.07%
2022/11/18	8	48.99	16	49.09	48.40	-8	16,831	-0.05%
2022/11/17	18	48.90	27	48.78	49.00	-9	16,712	-0.05%
2022/11/16	6	47.13	7	47.96	48.15	-1	16,425	-0.01%
2022/11/15	8	47.86	4	47.66	48.00	4	16,220	0.02%
2022/11/14	21	47.73	1	47.30	47.40	20	16,185	0.12%
2022/11/11	30	48.45	46	48.07	47.95	-16	16,145	-0.10%
2022/11/10	14	46.11	28	46.41	46.20	-14	16,227	-0.09%
2022/11/09	5	46.11	6	46.18	46.05	-1	16,358	-0.01%
2022/11/08	42	45.20	30	45.64	45.10	12	16,292	0.07%
2022/11/07	20	44.92	16	45.35	44.80	4	16,260	0.02%
2022/11/04	7	45.61	26	45.22	46.00	-19	16,184	-0.12%
2022/11/03	48	44.93	54	45.75	46.15	-6	16,373	-0.04%
2022/11/02	23	44.60	24	44.92	44.95	-1	16,566	-0.01%
2022/11/01	25	44.38	4	44.05	44.40	21	17,113	0.12%
2022/10/31	3	43.50	3.1	43.57	43.70	-0.1	17,771	0.00%
2022/10/28	2	42.15	2	42.20	42.10	0	17,980	0.00%
2022/10/27	3.1	42.50	8	42.48	42.85	-4.9	18,148	-0.03%
2022/10/26	12	41.87	1.2	41.59	41.35	10.8	18,045	0.06%
2022/10/25	8	43.46	8	43.42	43.15	0	17,911	0.00%
2022/10/24	3	44.15	2	44.60	43.80	1	17,985	0.01%
2022/10/21	7	43.59	5	43.51	43.25	2	17,961	0.01%
2022/10/20	11	43.17	7	43.35	43.50	4	17,999	0.02%
2022/10/19	10	45.07	4	44.85	44.15	6	17,937	0.03%
2022/10/17	2	43.15	2	43.38	44.80	0	18,047	0.00%
2022/10/14	1	44.90	35	44.83	44.80	-34	18,179	-0.19%
2022/10/13	24	43.82	16	43.05	43.20	8	18,510	0.04%
2022/10/12	1	44.60	15	44.74	45.00	-14	18,730	-0.07%
2022/10/11	11.1	43.91	1	43.95	43.30	10.1	18,873	0.05%
2022/10/07	7.2	46.65	0	0.00	46.35	7.2	19,401	0.04%
2022/10/06	16	46.38	16	46.54	46.50	0	19,774	0.00%
2022/10/05	6	46.16	6	46.70	46.55	0	19,665	0.00%
2022/10/03	2	44.45	0	0.00	44.25	2	19,639	0.01%
2022/09/30	1	44.50	2	44.63	45.20	-1	19,846	-0.01%
2022/09/29	4	44.39	7	44.51	44.40	-3	20,194	-0.01%
2022/09/28	8	44.18	1	44.70	43.80	7	20,476	0.03%
2022/09/26	10	45.71	12	45.49	45.25	-2	20,339	-0.01%
2022/09/23	9	47.84	18	47.95	47.30	-9	20,358	-0.04%
2022/09/22	5	46.57	2	47.15	47.60	3	20,396	0.01%
2022/09/21	6	47.02	0	0.00	46.90	6	20,453	0.03%
2022/09/20	3	48.40	0	0.00	48.50	3	20,344	0.01%
2022/09/19	3	48.30	4	48.59	48.45	-1	20,397	0.00%
2022/09/16	4	48.11	1	48.40	48.25	3	20,579	0.01%
2022/09/15	13	48.71	10	48.75	48.60	3	20,553	0.01%
2022/09/14	27	48.99	2	49.10	49.15	25	20,633	0.12%
2022/09/13	15	50.73	3	50.57	50.50	12	20,251	0.06%
2022/09/12	3	52.03	24.2	51.83	51.60	-21.2	20,199	-0.10%
2022/09/08	2	51.00	1	51.40	51.40	1	20,424	0.00%
2022/09/07	12	50.16	11	50.07	50.20	1	20,598	0.00%
2022/09/06	37	50.26	4	50.53	50.30	33	20,848	0.16%
2022/09/05	4	51.40	4	51.73	51.70	0	20,563	0.00%
2022/09/02	7	50.60	3	50.50	50.50	4	20,388	0.02%
2022/09/01	8	51.26	1	52.00	50.70	7	20,511	0.03%
2022/08/31	6	52.78	1	52.60	52.70	5	20,509	0.02%
2022/08/30	7	52.83	21	53.19	53.40	-14	20,767	-0.07%
2022/08/29	12	50.25	4	50.19	51.70	8	20,825	0.04%
2022/08/26	7	51.99	14	52.09	52.40	-7	20,422	-0.03%
2022/08/25	2	51.05	0	0.00	50.90	2	20,349	0.01%
2022/08/24	3	50.70	5	50.66	50.60	-2	20,530	-0.01%
2022/08/23	5	50.12	7	50.21	50.00	-2	20,487	-0.01%
2022/08/22	2	50.10	3	50.20	50.00	-1	20,561	0.00%
2022/08/19	0	0.00	7	50.24	50.30	-7	20,739	-0.03%
2022/08/18	0	0.00	9	49.34	49.55	-9	20,715	-0.04%
2022/08/17	30.1	49.51	22	49.80	48.80	8.1	20,751	0.04%
2022/08/16	6.1	51.82	5	51.76	52.00	1.1	20,481	0.01%
2022/08/15	9	51.33	5	50.96	51.00	4	20,407	0.02%
2022/08/12	0	0.00	1	51.90	51.10	-1	20,771	0.00%
2022/08/11	5	51.02	3	51.30	50.90	2	21,178	0.01%
2022/08/10	6	50.83	18	51.03	51.20	-12	21,436	-0.06%
2022/08/09	41	50.68	25	50.94	50.70	16	21,796	0.07%
2022/08/08	5	50.22	28	50.19	50.70	-23	22,056	-0.10%
2022/08/05	22	48.84	21	49.51	49.15	1	22,060	0.00%
2022/08/04	5	48.65	11	47.86	48.55	-6	21,423	-0.03%
2022/08/03	10	48.45	0	0.00	48.45	10	21,273	0.05%
2022/08/01	3	48.75	0	0.00	48.50	3	21,359	0.01%
2022/07/29	4	48.43	7	48.51	48.70	-3	21,701	-0.01%
2022/07/28	2	47.65	1	48.55	47.65	1	21,938	0.00%
2022/07/27	15	47.80	3	47.80	48.10	12	21,884	0.05%
2022/07/26	3	48.10	2	48.38	47.95	1	21,804	0.00%
2022/07/25	0	0.00	3	49.22	48.90	-3	21,976	-0.01%
2022/07/22	16	49.21	24	48.76	49.10	-8	22,002	-0.04%
2022/07/21	18	48.83	17	49.01	49.35	1	22,092	0.00%
2022/07/20	4	49.95	12	50.60	49.70	-8	22,151	-0.04%
2022/07/19	2	49.23	8	49.62	49.65	-6	21,948	-0.03%
2022/07/18	14	48.93	6	49.15	48.80	8	21,669	0.04%
2022/07/15	13	48.40	55	48.62	48.50	-42	21,507	-0.20%
2022/07/14	12	46.69	16	46.03	47.00	-4	21,021	-0.02%
2022/07/13	1	44.10	5	44.30	44.15	-4	20,835	-0.02%
2022/07/11	3	43.87	5	43.98	43.90	-2	21,110	-0.01%
2022/07/08	8	44.23	44	44.16	44.20	-36	21,589	-0.17%
2022/07/07	19	42.26	16	43.40	43.80	3	21,699	0.01%
2022/07/06	27	42.25	4	43.06	41.95	23	21,471	0.11%
2022/07/05	3	42.23	1	42.35	41.75	2	21,434	0.01%
2022/07/04	4	41.14	2	41.28	41.10	2	21,513	0.01%
2022/07/01	3	42.38	5	42.12	41.00	-2	21,857	-0.01%
2022/06/30	2	43.55	1	43.35	43.40	1	21,931	0.00%
2022/06/29	5	44.20	1	44.50	44.55	4	22,013	0.02%
2022/06/28	2	45.33	2	45.70	45.00	0	22,163	0.00%
2022/06/27	2	46.50	3	46.82	46.50	-1	22,719	0.00%
2022/06/24	12	46.56	19	46.51	46.20	-7	23,509	-0.03%
2022/06/23	2	45.48	1	44.95	45.25	1	23,990	0.00%
2022/06/22	1	44.60	9	44.17	44.60	-8	24,797	-0.03%
2022/06/21	2	46.05	2	45.40	46.20	0	25,328	0.00%
2022/06/20	12	45.26	13	45.11	44.45	-1	25,835	0.00%
2022/06/17	8	45.36	12	46.53	45.90	-4	26,249	-0.02%
2022/06/16	19	48.27	8	48.48	47.60	11	26,095	0.04%
2022/06/15	2	48.53	0	0.00	48.25	2	26,077	0.01%
2022/06/14	2	47.65	3	47.93	48.15	-1	25,788	0.00%
2022/06/13	3	46.93	5	47.55	47.35	-2	25,599	-0.01%
2022/06/10	2	47.60	6	47.71	47.90	-4	25,651	-0.02%
2022/06/09	5	48.14	2	48.03	47.90	3	25,693	0.01%
2022/06/08	11	49.64	8	49.96	49.10	3	25,438	0.01%
2022/06/07	12	49.18	14	49.67	49.65	-2	24,948	-0.01%
2022/06/06	6	48.42	0	0.00	48.15	6	24,371	0.02%
2022/06/02	5	48.70	2	49.13	48.55	3	24,363	0.01%
2022/06/01	30	48.60	33	48.14	48.40	-3	24,200	-0.01%
2022/05/31	1	47.40	1	47.35	47.40	0	23,990	0.00%
2022/05/30	1	47.50	9	48.29	47.50	-8	24,182	-0.03%
2022/05/27	11	47.44	1	46.90	47.30	10	24,116	0.04%
2022/05/26	8	48.88	17	48.83	48.00	-9	24,115	-0.04%
2022/05/25	3	48.65	6	48.81	48.60	-3	24,260	-0.01%
2022/05/24	44	48.62	14	49.08	47.95	30	24,349	0.12%
2022/05/23	6	48.40	2	48.93	48.05	4	24,164	0.02%
2022/05/20	7	48.78	12.1	49.32	48.80	-5.1	24,409	-0.02%
2022/05/19	17	48.03	43	48.17	49.00	-26	24,298	-0.11%
2022/05/18	2	47.85	15	48.05	48.05	-13	24,273	-0.05%
2022/05/17	35	47.00	40	47.46	47.35	-5	25,201	-0.02%
2022/05/16	10	45.72	9	45.45	45.40	1	25,278	0.00%
2022/05/13	13	43.74	28	44.08	45.10	-15	25,197	-0.06%
2022/05/12	3	41.60	19	41.75	41.00	-16	24,680	-0.06%
2022/05/11	52	42.25	52	41.56	42.35	0	24,631	0.00%
2022/05/09	15	42.15	5	42.45	41.70	10	24,486	0.04%
2022/05/06	20	43.34	6	43.74	43.10	14	24,368	0.06%
2022/05/05	71	45.86	61	45.63	45.50	10	23,989	0.04%
2022/05/04	2	46.60	2	46.25	46.25	0	23,651	0.00%
2022/05/03	13	45.85	15	46.22	46.30	-2	23,697	-0.01%
2022/04/29	2	46.70	4	46.45	45.85	-2	23,688	-0.01%
2022/04/28	88	45.13	85	45.45	45.10	3	23,486	0.01%
2022/04/27	2	45.05	10	45.17	45.90	-8	23,427	-0.03%
2022/04/26	11	46.31	24	45.88	46.65	-13	23,361	-0.06%
2022/04/25	24.1	44.90	2	44.85	44.55	22.1	23,161	0.10%
2022/04/22	11	47.14	2	47.55	47.55	9	23,125	0.04%
2022/04/21	40	47.34	204.3	47.86	48.00	-164.3	23,063	-0.71%	大賣/鉅額交易
2022/04/20	355.3	47.51	445	47.52	47.35	-89.7	22,897	-0.39%	大買/大賣/
2022/04/19	10	48.03	15	48.10	47.55	-5	22,739	-0.02%
2022/04/18	84	46.26	83	46.65	46.70	1	22,448	0.00%
2022/04/15	13	47.00	28	47.00	47.05	-15	22,259	-0.07%
