華通 (2313)-凱基-三重券商分點個股進出

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

華通

(2313)

可現股當沖

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

立即追蹤
本地時間: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-三重券商分點個股進出

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-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	139.2	78.32	6	78.37	77.50	133.2	29,762	0.45%	大買/鉅額交易
2024/04/17	14	77.24	35.3	77.98	78.00	-21.3	29,828	-0.07%
2024/04/16	14	77.33	45	78.04	76.60	-31	29,938	-0.10%
2024/04/15	41	79.80	1	79.21	79.70	40	29,832	0.13%
2024/04/12	6	81.43	32	81.70	81.90	-26	29,842	-0.09%
2024/04/11	28	80.88	14	80.47	80.20	14	29,737	0.05%
2024/04/10	120	82.40	12.3	82.30	81.80	107.7	29,707	0.36%	大買/鉅額交易
2024/04/09	34	81.46	20.2	81.07	81.40	13.9	29,710	0.05%
2024/04/08	19	83.04	37	83.30	83.50	-18	29,554	-0.06%
2024/04/03	15	79.81	7	79.73	79.60	8	29,085	0.03%
2024/04/02	14	80.56	4	80.82	80.20	10	29,292	0.03%
2024/04/01	16	80.39	11.2	80.05	79.20	4.8	29,279	0.02%
2024/03/29	13	80.23	22	80.32	80.40	-9	29,170	-0.03%
2024/03/28	0	0.00	2	78.50	78.20	-2	29,054	-0.01%
2024/03/27	20.2	77.26	13	77.71	77.70	7.2	29,268	0.02%
2024/03/26	20	78.03	89	76.16	75.90	-69	29,380	-0.23%
2024/03/25	55	81.10	10	80.52	80.00	45	29,320	0.15%
2024/03/22	15	79.28	8	79.13	79.50	7	29,473	0.02%
2024/03/21	15	79.53	107	80.08	79.40	-92	29,535	-0.31%	大賣/
2024/03/20	53	79.82	90	78.57	78.40	-37	29,906	-0.12%
2024/03/19	9	81.46	89	81.87	81.00	-80	31,496	-0.25%
2024/03/18	48.1	80.05	24	81.47	82.10	24	32,411	0.07%
2024/03/15	63	79.09	6	78.52	77.70	57	32,922	0.17%
2024/03/14	33.1	79.96	11	79.74	78.70	22.1	32,926	0.07%
2024/03/13	97.1	81.38	39	81.68	81.20	58.1	32,844	0.18%
2024/03/12	151.3	83.20	58	83.63	82.40	93.3	32,839	0.28%	大買/
2024/03/11	49.2	81.39	82.3	81.91	82.00	-33.1	31,964	-0.10%
2024/03/08	103.1	77.19	205.1	77.59	75.60	-102	30,884	-0.33%	大買/大賣/鉅額交易
2024/03/07	97.1	77.95	124	78.57	76.20	-26.9	31,035	-0.09%	大賣/
2024/03/06	148	77.99	39	77.52	77.60	109	30,914	0.35%	大買/鉅額交易
2024/03/05	17	76.96	25	76.93	76.40	-8	31,431	-0.03%
2024/03/04	27	77.34	25	77.07	77.00	2	32,972	0.01%
2024/03/01	96	73.81	190	74.05	74.30	-94	34,387	-0.27%	大賣/
2024/02/29	60	75.93	7.7	75.16	76.10	52.3	35,913	0.15%
2024/02/27	43	76.98	237	76.02	75.40	-194	37,024	-0.52%	大賣/鉅額交易
2024/02/26	35	78.11	21	77.70	77.20	14	37,017	0.04%
2024/02/23	185	78.83	81.1	79.07	78.40	104	37,294	0.28%	大買/鉅額交易
2024/02/22	209	76.87	79.5	77.22	80.10	129.5	37,042	0.35%	大買/鉅額交易
2024/02/21	7	72.17	6	72.73	72.90	1	36,963	0.00%
2024/02/20	17	72.68	21	72.88	72.70	-4	37,178	-0.01%
2024/02/19	2.3	71.52	2	71.15	71.00	0.3	37,102	0.00%
2024/02/16	4	72.03	17	71.68	72.00	-13	37,364	-0.03%
2024/02/15	21	71.62	9.1	71.68	71.00	11.9	37,615	0.03%
2024/02/05	23	71.65	44.1	71.67	71.60	-21.1	38,983	-0.05%
2024/02/02	17.1	70.82	10	70.64	70.20	7.1	40,232	0.02%
2024/02/01	3	69.37	13	69.22	70.00	-10	40,191	-0.02%
2024/01/31	6	69.85	8	69.63	69.50	-2	40,454	0.00%
2024/01/30	5	71.10	4	71.50	70.50	1	40,550	0.00%
2024/01/29	7	70.46	4	70.88	71.00	3	40,656	0.01%
2024/01/26	7	69.94	10	69.15	69.00	-3	40,985	-0.01%
2024/01/25	13	70.40	16	70.18	69.80	-3	41,188	-0.01%
2024/01/24	24	70.53	31	71.07	70.40	-7	40,982	-0.02%
2024/01/23	32	68.61	33.4	69.60	69.70	-1.4	40,968	0.00%
2024/01/22	12	67.73	102	68.34	66.90	-90	40,683	-0.22%	大賣/
2024/01/19	33	67.13	64.3	67.07	67.40	-31.3	40,499	-0.08%
2024/01/18	51.6	66.15	27	65.67	65.50	24.6	40,505	0.06%
2024/01/17	71	69.00	0	0.00	68.00	71	40,429	0.18%
2024/01/16	3	68.05	10.4	69.11	69.50	-7.4	40,321	-0.02%
2024/01/15	6	67.83	5	67.74	67.90	1	40,266	0.00%
2024/01/12	12	66.73	83	66.62	66.40	-71	40,339	-0.18%
2024/01/11	21.2	67.50	7	67.30	67.30	14.2	40,304	0.04%
2024/01/10	59	67.73	35	67.12	68.00	24	40,527	0.06%
2024/01/09	50	68.56	46	68.47	67.90	4	41,032	0.01%
2024/01/08	63	68.13	69	68.85	69.00	-6	41,031	-0.01%
2024/01/05	5.2	69.29	20	69.07	69.20	-14.8	41,117	-0.04%
2024/01/04	6	69.23	6	69.32	69.00	0	41,422	0.00%
2024/01/03	6	68.30	4	68.85	69.00	2	41,492	0.00%
2024/01/02	17	69.43	3	69.43	69.20	14	41,369	0.03%
2023/12/29	20	70.60	18	70.67	70.70	2	41,584	0.00%
2023/12/28	27.2	71.61	12	70.87	70.80	15.2	41,629	0.04%
2023/12/27	23	72.18	13	72.82	72.80	10	41,882	0.02%
2023/12/26	3	71.41	19.2	72.24	72.50	-16.2	42,037	-0.04%
2023/12/25	10.2	71.73	14.2	73.22	71.50	-4	42,320	-0.01%
2023/12/22	42	73.77	56.1	72.49	72.10	-14.1	42,424	-0.03%
2023/12/21	53	73.13	59	73.42	73.30	-6	42,481	-0.01%
2023/12/20	46.3	71.84	21	71.94	72.00	25.3	42,524	0.06%
2023/12/19	41	71.11	28	70.97	70.90	13	42,868	0.03%
2023/12/18	24	71.92	14	72.14	71.60	10	43,549	0.02%
2023/12/15	39.8	73.94	36	73.06	72.90	3.8	44,545	0.01%
2023/12/14	114.7	75.59	63	75.61	74.50	51.7	46,545	0.11%	大買/
2023/12/13	19.1	73.49	45.6	73.65	74.40	-26.5	46,806	-0.06%
2023/12/12	26	71.01	52	71.70	70.90	-26	47,561	-0.05%
2023/12/11	5	69.16	11	70.06	69.00	-6	47,292	-0.01%
2023/12/08	45	69.59	46	69.69	69.00	-1	47,602	0.00%
2023/12/07	18.4	69.56	39	69.44	69.20	-20.6	48,515	-0.04%
2023/12/06	31.1	71.26	27	71.37	71.10	4.1	48,288	0.01%
2023/12/05	26.2	71.77	50	72.00	71.90	-23.9	48,248	-0.05%
2023/12/04	92	73.87	39.1	73.22	72.90	52.9	48,965	0.11%
2023/12/01	13.4	72.18	20.5	72.22	72.10	-7.1	50,497	-0.01%
2023/11/30	36.5	73.15	30	73.28	73.30	6.5	49,705	0.01%
2023/11/29	97	74.47	135	74.78	74.80	-38	48,693	-0.08%	大賣/
2023/11/28	98	72.43	123	72.74	74.20	-25	46,827	-0.05%	大賣/
2023/11/27	97	69.42	87	69.89	69.70	10	44,777	0.02%
2023/11/24	68	66.15	323.1	66.61	67.60	-255.1	42,790	-0.60%	大賣/鉅額交易
2023/11/22	57	64.54	99	64.26	64.70	-42	40,597	-0.10%
2023/11/21	232	65.11	212	65.02	64.50	20	39,860	0.05%	大買/大賣/
2023/11/20	119	61.24	270.4	60.26	63.00	-151.4	38,050	-0.40%	大買/大賣/鉅額交易
2023/11/17	19	58.46	234	58.68	59.00	-215	36,572	-0.59%	大賣/鉅額交易
2023/11/16	27.2	57.01	28	56.93	57.20	-0.8	36,094	0.00%
2023/11/15	70	57.46	46.1	57.33	57.10	23.9	35,884	0.07%
2023/11/14	117.2	57.80	45	58.48	57.70	72.2	35,570	0.20%	大買/
2023/11/13	412	58.72	271.1	59.13	59.10	140.9	35,109	0.40%	大買/大賣/鉅額交易
2023/11/10	336	56.79	320.1	57.67	57.20	15.9	33,434	0.05%	大買/大賣/
2023/11/09	88	54.85	21	54.99	54.80	67	31,750	0.21%
2023/11/08	193	55.28	19	55.12	54.90	174	31,548	0.55%	大買/鉅額交易
2023/11/07	3	54.30	13	54.50	54.40	-10	31,258	-0.03%
2023/11/06	7	54.13	3	54.50	53.90	4	31,127	0.01%
2023/11/03	47	54.69	91	54.57	54.40	-44	30,839	-0.14%
2023/11/02	69	54.34	35	54.23	54.10	34	30,609	0.11%
2023/11/01	12	53.22	8	52.76	52.70	4	30,568	0.01%
2023/10/31	44	53.85	14	53.84	52.80	30	30,502	0.10%
2023/10/30	8	52.96	11	53.37	53.50	-3	30,046	-0.01%
2023/10/27	3	52.40	4	52.35	52.20	-1	29,963	0.00%
2023/10/26	17	52.38	14	52.34	52.20	3	30,052	0.01%
2023/10/25	4	53.85	17	53.88	53.70	-13	29,867	-0.04%
2023/10/24	5	53.00	7.4	52.92	52.90	-2.4	29,717	-0.01%
2023/10/23	8	52.89	12	52.87	52.70	-4	29,641	-0.01%
2023/10/20	15	50.84	14	51.75	52.10	1	29,565	0.00%
2023/10/19	11.4	51.89	17	52.32	52.30	-5.6	29,457	-0.02%
2023/10/18	156	52.88	115	52.08	52.10	41	29,411	0.14%	大買/大賣/
2023/10/17	25	54.56	127	54.76	53.90	-102	29,148	-0.35%	大賣/鉅額交易
2023/10/16	6	52.32	130	53.27	53.30	-124	28,656	-0.43%	大賣/鉅額交易
2023/10/13	90	53.45	13	52.99	53.20	77	28,854	0.27%
2023/10/12	160	53.96	81	53.83	54.20	79	29,327	0.27%	大買/
2023/10/11	8	52.83	13	52.62	52.20	-5	28,844	-0.02%
2023/10/06	38.1	52.22	57	52.52	51.80	-18.9	28,703	-0.07%
2023/10/05	45	53.27	224	53.16	52.60	-179	28,592	-0.63%	大賣/鉅額交易
2023/10/04	110	51.13	7	52.11	52.10	103	28,224	0.36%	大買/鉅額交易
2023/10/03	41	52.47	7	52.03	52.00	34	28,024	0.12%
2023/10/02	41	53.63	75	54.21	54.30	-34	27,611	-0.12%
2023/09/28	35	53.59	129	54.14	53.00	-94	27,410	-0.34%	大賣/
2023/09/27	17.1	54.14	19	53.83	53.80	-1.9	27,321	-0.01%
2023/09/26	4	54.83	9	55.03	54.30	-5	26,988	-0.02%
2023/09/25	23	55.32	18	54.85	54.70	5	26,553	0.02%
2023/09/22	238	55.44	119.2	55.21	55.60	118.8	26,212	0.45%	大買/大賣/鉅額交易
2023/09/21	209	55.15	61	55.35	55.50	148	25,657	0.58%	大買/鉅額交易
2023/09/20	103	57.17	78	57.53	56.60	25	24,776	0.10%	大買/
2023/09/19	199	59.20	326.4	58.52	56.90	-127.4	23,512	-0.54%	大買/大賣/鉅額交易
2023/09/18	215.2	57.71	207	56.87	57.60	8.2	20,843	0.04%	大買/大賣/
2023/09/15	218.2	54.05	324	53.67	54.40	-105.8	18,459	-0.57%	大買/大賣/鉅額交易
2023/09/14	184.1	51.00	45	50.65	50.80	139.1	16,435	0.85%	大買/鉅額交易
2023/09/13	22.1	50.43	14	49.95	50.40	8.1	15,673	0.05%
2023/09/12	51.2	49.81	52.3	50.44	50.80	-1.2	15,093	-0.01%
2023/09/11	27	48.47	33	48.45	48.20	-6	13,942	-0.04%
2023/09/08	34	48.55	36	48.24	48.85	-2	13,491	-0.01%
2023/09/07	218	50.19	344	49.63	48.80	-126	13,015	-0.97%	大買/大賣/鉅額交易
2023/09/06	142	49.60	244.4	49.23	50.40	-102.4	11,877	-0.86%	大買/大賣/鉅額交易
2023/09/05	54	45.80	8	45.99	46.10	46	9,507	0.48%
2023/09/04	0.1	45.00	28	45.11	45.45	-27.9	9,471	-0.29%
2023/09/01	152.2	45.06	2.2	45.13	45.00	150	9,543	1.57%	大買/鉅額交易
2023/08/31	22.3	46.14	129	45.94	45.30	-106.7	9,583	-1.11%	大賣/鉅額交易
2023/08/30	101	44.80	107.2	45.00	44.95	-6.2	9,402	-0.07%	大買/大賣/
2023/08/29	2	44.00	3	44.02	44.10	-1	9,466	-0.01%
2023/08/28	2	43.70	0	0.00	43.70	2	9,540	0.02%
2023/08/25	0.4	43.45	0	0.00	43.50	0.4	9,605	0.00%
2023/08/24	1	43.80	2	43.85	43.70	-1	9,731	-0.01%
2023/08/23	1	43.45	1	43.45	43.45	0	9,875	0.00%
2023/08/22	1	42.25	3	42.60	42.75	-2	10,159	-0.02%
2023/08/21	9.1	42.53	0	0.00	42.50	9.1	10,296	0.09%
2023/08/18	8.8	43.03	1	42.55	42.55	7.8	10,314	0.08%
2023/08/17	3	43.32	1	43.05	43.75	2	10,360	0.02%
2023/08/16	26	43.32	0	0.00	43.50	26	10,462	0.25%
2023/08/14	4	43.90	11	44.30	43.60	-7	10,661	-0.07%
2023/08/11	53	44.61	0	0.00	44.70	53	10,691	0.50%
2023/08/10	17	45.17	0.1	44.95	44.95	16.9	10,763	0.16%
2023/08/09	26	45.73	1	45.90	46.00	25	10,677	0.23%
2023/08/08	41.1	46.34	17.1	46.43	45.90	24	10,711	0.22%
2023/08/07	1	46.40	68.2	45.58	46.45	-67.2	10,484	-0.64%
2023/08/04	29	44.40	20	44.38	44.40	9	10,243	0.09%
2023/08/02	3	44.57	0	0.00	44.70	3	10,258	0.03%
2023/08/01	32	45.06	0	0.00	45.00	32	10,265	0.31%
2023/07/31	1	45.90	19	45.81	45.50	-18	10,246	-0.18%
2023/07/28	12	45.07	0	0.00	45.05	12	10,127	0.12%
2023/07/27	6	44.78	4	45.15	45.05	2	10,160	0.02%
2023/07/26	19	45.68	0	0.00	45.05	19	10,120	0.19%
2023/07/25	26	45.73	4	45.88	45.95	22	10,081	0.22%
2023/07/24	12	44.98	6	44.86	44.65	6	10,070	0.06%
2023/07/21	4	44.95	6	45.25	45.00	-2	10,087	-0.02%
2023/07/20	14	45.22	1	45.75	45.45	13	10,106	0.13%
2023/07/19	14	46.01	22	47.24	45.70	-8	10,253	-0.08%
2023/07/18	18	47.90	14	48.01	48.10	4	10,109	0.04%
2023/07/17	26	48.36	87	48.23	48.50	-61	9,815	-0.62%
2023/07/14	5	45.70	5	45.89	45.70	0	9,152	0.00%
2023/07/13	11	46.17	11	46.32	45.70	0	9,333	0.00%
2023/07/12	4	45.76	11	45.75	45.75	-7	9,272	-0.08%
2023/07/11	3	45.48	152	45.67	45.60	-149	9,261	-1.61%	大賣/鉅額交易
2023/07/10	28	45.42	2	45.90	44.85	26	9,478	0.27%
2023/07/07	1	45.20	6	45.48	45.60	-5	9,657	-0.05%
2023/07/06	180	45.89	22	45.80	45.50	158	9,681	1.63%	大買/鉅額交易
2023/07/05	4	46.04	39.9	46.10	46.10	-35.9	9,675	-0.37%
2023/07/04	0	0.00	5	44.98	44.95	-5	9,335	-0.05%
2023/06/30	2	44.48	22	44.75	44.40	-20	9,374	-0.21%
2023/06/29	20	45.03	15	44.99	44.80	5	9,460	0.05%
2023/06/28	8	44.81	25	44.53	44.85	-17	9,328	-0.18%
2023/06/27	7.9	44.26	2	44.10	44.10	5.9	9,185	0.06%
2023/06/26	32	43.24	60	43.80	43.75	-28	9,152	-0.31%
2023/06/21	3	43.42	6	43.36	43.25	-3	9,308	-0.03%
2023/06/20	0.1	43.18	0	0.00	43.30	0.1	9,402	0.00%
2023/06/16	7	43.34	1	43.10	43.45	6	9,512	0.06%
2023/06/15	2.1	43.30	5	43.40	43.40	-2.9	9,480	-0.03%
2023/06/14	0	0.00	1	43.70	43.65	-1	9,525	-0.01%
2023/06/13	33.1	43.44	3	43.30	43.80	30.1	9,712	0.31%
2023/06/12	7	44.01	0	0.00	43.80	7	9,732	0.07%
2023/06/09	0	0.00	7	44.34	44.20	-7	9,784	-0.07%
2023/06/08	7	43.92	3	44.05	44.05	4	9,938	0.04%
2023/06/07	8	44.36	2	44.28	44.10	6	10,081	0.06%
2023/06/06	3	44.52	6	44.44	44.50	-3	10,034	-0.03%
2023/06/05	3	44.13	1.1	44.24	44.10	1.9	10,009	0.02%
2023/06/02	39	44.60	314	44.41	44.35	-275	10,128	-2.72%	大賣/鉅額交易
2023/06/01	5	44.17	62	44.41	44.45	-57	10,087	-0.57%
2023/05/31	10	44.19	7	44.06	44.10	3	10,077	0.03%
2023/05/30	13	44.09	2	44.15	44.10	11	10,040	0.11%
2023/05/29	1	44.15	7	44.28	44.30	-6	9,999	-0.06%
2023/05/26	359	44.13	21.3	43.95	44.25	337.7	9,907	3.41%	大買/鉅額交易
2023/05/25	3.1	43.08	17	43.18	43.35	-13.9	9,676	-0.14%
2023/05/24	1	42.40	0	0.00	42.60	1	9,602	0.01%
2023/05/23	8	42.20	0	0.00	42.20	8	9,612	0.08%
2023/05/22	10	42.97	1	43.00	42.75	9	9,467	0.10%
2023/05/19	6	43.07	6	43.07	43.50	0	9,372	0.00%
2023/05/18	3	42.00	1	42.10	42.10	2	9,245	0.02%
2023/05/17	2	41.75	4	41.73	41.70	-2	9,228	-0.02%
2023/05/16	6	41.85	0	0.00	41.80	6	9,105	0.07%
2023/05/15	1	41.65	2	42.15	42.20	-1	8,984	-0.01%
2023/05/12	8	42.65	3.2	42.65	42.05	4.9	9,001	0.05%