2022/04/14	16	47.11	7	47.09	48.00	9	22,132	0.04%
2022/04/13	20	44.78	6	45.88	46.15	14	21,664	0.06%
2022/04/12	68	44.26	61	44.31	44.15	7	21,756	0.03%
2022/04/11	276	45.44	141	44.51	44.35	135	21,667	0.62%	大買/大賣/鉅額交易
2022/04/08	148	46.83	0	0.00	46.65	148	21,313	0.69%	大買/鉅額交易
2022/04/07	17	47.97	15	46.92	45.90	2	21,147	0.01%
2022/04/06	3	48.63	1	49.35	49.15	2	20,803	0.01%
2022/04/01	5	48.48	1	48.50	48.45	4	20,605	0.02%
2022/03/31	5	49.00	0	0.00	48.30	5	20,442	0.02%
2022/03/30	9	49.51	7	49.26	49.50	2	20,275	0.01%
2022/03/29	61	50.32	56	50.88	49.95	5	19,787	0.03%
2022/03/28	5	52.68	16	52.78	52.80	-11	19,013	-0.06%
2022/03/25	18	51.28	24	52.01	53.00	-6	18,276	-0.03%
2022/03/24	19	50.23	25	50.43	51.00	-6	17,250	-0.03%
2022/03/23	21	49.34	24.6	49.21	49.40	-3.6	16,494	-0.02%
2022/03/22	3	48.05	26	48.24	48.35	-23	16,024	-0.14%
2022/03/21	8	46.58	1	47.00	46.40	7	15,591	0.04%
2022/03/18	6.3	46.52	5	46.38	46.60	1.3	15,570	0.01%
2022/03/17	1	44.65	4	44.71	44.80	-3	15,254	-0.02%
2022/03/16	3	43.78	1	43.75	43.50	2	15,193	0.01%
2022/03/15	12	44.22	1	43.95	43.35	11	15,253	0.07%
2022/03/14	4.3	45.11	5	44.98	45.00	-0.7	15,205	0.00%
2022/03/11	3	43.68	0	0.00	43.50	3	15,309	0.02%
2022/03/10	4	44.19	3	44.35	44.10	1	15,528	0.01%
2022/03/09	5	43.34	1	43.30	43.40	4	15,466	0.03%
2022/03/08	4	43.89	1	44.30	43.35	3	15,382	0.02%
2022/03/07	1	44.10	1	44.85	44.60	0	15,351	0.00%
2022/03/03	2	46.95	12	46.73	46.70	-10	15,290	-0.07%
2022/03/02	6	47.33	1	47.50	47.80	5	15,107	0.03%
2022/03/01	2	48.35	1	48.75	48.35	1	15,086	0.01%
2022/02/25	1	47.50	9	47.63	47.85	-8	14,877	-0.05%
2022/02/24	7	46.54	1	46.10	46.00	6	14,762	0.04%
2022/02/23	2	47.73	1	47.90	47.90	1	14,602	0.01%
2022/02/22	4	48.40	7	47.87	48.40	-3	15,422	-0.02%
2022/02/21	4	48.31	7.5	48.02	47.95	-3.5	15,664	-0.02%
2022/02/18	20	48.20	39	48.60	48.65	-19	15,319	-0.12%
2022/02/17	42.5	47.98	53.2	48.18	47.90	-10.7	14,747	-0.07%
2022/02/16	17.2	46.27	37	46.55	46.70	-19.8	13,427	-0.15%
2022/02/15	12	45.43	30	45.42	45.45	-18	12,791	-0.14%
2022/02/14	2	43.85	2	43.88	44.00	0	12,458	0.00%
2022/02/11	0	0.00	2	44.70	44.50	-2	12,431	-0.02%
2022/02/10	8	44.39	0	0.00	44.60	8	12,459	0.06%
2022/02/09	2	44.40	26	45.00	44.60	-24	12,543	-0.19%
2022/02/08	0	0.00	6	44.00	44.00	-6	12,701	-0.05%
2022/02/07	0	0.00	1	43.10	43.25	-1	12,787	-0.01%
2022/01/26	9	41.94	1	42.15	42.00	8	12,923	0.06%
2022/01/25	1	42.15	0	0.00	42.10	1	13,327	0.01%
2022/01/24	1	43.05	1	43.25	43.40	0	13,863	0.00%
2022/01/21	0	0.00	4	43.78	43.60	-4	14,032	-0.03%
2022/01/20	0	0.00	6	44.43	44.45	-6	14,260	-0.04%
2022/01/19	3	44.07	4	44.09	44.20	-1	14,269	-0.01%
2022/01/18	0	0.00	7	43.82	43.70	-7	14,060	-0.05%
2022/01/17	4	43.03	7.2	43.54	43.85	-3.2	13,939	-0.02%
2022/01/14	4.2	41.24	6	41.43	42.20	-1.8	13,773	-0.01%
2022/01/13	3	42.28	1	42.70	42.05	2	13,800	0.01%
2022/01/12	4	42.00	12	42.47	42.50	-8	13,905	-0.06%
2022/01/11	13	42.02	14	42.13	42.35	-1	13,926	-0.01%
2022/01/10	6	42.20	4	42.09	42.20	2	13,849	0.01%
2022/01/07	3	42.48	0	0.00	42.10	3	13,890	0.02%
2022/01/06	7	43.01	16	43.07	43.10	-9	13,746	-0.07%
2022/01/05	3	43.02	2	43.88	42.95	1	13,642	0.01%
2022/01/04	14	44.14	9	44.18	44.40	5	13,201	0.04%
2022/01/03	0	0.00	12	43.68	43.80	-12	13,172	-0.09%
2021/12/30	0	0.00	1	43.35	43.75	-1	13,168	-0.01%
2021/12/29	0	0.00	4	43.65	43.65	-4	13,182	-0.03%
2021/12/28	2	44.08	6	44.07	44.00	-4	13,113	-0.03%
2021/12/27	1	44.00	31	43.90	44.10	-30	13,067	-0.23%
2021/12/24	6	43.78	7	43.72	43.90	-1	13,070	-0.01%
2021/12/23	3	44.00	4	43.83	44.05	-1	12,935	-0.01%
2021/12/22	2	43.50	2	43.33	43.55	0	12,839	0.00%
2021/12/21	5	43.06	8	43.02	43.15	-3	12,789	-0.02%
2021/12/20	1	43.00	2	42.90	43.00	-1	12,758	-0.01%
2021/12/17	3	42.87	6	42.89	42.65	-3	12,765	-0.02%
2021/12/16	12	42.76	11	43.03	43.10	1	12,755	0.01%
2021/12/15	5	42.24	21	42.14	42.10	-16	12,635	-0.13%
2021/12/14	1	42.20	40	42.33	42.55	-39	12,576	-0.31%
2021/12/13	0	0.00	27	41.95	41.70	-27	12,424	-0.22%
2021/12/10	14	41.80	4	41.91	41.70	10	12,603	0.08%
2021/12/09	55	42.78	25	43.22	42.45	30	12,557	0.24%
2021/12/08	15	42.55	3	42.75	42.50	12	12,551	0.10%
2021/12/07	74	43.23	35	42.55	42.50	39	12,431	0.31%
2021/12/06	2	42.75	9	42.52	42.90	-7	12,114	-0.06%
2021/12/03	0	0.00	10	41.19	41.20	-10	11,940	-0.08%
2021/12/02	1	40.75	11	41.27	40.55	-10	11,955	-0.08%
2021/12/01	6	41.14	6	41.17	41.20	0	11,916	0.00%
2021/11/30	1	42.10	1	42.05	41.60	0	11,766	0.00%
2021/11/29	36	41.17	83	40.45	41.05	-47	11,702	-0.40%
2021/11/26	5	41.63	2	40.85	41.00	3	11,609	0.03%
2021/11/25	88	42.22	47	42.21	42.00	41	11,541	0.36%
2021/11/24	26	41.98	33	41.95	42.30	-7	11,748	-0.06%
2021/11/23	5	42.20	5	42.04	42.00	0	11,658	0.00%
2021/11/22	12	43.36	14	43.55	43.30	-2	11,460	-0.02%
2021/11/19	57	44.49	62	44.46	43.00	-5	11,343	-0.04%
2021/11/18	10	43.49	17.1	43.64	43.80	-7.1	10,405	-0.07%
2021/11/17	1	41.35	5	41.40	41.50	-4	9,757	-0.04%
2021/11/16	5.5	41.68	5	42.00	41.60	0.5	9,756	0.01%
2021/11/15	1	42.05	4.8	41.99	42.10	-3.8	9,725	-0.04%
2021/11/12	3	41.30	1	41.60	41.25	2	9,675	0.02%
2021/11/11	7	41.81	12	42.18	41.30	-5	9,614	-0.05%
2021/11/10	3	41.72	0	0.00	42.05	3	9,626	0.03%
2021/11/09	5.1	41.70	3	41.78	41.50	2.1	9,789	0.02%
2021/11/08	7	41.57	19	41.86	41.40	-12	9,746	-0.12%
2021/11/05	15	41.75	5	42.14	41.80	10	9,736	0.10%
2021/11/04	4	41.05	9	41.09	40.70	-5	9,607	-0.05%
2021/11/03	0	0.00	5	40.95	40.95	-5	9,615	-0.05%
2021/11/02	17	41.57	8	40.84	40.40	9	9,872	0.09%
2021/11/01	14	42.14	29.5	42.02	42.40	-15.5	9,574	-0.16%
2021/10/29	4	40.33	14	40.55	40.35	-10	9,222	-0.11%
2021/10/28	20	40.16	207	40.15	40.15	-187	9,320	-2.01%	大賣/鉅額交易
2021/10/27	23	39.03	45	39.49	39.60	-22	9,083	-0.24%
2021/10/22	0	0.00	1	38.60	38.75	-1	9,785	-0.01%
2021/10/21	10	39.05	10	38.65	37.60	0	10,483	0.00%
2021/10/20	0	0.00	14	38.97	38.70	-14	10,465	-0.13%
2021/10/19	0	0.00	10	37.77	37.85	-10	10,656	-0.09%
2021/10/18	10	37.15	0	0.00	37.05	10	10,778	0.09%
2021/10/15	4	37.25	4	37.24	37.15	0	11,089	0.00%
2021/10/14	4	36.04	9	36.31	36.05	-5	11,338	-0.04%
2021/10/13	10	36.10	3	36.05	36.05	7	11,732	0.06%
2021/10/12	0	0.00	1	37.20	37.10	-1	12,069	-0.01%
2021/10/08	1	37.35	0	0.00	37.60	1	13,040	0.01%
2021/10/06	1	36.65	54	36.52	36.35	-53	17,470	-0.30%
2021/10/05	5	35.70	4	35.66	35.90	1	17,701	0.01%
2021/10/01	8.3	36.14	1	36.15	35.55	7.3	18,639	0.04%
2021/09/29	81.3	36.60	0	0.00	36.30	81.3	19,035	0.43%
2021/09/28	0	0.00	10	38.45	37.60	-10	19,216	-0.05%
2021/09/27	0	0.00	1	38.10	38.20	-1	19,269	-0.01%
2021/09/24	60	38.28	5	38.05	38.45	55	19,406	0.28%
2021/09/22	5	37.95	0	0.00	37.85	5	19,350	0.03%
2021/09/17	4	37.40	5	37.58	38.50	-1	19,355	-0.01%
2021/09/16	5	37.40	10	37.25	37.55	-5	19,464	-0.03%
2021/09/15	147	37.32	0	0.00	37.20	147	19,804	0.74%	大買/鉅額交易
2021/09/13	18	38.55	0	0.00	38.25	18	20,398	0.09%
2021/09/10	0	0.00	10	39.10	39.35	-10	20,461	-0.05%
2021/09/08	5	38.55	1	38.80	38.25	4	20,966	0.02%
2021/09/07	5	39.33	5	39.76	39.10	0	21,266	0.00%
2021/09/03	0	0.00	8	40.40	40.65	-8	21,312	-0.04%
2021/09/02	17	40.32	2	40.50	40.05	15	21,443	0.07%
2021/09/01	1	41.00	8	40.98	41.00	-7	21,357	-0.03%
2021/08/31	2	41.05	0	0.00	40.95	2	21,313	0.01%
2021/08/30	33	40.90	10	41.90	40.70	23	21,312	0.11%
2021/08/27	0	0.00	8	40.36	40.20	-8	21,016	-0.04%
2021/08/26	1.5	40.32	0	0.00	40.25	1.5	21,064	0.01%
2021/08/24	4.5	41.06	1	40.50	40.40	3.5	21,209	0.02%
2021/08/23	0	0.00	101	40.35	40.35	-101	21,053	-0.48%	大賣/鉅額交易
2021/08/20	5	38.85	2	38.65	38.65	3	21,040	0.01%