2023/05/11	8	42.65	3.2	42.65	42.40	4.9	8,992	0.05%
2023/05/10	3	43.28	3.1	43.15	43.20	-0.1	8,994	0.00%
2023/05/09	4	43.70	4.1	43.79	43.75	-0.1	9,083	0.00%
2023/05/08	6	43.42	9	43.53	43.75	-3	9,201	-0.03%
2023/05/05	1	43.05	5	43.14	43.15	-4	9,264	-0.04%
2023/05/04	2	43.13	4.1	43.10	43.35	-2.1	9,454	-0.02%
2023/05/03	0	0.00	5.1	43.14	43.25	-5.1	9,619	-0.05%
2023/05/02	0	0.00	0.4	43.31	43.30	-0.4	9,763	0.00%
2023/04/28	2	43.08	0.3	43.22	43.10	1.8	9,993	0.02%
2023/04/27	0	0.00	8.4	43.18	43.10	-8.4	9,991	-0.08%
2023/04/26	0	0.00	1.6	41.85	42.30	-1.6	9,950	-0.02%
2023/04/25	5	41.73	5	41.84	41.55	0	9,987	0.00%
2023/04/24	64	42.07	4	41.70	41.75	60	10,012	0.60%
2023/04/21	8	43.25	5	43.55	43.00	3	9,978	0.03%
2023/04/20	9	43.75	1	43.85	43.70	8	10,046	0.08%
2023/04/19	23.3	44.02	3	44.08	43.80	20.3	10,141	0.20%
2023/04/18	11	44.82	15.1	45.18	44.60	-4.1	10,097	-0.04%
2023/04/17	1	44.35	3	44.53	44.55	-2	10,034	-0.02%
2023/04/14	10	43.95	1	44.25	44.10	9	9,992	0.09%
2023/04/13	8	43.91	0	0.00	44.00	8	9,974	0.08%
2023/04/12	7.8	46.36	52	46.34	46.35	-44.2	9,686	-0.46%
2023/04/11	0	0.00	19	46.93	46.85	-19	9,416	-0.20%
2023/04/10	1	46.95	5	46.94	46.90	-4	9,359	-0.04%
2023/04/07	2	46.45	1	46.55	46.40	1	9,218	0.01%
2023/04/06	4	46.14	1	46.10	46.20	3	9,176	0.03%
2023/03/31	1.1	46.34	3	46.65	46.35	-1.9	9,230	-0.02%
2023/03/30	1	46.25	15	46.35	46.30	-14	9,245	-0.15%
2023/03/29	5	45.80	6	45.80	45.80	-1	9,134	-0.01%
2023/03/28	5	45.68	14.3	45.60	45.55	-9.2	9,237	-0.10%
2023/03/27	2	45.85	7	45.83	45.95	-5	9,255	-0.05%
2023/03/24	7	45.71	23	45.77	45.65	-16	9,358	-0.17%
2023/03/23	4	44.68	0	0.00	44.70	4	9,205	0.04%
2023/03/22	0	0.00	11	45.10	45.10	-11	9,177	-0.12%
2023/03/21	8	44.78	3.1	44.83	44.90	5	9,177	0.05%
2023/03/20	0	0.00	1	44.25	44.30	-1	9,303	-0.01%
2023/03/17	4	43.20	4	43.50	43.30	0	9,522	0.00%
2023/03/16	22.3	43.26	4	43.11	43.10	18.3	9,527	0.19%
2023/03/15	22	44.44	7	44.48	44.20	15	9,696	0.15%
2023/03/14	11	44.64	10	44.70	44.50	1	9,815	0.01%
2023/03/13	19.1	44.67	11	44.90	45.15	8.1	9,884	0.08%
2023/03/10	22	45.69	1.1	45.40	45.25	20.9	10,005	0.21%
2023/03/09	6	46.59	0.1	46.65	46.50	5.9	10,078	0.06%
2023/03/08	6	46.83	4	46.98	47.00	2	10,252	0.02%
2023/03/07	1	47.30	8	46.99	46.90	-7	10,272	-0.07%
2023/03/06	16	46.20	4	46.25	46.10	12	10,195	0.12%
2023/03/03	5	46.81	39	46.77	46.75	-34	10,145	-0.34%
2023/03/02	2	46.35	4	46.19	46.45	-2	10,170	-0.02%
2023/03/01	3.3	45.09	5	45.65	46.00	-1.7	10,181	-0.02%
2023/02/24	14.1	45.68	1	46.10	45.60	13.1	10,192	0.13%
2023/02/23	9	45.74	1	45.70	45.90	8	10,187	0.08%
2023/02/22	4	45.50	5	45.54	45.95	-1	10,395	-0.01%
2023/02/21	6	46.44	0	0.00	46.20	6	10,715	0.06%
2023/02/20	0	0.00	2	46.75	46.65	-2	10,972	-0.02%
2023/02/17	0	0.00	6	46.58	46.60	-6	11,200	-0.05%
2023/02/16	2	46.33	8	46.36	46.40	-6	11,429	-0.05%
2023/02/15	1	45.70	0	0.00	45.80	1	12,011	0.01%
2023/02/14	0	0.00	3	45.87	45.85	-3	12,177	-0.02%
2023/02/10	4	45.50	10	45.73	45.70	-6	12,674	-0.05%
2023/02/09	8	45.83	15	46.15	45.70	-7	12,975	-0.05%
2023/02/08	4	46.24	7	46.19	46.30	-3	13,052	-0.02%
2023/02/07	10.3	45.77	2	45.85	45.70	8.3	13,138	0.06%
2023/02/06	6.1	46.07	0	0.00	46.30	6.1	13,099	0.05%
2023/02/03	2.1	46.92	22	46.91	46.75	-19.9	13,014	-0.15%
2023/02/02	2	46.65	135	46.55	46.75	-133	13,041	-1.02%	大賣/鉅額交易
2023/02/01	109	46.54	29	46.26	46.55	80	12,888	0.62%	大買/
2023/01/31	60.2	45.62	62	45.56	45.55	-1.8	12,883	-0.01%
2023/01/30	40	45.00	9	45.02	45.10	31	12,927	0.24%
2023/01/17	0	44.35	3	44.23	44.25	-3	12,752	-0.02%
2023/01/16	2	43.68	4	43.60	44.00	-2	12,837	-0.02%
2023/01/13	9	43.67	0	0.00	43.50	9	12,890	0.07%
2023/01/12	1.1	43.82	10	43.95	44.10	-9	12,946	-0.07%
2023/01/11	22.3	43.97	5	43.99	44.00	17.3	12,957	0.13%
2023/01/10	7	44.51	0.5	44.90	44.70	6.5	12,793	0.05%
2023/01/09	16.2	44.82	3	45.00	45.10	13.2	12,780	0.10%
2023/01/06	12	44.07	7	44.26	44.30	5	12,731	0.04%
2023/01/05	12	44.87	11	44.88	44.70	1	12,835	0.01%
2023/01/04	1	45.40	0	0.00	45.35	1	12,913	0.01%
2023/01/03	1.2	45.19	11	45.21	45.55	-9.8	13,039	-0.08%
2022/12/30	1	44.65	5	44.95	44.50	-4	13,197	-0.03%
2022/12/29	21	44.54	0	0.00	45.00	21	13,400	0.16%
2022/12/28	109	45.35	51	45.28	44.80	58	13,534	0.43%	大買/
2022/12/27	0	0.00	5	46.70	46.40	-5	13,495	-0.04%
2022/12/26	5	46.00	0	0.00	46.10	5	13,538	0.04%
2022/12/23	12	45.50	2	45.90	45.95	10	13,646	0.07%
2022/12/22	5	46.65	3	47.20	46.45	2	13,669	0.01%
2022/12/21	4	46.74	0	0.00	46.65	4	13,819	0.03%
2022/12/20	10	47.23	2	47.40	46.60	8	13,914	0.06%
2022/12/19	12	48.31	5	48.60	47.95	7	13,947	0.05%
2022/12/16	14	48.54	9	48.68	48.90	5	14,020	0.04%
2022/12/15	0	0.00	8	48.23	48.50	-8	13,975	-0.06%
2022/12/14	3	47.88	0	0.00	47.80	3	14,194	0.02%
2022/12/13	1	48.05	1	47.90	47.75	0	14,220	0.00%
2022/12/12	6	48.02	1	48.15	48.05	5	14,278	0.04%
2022/12/09	9	49.26	7	48.80	48.80	2	14,409	0.01%
2022/12/08	3	49.37	0	0.00	49.40	3	14,403	0.02%
2022/12/07	35	50.12	6	49.58	49.10	29	14,834	0.20%
2022/12/06	3.5	51.36	11	51.36	51.10	-7.5	14,662	-0.05%
2022/12/05	9	51.20	3	51.43	51.30	6	14,559	0.04%
2022/12/02	30.1	51.21	36	50.59	51.10	-5.9	14,565	-0.04%
2022/12/01	16	50.41	46	50.38	50.10	-30	14,398	-0.21%
2022/11/30	1	49.15	0	0.00	49.55	1	14,656	0.01%
2022/11/29	1	48.60	7	48.69	48.45	-6	14,729	-0.04%
2022/11/28	0	0.00	6	48.49	48.50	-6	14,753	-0.04%
2022/11/25	24	48.14	1	48.15	48.05	23	14,962	0.15%
2022/11/24	2	48.35	5	48.46	48.35	-3	15,216	-0.02%
2022/11/22	50	47.72	2	47.78	47.80	48	16,376	0.29%
2022/11/21	17	48.33	6	48.32	48.20	11	16,747	0.07%
2022/11/18	26	49.09	0	0.00	48.40	26	16,831	0.15%
2022/11/17	6	48.91	42	48.77	49.00	-36	16,712	-0.22%
2022/11/16	8	47.29	26	47.23	48.15	-18	16,425	-0.11%
2022/11/15	6	47.65	13	47.83	48.00	-7	16,220	-0.04%
2022/11/14	23	47.50	22	47.57	47.40	1	16,185	0.01%
2022/11/11	15	48.08	59	48.18	47.95	-44	16,145	-0.27%
2022/11/10	34	46.54	4	46.54	46.20	30	16,227	0.18%
2022/11/09	8	46.32	13	46.15	46.05	-5	16,358	-0.03%
2022/11/08	4	45.63	16	45.81	45.10	-12	16,292	-0.07%
2022/11/07	29	44.90	11	44.80	44.80	18	16,260	0.11%
2022/11/04	1	45.40	1	45.50	46.00	0	16,184	0.00%
2022/11/03	5	45.73	17	45.60	46.15	-12	16,373	-0.07%
2022/11/02	1	44.70	8	44.72	44.95	-7	16,566	-0.04%
2022/11/01	1	44.15	12	44.14	44.40	-11	17,113	-0.06%
2022/10/31	5	42.81	37	43.69	43.70	-32	17,771	-0.18%