2021/08/19	1	39.65	0	0.00	38.75	1	21,090	0.00%
2021/08/18	0	0.00	2	39.80	39.60	-2	21,120	-0.01%
2021/08/17	0	0.00	1	38.70	38.55	-1	21,189	0.00%
2021/08/16	0	0.00	5	39.16	38.95	-5	21,197	-0.02%
2021/08/13	122	39.12	3	39.45	38.65	119	21,055	0.57%	大買/鉅額交易
2021/08/12	1	40.95	3	40.77	40.65	-2	20,844	-0.01%
2021/08/11	2	40.55	0	0.00	40.75	2	20,838	0.01%
2021/08/10	7	41.38	2	41.85	41.20	5	20,749	0.02%
2021/08/09	10	42.94	0	0.00	42.60	10	20,644	0.05%
2021/08/06	1	42.50	29	43.19	43.65	-28	20,597	-0.14%
2021/08/05	11	42.27	7	42.50	42.20	4	20,379	0.02%
2021/08/04	29	41.80	40	42.03	42.20	-11	20,574	-0.05%
2021/08/03	19	41.86	10	42.10	42.20	9	20,494	0.04%
2021/08/02	1	42.75	6	42.80	42.70	-5	20,214	-0.02%
2021/07/30	7	43.16	8	43.73	42.80	-1	20,256	0.00%
2021/07/29	5	44.28	0	0.00	44.50	5	20,281	0.02%
2021/07/28	10	44.04	19	43.97	44.75	-9	20,369	-0.04%
2021/07/27	16	45.88	23	45.97	46.10	-7	20,172	-0.03%
2021/07/26	0	0.00	5	44.61	44.70	-5	19,599	-0.03%
2021/07/23	10	44.73	11	45.18	44.30	-1	19,708	-0.01%
2021/07/22	17	44.39	1	44.60	44.60	16	19,745	0.08%
2021/07/21	4	44.29	7	44.25	43.70	-3	19,601	-0.02%
2021/07/20	24	45.02	15	44.70	44.50	9	19,341	0.05%
2021/07/19	16	46.23	2.1	46.83	45.80	14	19,070	0.07%
2021/07/16	18	46.09	2	46.48	46.55	16	18,811	0.09%
2021/07/15	34	46.47	11	46.65	46.30	23	18,528	0.12%
2021/07/14	89	46.52	79	46.98	45.75	10	17,675	0.06%
2021/07/13	40.3	46.15	65	46.26	45.95	-24.8	15,747	-0.16%
2021/07/12	3	43.40	1	43.25	43.10	2	13,343	0.01%
2021/07/09	16	42.67	15	42.65	42.80	1	13,083	0.01%
2021/07/08	15	41.77	28	42.33	43.00	-13	12,931	-0.10%
2021/07/07	8	42.86	11	42.63	42.30	-3	12,486	-0.02%
2021/07/06	1	42.65	7	42.44	42.65	-6	12,380	-0.05%
2021/07/05	8	43.49	21	43.43	43.30	-13	12,494	-0.10%
2021/07/02	0	0.00	2	42.88	42.70	-2	12,707	-0.02%
2021/07/01	3	42.33	6	42.28	42.10	-3	12,888	-0.02%
2021/06/30	0	0.00	1	42.20	42.00	-1	12,782	-0.01%
2021/06/29	5	41.98	2	41.98	41.80	3	12,819	0.02%
2021/06/28	1	41.80	0	0.00	42.15	1	12,915	0.01%
2021/06/25	7	42.13	34	42.21	42.00	-27	12,959	-0.21%
2021/06/24	36	42.40	22	42.28	42.25	14	12,962	0.11%
2021/06/23	23	43.35	34	42.96	43.40	-11	12,804	-0.09%
2021/06/22	1	40.30	18	40.41	40.20	-17	12,204	-0.14%
2021/06/21	5	39.80	0	0.00	39.40	5	12,196	0.04%
2021/06/18	2	41.10	0	0.00	40.55	2	12,106	0.02%
2021/06/17	15	41.14	5	41.01	41.00	10	11,999	0.08%
2021/06/16	0	0.00	198	41.17	41.05	-198	11,813	-1.68%	大賣/鉅額交易
2021/06/15	3	39.42	2	39.48	39.20	1	11,597	0.01%
2021/06/11	6	39.13	0.2	38.95	38.80	5.8	11,685	0.05%
2021/06/09	3	38.43	1	38.30	38.30	2	11,816	0.02%
2021/06/07	2	38.10	2	38.10	38.10	0	12,237	0.00%
2021/06/02	31	38.55	0	0.00	38.75	31	12,440	0.25%
2021/06/01	2	39.15	30	39.45	39.45	-28	12,471	-0.22%
2021/05/31	8	38.04	1	38.20	38.40	7	12,385	0.06%
2021/05/28	5	37.90	1	37.90	38.30	4	12,391	0.03%
2021/05/27	8	37.39	1	37.55	37.50	7	12,357	0.06%
2021/05/26	1	36.70	0	0.00	37.20	1	12,288	0.01%
2021/05/25	0	0.00	3	36.68	36.70	-3	12,263	-0.02%
2021/05/24	0	0.00	1	35.40	35.40	-1	12,192	-0.01%
2021/05/21	4	35.35	1	35.00	35.00	3	12,207	0.02%
2021/05/20	2	35.00	0	0.00	35.45	2	12,346	0.02%
2021/05/19	1	35.50	0	0.00	35.20	1	12,407	0.01%
2021/05/18	0	0.00	5	33.85	35.60	-5	12,440	-0.04%
2021/05/17	1	33.45	1	31.70	33.25	0	12,492	0.00%
2021/05/13	6	33.66	5	34.36	34.70	1	12,415	0.01%
2021/05/12	1	35.20	9	34.38	33.60	-8	12,209	-0.07%
2021/05/11	2	37.05	0	0.00	36.40	2	11,932	0.02%
2021/05/10	0	0.00	7	39.13	38.85	-7	11,839	-0.06%
2021/05/07	3	39.40	2	39.33	39.65	1	11,902	0.01%
2021/05/06	72	38.28	3	37.40	37.60	69	11,827	0.58%
2021/05/05	134	39.26	0	0.00	38.70	134	11,586	1.16%	大買/鉅額交易
2021/05/04	5	39.88	0	0.00	40.00	5	11,588	0.04%
2021/05/03	8	42.29	1	43.00	41.80	7	11,775	0.06%
2021/04/29	5	43.89	4	43.65	43.35	1	11,697	0.01%
2021/04/28	3	43.70	180	43.82	43.75	-177	11,604	-1.53%	大賣/鉅額交易
2021/04/27	6	42.78	6	42.81	42.50	0	11,475	0.00%
2021/04/26	1	42.50	3	42.50	42.45	-2	11,519	-0.02%
2021/04/23	1	42.40	0	0.00	42.40	1	11,637	0.01%
2021/04/22	14	42.19	19	42.42	42.00	-5	12,120	-0.04%
2021/04/21	1	42.75	3	42.78	42.75	-2	12,731	-0.02%
2021/04/20	11	42.95	5	43.42	43.20	6	12,849	0.05%
2021/04/19	15	42.76	10	42.65	42.75	5	12,869	0.04%
2021/04/16	8	42.53	3	42.50	42.50	5	12,819	0.04%
2021/04/14	80	42.46	9	42.27	42.10	71	13,048	0.54%
2021/04/13	116	43.02	3	43.08	42.75	113	13,219	0.85%	大買/鉅額交易
2021/04/12	6	43.38	10	43.54	43.30	-4	13,260	-0.03%
2021/04/09	24	44.10	14	44.15	43.80	10	13,368	0.07%
2021/04/08	35	45.05	47	45.21	45.25	-12	13,092	-0.09%
2021/04/07	24	44.11	229	44.40	44.50	-205	12,668	-1.62%	大賣/鉅額交易
2021/04/06	3	42.95	1	42.85	42.90	2	12,494	0.02%
2021/04/01	101	42.75	40	42.70	42.70	61	12,548	0.49%	大買/
2021/03/31	6	42.96	10	42.83	42.90	-4	12,519	-0.03%
2021/03/30	1	43.25	150	43.35	43.15	-149	12,456	-1.20%	大賣/鉅額交易
2021/03/29	15	43.82	0	0.00	43.50	15	12,466	0.12%
2021/03/26	8	43.53	17	43.51	43.55	-9	12,456	-0.07%
2021/03/25	5	43.10	2	43.20	42.90	3	12,374	0.02%
2021/03/24	0	0.00	10	43.05	42.80	-10	12,387	-0.08%
2021/03/23	126	42.99	81	42.85	42.85	45	12,546	0.36%	大買/
2021/03/22	89	43.06	4	42.94	42.95	85	12,656	0.67%
2021/03/19	9	42.63	135	43.00	43.00	-126	12,852	-0.98%	大賣/鉅額交易
2021/03/18	3	42.62	1	42.75	43.15	2	12,934	0.02%
2021/03/17	10	42.67	2	42.75	42.25	8	13,209	0.06%
2021/03/16	5	42.59	1	42.55	42.60	4	13,565	0.03%
2021/03/15	52	42.78	50	42.45	42.75	2	13,882	0.01%
2021/03/12	13	42.81	20	42.99	42.75	-7	14,095	-0.05%
2021/03/11	50	42.17	1	42.35	42.30	49	14,223	0.34%
2021/03/10	3	42.13	5	42.15	42.15	-2	14,546	-0.01%
2021/03/09	10	41.90	1	42.80	42.25	9	14,756	0.06%
2021/03/08	8	42.65	0	0.00	42.40	8	14,970	0.05%
2021/03/05	21	43.43	0	0.00	42.90	21	15,179	0.14%
2021/03/04	35	43.40	0	0.00	43.50	35	15,588	0.22%
2021/03/03	1	44.00	0	0.00	43.90	1	16,233	0.01%
2021/03/02	2	44.30	3	43.90	43.60	-1	16,666	-0.01%
2021/02/26	50	43.81	5	43.83	44.10	45	16,977	0.27%
2021/02/25	0	0.00	5	44.26	44.30	-5	17,426	-0.03%
2021/02/24	100	44.15	0	0.00	44.05	100	17,573	0.57%
2021/02/23	14	44.80	9	44.83	44.75	5	17,586	0.03%
2021/02/22	1	45.25	3	45.12	45.00	-2	17,692	-0.01%
2021/02/19	0	0.00	3	44.30	44.35	-3	17,644	-0.02%
2021/02/18	0	0.00	2	44.13	43.95	-2	17,771	-0.01%
2021/02/17	2	43.88	4	43.90	43.85	-2	17,898	-0.01%
2021/02/05	0	0.00	16	43.27	43.40	-16	17,998	-0.09%
2021/02/03	5	42.00	0	0.00	41.95	5	18,648	0.03%
2021/02/02	2	42.30	0	0.00	42.00	2	18,874	0.01%
2021/02/01	11	41.76	1	41.65	41.90	10	19,014	0.05%
2021/01/29	20	42.84	10	43.20	42.45	10	19,199	0.05%
2021/01/28	21	43.07	4	43.08	43.15	17	19,193	0.09%
2021/01/27	3	43.80	4.1	43.77	43.80	-1.1	19,271	-0.01%
2021/01/26	16	44.03	1	45.30	43.75	15	19,254	0.08%
2021/01/25	22.1	45.01	8	44.89	44.95	14.1	19,103	0.07%
2021/01/22	12	43.43	7	43.34	44.15	5	18,774	0.03%
2021/01/21	26	43.08	1	42.95	42.70	25	18,754	0.13%
2021/01/20	4	42.81	14	43.31	42.65	-10	18,800	-0.05%
2021/01/19	54	44.15	1	43.75	43.75	53	18,607	0.28%
2021/01/18	2	43.98	3.3	43.59	44.15	-1.3	18,593	-0.01%
2021/01/15	11.3	45.18	6	45.87	44.80	5.3	18,601	0.03%
2021/01/14	13	46.63	6	46.33	46.70	7	18,293	0.04%
2021/01/13	2	44.70	32	44.92	44.90	-30	17,949	-0.17%
2021/01/12	5	44.00	10	45.00	43.85	-5	18,092	-0.03%
2021/01/11	0	0.00	44	44.84	44.90	-44	18,612	-0.24%
2021/01/08	1	44.75	0	0.00	44.75	1	18,733	0.01%
2021/01/07	13	44.32	2	44.55	44.40	11	18,611	0.06%
2021/01/06	7	44.79	1	44.60	44.50	6	18,624	0.03%
2021/01/05	1	45.00	15	44.38	44.95	-14	18,417	-0.08%
2021/01/04	16	44.44	38	44.42	44.60	-22	18,456	-0.12%