2022/10/28	1	42.55	0	0.00	42.10	1	17,980	0.01%
2022/10/27	2	42.50	10	42.37	42.85	-8	18,148	-0.04%
2022/10/26	33	41.92	1	41.55	41.35	32	18,045	0.18%
2022/10/25	5	43.29	4	43.44	43.15	1	17,911	0.01%
2022/10/24	13	44.38	9	44.56	43.80	4	17,985	0.02%
2022/10/21	40	43.42	42	43.85	43.25	-2	17,961	-0.01%
2022/10/20	3	43.22	0	0.00	43.50	3	17,999	0.02%
2022/10/19	1	44.35	0	0.00	44.15	1	17,937	0.01%
2022/10/18	0	0.00	4	45.24	45.35	-4	17,953	-0.02%
2022/10/17	30	42.78	17	43.72	44.80	13	18,047	0.07%
2022/10/14	21	44.93	11	44.86	44.80	10	18,179	0.06%
2022/10/13	4	44.96	8	43.33	43.20	-4	18,510	-0.02%
2022/10/12	8	44.14	24	44.73	45.00	-16	18,730	-0.09%
2022/10/11	14	43.71	3	43.55	43.30	11	18,873	0.06%
2022/10/07	3	46.73	5	46.86	46.35	-2	19,401	-0.01%
2022/10/06	6	46.98	5	47.19	46.50	1	19,774	0.01%
2022/10/05	1	46.65	13	46.33	46.55	-12	19,665	-0.06%
2022/10/04	10	45.34	0	0.00	45.70	10	19,594	0.05%
2022/10/03	1	44.70	0	0.00	44.25	1	19,639	0.01%
2022/09/30	6	44.72	9	44.61	45.20	-3	19,846	-0.02%
2022/09/29	5	44.47	2	45.00	44.40	3	20,194	0.01%
2022/09/28	4	45.70	2	44.80	43.80	2	20,476	0.01%
2022/09/27	1	46.05	3	46.38	46.75	-2	20,371	-0.01%
2022/09/26	14	45.54	6	46.47	45.25	8	20,339	0.04%
2022/09/23	5	47.52	4	47.75	47.30	1	20,358	0.00%
2022/09/22	0	0.00	22	47.02	47.60	-22	20,396	-0.11%
2022/09/21	11	47.08	1.1	46.77	46.90	9.9	20,453	0.05%
2022/09/20	12	48.47	0	0.00	48.50	12	20,344	0.06%
2022/09/19	1	48.60	4	48.35	48.45	-3	20,397	-0.01%
2022/09/16	12	48.15	0	0.00	48.25	12	20,579	0.06%
2022/09/15	21	48.74	6	48.73	48.60	15	20,553	0.07%
2022/09/14	43	48.99	17	49.03	49.15	26	20,633	0.13%
2022/09/13	6	50.90	3	50.67	50.50	3	20,251	0.01%
2022/09/12	19	52.03	6	52.08	51.60	13	20,199	0.06%
2022/09/08	3	51.10	8	51.33	51.40	-5	20,424	-0.02%
2022/09/07	4	50.10	2	50.20	50.20	2	20,598	0.01%
2022/09/06	49	51.02	16	50.74	50.30	33	20,848	0.16%
2022/09/05	0	0.00	13	51.65	51.70	-13	20,563	-0.06%
2022/09/02	34	50.79	2	51.05	50.50	32	20,388	0.16%
2022/09/01	45	51.39	30	51.01	50.70	15	20,511	0.07%
2022/08/31	29	53.23	27	52.55	52.70	2	20,509	0.01%
2022/08/30	53	52.74	70	52.95	53.40	-17	20,767	-0.08%
2022/08/29	43	50.69	46	51.12	51.70	-3	20,825	-0.01%
2022/08/26	39	51.78	45	52.31	52.40	-6	20,422	-0.03%
2022/08/25	4	51.20	8	50.90	50.90	-4	20,349	-0.02%
2022/08/24	25	50.88	14	50.74	50.60	11	20,530	0.05%
2022/08/23	19	50.09	17	50.27	50.00	2	20,487	0.01%
2022/08/22	7	50.03	10	50.34	50.00	-3	20,561	-0.01%
2022/08/19	3	50.43	53	50.03	50.30	-50	20,739	-0.24%
2022/08/18	6	49.13	45	48.82	49.55	-39	20,715	-0.19%
2022/08/17	54	49.71	218	49.34	48.80	-164	20,751	-0.79%	大賣/鉅額交易
2022/08/16	174	52.02	10	51.81	52.00	164	20,481	0.80%	大買/鉅額交易
2022/08/15	8	50.88	4	51.08	51.00	4	20,407	0.02%
2022/08/12	11	51.57	15	51.73	51.10	-4	20,771	-0.02%
2022/08/11	16	51.03	9	51.30	50.90	7	21,178	0.03%
2022/08/10	6	50.98	14	50.99	51.20	-8	21,436	-0.04%
2022/08/09	10	50.61	24	50.64	50.70	-14	21,796	-0.06%
2022/08/08	17	49.69	45	50.51	50.70	-28	22,056	-0.13%
2022/08/05	49	49.18	33.2	49.20	49.15	15.8	22,060	0.07%
2022/08/04	13	48.86	10	48.82	48.55	3	21,423	0.01%
2022/08/03	5.2	47.63	4	47.30	48.45	1.2	21,273	0.01%
2022/08/02	0	0.00	3	47.95	47.55	-3	21,266	-0.01%
2022/08/01	30	48.55	7	48.69	48.50	23	21,359	0.11%
2022/07/29	21	48.45	31.5	48.48	48.70	-10.5	21,701	-0.05%
2022/07/28	6	48.09	15	47.84	47.65	-9	21,938	-0.04%
2022/07/27	16	47.65	15	48.03	48.10	1	21,884	0.00%
2022/07/26	26	48.34	17	48.10	47.95	9	21,804	0.04%
2022/07/25	15	48.55	10	48.90	48.90	5	21,976	0.02%
2022/07/22	29	49.05	31	48.98	49.10	-2	22,002	-0.01%
2022/07/21	23.1	49.10	23	49.35	49.35	0.1	22,092	0.00%
2022/07/20	6	50.15	28.2	50.16	49.70	-22.2	22,151	-0.10%
2022/07/19	5	49.64	46	49.79	49.65	-41	21,948	-0.19%
2022/07/18	75	48.81	12	49.08	48.80	63	21,669	0.29%
2022/07/15	18.5	48.39	33	48.32	48.50	-14.5	21,507	-0.07%
2022/07/14	32	46.37	29	46.43	47.00	3	21,021	0.01%
2022/07/13	3	43.83	11	44.28	44.15	-8	20,835	-0.04%
2022/07/12	6	43.03	4	42.54	42.55	2	20,926	0.01%
2022/07/11	3	44.05	4	44.38	43.90	-1	21,110	0.00%
2022/07/08	27	43.86	34	44.23	44.20	-7	21,589	-0.03%
2022/07/07	12	42.90	23	43.62	43.80	-11	21,699	-0.05%
2022/07/06	11	42.46	14	43.24	41.95	-3	21,471	-0.01%
2022/07/05	11	41.10	0	0.00	41.75	11	21,434	0.05%
2022/07/04	1	41.35	1	41.00	41.10	0	21,513	0.00%
2022/07/01	36	42.18	24	41.35	41.00	12	21,857	0.05%
2022/06/30	40	43.61	7	43.31	43.40	33	21,931	0.15%
2022/06/29	6	44.19	3	44.28	44.55	3	22,013	0.01%
2022/06/28	17	45.45	0	0.00	45.00	17	22,163	0.08%
2022/06/27	2	46.75	6	46.56	46.50	-4	22,719	-0.02%
2022/06/24	4	46.71	30	46.47	46.20	-26	23,509	-0.11%
2022/06/23	35	45.34	6	45.39	45.25	29	23,990	0.12%
2022/06/22	25	44.55	44	44.41	44.60	-19	24,797	-0.08%
2022/06/21	3	46.10	10	45.98	46.20	-7	25,328	-0.03%
2022/06/20	8	45.39	7	45.06	44.45	1	25,835	0.00%
2022/06/17	14	46.05	77	45.61	45.90	-63	26,249	-0.24%
2022/06/16	28	48.45	16	47.96	47.60	12	26,095	0.05%
2022/06/15	7	48.96	13	48.75	48.25	-6	26,077	-0.02%
2022/06/14	7.2	47.78	12	47.71	48.15	-4.8	25,788	-0.02%
2022/06/13	6	47.01	8	47.09	47.35	-2	25,599	-0.01%
2022/06/10	20	48.04	26	47.98	47.90	-6	25,651	-0.02%
2022/06/09	8	48.21	2	47.90	47.90	6	25,693	0.02%
2022/06/08	31	49.65	20	49.72	49.10	11	25,438	0.04%
2022/06/07	66	49.51	34	49.42	49.65	32	24,948	0.13%
2022/06/06	9	48.59	24	48.17	48.15	-15	24,371	-0.06%
2022/06/02	8	49.01	6	48.73	48.55	2	24,363	0.01%
2022/06/01	24	48.29	18	48.26	48.40	6	24,200	0.02%
2022/05/31	5	47.52	7	47.49	47.40	-2	23,990	-0.01%
2022/05/30	2	47.60	1	48.60	47.50	1	24,182	0.00%
2022/05/27	14	47.33	6	47.58	47.30	8	24,116	0.03%
2022/05/26	2	48.65	25	48.51	48.00	-23	24,115	-0.10%
2022/05/25	16	48.56	11.2	48.62	48.60	4.8	24,260	0.02%
2022/05/24	6	48.21	4	48.41	47.95	2	24,349	0.01%
2022/05/23	7	48.60	4	48.74	48.05	3	24,164	0.01%
2022/05/20	45	49.14	31	49.04	48.80	14	24,409	0.06%
2022/05/19	9	48.42	60	48.23	49.00	-51	24,298	-0.21%
2022/05/18	16	47.83	21	48.11	48.05	-5	24,273	-0.02%
2022/05/17	53	47.01	22	46.93	47.35	31	25,201	0.12%
2022/05/16	33	45.29	13	45.63	45.40	20	25,278	0.08%
2022/05/13	42	44.63	72	44.68	45.10	-30	25,197	-0.12%
2022/05/12	1	41.60	1	41.60	41.00	0	24,680	0.00%
2022/05/11	30	41.45	15	41.40	42.35	15	24,631	0.06%
2022/05/10	1	42.15	4	41.30	42.30	-3	24,503	-0.01%
2022/05/09	6	42.28	4	41.88	41.70	2	24,486	0.01%