2020/12/31	11	43.90	13	43.63	43.50	-2	18,705	-0.01%
2020/12/30	3	43.50	9	43.22	43.50	-6	18,822	-0.03%
2020/12/29	14	43.24	2	43.30	43.15	12	19,498	0.06%
2020/12/28	10	43.75	0	0.00	43.70	10	19,815	0.05%
2020/12/25	10	43.65	0	0.00	43.75	10	19,983	0.05%
2020/12/24	5	43.79	3	43.95	43.75	2	20,069	0.01%
2020/12/23	5	43.08	6	43.11	43.20	-1	20,155	0.00%
2020/12/22	24	43.55	1	43.15	43.15	23	20,428	0.11%
2020/12/21	11	44.08	7	43.80	43.90	4	20,608	0.02%
2020/12/18	2	44.43	6	44.52	44.15	-4	20,573	-0.02%
2020/12/17	14	44.65	4	44.48	44.50	10	20,678	0.05%
2020/12/16	9	44.18	13	44.13	44.40	-4	20,705	-0.02%
2020/12/15	13	43.32	6	43.29	43.35	7	20,614	0.03%
2020/12/14	14	44.21	8	44.19	44.15	6	20,435	0.03%
2020/12/11	34	44.59	1	44.40	44.35	33	20,484	0.16%
2020/12/10	21	46.10	3	45.87	45.50	18	20,316	0.09%
2020/12/09	21	47.59	18	47.43	47.20	3	20,238	0.01%
2020/12/08	10	47.38	5	47.42	47.85	5	20,205	0.02%
2020/12/07	12	47.74	24	47.82	47.35	-12	20,647	-0.06%
2020/12/04	25	47.11	5	47.22	47.20	20	20,442	0.10%
2020/12/03	4	47.55	1	48.30	47.60	3	20,121	0.01%
2020/12/02	4	47.50	4	48.06	47.45	0	20,090	0.00%
2020/12/01	3	48.05	12	48.00	48.20	-9	19,979	-0.05%
2020/11/30	36	48.81	25	48.95	48.05	11	19,938	0.06%
2020/11/27	37	48.03	64	48.09	48.40	-27	19,702	-0.14%
2020/11/26	20	46.34	38	46.60	47.45	-18	19,443	-0.09%
2020/11/25	30	46.00	8	47.17	45.75	22	19,207	0.11%
2020/11/24	34	47.37	51	47.81	46.85	-17	19,061	-0.09%
2020/11/23	7	46.92	19	47.02	46.75	-12	18,805	-0.06%
2020/11/20	14	46.26	3	46.37	46.25	11	18,968	0.06%
2020/11/19	36	46.73	45	47.06	46.50	-9	19,129	-0.05%
2020/11/18	4	46.48	25	46.58	46.35	-21	19,335	-0.11%
2020/11/17	22	46.95	23	47.08	46.65	-1	19,912	-0.01%
2020/11/16	21	46.94	6	47.38	46.80	15	20,442	0.07%
2020/11/13	18	46.40	22	46.85	46.70	-4	20,731	-0.02%
2020/11/12	33	47.13	29	47.00	46.90	4	20,835	0.02%
2020/11/11	0	0.00	21	45.88	45.85	-21	20,461	-0.10%
2020/11/10	7	44.99	3	45.00	44.90	4	20,732	0.02%
2020/11/09	2.5	45.65	1	45.90	45.25	1.5	21,800	0.01%
2020/11/06	26	45.62	4	45.25	45.30	22	22,576	0.10%
2020/11/05	2	44.28	3	44.42	44.70	-1	23,229	0.00%
2020/11/04	3	43.45	2	43.63	43.80	1	24,048	0.00%
2020/11/03	1	43.95	0	0.00	43.75	1	24,687	0.00%
2020/11/02	1	43.60	1	43.05	43.25	0	25,601	0.00%
2020/10/30	10	43.81	1	44.10	43.55	9	27,081	0.03%
2020/10/29	6	44.04	24	44.39	44.55	-18	27,382	-0.07%
2020/10/28	2	44.75	1	44.55	44.55	1	27,423	0.00%
2020/10/27	7	45.49	4	45.83	45.60	3	27,518	0.01%
2020/10/26	1	46.40	1	46.15	45.70	0	27,982	0.00%
2020/10/23	17	46.41	18	46.65	46.45	-1	28,080	0.00%
2020/10/22	1	46.50	5	46.51	47.00	-4	28,204	-0.01%
2020/10/21	5	47.23	9	46.88	46.35	-4	28,313	-0.01%
2020/10/20	8	46.61	13	46.35	46.25	-5	28,481	-0.02%
2020/10/19	18.5	46.62	104	46.63	46.80	-85.5	28,705	-0.30%	大賣/
2020/10/16	13	44.30	5	44.81	43.60	8	28,456	0.03%
2020/10/15	10	45.42	10	45.67	45.10	0	29,164	0.00%
2020/10/14	34	45.25	2	45.88	45.05	32	29,634	0.11%
2020/10/13	22	45.50	5	45.20	45.70	17	29,856	0.06%
2020/10/12	6	46.08	18	45.36	45.30	-12	30,054	-0.04%
2020/10/08	55	45.58	54	46.32	46.30	1	30,053	0.00%
2020/10/07	3	44.35	26	44.65	44.90	-23	29,831	-0.08%
2020/10/06	37	43.54	32	44.27	45.00	5	29,996	0.02%
2020/10/05	63	42.67	46	42.28	42.90	17	29,823	0.06%
2020/09/30	43	40.60	25	40.81	40.75	18	29,671	0.06%
2020/09/29	14	41.87	22	41.98	41.55	-8	29,783	-0.03%
2020/09/28	42	41.61	7	41.90	41.85	35	30,098	0.12%
2020/09/25	13	40.59	35	41.47	41.15	-22	30,399	-0.07%
2020/09/24	42	43.36	50	43.55	43.05	-8	30,492	-0.03%
2020/09/23	8	45.24	1	45.00	45.00	7	30,640	0.02%
2020/09/22	11	45.99	4	45.96	45.70	7	30,888	0.02%
2020/09/21	1	47.20	33	47.04	47.25	-32	31,357	-0.10%
2020/09/18	17	47.06	1	46.95	46.95	16	31,337	0.05%
2020/09/17	3	47.23	7	47.25	47.00	-4	31,523	-0.01%
2020/09/16	10	47.42	10	47.45	47.05	0	31,661	0.00%
2020/09/15	38	47.66	22	47.64	47.50	16	31,599	0.05%
2020/09/14	3	47.95	55	47.93	46.60	-52	31,791	-0.16%
2020/09/11	31	46.78	3	47.08	47.30	28	32,083	0.09%
2020/09/10	76	47.36	34	46.74	46.25	42	32,395	0.13%
2020/09/09	22	44.76	52	45.04	45.15	-30	31,771	-0.09%
2020/09/08	26	44.61	0	0.00	44.05	26	31,868	0.08%
2020/09/07	8	45.24	1	44.80	44.40	7	32,136	0.02%
2020/09/04	11	44.46	9	44.30	44.80	2	32,370	0.01%
2020/09/03	13	44.77	7	44.73	44.40	6	32,591	0.02%
2020/09/02	11	44.84	5	44.87	45.00	6	32,629	0.02%
2020/09/01	30	44.52	26	44.55	45.40	4	32,858	0.01%
2020/08/31	3	44.63	0	0.00	43.65	3	32,742	0.01%
2020/08/28	6	43.92	5	43.35	44.30	1	33,059	0.00%
2020/08/27	31	44.35	4	43.78	43.80	27	33,321	0.08%
2020/08/26	13	44.24	8	44.23	44.35	5	33,705	0.01%
2020/08/25	4	45.24	1	45.20	45.05	3	33,837	0.01%
2020/08/24	12	45.10	27	45.06	45.45	-15	33,911	-0.04%
2020/08/21	33	45.42	13	45.33	45.15	20	34,534	0.06%
2020/08/20	7	44.69	27	43.79	44.05	-20	34,238	-0.06%
2020/08/19	24	48.05	37	48.20	47.70	-13	33,907	-0.04%
2020/08/18	18	49.55	1	49.85	49.15	17	33,793	0.05%
2020/08/17	12	50.44	18	50.55	50.20	-6	33,918	-0.02%
2020/08/14	31	49.92	30	49.71	50.50	1	34,313	0.00%
2020/08/13	125	51.74	69	52.03	49.25	56	34,217	0.16%	大買/
2020/08/12	66	53.16	57	53.29	53.10	9	33,525	0.03%
2020/08/11	24	52.30	24	52.69	52.50	0	33,359	0.00%
2020/08/10	50	52.52	43	52.58	51.00	7	33,122	0.02%
2020/08/07	89	53.68	50	53.64	52.80	39	32,895	0.12%
2020/08/06	23	52.99	26	52.88	53.40	-3	32,555	-0.01%
2020/08/05	22	52.30	35	52.02	52.50	-13	32,338	-0.04%
2020/08/04	1	49.75	5	49.37	49.55	-4	31,486	-0.01%
2020/08/03	6	48.48	0	0.00	48.50	6	31,569	0.02%
2020/07/31	27	48.50	21	48.34	48.50	6	32,031	0.02%
2020/07/30	12	48.35	67	49.00	49.25	-55	32,010	-0.17%
2020/07/29	55	47.09	12.2	46.47	47.25	42.8	31,895	0.13%
2020/07/28	41	48.05	38	47.36	46.90	3	32,192	0.01%
2020/07/27	13	48.51	27.5	47.81	47.55	-14.5	32,879	-0.04%
2020/07/24	43	49.34	19	48.55	48.40	24	33,427	0.07%
2020/07/23	27	50.34	18	50.21	50.30	9	33,217	0.03%
2020/07/22	13	49.65	5	49.59	49.45	8	33,065	0.02%
2020/07/21	11	49.15	17	49.55	49.00	-6	33,126	-0.02%
2020/07/20	8	47.39	8	47.48	48.40	0	32,756	0.00%
2020/07/17	3	46.15	5	45.95	45.85	-2	32,592	-0.01%
2020/07/16	14	45.84	20	45.93	45.45	-6	33,170	-0.02%
2020/07/15	32	45.09	6	44.91	44.55	26	33,437	0.08%
2020/07/14	0	0.00	1	46.20	45.50	-1	33,917	0.00%
2020/07/13	6	44.93	6	45.29	45.40	0	33,967	0.00%
2020/07/10	13	46.29	5	46.13	45.15	8	34,161	0.02%
2020/07/09	1	49.05	10	49.25	49.00	-9	34,187	-0.03%
2020/07/08	9	49.84	11	49.59	49.80	-2	34,151	-0.01%
2020/07/07	7	49.31	4	49.89	49.35	3	34,128	0.01%
2020/07/06	6	49.82	2	49.90	50.00	4	34,344	0.01%
2020/07/03	4	48.59	14	48.55	48.50	-10	34,444	-0.03%
2020/07/02	4	47.94	0	0.00	48.00	4	34,802	0.01%
2020/07/01	16	47.65	11	47.80	47.20	5	34,772	0.01%
2020/06/30	14	47.73	32	47.82	47.70	-18	34,841	-0.05%
2020/06/29	3	46.85	2	46.55	46.70	1	34,695	0.00%
2020/06/24	5	46.54	6	46.40	47.10	-1	34,962	0.00%
2020/06/23	13	46.18	17	46.31	46.00	-4	35,446	-0.01%
2020/06/22	7	46.71	6	46.62	46.60	1	36,010	0.00%
2020/06/19	1	47.40	3	47.42	47.45	-2	36,293	-0.01%
2020/06/18	6	47.11	32	47.31	47.85	-26	36,159	-0.07%
2020/06/17	3	46.17	7	45.93	46.05	-4	35,660	-0.01%
2020/06/16	2	44.68	2	44.65	44.80	0	35,667	0.00%
2020/06/15	3	44.42	2	44.23	43.70	1	35,849	0.00%
2020/06/12	9	44.02	4	43.76	45.00	5	36,083	0.01%
2020/06/11	15	45.92	14	45.45	44.50	1	36,124	0.00%
2020/06/10	15	46.18	2	46.53	46.00	13	36,030	0.04%
2020/06/09	16	45.51	29	45.39	45.60	-13	36,039	-0.04%
2020/06/08	8	45.13	7	44.96	45.25	1	36,199	0.00%
2020/06/05	7	44.21	3	44.82	44.25	4	36,074	0.01%
2020/06/04	4	45.04	8	44.84	44.60	-4	36,091	-0.01%
2020/06/03	5	43.99	10	43.96	44.05	-5	35,916	-0.01%
2020/06/02	4	43.33	27	43.25	43.20	-23	35,702	-0.06%
2020/06/01	14	43.04	7	42.68	43.20	7	35,377	0.02%
2020/05/29	8	42.10	5	42.11	42.00	3	35,022	0.01%
2020/05/28	17	42.37	52	42.55	42.10	-35	34,916	-0.10%
2020/05/27	19	40.59	9	40.94	40.95	10	34,122	0.03%
2020/05/26	8	40.63	13	40.69	40.15	-5	34,051	-0.01%
2020/05/25	7	39.14	7	39.25	40.15	0	33,907	0.00%
2020/05/22	27	40.39	29	39.98	39.60	-2	33,612	-0.01%
2020/05/21	57	40.32	12	40.55	41.30	45	33,201	0.14%
2020/05/20	10	38.78	17	39.13	39.15	-7	32,618	-0.02%
2020/05/19	16	39.78	8	39.58	39.30	8	32,530	0.02%
2020/05/18	40	39.18	25	40.01	38.85	15	31,990	0.05%
2020/05/15	38	41.99	11	41.97	42.00	27	31,299	0.09%
2020/05/14	17	42.96	21	42.31	41.95	-4	30,723	-0.01%
2020/05/13	6	43.89	36	43.95	44.10	-30	30,202	-0.10%
2020/05/12	20	43.73	12	43.95	44.25	8	30,079	0.03%
2020/05/11	10	43.20	39	43.29	43.00	-29	29,914	-0.10%
2020/05/08	23	41.83	19	41.75	41.55	4	29,380	0.01%
2020/05/07	72	40.52	72	41.02	41.00	0	29,258	0.00%
2020/05/06	9	39.22	1	39.40	39.25	8	28,739	0.03%
2020/05/05	12	39.35	18	39.52	39.10	-6	28,655	-0.02%
2020/05/04	46	39.47	49	39.35	39.50	-3	28,432	-0.01%
2020/04/30	38	39.05	43	38.80	39.95	-5	28,255	-0.02%
2020/04/29	42	37.41	40	37.49	37.55	2	27,612	0.01%
2020/04/28	3	36.55	21	36.53	36.45	-18	27,050	-0.07%
2020/04/27	7	36.18	57	36.42	36.65	-50	26,985	-0.19%
2020/04/24	5	35.72	7	35.65	35.45	-2	26,688	-0.01%
2020/04/23	60	35.67	28	35.96	35.35	32	26,299	0.12%
2020/04/22	29	35.37	16	35.38	35.70	13	25,993	0.05%
2020/04/21	96	36.57	109	36.21	35.70	-13	25,836	-0.05%	大賣/
2020/04/20	52	36.45	46	36.35	36.75	6	25,133	0.02%
2020/04/17	18	35.83	17	35.85	35.40	1	24,815	0.00%
2020/04/16	7	34.70	22	34.38	34.70	-15	24,354	-0.06%
2020/04/15	27	35.17	10	35.51	34.50	17	24,732	0.07%
2020/04/14	8	34.99	39	34.70	34.90	-31	24,488	-0.13%
2020/04/13	28	33.78	22	33.85	33.60	6	24,494	0.02%
2020/04/10	7	34.08	0	0.00	34.20	7	24,821	0.03%
2020/04/09	21	34.81	6	35.30	34.00	15	25,514	0.06%
2020/04/08	14	35.33	5	35.26	35.20	9	25,418	0.04%
2020/04/07	19	34.65	10	34.53	34.70	9	24,919	0.04%
2020/04/06	12	32.27	8	32.31	32.65	4	24,255	0.02%
2020/04/01	12	31.35	9	31.51	31.75	3	23,929	0.01%
2020/03/31	28	31.64	39	31.21	31.25	-11	23,832	-0.05%
2020/03/30	61	30.62	56	30.82	31.10	5	23,473	0.02%
2020/03/27	36	31.95	47	31.41	30.80	-11	23,145	-0.05%
2020/03/26	32	29.73	55	30.80	31.30	-23	22,533	-0.10%
2020/03/25	24	28.85	13	29.32	29.40	11	21,867	0.05%
2020/03/24	6	26.61	6	26.48	26.75	0	21,608	0.00%
2020/03/23	9	24.76	3	25.03	24.50	6	21,739	0.03%
2020/03/20	15	25.74	15	25.37	25.85	0	21,736	0.00%
2020/03/19	3	24.10	2	25.50	23.50	1	21,555	0.00%
2020/03/18	15	27.89	31	27.77	26.10	-16	21,752	-0.07%
2020/03/17	20	27.89	7	28.79	27.70	13	21,544	0.06%
2020/03/16	5	31.01	21	32.29	29.70	-16	21,262	-0.08%
2020/03/13	26	31.74	6	31.43	32.05	20	21,042	0.10%
2020/03/12	60	34.93	4	36.68	34.75	56	20,873	0.27%
2020/03/11	3	38.83	2	40.00	38.50	1	20,670	0.00%
2020/03/10	23	37.82	28	38.37	38.75	-5	20,469	-0.02%
2020/03/09	23	39.29	1	39.95	38.90	22	20,550	0.11%
2020/03/06	17	41.12	13	41.15	41.15	4	20,496	0.02%
2020/03/05	0	0.00	13	40.89	40.60	-13	20,648	-0.06%
2020/03/04	13	39.08	5	39.47	39.40	8	20,493	0.04%
2020/03/03	6	40.12	15	40.15	39.70	-9	20,513	-0.04%
2020/03/02	15	38.81	8	38.71	39.00	7	20,483	0.03%
2020/02/27	16	39.39	11	40.19	39.00	5	20,539	0.02%
2020/02/26	11	42.34	17	42.88	41.35	-6	20,352	-0.03%
2020/02/25	5	43.33	5	43.24	43.45	0	20,386	0.00%
2020/02/24	9	43.34	11	43.26	43.65	-2	20,577	-0.01%
2020/02/21	14	43.93	6	43.91	43.75	8	20,871	0.04%
2020/02/19	2	42.83	1	43.15	42.85	1	21,259	0.00%
2020/02/17	7	43.28	4	43.40	43.25	3	22,448	0.01%
2020/02/14	2	43.18	1	43.15	43.10	1	23,240	0.00%
2020/02/13	23	43.66	0	0.00	43.20	23	24,558	0.09%
2020/02/12	1	44.60	8	43.66	44.60	-7	25,914	-0.03%
2020/02/11	0	0.00	5	41.37	41.85	-5	25,711	-0.02%
2020/02/10	7	39.56	2	39.50	39.75	5	25,801	0.02%
2020/02/07	7	41.22	3	41.40	41.05	4	25,899	0.02%
2020/02/06	9	42.03	5	41.89	42.25	4	26,299	0.02%
2020/02/05	7	40.97	8	41.09	41.20	-1	26,896	0.00%
2020/02/04	10	41.75	0	0.00	41.30	10	27,189	0.04%
2020/02/03	2	38.43	9	39.40	40.00	-7	27,672	-0.03%
2020/01/31	7	41.32	3	42.28	40.90	4	28,052	0.01%
2020/01/30	10	43.08	2	43.83	41.85	8	28,072	0.03%
2020/01/20	0	0.00	2	46.50	46.45	-2	28,233	-0.01%
2020/01/17	0	0.00	2	46.00	45.45	-2	28,649	-0.01%
2020/01/16	9	45.83	30	46.28	45.55	-21	28,846	-0.07%
2020/01/15	5	46.80	108	46.88	46.30	-103	28,983	-0.36%	大賣/鉅額交易
2020/01/14	3	46.40	13	46.62	46.80	-10	29,176	-0.03%
2020/01/13	37	46.18	40	46.27	46.35	-3	29,078	-0.01%
2020/01/10	11	45.35	20	45.38	45.65	-9	29,337	-0.03%
2020/01/09	25	45.17	22	45.11	45.20	3	29,326	0.01%
2020/01/08	15	42.20	18	42.74	43.40	-3	29,063	-0.01%
2020/01/07	15	42.91	19	42.95	43.20	-4	29,218	-0.01%
2020/01/06	11	41.79	6.5	42.21	41.65	4.5	29,767	0.02%
2020/01/03	76	45.28	37	44.31	43.85	39	29,727	0.13%
2020/01/02	95	47.18	9	46.61	47.00	86	29,685	0.29%
2019/12/31	5	44.85	3	44.90	45.10	2	29,739	0.01%
2019/12/30	7	45.07	15	45.02	44.90	-8	30,178	-0.03%
2019/12/27	12	45.29	53	45.27	45.40	-41	30,544	-0.13%
2019/12/26	51	45.19	6	45.26	45.15	45	31,259	0.14%
2019/12/25	10	46.63	8	46.34	46.40	2	31,405	0.01%
2019/12/24	2	46.35	30	46.50	46.25	-28	31,752	-0.09%
2019/12/23	10	46.15	8	45.84	45.90	2	31,981	0.01%
2019/12/20	4	46.68	10	46.51	46.80	-6	32,123	-0.02%
2019/12/19	11	46.35	2	46.50	45.90	9	32,661	0.03%
2019/12/18	49	46.14	15	47.00	46.00	34	33,134	0.10%
2019/12/17	7	48.18	11	47.91	47.90	-4	33,154	-0.01%
2019/12/16	38	47.59	46	46.47	47.90	-8	33,259	-0.02%
2019/12/13	39	46.54	75	46.20	45.80	-36	33,304	-0.11%
2019/12/12	1	47.80	8	48.42	48.75	-7	33,254	-0.02%
2019/12/11	9	47.71	6	47.68	47.70	3	33,557	0.01%
2019/12/10	6	47.88	3	47.85	48.30	3	33,920	0.01%
2019/12/09	10	48.18	18	48.59	47.75	-8	34,326	-0.02%
2019/12/06	12	47.87	8	48.05	47.45	4	34,645	0.01%
2019/12/05	14	47.92	16	47.99	47.95	-2	35,780	-0.01%
2019/12/04	25	47.26	11	47.56	46.90	14	37,666	0.04%
2019/12/03	27	48.97	21	48.67	48.45	6	39,329	0.02%
2019/12/02	17	47.71	15	48.54	49.90	2	39,620	0.01%
2019/11/29	9	48.76	6	48.98	48.95	3	39,645	0.01%
2019/11/28	6	49.48	3	49.45	49.40	3	39,863	0.01%
2019/11/27	5	50.62	3	50.47	50.00	2	41,176	0.00%
2019/11/26	2	50.35	9	50.62	50.50	-7	41,983	-0.02%
2019/11/25	2	50.15	0	0.00	49.60	2	42,057	0.00%
2019/11/22	16	49.23	13	49.52	49.50	3	42,338	0.01%
2019/11/21	17	49.70	8	49.90	49.50	9	42,736	0.02%
2019/11/20	24	50.34	28	50.06	50.60	-4	43,309	-0.01%
2019/11/19	16	51.23	12	51.27	50.60	4	45,154	0.01%
2019/11/18	20	51.30	7	51.33	51.20	13	45,711	0.03%
2019/11/15	21	51.92	15	51.36	51.00	6	45,973	0.01%
2019/11/14	33	51.27	27	51.18	52.20	6	46,146	0.01%
2019/11/13	37	50.02	47	50.03	50.90	-10	46,986	-0.02%
2019/11/12	65.5	48.48	83.3	49.12	50.10	-17.8	47,221	-0.04%
2019/11/11	57	46.65	78	46.84	47.05	-21	46,232	-0.05%
2019/11/08	10	44.21	62	43.99	44.70	-52	44,678	-0.12%
2019/11/07	41	43.26	8	43.28	43.30	33	44,375	0.07%
2019/11/06	19	44.27	9	44.29	43.90	10	44,263	0.02%
2019/11/05	11	45.13	12	45.17	45.45	-1	43,928	0.00%
2019/11/04	40.3	44.81	133	44.30	45.00	-92.7	43,667	-0.21%	大賣/
2019/11/01	13	42.97	75	43.21	43.00	-62	43,027	-0.14%
2019/10/31	36	42.33	92	42.79	42.75	-56	42,830	-0.13%
2019/10/30	17	41.13	83	40.34	41.80	-66	42,219	-0.16%
2019/10/29	16	40.91	7	40.47	40.75	9	41,778	0.02%
2019/10/28	17	41.40	37	41.81	41.80	-20	41,663	-0.05%
2019/10/25	34	40.38	33	40.57	40.75	1	41,324	0.00%