2022/05/06	50.1	43.16	7	43.39	43.10	43.1	24,368	0.18%
2022/05/05	67	45.57	57	45.69	45.50	10	23,989	0.04%
2022/05/04	6	46.33	37	46.21	46.25	-31	23,651	-0.13%
2022/05/03	4	46.23	3	45.97	46.30	1	23,697	0.00%
2022/04/29	5	46.53	24	46.83	45.85	-19	23,688	-0.08%
2022/04/28	16	45.13	3	45.20	45.10	13	23,486	0.06%
2022/04/27	43	45.31	13	45.42	45.90	30	23,427	0.13%
2022/04/26	14	45.94	42	46.53	46.65	-28	23,361	-0.12%
2022/04/25	11	45.03	1	45.00	44.55	10	23,161	0.04%
2022/04/22	1	47.20	0	0.00	47.55	1	23,125	0.00%
2022/04/21	35	47.93	28	47.99	48.00	7	23,063	0.03%
2022/04/20	7	47.61	45	47.69	47.35	-38	22,897	-0.17%
2022/04/19	8	47.96	21	48.25	47.55	-13	22,739	-0.06%
2022/04/18	2	46.45	3	46.68	46.70	-1	22,448	0.00%
2022/04/15	4	47.00	10	47.30	47.05	-6	22,259	-0.03%
2022/04/14	36	47.40	83	47.64	48.00	-47	22,132	-0.21%
2022/04/13	41	45.41	6	45.82	46.15	35	21,664	0.16%
2022/04/12	3	44.62	10	43.80	44.15	-7	21,756	-0.03%
2022/04/11	76	44.67	178	44.19	44.35	-102	21,667	-0.47%	大賣/鉅額交易
2022/04/08	16	46.82	6	46.98	46.65	10	21,313	0.05%
2022/04/07	25	46.42	2	47.85	45.90	23	21,147	0.11%
2022/04/06	11	48.56	29	48.98	49.15	-18	20,803	-0.09%
2022/04/01	103	48.49	30	48.44	48.45	73	20,605	0.35%	大買/
2022/03/31	68	48.69	35	48.35	48.30	33	20,442	0.16%
2022/03/30	74	49.58	33	49.32	49.50	41	20,275	0.20%
2022/03/29	83	51.83	27	51.06	49.95	56	19,787	0.28%
2022/03/28	22	52.16	15	52.02	52.80	7	19,013	0.04%
2022/03/25	66.1	51.32	104	52.21	53.00	-37.9	18,276	-0.21%	大賣/
2022/03/24	10	50.59	33	50.44	51.00	-23	17,250	-0.13%
2022/03/23	7	49.24	42	49.20	49.40	-35	16,494	-0.21%
2022/03/22	8	48.03	27	48.29	48.35	-19	16,024	-0.12%
2022/03/21	3	46.63	1	46.50	46.40	2	15,591	0.01%
2022/03/18	15	46.35	14	46.47	46.60	1	15,570	0.01%
2022/03/17	20	44.80	2	44.70	44.80	18	15,254	0.12%
2022/03/16	1	44.00	0	0.00	43.50	1	15,193	0.01%
2022/03/15	13	44.70	1	43.35	43.35	12	15,253	0.08%
2022/03/14	3	45.23	37	45.35	45.00	-34	15,205	-0.22%
2022/03/11	2	43.90	1	44.00	43.50	1	15,309	0.01%
2022/03/10	5	44.37	10	44.47	44.10	-5	15,528	-0.03%
2022/03/09	9	43.41	0	0.00	43.40	9	15,466	0.06%
2022/03/08	5	43.91	1.1	44.50	43.35	3.9	15,382	0.03%
2022/03/07	2	44.50	7	44.44	44.60	-5	15,351	-0.03%
2022/03/04	6	47.02	84	46.75	46.50	-78	15,270	-0.51%
2022/03/03	19	46.78	8	46.88	46.70	11	15,290	0.07%
2022/03/02	5	47.58	7	47.44	47.80	-2	15,107	-0.01%
2022/03/01	27	48.35	3	48.30	48.35	24	15,086	0.16%
2022/02/25	10	47.77	22	47.76	47.85	-12	14,877	-0.08%
2022/02/24	3	46.75	9	46.32	46.00	-6	14,762	-0.04%
2022/02/23	12	48.06	2	48.35	47.90	10	14,602	0.07%
2022/02/22	20	48.18	19	48.14	48.40	1	15,422	0.01%
2022/02/21	4	48.34	10	48.20	47.95	-6	15,664	-0.04%
2022/02/18	13	48.20	41	48.41	48.65	-28	15,319	-0.18%
2022/02/17	70	48.22	97	48.10	47.90	-27	14,747	-0.18%
2022/02/16	20	46.30	34	46.38	46.70	-14	13,427	-0.10%
2022/02/15	9	45.62	45	45.41	45.45	-36	12,791	-0.28%
2022/02/14	7	44.00	4	43.70	44.00	3	12,458	0.02%
2022/02/11	0	0.00	7	44.59	44.50	-7	12,431	-0.06%
2022/02/10	1	44.00	3	44.15	44.60	-2	12,459	-0.02%
2022/02/09	2	44.43	13.5	44.65	44.60	-11.5	12,543	-0.09%
2022/02/08	0	0.00	8	43.77	44.00	-8	12,701	-0.06%
2022/02/07	1	42.65	6	43.05	43.25	-5	12,787	-0.04%
2022/01/26	11	42.10	0	0.00	42.00	11	12,923	0.09%
2022/01/25	2	42.68	0	0.00	42.10	2	13,327	0.02%
2022/01/24	1	43.30	1	42.60	43.40	0	13,863	0.00%
2022/01/21	0	0.00	2	44.05	43.60	-2	14,032	-0.01%
2022/01/20	0	0.00	2	44.25	44.45	-2	14,260	-0.01%
2022/01/19	12	43.95	13	44.23	44.20	-1	14,269	-0.01%
2022/01/18	0	0.00	19	44.11	43.70	-19	14,060	-0.14%
2022/01/17	0	0.00	15	43.44	43.85	-15	13,939	-0.11%
2022/01/14	3	41.47	0	0.00	42.20	3	13,773	0.02%
2022/01/13	1	41.95	0	0.00	42.05	1	13,800	0.01%
2022/01/12	0	0.00	13	42.25	42.50	-13	13,905	-0.09%
2022/01/11	2	41.90	0	0.00	42.35	2	13,926	0.01%
2022/01/10	0	42.10	0	0.00	42.20	0	13,849	0.00%
2022/01/07	3	42.40	4	42.28	42.10	-1	13,890	-0.01%
2022/01/06	1	42.85	0	0.00	43.10	1	13,746	0.01%
2022/01/05	19	43.62	6	43.21	42.95	13	13,642	0.10%
2022/01/04	0	0.00	6.4	44.14	44.40	-6.4	13,201	-0.05%
2022/01/03	1	43.80	1	43.65	43.80	0	13,172	0.00%
2021/12/30	6	43.41	15	43.62	43.75	-9	13,168	-0.07%
2021/12/29	4	43.69	9	43.61	43.65	-5	13,182	-0.04%
2021/12/28	83	43.96	82	44.01	44.00	1	13,113	0.01%
2021/12/27	3	44.10	2	44.15	44.10	1	13,067	0.01%
2021/12/24	1	44.05	14	43.90	43.90	-13	13,070	-0.10%
2021/12/23	3	43.98	34	44.02	44.05	-31	12,935	-0.24%
2021/12/22	2	43.38	15	43.56	43.55	-13	12,839	-0.10%
2021/12/21	1	43.05	9	43.18	43.15	-8	12,789	-0.06%
2021/12/20	10	42.93	4	43.13	43.00	6	12,758	0.05%
2021/12/17	26	43.07	11	43.36	42.65	15	12,765	0.12%
2021/12/16	2	43.10	24	43.08	43.10	-22	12,755	-0.17%
2021/12/15	24	42.66	5	42.14	42.10	19	12,635	0.15%
2021/12/14	3	42.55	20	42.56	42.55	-17	12,576	-0.14%
2021/12/13	1	41.75	1	41.85	41.70	0	12,424	0.00%
2021/12/10	4.1	41.84	3	41.88	41.70	1.1	12,603	0.01%
2021/12/09	11	42.91	4	42.68	42.45	7	12,557	0.06%
2021/12/08	6	42.57	3	42.48	42.50	3	12,551	0.02%
2021/12/07	17	43.26	13	43.21	42.50	4	12,431	0.03%
2021/12/06	3	42.48	15	42.60	42.90	-12	12,114	-0.10%
2021/12/03	16	41.23	3	41.28	41.20	13	11,940	0.11%
2021/12/02	6	41.04	7	40.69	40.55	-1	11,955	-0.01%
2021/12/01	11	41.14	4	41.16	41.20	7	11,916	0.06%
2021/11/30	9	41.99	3	42.15	41.60	6	11,766	0.05%
2021/11/29	9	40.60	10.4	40.78	41.05	-1.4	11,702	-0.01%
2021/11/26	5	41.36	12	41.05	41.00	-7	11,609	-0.06%
2021/11/25	4	42.40	3	42.00	42.00	1	11,541	0.01%
2021/11/24	13	41.93	6	42.04	42.30	7	11,748	0.06%
2021/11/23	8	42.40	13	42.73	42.00	-5	11,658	-0.04%
2021/11/22	11	43.70	5	43.41	43.30	6	11,460	0.05%
2021/11/19	52.4	44.35	49	44.19	43.00	3.4	11,343	0.03%
2021/11/18	47	43.71	41.1	43.71	43.80	5.9	10,405	0.06%
2021/11/17	1.1	41.64	4	41.45	41.50	-2.9	9,757	-0.03%
2021/11/16	4	41.91	8	41.64	41.60	-4	9,756	-0.04%
2021/11/15	6	42.18	9	42.07	42.10	-3	9,725	-0.03%
2021/11/12	3.1	41.02	36	41.09	41.25	-32.9	9,675	-0.34%
2021/11/11	7	41.80	9	42.00	41.30	-2	9,614	-0.02%
2021/11/10	3	41.93	2	41.85	42.05	1	9,626	0.01%
2021/11/09	1	41.80	19	41.64	41.50	-18	9,789	-0.18%
2021/11/08	6	41.61	1	41.65	41.40	5	9,746	0.05%
2021/11/05	66	41.89	48	41.94	41.80	18	9,736	0.18%
2021/11/04	18	41.18	6	40.73	40.70	12	9,607	0.12%
2021/11/03	12	40.95	17	40.99	40.95	-5	9,615	-0.05%
2021/11/02	23	41.20	28	41.67	40.40	-5	9,872	-0.05%
2021/11/01	17	42.14	23	42.21	42.40	-6	9,574	-0.06%