2019/10/24	22	41.31	4	41.21	41.50	18	41,037	0.04%
2019/10/23	7	41.21	13	41.51	41.85	-6	41,300	-0.01%
2019/10/22	7	41.59	6	42.08	40.95	1	42,375	0.00%
2019/10/21	20	41.27	16	41.31	41.30	4	43,052	0.01%
2019/10/18	9	41.54	12	41.39	41.30	-3	43,326	-0.01%
2019/10/17	5	40.79	14	40.95	40.85	-9	43,947	-0.02%
2019/10/16	59	40.89	69	41.02	41.30	-10	44,070	-0.02%
2019/10/15	43	41.29	43	41.38	40.75	0	43,931	0.00%
2019/10/14	22	41.15	70	41.27	41.20	-48	44,038	-0.11%
2019/10/09	25	38.97	22	38.92	38.60	3	43,419	0.01%
2019/10/08	21	38.74	92	38.83	38.95	-71	43,382	-0.16%
2019/10/07	27	38.35	22	38.50	38.15	5	42,489	0.01%
2019/10/04	54	37.59	28	37.81	37.90	26	41,966	0.06%
2019/10/03	30	37.22	40	37.24	37.70	-10	41,536	-0.02%
2019/10/02	24	36.79	28	36.70	37.80	-4	41,033	-0.01%
2019/10/01	34	35.40	6	35.23	35.90	28	40,230	0.07%
2019/09/27	9	34.60	26	34.40	34.75	-17	39,831	-0.04%
2019/09/26	17	36.14	2	35.88	35.60	15	39,393	0.04%
2019/09/25	8	35.88	6	35.89	36.10	2	39,158	0.01%
2019/09/24	35	36.18	6	36.82	35.80	29	39,255	0.07%
2019/09/23	67	37.87	86	37.60	37.50	-19	38,966	-0.05%
2019/09/20	10	37.00	21	37.10	36.85	-11	38,463	-0.03%
2019/09/19	34	37.09	37	36.59	36.95	-3	37,999	-0.01%
2019/09/18	17	36.77	9	36.89	36.50	8	37,726	0.02%
2019/09/17	10	36.91	12	36.70	36.70	-2	37,174	-0.01%
2019/09/16	4	36.33	19	36.43	36.25	-15	37,095	-0.04%
2019/09/12	41	35.96	29	35.97	35.85	12	36,562	0.03%
2019/09/11	24	35.31	18	35.61	35.55	6	36,167	0.02%
2019/09/10	54	35.66	35	35.75	35.70	19	35,595	0.05%
2019/09/09	115	36.67	151	36.31	35.55	-36	35,065	-0.10%	大買/大賣/
2019/09/06	236	37.29	222	37.30	37.00	14	34,262	0.04%	大買/大賣/
2019/09/05	94	35.54	107	36.03	36.60	-13	32,356	-0.04%	大賣/
2019/09/04	6	32.60	15	32.88	33.30	-9	30,454	-0.03%
2019/09/03	26	32.68	7	32.59	32.10	19	30,089	0.06%
2019/09/02	23	32.17	20	32.21	32.50	3	29,806	0.01%
2019/08/30	70	32.46	119	32.75	32.10	-49	29,435	-0.17%	大賣/
2019/08/29	42	31.70	46	31.72	32.15	-4	28,021	-0.01%
2019/08/28	4	31.08	11	30.89	30.65	-7	27,048	-0.03%
2019/08/27	32	31.44	20	31.15	30.80	12	26,720	0.04%
2019/08/26	16	31.23	28	31.22	30.95	-12	26,329	-0.05%
2019/08/23	8	32.34	11	32.33	32.40	-3	25,684	-0.01%
2019/08/22	38	32.00	86	31.95	32.80	-48	24,986	-0.19%
2019/08/21	44	30.17	30	29.88	30.60	14	22,932	0.06%
2019/08/20	41	29.64	55	29.43	29.10	-14	22,112	-0.06%
2019/08/19	28	29.98	38	29.87	29.60	-10	21,683	-0.05%
2019/08/16	120	29.56	178	29.41	29.50	-58	21,065	-0.28%	大買/大賣/
2019/08/15	27	28.14	36	28.26	28.60	-9	19,576	-0.05%
2019/08/14	24	27.67	19	27.72	27.50	5	18,507	0.03%
2019/08/13	6	26.52	18	26.46	26.65	-12	18,053	-0.07%
2019/08/12	16	26.67	2	26.90	26.75	14	18,163	0.08%
2019/08/08	6	26.67	57	26.57	26.85	-51	18,476	-0.28%
2019/08/07	14	26.44	10	26.40	26.25	4	18,360	0.02%
2019/08/06	6	25.16	6	25.05	26.25	0	18,355	0.00%
2019/08/05	6	25.50	3	25.67	25.50	3	18,274	0.02%
2019/08/02	9	25.70	13	25.92	26.00	-4	18,250	-0.02%
2019/08/01	8	26.55	1	26.55	26.40	7	18,095	0.04%
2019/07/31	50	26.67	3	26.97	27.00	47	17,994	0.26%
2019/07/30	8	26.21	17	25.91	26.20	-9	17,759	-0.05%
2019/07/29	12	26.63	1	26.60	26.50	11	17,817	0.06%
2019/07/26	2	26.53	8	26.62	26.75	-6	17,716	-0.03%
2019/07/25	9	26.86	17	26.98	27.05	-8	17,541	-0.05%
2019/07/24	53	26.88	120	27.50	26.35	-67	17,125	-0.39%	大賣/
2019/07/23	55	28.62	29	28.58	28.20	26	16,007	0.16%
2019/07/22	43	28.89	47	28.65	29.00	-4	14,988	-0.03%
2019/07/19	91	29.78	55	29.92	29.25	36	14,758	0.24%
2019/07/18	8	28.98	38	28.90	29.05	-30	14,620	-0.21%
2019/07/17	5	28.65	8	28.57	28.70	-3	14,531	-0.02%
2019/07/16	20	28.41	42	28.35	28.60	-22	14,662	-0.15%
2019/07/15	19	27.72	81	27.76	28.20	-62	14,314	-0.43%
2019/07/12	8	26.51	28	26.57	27.10	-20	14,129	-0.14%
2019/07/11	10	25.80	4	25.88	25.95	6	14,174	0.04%
2019/07/10	5	26.31	0	0.00	26.30	5	14,850	0.03%
2019/07/09	15	26.21	0	0.00	26.20	15	15,220	0.10%
2019/07/08	28	26.53	0	0.00	26.40	28	16,078	0.17%
2019/07/04	0	0.00	4	26.80	26.90	-4	16,726	-0.02%
2019/07/03	23	26.74	9	26.81	26.65	14	16,980	0.08%
2019/07/02	3	26.65	30	26.59	26.65	-27	17,478	-0.15%
2019/07/01	75	26.75	6	26.58	26.60	69	18,100	0.38%
2019/06/28	40	26.16	62	26.29	26.05	-22	18,963	-0.12%
2019/06/27	52	25.85	1	25.80	26.00	51	20,197	0.25%
2019/06/26	2	25.35	0	0.00	25.35	2	20,600	0.01%
2019/06/25	3	25.50	1	25.80	25.30	2	20,709	0.01%
2019/06/24	9	25.68	0	0.00	25.80	9	20,854	0.04%
2019/06/21	9	26.02	21	25.97	25.95	-12	20,896	-0.06%
2019/06/20	0	0.00	2	25.45	25.35	-2	20,493	-0.01%
2019/06/19	0	0.00	1	25.25	25.25	-1	20,503	0.00%
2019/06/18	23	25.07	21	24.96	24.85	2	20,559	0.01%
2019/06/17	7	25.02	8	24.99	24.95	-1	20,649	0.00%
2019/06/14	18	25.37	36	25.45	25.00	-18	20,766	-0.09%
2019/06/13	0	0.00	10	25.30	25.35	-10	20,360	-0.05%
2019/06/12	7	25.15	0	0.00	25.20	7	20,296	0.03%
2019/06/11	8	24.56	1	24.95	24.90	7	20,305	0.03%
2019/06/10	2	24.28	8	24.20	24.35	-6	20,085	-0.03%
2019/06/06	0	0.00	1	23.55	23.40	-1	20,058	0.00%
2019/06/05	15	23.92	16	23.76	23.45	-1	20,117	0.00%
2019/06/04	0	0.00	7	23.53	23.50	-7	20,139	-0.03%
2019/06/03	0	0.00	7	22.96	23.35	-7	20,228	-0.03%
2019/05/31	1	23.20	1	23.25	23.15	0	20,259	0.00%
2019/05/30	9	22.64	0	0.00	22.80	9	20,363	0.04%
2019/05/29	2	22.18	2	22.13	22.05	0	20,338	0.00%
2019/05/28	1	23.35	0	0.00	22.60	1	20,280	0.00%
2019/05/27	8	22.93	3	22.68	23.15	5	20,272	0.02%
2019/05/24	9	23.25	4	23.43	23.00	5	20,291	0.02%
2019/05/23	0	0.00	101	23.64	23.70	-101	20,268	-0.50%	大賣/鉅額交易
2019/05/22	0	0.00	1	24.05	23.55	-1	20,365	0.00%
2019/05/21	1	23.20	6	23.17	23.20	-5	20,493	-0.02%
2019/05/20	2	23.55	2	23.90	23.50	0	21,209	0.00%
2019/05/17	0	0.00	2	24.35	23.75	-2	21,337	-0.01%
2019/05/16	6	24.07	35	24.08	23.65	-29	21,310	-0.14%
2019/05/15	0	0.00	1	23.90	23.95	-1	21,224	0.00%
2019/05/14	0	0.00	1	22.40	23.50	-1	21,291	0.00%
2019/05/13	5	23.12	30	23.13	23.10	-25	21,387	-0.12%
2019/05/10	10	24.36	0	0.00	24.00	10	21,375	0.05%
2019/05/09	4	24.36	0	0.00	24.35	4	21,316	0.02%
2019/05/08	30	25.00	4	24.61	25.00	26	21,224	0.12%
2019/05/07	3	24.85	2	24.80	24.80	1	21,241	0.00%
2019/05/06	15	24.73	1	24.80	24.50	14	21,236	0.07%
2019/05/03	1	25.70	3.4	25.81	25.75	-2.4	20,972	-0.01%
2019/05/02	4	25.85	1	25.65	25.70	3	20,975	0.01%
2019/04/30	2	25.40	6.7	25.38	25.55	-4.7	20,948	-0.02%
2019/04/29	5	25.88	3	25.90	25.90	2	20,870	0.01%
2019/04/26	16	25.65	17	25.74	25.70	-1	20,598	0.00%
2019/04/25	35	26.11	67	26.12	26.10	-32	20,614	-0.16%
2019/04/24	123	26.30	63	26.50	25.85	60	20,653	0.29%	大買/
2019/04/23	95	28.04	71	27.84	27.55	24	19,663	0.12%
2019/04/22	0	0.00	44	28.13	28.10	-44	19,327	-0.23%
2019/04/19	27	27.49	25	27.55	27.35	2	18,894	0.01%
2019/04/18	27	27.10	15	27.83	27.00	12	18,667	0.06%
2019/04/17	28	27.98	17	28.11	27.50	11	18,384	0.06%
2019/04/16	39	28.37	43	28.40	28.05	-4	17,818	-0.02%
2019/04/15	1	27.50	19	27.41	27.35	-18	17,098	-0.11%
2019/04/12	17	27.70	12	27.73	27.55	5	16,723	0.03%
2019/04/11	23	26.74	6	26.79	26.80	17	15,825	0.11%
2019/04/10	5	26.71	12	26.63	26.90	-7	15,437	-0.05%
2019/04/09	18	26.57	141	26.49	26.45	-123	15,118	-0.81%	大賣/鉅額交易
2019/04/08	20	27.24	24	27.33	27.05	-4	14,820	-0.03%
2019/04/03	33	26.57	43	26.62	26.60	-10	14,225	-0.07%
2019/04/02	73	26.10	96	26.10	26.40	-23	13,501	-0.17%
2019/04/01	41	25.20	208	25.64	25.30	-167	12,231	-1.37%	大賣/鉅額交易
2019/03/29	7	23.50	63	23.25	23.70	-56	10,574	-0.53%
2019/03/28	3	22.50	4	22.50	22.70	-1	10,037	-0.01%
2019/03/27	3	22.32	21	22.56	22.70	-18	10,028	-0.18%
2019/03/26	22	21.78	12	21.96	21.70	10	10,195	0.10%
2019/03/25	2	22.00	13	21.88	22.00	-11	10,179	-0.11%
2019/03/22	11	22.67	2	22.55	22.35	9	10,200	0.09%
2019/03/21	4	22.60	5	22.65	22.60	-1	10,207	-0.01%
2019/03/20	62	22.61	2	22.35	22.35	60	10,283	0.58%
2019/03/19	24	22.45	23	22.64	22.35	1	10,382	0.01%
2019/03/18	66	22.05	60	22.08	22.15	6	10,457	0.06%
2019/03/15	11	21.61	0	0.00	21.80	11	10,411	0.11%
2019/03/14	31	21.81	67	21.97	21.50	-36	10,552	-0.34%
2019/03/13	23	22.15	0	0.00	22.20	23	10,743	0.21%
2019/03/12	8	22.41	2	22.75	22.40	6	10,932	0.05%
2019/03/11	5	22.00	10	22.05	22.10	-5	11,167	-0.04%
2019/03/08	41	21.70	1	21.75	21.65	40	11,761	0.34%
2019/03/07	29	22.57	10	22.25	22.20	19	11,895	0.16%
2019/03/06	3	22.93	11	22.95	22.90	-8	12,051	-0.07%
2019/03/05	11	22.99	24	23.04	22.80	-13	12,248	-0.11%
2019/03/04	12	22.58	22	22.61	22.95	-10	12,222	-0.08%
2019/02/27	7	22.71	5	22.75	22.70	2	12,217	0.02%
2019/02/26	14	22.95	0	0.00	23.05	14	12,267	0.11%
2019/02/25	11	22.95	16	23.12	23.00	-5	12,418	-0.04%
2019/02/22	22	23.04	27	23.07	23.00	-5	12,358	-0.04%
2019/02/21	83	22.80	9	22.93	23.20	74	12,366	0.60%
2019/02/20	40	22.83	13	22.97	22.95	27	12,650	0.21%
2019/02/19	81	22.23	16	23.01	23.05	65	12,561	0.52%
2019/02/18	7	21.86	31	21.90	21.90	-24	11,968	-0.20%
2019/02/15	13	21.40	7	21.51	21.55	6	12,015	0.05%
2019/02/14	17	21.63	21	21.94	21.50	-4	12,021	-0.03%
2019/02/13	3	21.67	7	21.70	21.70	-4	11,962	-0.03%
2019/02/12	49	21.12	51	21.24	21.60	-2	12,446	-0.02%
2019/02/11	1	21.15	2	20.93	21.20	-1	12,566	-0.01%
2019/01/30	2	20.60	10	20.70	20.60	-8	12,660	-0.06%
2019/01/29	0	0.00	1	20.70	20.80	-1	13,024	-0.01%
2019/01/28	1	20.90	14	20.90	20.85	-13	13,415	-0.10%
2019/01/25	0	0.00	12	20.90	20.70	-12	13,626	-0.09%
2019/01/24	0	0.00	1	20.55	20.50	-1	13,733	-0.01%
2019/01/22	0	0.00	12	20.40	20.20	-12	14,072	-0.09%
2019/01/21	0	0.00	1	20.70	20.70	-1	14,161	-0.01%
2019/01/18	0	0.00	3	20.42	20.60	-3	14,266	-0.02%
2019/01/17	15	20.66	0	0.00	20.30	15	14,486	0.10%
2019/01/16	4	20.58	16	20.37	20.60	-12	14,495	-0.08%
2019/01/15	55	20.10	187	20.12	20.20	-132	14,360	-0.92%	大賣/鉅額交易
2019/01/14	4	19.63	15	19.67	19.60	-11	14,438	-0.08%
2019/01/11	17	20.13	0	0.00	19.90	17	14,692	0.12%
2019/01/10	115	20.00	1	20.05	20.05	114	15,020	0.76%	大買/鉅額交易
2019/01/09	21	19.93	7	20.02	19.90	14	15,386	0.09%
2019/01/07	0	0.00	3	19.72	19.90	-3	15,621	-0.02%
2019/01/04	21	19.18	19	19.21	19.20	2	15,783	0.01%
2019/01/02	1	19.90	0	0.00	19.85	1	16,019	0.01%
2018/12/28	10	19.95	0	0.00	19.80	10	16,284	0.06%
2018/12/27	18	20.29	0	0.00	20.20	18	16,852	0.11%
2018/12/26	2	20.13	0	0.00	19.90	2	16,926	0.01%
2018/12/25	0	0.00	7	20.07	20.15	-7	17,065	-0.04%
2018/12/24	11	20.58	0	0.00	20.55	11	17,093	0.06%
2018/12/22	2	20.65	1	20.60	20.60	1	17,189	0.01%
2018/12/21	3	20.43	3	20.67	20.95	0	17,410	0.00%
2018/12/20	9	20.85	5	20.84	20.60	4	17,722	0.02%
2018/12/19	4	21.53	79	21.79	21.30	-75	17,714	-0.42%
2018/12/18	35	20.93	4	20.88	21.05	31	17,683	0.18%
2018/12/17	62	21.38	0	0.00	21.05	62	17,765	0.35%
2018/12/14	6	21.66	0	0.00	21.50	6	17,781	0.03%
2018/12/13	0	0.00	14	21.91	21.95	-14	17,820	-0.08%
2018/12/12	3	21.43	17	21.51	21.60	-14	17,689	-0.08%
2018/12/11	30	21.40	36	21.51	21.10	-6	17,662	-0.03%
2018/12/10	6	20.68	4	20.55	20.65	2	17,651	0.01%
2018/12/07	6	21.10	1	20.80	21.20	5	17,651	0.03%
2018/12/06	17	21.02	4	20.70	20.35	13	17,640	0.07%
2018/12/05	33	21.74	47	21.69	21.80	-14	17,458	-0.08%
2018/12/04	41	22.55	16	22.32	22.40	25	17,852	0.14%
2018/12/03	10	22.10	26	22.08	22.30	-16	17,951	-0.09%
2018/11/30	3	20.40	12	20.37	20.40	-9	17,427	-0.05%
2018/11/29	16	20.73	13	20.58	20.00	3	17,294	0.02%
2018/11/28	54	20.25	66	20.24	20.35	-12	17,213	-0.07%
2018/11/27	0	0.00	1	19.60	19.85	-1	17,126	-0.01%
2018/11/23	7	19.14	21	19.00	19.05	-14	17,118	-0.08%
2018/11/22	86	19.93	4	19.88	19.45	82	17,050	0.48%
2018/11/21	9	19.41	2	19.40	19.55	7	16,899	0.04%
2018/11/20	7	19.70	0	0.00	19.65	7	16,952	0.04%
2018/11/19	33	20.09	27	20.28	20.10	6	17,034	0.04%
2018/11/16	0	0.00	3	19.70	19.20	-3	16,955	-0.02%
2018/11/15	0	0.00	25	19.22	19.55	-25	16,886	-0.15%
2018/11/14	2	19.10	10	19.03	19.10	-8	16,986	-0.05%
2018/11/13	9	18.02	15	18.47	18.70	-6	17,107	-0.04%
2018/11/12	9	18.32	45	18.53	18.60	-36	17,024	-0.21%
2018/11/09	70	18.10	6	18.42	18.30	64	16,951	0.38%
2018/11/08	24	19.23	35	19.25	19.00	-11	16,502	-0.07%
2018/11/07	16	18.89	15	19.09	18.85	1	16,287	0.01%
2018/11/06	39	19.19	19	18.80	18.75	20	16,284	0.12%
2018/11/05	38	20.21	4	20.15	19.90	34	15,950	0.21%
2018/11/02	2	21.13	10	20.87	21.30	-8	15,614	-0.05%
2018/11/01	5	20.30	3	20.35	20.30	2	15,470	0.01%
2018/10/31	4	19.76	21	19.51	19.80	-17	15,696	-0.11%
2018/10/26	20	18.35	10	18.25	18.35	10	16,437	0.06%
2018/10/25	25	18.55	61	18.43	18.25	-36	16,927	-0.21%
2018/10/24	5	19.87	0	0.00	19.75	5	16,924	0.03%
2018/10/23	2	20.15	0	0.00	20.10	2	16,963	0.01%
2018/10/22	0	0.00	5	20.55	20.80	-5	17,118	-0.03%
2018/10/19	22	20.34	5	20.19	20.45	17	17,055	0.10%
2018/10/18	9	21.02	39	21.07	20.95	-30	17,019	-0.18%
2018/10/17	15	20.57	4	20.64	20.35	11	16,837	0.07%
2018/10/16	3	21.45	1	21.20	21.20	2	16,856	0.01%
2018/10/12	11	19.71	16	19.60	20.10	-5	16,971	-0.03%
2018/10/11	51	19.35	68	19.37	19.35	-17	17,020	-0.10%
2018/10/09	0	0.00	3	21.50	21.50	-3	17,107	-0.02%
2018/10/08	34	21.70	2	21.68	21.65	32	17,213	0.19%
2018/10/05	44	21.46	20	22.07	21.40	24	17,064	0.14%
2018/10/04	1	23.60	1	23.60	23.45	0	16,604	0.00%
2018/10/03	5	24.10	20	23.74	23.70	-15	16,650	-0.09%
2018/10/02	16	24.27	1	24.25	24.50	15	16,732	0.09%
2018/10/01	21	24.30	1	24.50	24.40	20	16,847	0.12%
2018/09/28	10	24.58	4	24.39	24.10	6	16,892	0.04%
2018/09/27	33	24.98	39	24.95	24.65	-6	16,787	-0.04%
2018/09/26	36	24.63	2	24.50	24.55	34	16,534	0.21%
2018/09/25	2	25.05	3	24.77	24.70	-1	16,640	-0.01%
2018/09/21	2	23.45	12	23.80	24.10	-10	16,420	-0.06%
2018/09/20	4	23.65	2	23.90	23.25	2	16,399	0.01%
2018/09/19	2	24.05	10	23.70	23.65	-8	16,559	-0.05%
2018/09/18	2	24.05	0	0.00	23.95	2	16,537	0.01%
2018/09/17	5	24.59	1	24.80	24.80	4	16,679	0.02%
2018/09/14	12	24.46	4	24.23	24.60	8	16,705	0.05%
2018/09/13	3	23.62	3	23.37	23.55	0	16,891	0.00%
2018/09/12	36	23.28	10	23.15	23.10	26	17,158	0.15%
2018/09/11	1	23.60	9	23.52	23.85	-8	17,449	-0.05%
2018/09/10	94	23.72	8	24.74	23.30	86	18,032	0.48%
2018/09/07	243	27.00	8	26.83	25.85	235	19,104	1.23%	大買/鉅額交易
2018/09/06	5	28.19	3	28.40	28.00	2	21,158	0.01%
2018/09/05	10	27.98	1	28.00	27.85	9	22,206	0.04%
2018/09/04	11	27.97	13	27.93	27.90	-2	22,719	-0.01%
2018/09/03	17	28.84	28	28.74	28.55	-11	22,715	-0.05%
2018/08/31	14	29.19	1	29.40	29.40	13	22,722	0.06%
2018/08/30	10	28.99	17	29.03	29.10	-7	22,854	-0.03%
2018/08/29	13	29.18	6	29.08	29.10	7	22,947	0.03%
2018/08/28	7	29.24	2	29.20	28.90	5	23,098	0.02%
2018/08/27	1	29.30	1	28.95	29.25	0	23,249	0.00%
2018/08/24	5	28.68	7	28.65	28.80	-2	23,183	-0.01%
2018/08/23	9	29.02	22	29.18	28.95	-13	23,073	-0.06%
2018/08/22	15	27.69	3	27.75	27.60	12	22,828	0.05%
2018/08/21	6	27.05	11	27.15	27.20	-5	22,932	-0.02%
2018/08/20	9	28.33	11	28.40	27.40	-2	23,086	-0.01%
2018/08/17	4	29.56	0	0.00	29.00	4	22,995	0.02%
2018/08/16	22	29.23	10	29.14	29.05	12	23,348	0.05%
2018/08/15	22	29.45	3	29.95	29.35	19	23,421	0.08%
2018/08/14	2	29.85	23	29.85	30.50	-21	23,514	-0.09%
2018/08/13	28	29.92	3	30.10	29.85	25	23,716	0.11%
2018/08/10	4	31.38	6	31.38	31.10	-2	23,821	-0.01%
2018/08/09	16	31.50	3	31.55	31.50	13	23,939	0.05%
2018/08/08	3	31.95	16	31.84	31.90	-13	24,118	-0.05%
2018/08/07	13	32.51	15	32.17	32.00	-2	24,418	-0.01%