2021/10/29	14	40.59	8	40.64	40.35	6	9,222	0.07%
2021/10/28	23	40.26	34	40.37	40.15	-11	9,320	-0.12%
2021/10/27	6	39.58	9.2	39.37	39.60	-3.2	9,083	-0.04%
2021/10/25	15	38.50	0	0.00	38.55	15	9,381	0.16%
2021/10/22	45	38.58	3	38.40	38.75	42	9,785	0.43%
2021/10/21	5	38.75	88	38.71	37.60	-83	10,483	-0.79%
2021/10/20	0.1	38.65	10	38.67	38.70	-9.9	10,465	-0.09%
2021/10/19	5	38.04	9	37.72	37.85	-4	10,656	-0.04%
2021/10/18	0	0.00	4	37.48	37.05	-4	10,778	-0.04%
2021/10/15	0.1	37.15	6	37.45	37.15	-5.9	11,089	-0.05%
2021/10/14	42	36.11	17	36.15	36.05	25	11,338	0.22%
2021/10/13	11	36.23	1	36.05	36.05	10	11,732	0.09%
2021/10/12	4	36.53	6	37.13	37.10	-2	12,069	-0.02%
2021/10/08	2	37.65	41	37.59	37.60	-39	13,040	-0.30%
2021/10/07	5	37.05	9	37.14	37.05	-4	14,988	-0.03%
2021/10/06	12.1	37.00	16	36.78	36.35	-3.9	17,470	-0.02%
2021/10/05	30	35.50	4	35.50	35.90	26	17,701	0.15%
2021/10/04	0.1	35.70	15	35.99	35.70	-15	18,027	-0.08%
2021/10/01	8	35.94	7	35.85	35.55	1	18,639	0.01%
2021/09/30	3	36.50	12	37.03	37.30	-9	18,795	-0.05%
2021/09/29	15	36.57	21	37.05	36.30	-6	19,035	-0.03%
2021/09/28	22	37.69	15	37.85	37.60	7	19,216	0.04%
2021/09/27	5	38.03	2	38.20	38.20	3	19,269	0.02%
2021/09/24	1.1	38.25	15	38.32	38.45	-14	19,406	-0.07%
2021/09/23	20	37.46	0	0.00	37.70	20	19,386	0.10%
2021/09/22	1	37.80	3	37.88	37.85	-2	19,350	-0.01%
2021/09/17	2	37.55	9	38.09	38.50	-7	19,355	-0.04%
2021/09/16	7	37.13	80	37.20	37.55	-73	19,464	-0.38%
2021/09/15	26	37.45	3	37.30	37.20	23	19,804	0.12%
2021/09/14	1	38.40	2	38.50	38.35	-1	20,330	0.00%
2021/09/13	15	38.52	3	38.25	38.25	12	20,398	0.06%
2021/09/10	13	39.20	0	0.00	39.35	13	20,461	0.06%
2021/09/09	1	39.00	10	38.70	38.95	-9	20,679	-0.04%
2021/09/08	40	39.36	8	38.25	38.25	32	20,966	0.15%
2021/09/07	15.1	39.24	20	39.14	39.10	-4.9	21,266	-0.02%
2021/09/06	0	0.00	1	40.55	39.80	-1	21,286	0.00%
2021/09/03	0	0.00	5	40.30	40.65	-5	21,312	-0.02%
2021/09/02	19.1	40.56	26	40.27	40.05	-6.9	21,443	-0.03%
2021/09/01	7	40.91	1	40.75	41.00	6	21,357	0.03%
2021/08/31	12	40.77	1	40.90	40.95	11	21,313	0.05%
2021/08/30	41	41.22	68	41.75	40.70	-27	21,312	-0.13%
2021/08/27	5	40.20	0	0.00	40.20	5	21,016	0.02%
2021/08/26	0	0.00	3	40.58	40.25	-3	21,064	-0.01%
2021/08/25	5	40.47	2	40.60	40.60	3	21,121	0.01%
2021/08/24	20	40.85	5	40.67	40.40	15	21,209	0.07%
2021/08/23	1	39.40	1	40.45	40.35	0	21,053	0.00%
2021/08/20	1	39.05	2	38.60	38.65	-1	21,040	0.00%
2021/08/19	0	0.00	10	39.24	38.75	-10	21,090	-0.05%
2021/08/18	5	39.25	3	39.22	39.60	2	21,120	0.01%
2021/08/17	0	0.00	8	38.78	38.55	-8	21,189	-0.04%
2021/08/16	26	38.94	25	38.68	38.95	1	21,197	0.00%
2021/08/13	10	39.55	24	39.96	38.65	-14	21,055	-0.07%
2021/08/12	6	40.70	0	0.00	40.65	6	20,844	0.03%
2021/08/11	11	41.13	13	40.83	40.75	-2	20,838	-0.01%
2021/08/10	14	41.46	10	41.82	41.20	4	20,749	0.02%
2021/08/09	30	42.78	15	42.63	42.60	15	20,644	0.07%
2021/08/06	29	43.32	80	43.18	43.65	-51	20,597	-0.25%
2021/08/05	18	42.33	11	42.15	42.20	7	20,379	0.03%
2021/08/04	22.1	41.96	26	42.16	42.20	-3.9	20,574	-0.02%
2021/08/03	65	42.03	16.2	42.04	42.20	48.8	20,494	0.24%
2021/08/02	13	42.73	15	42.80	42.70	-2	20,214	-0.01%
2021/07/30	43	43.36	38	42.99	42.80	5	20,256	0.02%
2021/07/29	32	44.33	19.3	44.26	44.50	12.7	20,281	0.06%
2021/07/28	62.3	44.40	86.5	44.31	44.75	-24.2	20,369	-0.12%
2021/07/27	125.4	45.93	152.2	45.88	46.10	-26.8	20,172	-0.13%	大買/大賣/
2021/07/26	17	44.41	15	44.72	44.70	2	19,599	0.01%
2021/07/23	43	44.23	9	44.63	44.30	34	19,708	0.17%
2021/07/22	15	44.72	13	44.55	44.60	2	19,745	0.01%
2021/07/21	52.6	44.37	20.3	44.13	43.70	32.4	19,601	0.17%
2021/07/20	23.2	44.87	34.1	44.59	44.50	-11	19,341	-0.06%
2021/07/19	110	46.38	66	45.89	45.80	44	19,070	0.23%	大買/
2021/07/16	187	46.39	76	46.51	46.55	111	18,811	0.59%	大買/鉅額交易
2021/07/15	132.6	46.53	104	46.51	46.30	28.6	18,528	0.15%	大買/大賣/
2021/07/14	277.1	46.61	279	46.84	45.75	-1.9	17,675	-0.01%	大買/大賣/
2021/07/13	42.9	45.92	134.1	46.49	45.95	-91.2	15,747	-0.58%	大賣/
2021/07/12	77	43.45	227	43.27	43.10	-150	13,343	-1.12%	大賣/鉅額交易
2021/07/09	105	42.91	82	42.76	42.80	23	13,083	0.18%	大買/
2021/07/08	156	42.88	104	42.65	43.00	52	12,931	0.40%	大買/大賣/
2021/07/07	40	42.60	27	42.50	42.30	13	12,486	0.10%
2021/07/06	27	42.00	18	42.78	42.65	9	12,380	0.07%
2021/07/05	124.1	43.48	26	43.53	43.30	98.1	12,494	0.79%	大買/
2021/07/02	2.1	42.97	2	42.75	42.70	0.1	12,707	0.00%
2021/07/01	5	42.58	6	42.46	42.10	-1	12,888	-0.01%
2021/06/30	6.1	42.01	11	42.14	42.00	-4.9	12,782	-0.04%
2021/06/29	4	41.98	3	42.08	41.80	1	12,819	0.01%
2021/06/28	11	41.93	13	41.90	42.15	-2	12,915	-0.02%
2021/06/25	21	42.24	39	42.20	42.00	-18	12,959	-0.14%
2021/06/24	24	42.32	66	43.06	42.25	-42	12,962	-0.32%
2021/06/23	76	43.10	72	42.65	43.40	4	12,804	0.03%
2021/06/22	20.1	40.30	0	0.00	40.20	20.1	12,204	0.16%
2021/06/21	15	40.00	13	39.68	39.40	2	12,196	0.02%
2021/06/18	19	41.10	8	41.37	40.55	11	12,106	0.09%
2021/06/17	71	41.29	69	41.03	41.00	2	11,999	0.02%
2021/06/16	22	40.92	30	41.04	41.05	-8	11,813	-0.07%
2021/06/15	1	39.50	14	39.42	39.20	-13	11,597	-0.11%
2021/06/11	4	38.86	0	0.00	38.80	4	11,685	0.03%
2021/06/09	5.1	38.43	14	38.35	38.30	-8.9	11,816	-0.08%
2021/06/07	6	38.23	0	0.00	38.10	6	12,237	0.05%
2021/06/04	1	38.60	7	38.74	38.80	-6	12,263	-0.05%
2021/06/03	5	38.72	0	0.00	38.90	5	12,386	0.04%
2021/06/02	10	38.83	6	38.85	38.75	4	12,440	0.03%
2021/06/01	44	39.36	3	39.53	39.45	41	12,471	0.33%
2021/05/31	4	38.13	2	38.10	38.40	2	12,385	0.02%
2021/05/28	15	38.13	3	38.07	38.30	12	12,391	0.10%
2021/05/27	2	37.53	10	37.39	37.50	-8	12,357	-0.06%
2021/05/26	0	0.00	4	37.23	37.20	-4	12,288	-0.03%
2021/05/25	8	36.93	7	37.04	36.70	1	12,263	0.01%
2021/05/24	3	34.92	1	34.90	35.40	2	12,192	0.02%
2021/05/21	4	35.70	1.1	35.11	35.00	3	12,207	0.02%
2021/05/20	33	35.23	1	35.55	35.45	32	12,346	0.26%
2021/05/18	2	35.05	12	35.10	35.60	-10	12,440	-0.08%
2021/05/17	3	33.13	11	33.01	33.25	-8	12,492	-0.06%
2021/05/14	4	35.15	14	35.18	34.70	-10	12,504	-0.08%
2021/05/13	6	33.21	16	34.31	34.70	-10	12,415	-0.08%
2021/05/12	7	33.74	17	33.79	33.60	-10	12,209	-0.08%
2021/05/11	13	37.26	12	37.67	36.40	1	11,932	0.01%
2021/05/10	2	39.15	5	39.10	38.85	-3	11,839	-0.03%
2021/05/07	1	38.20	3	39.03	39.65	-2	11,902	-0.02%
2021/05/06	19	38.13	4	37.78	37.60	15	11,827	0.13%
2021/05/05	21	39.31	8	39.43	38.70	13	11,586	0.11%
2021/05/04	3	40.60	3	40.43	40.00	0	11,588	0.00%
2021/05/03	4	42.16	1	42.55	41.80	3	11,775	0.03%
2021/04/29	11	43.73	8	43.59	43.35	3	11,697	0.03%
2021/04/28	13.5	43.79	8	43.64	43.75	5.5	11,604	0.05%
2021/04/27	0	0.00	31	42.50	42.50	-31	11,475	-0.27%
2021/04/26	26	42.49	4	42.50	42.45	22	11,519	0.19%
2021/04/23	1	42.20	0	0.00	42.40	1	11,637	0.01%
2021/04/22	3	42.32	47	43.05	42.00	-44	12,120	-0.36%
2021/04/21	6	42.90	7	42.81	42.75	-1	12,731	-0.01%
2021/04/19	16	42.80	12	42.72	42.75	4	12,869	0.03%
2021/04/16	3	42.45	6	42.48	42.50	-3	12,819	-0.02%
2021/04/15	5	42.55	0	0.00	42.50	5	12,960	0.04%
2021/04/14	11	42.49	9	42.32	42.10	2	13,048	0.02%
2021/04/13	27	43.15	9	43.17	42.75	18	13,219	0.14%
2021/04/12	3	43.42	15	43.45	43.30	-12	13,260	-0.09%
2021/04/09	19	44.44	209	44.23	43.80	-190	13,368	-1.42%	大賣/鉅額交易
2021/04/08	116	44.96	115	44.91	45.25	1	13,092	0.01%	大買/大賣/
2021/04/07	129	44.11	17	43.87	44.50	112	12,668	0.88%	大買/鉅額交易
2021/04/06	12	42.89	17	42.86	42.90	-5	12,494	-0.04%
2021/04/01	3	42.78	9	42.73	42.70	-6	12,548	-0.05%
2021/03/31	8	43.03	1.3	42.80	42.90	6.7	12,519	0.05%
2021/03/30	7	43.22	1	43.10	43.15	6	12,456	0.05%
2021/03/29	42	43.72	16	43.80	43.50	26	12,466	0.21%
2021/03/26	20	43.53	17	43.50	43.55	3	12,456	0.02%
2021/03/25	14	43.17	4	42.93	42.90	10	12,374	0.08%
2021/03/24	7	42.81	0	0.00	42.80	7	12,387	0.06%
2021/03/23	5	42.94	4	42.86	42.85	1	12,546	0.01%
2021/03/22	28	42.98	7	43.07	42.95	21	12,656	0.17%
2021/03/19	2	42.68	12	42.75	43.00	-10	12,852	-0.08%
2021/03/18	14	42.71	23	42.78	43.15	-9	12,934	-0.07%
2021/03/17	69	42.58	4	42.24	42.25	65	13,209	0.49%
2021/03/16	23	42.56	5	42.65	42.60	18	13,565	0.13%
2021/03/15	21	42.80	9	42.88	42.75	12	13,882	0.09%
2021/03/12	7	42.96	5	42.84	42.75	2	14,095	0.01%
2021/03/11	6	42.25	4	42.33	42.30	2	14,223	0.01%
2021/03/10	4	42.23	1	42.20	42.15	3	14,546	0.02%
2021/03/09	5	42.04	6	42.28	42.25	-1	14,756	-0.01%
2021/03/08	0	0.00	4	42.73	42.40	-4	14,970	-0.03%
2021/03/05	1	43.30	0	0.00	42.90	1	15,179	0.01%
2021/03/04	0	0.00	1	43.35	43.50	-1	15,588	-0.01%
2021/03/03	1	44.00	0	0.00	43.90	1	16,233	0.01%
2021/03/02	3	44.25	0	0.00	43.60	3	16,666	0.02%
2021/02/26	4	43.85	32	43.89	44.10	-28	16,977	-0.16%
2021/02/25	0	0.00	12	44.45	44.30	-12	17,426	-0.07%
2021/02/24	2	44.45	10	44.26	44.05	-8	17,573	-0.05%
2021/02/23	2	44.80	3	44.98	44.75	-1	17,586	-0.01%
2021/02/22	3	45.07	4	44.91	45.00	-1	17,692	-0.01%
2021/02/19	1	44.35	2	44.28	44.35	-1	17,644	-0.01%
2021/02/18	9	44.03	0	0.00	43.95	9	17,771	0.05%
2021/02/17	8	43.84	1	43.80	43.85	7	17,898	0.04%
2021/02/05	1	43.10	8	43.44	43.40	-7	17,998	-0.04%
2021/02/04	0	0.00	2	42.40	42.15	-2	18,487	-0.01%
2021/02/03	0	0.00	3	42.08	41.95	-3	18,648	-0.02%
2021/02/01	7	41.85	9	41.92	41.90	-2	19,014	-0.01%
2021/01/29	0	0.00	1	42.60	42.45	-1	19,199	-0.01%
2021/01/28	4	43.25	1	43.15	43.15	3	19,193	0.02%
2021/01/27	3	43.62	4	43.88	43.80	-1	19,271	-0.01%
2021/01/26	2	44.08	13	44.12	43.75	-11	19,254	-0.06%
2021/01/25	24	45.04	17	44.98	44.95	7	19,103	0.04%
2021/01/22	3	43.58	5	43.64	44.15	-2	18,774	-0.01%
2021/01/21	4	42.74	7	42.75	42.70	-3	18,754	-0.02%
2021/01/20	13	43.07	28	42.92	42.65	-15	18,800	-0.08%
2021/01/19	9	44.02	16	43.96	43.75	-7	18,607	-0.04%
2021/01/18	15	43.84	14	44.13	44.15	1	18,593	0.01%
2021/01/15	58	45.82	39	44.85	44.80	19	18,601	0.10%
2021/01/14	157	46.43	167	46.53	46.70	-10	18,293	-0.05%	大買/大賣/
2021/01/13	8	44.94	119	44.75	44.90	-111	17,949	-0.62%	大賣/鉅額交易
2021/01/12	19	44.04	15	44.39	43.85	4	18,092	0.02%
2021/01/11	0	0.00	68	44.85	44.90	-68	18,612	-0.37%
2021/01/08	4	44.75	53	44.88	44.75	-49	18,733	-0.26%
2021/01/07	11	44.41	24	44.53	44.40	-13	18,611	-0.07%
2021/01/06	26	45.27	24	45.00	44.50	2	18,624	0.01%
2021/01/05	60	44.59	20	44.76	44.95	40	18,417	0.22%
2021/01/04	29	44.21	8	44.38	44.60	21	18,456	0.11%
2020/12/31	13	43.54	4	43.73	43.50	9	18,705	0.05%
2020/12/30	5	43.22	25	43.21	43.50	-20	18,822	-0.11%
2020/12/29	24	43.23	31	43.26	43.15	-7	19,498	-0.04%
2020/12/28	39	43.70	9	44.03	43.70	30	19,815	0.15%
2020/12/25	10	43.81	15	43.71	43.75	-5	19,983	-0.03%
2020/12/24	11	43.93	9	43.87	43.75	2	20,069	0.01%
2020/12/23	30	43.32	23	43.25	43.20	7	20,155	0.03%
2020/12/22	60	43.58	0	0.00	43.15	60	20,428	0.29%
2020/12/21	4	43.44	108	43.62	43.90	-104	20,608	-0.50%	大賣/鉅額交易
2020/12/18	12	44.39	5	44.58	44.15	7	20,573	0.03%
2020/12/17	2	44.58	3	44.17	44.50	-1	20,678	0.00%
2020/12/16	3	44.33	15	44.09	44.40	-12	20,705	-0.06%
2020/12/15	71	43.57	48	43.32	43.35	23	20,614	0.11%
2020/12/14	65	44.10	14	44.41	44.15	51	20,435	0.25%
2020/12/11	113	44.87	55	44.36	44.35	58	20,484	0.28%	大買/
2020/12/10	102	46.10	83	45.81	45.50	19	20,316	0.09%	大買/
2020/12/09	89	47.63	379	47.42	47.20	-290	20,238	-1.43%	大賣/鉅額交易
2020/12/08	84	47.62	53	47.29	47.85	31	20,205	0.15%
2020/12/07	63	47.68	49	47.87	47.35	14	20,647	0.07%
2020/12/04	43	47.01	17	47.16	47.20	26	20,442	0.13%
2020/12/03	16	47.71	12	47.81	47.60	4	20,121	0.02%
2020/12/02	28	47.59	5	47.93	47.45	23	20,090	0.11%
2020/12/01	362	48.08	42	47.97	48.20	320	19,979	1.60%	大買/鉅額交易
2020/11/30	29	49.11	175	49.24	48.05	-146	19,938	-0.73%	大賣/鉅額交易
2020/11/27	205	48.23	168	47.80	48.40	37	19,702	0.19%	大買/大賣/
2020/11/26	133	47.23	34	46.96	47.45	99	19,443	0.51%	大買/
2020/11/25	88	45.95	18	46.26	45.75	70	19,207	0.36%
2020/11/24	49	47.43	56	47.57	46.85	-7	19,061	-0.04%
2020/11/23	8	46.83	6	47.14	46.75	2	18,805	0.01%
2020/11/20	38	46.27	2	46.60	46.25	36	18,968	0.19%
2020/11/19	2	47.20	5	46.89	46.50	-3	19,129	-0.02%
2020/11/18	9	46.49	12	46.59	46.35	-3	19,335	-0.02%
2020/11/17	50	46.89	149	47.36	46.65	-99	19,912	-0.50%	大賣/
2020/11/16	6	46.83	171	47.39	46.80	-165	20,442	-0.81%	大賣/鉅額交易
2020/11/13	21	46.46	25	46.35	46.70	-4	20,731	-0.02%
2020/11/12	298	47.18	143	47.29	46.90	155	20,835	0.74%	大買/大賣/鉅額交易
2020/11/11	15	45.42	6	45.85	45.85	9	20,461	0.04%
2020/11/10	4	45.40	2	45.10	44.90	2	20,732	0.01%
2020/11/09	11	45.68	10	45.63	45.25	1	21,800	0.00%
2020/11/06	12	45.70	11	45.72	45.30	1	22,576	0.00%
2020/11/05	5	44.55	9	44.27	44.70	-4	23,229	-0.02%
2020/11/04	50	43.57	7	43.71	43.80	43	24,048	0.18%
2020/11/03	0	0.00	3	43.90	43.75	-3	24,687	-0.01%
2020/11/02	3	43.10	12	43.22	43.25	-9	25,601	-0.04%
2020/10/30	4	43.75	30	44.05	43.55	-26	27,081	-0.10%
2020/10/29	4	44.38	12	43.63	44.55	-8	27,382	-0.03%