2018/08/06	17	32.92	39	32.97	33.00	-22	24,297	-0.09%
2018/08/03	13	32.87	0	0.00	32.00	13	24,510	0.05%
2018/08/02	2	32.10	15	32.22	32.20	-13	24,651	-0.05%
2018/08/01	43	31.24	28	31.51	32.20	15	25,327	0.06%
2018/07/31	8	30.56	13	30.91	30.40	-5	25,290	-0.02%
2018/07/30	2	30.80	0	0.00	30.40	2	25,140	0.01%
2018/07/27	6	30.69	18	30.67	30.90	-12	25,161	-0.05%
2018/07/26	0	0.00	5	30.12	30.25	-5	25,300	-0.02%
2018/07/25	2	29.95	4	29.61	30.00	-2	25,565	-0.01%
2018/07/24	1	29.15	10	29.23	29.35	-9	25,400	-0.04%
2018/07/23	28	29.16	1	29.45	29.05	27	25,313	0.11%
2018/07/20	19	30.37	16	30.43	30.25	3	25,076	0.01%
2018/07/19	6	29.95	4	29.85	29.95	2	24,901	0.01%
2018/07/18	25	29.77	10	29.79	30.10	15	24,931	0.06%
2018/07/17	7	29.49	4	29.83	29.10	3	24,825	0.01%
2018/07/16	20	30.20	1	31.05	30.00	19	24,839	0.08%
2018/07/13	8	31.11	8	31.19	31.00	0	24,691	0.00%
2018/07/12	6	30.79	3	30.97	31.00	3	24,774	0.01%
2018/07/11	3	30.65	5	30.51	30.75	-2	24,952	-0.01%
2018/07/10	8	30.44	6	30.63	30.35	2	25,171	0.01%
2018/07/09	4	30.71	3	31.17	31.15	1	26,232	0.00%
2018/07/06	14	30.93	23	30.78	30.80	-9	26,899	-0.03%
2018/07/05	7	31.20	1	31.65	30.65	6	26,945	0.02%
2018/07/04	5	31.83	1	31.85	31.95	4	26,993	0.01%
2018/07/03	15	33.16	1	33.70	32.50	14	27,117	0.05%
2018/07/02	1	32.85	20	32.73	32.55	-19	26,962	-0.07%
2018/06/29	4	32.28	6	32.19	32.35	-2	27,093	-0.01%
2018/06/28	21	32.18	7	32.01	31.65	14	27,009	0.05%
2018/06/27	20	32.63	0	0.00	32.30	20	26,950	0.07%
2018/06/26	42	31.99	44	32.27	32.55	-2	26,929	-0.01%
2018/06/25	7	33.04	7	32.91	33.00	0	26,886	0.00%
2018/06/22	58	33.45	8	33.48	33.15	50	26,980	0.19%
2018/06/21	32	35.03	23	35.46	34.60	9	26,896	0.03%
2018/06/20	103	34.81	92	34.89	35.60	11	26,861	0.04%	大買/
2018/06/19	34	35.64	78	35.84	34.90	-44	26,765	-0.16%
2018/06/15	109	38.30	78	38.35	37.70	31	26,255	0.12%	大買/
2018/06/14	81	38.11	85	38.26	38.90	-4	24,915	-0.02%
2018/06/13	25	35.23	174	35.48	35.40	-149	22,937	-0.65%	大賣/鉅額交易
2018/06/12	17	34.23	9	34.12	33.80	8	22,031	0.04%
2018/06/11	27	32.90	26	32.95	32.75	1	21,673	0.00%
2018/06/08	6	33.73	7	34.00	33.40	-1	21,921	0.00%
2018/06/07	65	34.01	3	34.38	33.65	62	22,377	0.28%
2018/06/06	1	34.50	13	34.67	34.55	-12	22,251	-0.05%
2018/06/05	15	34.46	3	34.98	34.15	12	22,400	0.05%
2018/06/04	5	34.27	14	34.75	34.90	-9	22,455	-0.04%
2018/05/31	15	34.01	13	33.96	33.60	2	22,802	0.01%
2018/05/30	21	33.82	12	33.73	33.55	9	23,288	0.04%
2018/05/29	24	35.19	19	35.01	34.50	5	23,391	0.02%
2018/05/28	123	35.00	18	35.08	34.95	105	23,570	0.45%	大買/鉅額交易
2018/05/25	12	34.32	11	34.30	34.20	1	23,415	0.00%
2018/05/24	28	34.01	57	34.07	34.45	-29	23,628	-0.12%
2018/05/23	1	33.15	2	33.60	33.15	-1	23,605	0.00%
2018/05/22	57	33.84	11	33.61	33.40	46	23,453	0.20%
2018/05/21	4	33.09	4	33.53	33.80	0	23,377	0.00%
2018/05/18	37	33.20	36	32.83	32.70	1	23,167	0.00%
2018/05/17	7	33.14	1	33.25	33.30	6	23,090	0.03%
2018/05/16	13	33.28	13	33.30	33.10	0	23,046	0.00%
2018/05/15	19	34.28	7	34.65	33.80	12	22,957	0.05%
2018/05/14	3	34.53	5	34.45	34.15	-2	23,036	-0.01%
2018/05/11	20	34.65	15	34.57	34.10	5	23,132	0.02%
2018/05/10	28	34.11	47	33.91	33.80	-19	22,666	-0.08%
2018/05/09	28	33.53	27	33.75	33.20	1	22,350	0.00%
2018/05/08	21	32.82	42	32.84	32.80	-21	21,464	-0.10%
2018/05/07	7	31.01	5	31.03	30.95	2	21,176	0.01%
2018/05/04	21	31.84	11	31.03	30.95	10	21,506	0.05%
2018/05/03	13	31.50	18	31.88	31.75	-5	22,074	-0.02%
2018/05/02	13	31.08	7	31.11	31.35	6	21,805	0.03%
2018/04/30	2	29.75	0	0.00	29.75	2	21,501	0.01%
2018/04/27	4	29.40	2	29.45	29.30	2	21,559	0.01%
2018/04/26	1	29.00	0	0.00	29.00	1	21,626	0.00%
2018/04/25	5	29.88	5	29.73	30.10	0	21,588	0.00%
2018/04/24	15	30.08	12	30.28	30.00	3	21,592	0.01%
2018/04/23	1	30.95	8	31.40	31.00	-7	21,465	-0.03%
2018/04/20	20	32.92	18	32.54	32.10	2	21,387	0.01%
2018/04/19	2	31.85	8	31.87	31.70	-6	21,201	-0.03%
2018/04/18	19	32.04	20	31.84	31.70	-1	21,291	0.00%
2018/04/17	13	31.61	8	32.00	31.45	5	21,209	0.02%
2018/04/16	12	32.93	35	32.89	32.65	-23	21,189	-0.11%
2018/04/13	105	33.17	103	33.12	33.05	2	21,166	0.01%	大買/大賣/
2018/04/12	7	30.82	8	30.95	31.35	-1	20,249	0.00%
2018/04/11	2	28.95	0	0.00	28.50	2	19,771	0.01%
2018/04/10	0	29.80	0	0.00	29.40	0	19,800	0.00%
2018/04/09	1	29.00	0	0.00	29.00	1	19,934	0.01%
2018/04/03	0	0.00	5	30.03	30.20	-5	19,923	-0.03%
2018/04/02	13	30.78	1	30.75	30.45	12	20,214	0.06%
2018/03/31	1	29.50	23	29.67	30.05	-22	20,072	-0.11%
2018/03/30	28	29.98	1	30.25	29.50	27	20,210	0.13%
2018/03/29	13	30.01	6	30.10	30.00	7	20,387	0.03%
2018/03/28	13	30.06	0	0.00	29.90	13	20,561	0.06%
2018/03/27	7	31.28	1	31.30	30.95	6	20,417	0.03%
2018/03/26	2	30.10	13	30.46	30.65	-11	20,355	-0.05%
2018/03/23	22	30.85	16	30.76	30.50	6	20,233	0.03%
2018/03/22	3	32.10	6	32.00	32.00	-3	19,980	-0.02%
2018/03/21	0	0.00	7	31.54	31.55	-7	19,663	-0.04%
2018/03/20	3	30.47	3	30.58	30.60	0	19,418	0.00%
2018/03/19	16	31.42	4	31.19	31.10	12	19,183	0.06%
2018/03/16	6	32.33	2	33.00	32.15	4	18,762	0.02%
2018/03/15	18	32.76	0	0.00	32.60	18	18,777	0.10%
2018/03/14	4	33.41	20	33.60	33.20	-16	18,836	-0.08%
2018/03/13	15	32.78	15	33.41	32.95	0	18,651	0.00%
2018/03/12	19	32.33	1	32.50	32.25	18	18,307	0.10%
2018/03/09	8	32.29	5	31.85	31.90	3	18,457	0.02%
2018/03/08	3	31.98	7	32.16	32.25	-4	18,686	-0.02%
2018/03/07	8	32.28	20	32.52	31.85	-12	18,602	-0.06%
2018/03/06	10	32.86	2	32.90	32.80	8	18,614	0.04%
2018/03/05	9	33.75	0	0.00	33.10	9	18,739	0.05%
2018/03/02	16	34.25	18	34.41	34.70	-2	18,481	-0.01%
2018/03/01	21	34.41	11	33.85	33.85	10	18,503	0.05%
2018/02/27	17	34.93	5	35.07	34.00	12	18,561	0.06%
2018/02/26	30	35.53	1	36.05	34.80	29	19,253	0.15%
2018/02/23	5	35.08	31	35.44	35.85	-26	19,068	-0.14%
2018/02/22	5	33.33	1	33.50	33.30	4	19,016	0.02%
2018/02/21	5	33.86	1	34.00	33.80	4	19,254	0.02%
2018/02/12	9	33.64	0	0.00	33.05	9	19,375	0.05%
2018/02/09	15	31.90	11	32.56	33.35	4	19,537	0.02%
2018/02/08	37	34.83	34	34.30	34.30	3	19,637	0.02%
2018/02/07	17	35.42	6	35.54	34.95	11	19,961	0.06%
2018/02/06	109	35.37	166	34.52	34.65	-57	20,642	-0.28%	大買/大賣/
2018/02/05	39	36.83	58	35.95	37.20	-19	20,457	-0.09%
2018/02/02	21	36.16	20	36.22	35.85	1	20,599	0.00%
2018/02/01	5	35.93	0	0.00	35.65	5	21,815	0.02%
2018/01/31	15	35.89	3	36.08	36.20	12	22,319	0.05%
2018/01/30	18	36.93	13	37.16	37.15	5	22,530	0.02%
2018/01/29	10	36.14	12	35.80	36.45	-2	23,005	-0.01%
2018/01/26	33	36.00	25	36.61	34.90	8	23,509	0.03%
2018/01/25	34	38.11	3	38.52	38.00	31	22,966	0.13%
2018/01/24	3	38.03	1	38.10	38.25	2	23,424	0.01%
2018/01/23	2	38.78	44	39.07	38.50	-42	23,505	-0.18%
2018/01/22	59	39.01	2	39.08	39.15	57	23,584	0.24%
2018/01/18	63	38.48	0	0.00	38.30	63	23,471	0.27%
2018/01/17	12	38.79	1	39.05	38.70	11	23,421	0.05%
2018/01/16	2	38.38	6	38.71	39.20	-4	23,463	-0.02%
2018/01/15	3	38.93	2	39.00	38.90	1	23,448	0.00%
2018/01/12	5	39.42	34	39.40	39.60	-29	23,531	-0.12%
2018/01/10	38	38.13	9	38.29	38.00	29	23,773	0.12%
2018/01/09	14	39.87	1	39.60	39.65	13	23,536	0.06%
2018/01/08	27	42.05	26	41.79	41.80	1	23,289	0.00%
2018/01/05	4	41.20	8	41.11	40.80	-4	22,986	-0.02%
2018/01/04	2	40.03	2	39.95	40.00	0	22,763	0.00%
2018/01/03	4	39.45	0	0.00	39.00	4	22,867	0.02%
2018/01/02	12	40.00	18	39.37	40.00	-6	22,745	-0.03%

〈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

凱基-基隆券商分點個股進出
凱基-基隆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

凱基-基隆 券商分點個股進出 凱基-基隆 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

凱基-基隆券商分點個股進出
凱基-基隆券商分點全部個股操作績效/獲利分析