2020/10/28	14	44.52	1	44.40	44.55	13	27,423	0.05%
2020/10/27	10	45.67	15	45.23	45.60	-5	27,518	-0.02%
2020/10/26	38	45.99	1	45.80	45.70	37	27,982	0.13%
2020/10/23	8	46.84	5	46.72	46.45	3	28,080	0.01%
2020/10/22	6	46.40	5	46.60	47.00	1	28,204	0.00%
2020/10/21	17	46.92	43	46.81	46.35	-26	28,313	-0.09%
2020/10/20	9	46.43	16	46.47	46.25	-7	28,481	-0.02%
2020/10/19	23	45.64	63	46.52	46.80	-40	28,705	-0.14%
2020/10/16	8	43.85	0	0.00	43.60	8	28,456	0.03%
2020/10/15	13	45.15	14	45.38	45.10	-1	29,164	0.00%
2020/10/14	19	45.41	8	45.30	45.05	11	29,634	0.04%
2020/10/13	62	45.10	23	45.12	45.70	39	29,856	0.13%
2020/10/12	30	46.09	11.3	45.57	45.30	18.7	30,054	0.06%
2020/10/08	34	46.16	53	45.93	46.30	-19	30,053	-0.06%
2020/10/07	18	44.62	33	44.57	44.90	-15	29,831	-0.05%
2020/10/06	33	44.28	44	43.92	45.00	-11	29,996	-0.04%
2020/10/05	36	42.33	43	42.23	42.90	-7	29,823	-0.02%
2020/09/30	13	40.61	15	40.68	40.75	-2	29,671	-0.01%
2020/09/29	20	41.43	4	41.98	41.55	16	29,783	0.05%
2020/09/28	29	41.70	4	41.70	41.85	25	30,098	0.08%
2020/09/25	25	41.99	20	41.63	41.15	5	30,399	0.02%
2020/09/24	25	43.33	7	43.76	43.05	18	30,492	0.06%
2020/09/23	10	45.44	5	46.25	45.00	5	30,640	0.02%
2020/09/22	11	46.12	6	45.98	45.70	5	30,888	0.02%
2020/09/21	2	47.15	14	47.21	47.25	-12	31,357	-0.04%
2020/09/18	50	46.95	43	47.10	46.95	7	31,337	0.02%
2020/09/17	2	47.15	0	0.00	47.00	2	31,523	0.01%
2020/09/16	124	47.46	106	47.13	47.05	18	31,661	0.06%	大買/大賣/
2020/09/15	2	47.53	5	47.53	47.50	-3	31,599	-0.01%
2020/09/14	5	47.69	16	47.63	46.60	-11	31,791	-0.03%
2020/09/11	32	47.23	27	46.87	47.30	5	32,083	0.02%
2020/09/10	26	46.64	38	47.43	46.25	-12	32,395	-0.04%
2020/09/09	4	45.10	8	44.78	45.15	-4	31,771	-0.01%
2020/09/08	10	44.40	1	44.80	44.05	9	31,868	0.03%
2020/09/07	29	45.10	7	45.06	44.40	22	32,136	0.07%
2020/09/04	10	44.69	70	44.77	44.80	-60	32,370	-0.19%
2020/09/03	74	44.94	23	44.83	44.40	51	32,591	0.16%
2020/09/02	4	45.11	3	44.95	45.00	1	32,629	0.00%
2020/09/01	17	44.57	22	45.03	45.40	-5	32,858	-0.02%
2020/08/31	9	44.07	102	43.64	43.65	-93	32,742	-0.28%	大賣/
2020/08/28	5	43.85	13	44.02	44.30	-8	33,059	-0.02%
2020/08/27	16	44.06	17	44.45	43.80	-1	33,321	0.00%
2020/08/26	20	44.30	26	43.99	44.35	-6	33,705	-0.02%
2020/08/25	24	45.23	10	45.06	45.05	14	33,837	0.04%
2020/08/24	19	45.12	27	45.06	45.45	-8	33,911	-0.02%
2020/08/21	32	45.35	19	45.48	45.15	13	34,534	0.04%
2020/08/20	41	44.62	21	45.25	44.05	20	34,238	0.06%
2020/08/19	188	48.82	183	47.92	47.70	5	33,907	0.01%	大買/大賣/
2020/08/18	122	49.70	101	49.39	49.15	21	33,793	0.06%	大買/大賣/
2020/08/17	5	50.22	26	50.64	50.20	-21	33,918	-0.06%
2020/08/14	164	49.27	234	50.40	50.50	-70	34,313	-0.20%	大買/大賣/
2020/08/13	259	51.10	163	52.49	49.25	96	34,217	0.28%	大買/大賣/
2020/08/12	269	53.12	274	53.21	53.10	-5	33,525	-0.01%	大買/大賣/
2020/08/11	133	52.86	127	52.54	52.50	6	33,359	0.02%	大買/大賣/
2020/08/10	389	52.37	417	52.65	51.00	-28	33,122	-0.08%	大買/大賣/
2020/08/07	367	53.65	242	53.29	52.80	125	32,895	0.38%	大買/大賣/鉅額交易
2020/08/06	319	53.00	206	53.44	53.40	113	32,555	0.35%	大買/大賣/鉅額交易
2020/08/05	157.6	52.17	316	51.49	52.50	-158.4	32,338	-0.49%	大買/大賣/鉅額交易
2020/08/04	260	49.69	146.1	49.39	49.55	113.9	31,486	0.36%	大買/大賣/鉅額交易
2020/08/03	93	48.85	102	48.54	48.50	-9	31,569	-0.03%	大賣/
2020/07/31	120	48.45	118	48.56	48.50	2	32,031	0.01%	大買/大賣/
2020/07/30	70	47.71	88	48.92	49.25	-18	32,010	-0.06%
2020/07/29	11	47.18	11	46.94	47.25	0	31,895	0.00%
2020/07/28	81	47.67	63	47.09	46.90	18	32,192	0.06%
2020/07/27	49	47.85	23	48.41	47.55	26	32,879	0.08%
2020/07/24	236	49.17	156	48.54	48.40	80	33,427	0.24%	大買/大賣/
2020/07/23	107	50.13	119	50.38	50.30	-12	33,217	-0.04%	大買/大賣/
2020/07/22	24	49.52	35	49.59	49.45	-11	33,065	-0.03%
2020/07/21	61	49.39	47	49.61	49.00	14	33,126	0.04%
2020/07/20	31	47.47	43	46.84	48.40	-12	32,756	-0.04%
2020/07/17	24	46.01	36	46.17	45.85	-12	32,592	-0.04%
2020/07/16	109	45.92	87	45.34	45.45	22	33,170	0.07%	大買/
2020/07/15	49	44.95	33	44.96	44.55	16	33,437	0.05%
2020/07/14	28	45.90	42	45.82	45.50	-14	33,917	-0.04%
2020/07/13	19	45.09	262	45.60	45.40	-243	33,967	-0.72%	大賣/鉅額交易
2020/07/10	45	46.31	26	46.03	45.15	19	34,161	0.06%
2020/07/09	196	49.13	23	49.33	49.00	173	34,187	0.51%	大買/鉅額交易
2020/07/08	129	49.78	17	49.72	49.80	112	34,151	0.33%	大買/鉅額交易
2020/07/07	20	49.49	118	50.36	49.35	-98	34,128	-0.29%	大賣/
2020/07/06	13	49.85	116	49.31	50.00	-103	34,344	-0.30%	大賣/鉅額交易
2020/07/03	219	48.98	28	48.57	48.50	191	34,444	0.55%	大買/鉅額交易
2020/07/02	16	47.66	11	47.79	48.00	5	34,802	0.01%
2020/07/01	36	47.91	14	47.64	47.20	22	34,772	0.06%
2020/06/30	28	47.86	28	47.95	47.70	0	34,841	0.00%
2020/06/29	15	46.77	54	46.76	46.70	-39	34,695	-0.11%
2020/06/24	14	46.66	10	46.82	47.10	4	34,962	0.01%
2020/06/23	7	46.55	6	46.55	46.00	1	35,446	0.00%
2020/06/22	11	46.89	8	46.66	46.60	3	36,010	0.01%
2020/06/19	26	47.24	56	47.16	47.45	-30	36,293	-0.08%
2020/06/18	127	47.82	106	47.71	47.85	21	36,159	0.06%	大買/大賣/
2020/06/17	11	46.14	38	46.12	46.05	-27	35,660	-0.08%
2020/06/16	13	44.68	9	44.82	44.80	4	35,667	0.01%
2020/06/15	17	44.31	7	44.44	43.70	10	35,849	0.03%
2020/06/12	45	44.43	20	44.22	45.00	25	36,083	0.07%
2020/06/11	20	45.53	13	45.33	44.50	7	36,124	0.02%
2020/06/10	19	46.33	12	46.25	46.00	7	36,030	0.02%
2020/06/09	23	45.43	26	45.46	45.60	-3	36,039	-0.01%
2020/06/08	17	45.22	35	45.14	45.25	-18	36,199	-0.05%
2020/06/05	26	44.47	14	45.19	44.25	12	36,074	0.03%
2020/06/04	13	44.88	44	45.01	44.60	-31	36,091	-0.09%
2020/06/03	5	44.06	46	44.06	44.05	-41	35,916	-0.11%
2020/06/02	45	43.59	55	43.28	43.20	-10	35,702	-0.03%
2020/06/01	45	43.07	23	42.96	43.20	22	35,377	0.06%
2020/05/29	38	41.89	29	42.06	42.00	9	35,022	0.03%
2020/05/28	41	42.49	49	42.43	42.10	-8	34,916	-0.02%
2020/05/27	43	40.83	75	40.90	40.95	-32	34,122	-0.09%
2020/05/26	52	40.97	64	40.62	40.15	-12	34,051	-0.04%
2020/05/25	53	39.21	11	39.81	40.15	42	33,907	0.12%
2020/05/22	38	39.99	10	40.15	39.60	28	33,612	0.08%
2020/05/21	13	40.57	27.5	40.47	41.30	-14.5	33,201	-0.04%
2020/05/20	10	39.09	57	39.12	39.15	-47	32,618	-0.14%
2020/05/19	66	39.74	50	39.52	39.30	16	32,530	0.05%
2020/05/18	26	39.74	28	39.52	38.85	-2	31,990	-0.01%
2020/05/15	89	42.33	10	42.31	42.00	79	31,299	0.25%
2020/05/14	41	42.97	24	42.92	41.95	17	30,723	0.06%
2020/05/13	15	44.01	22	43.81	44.10	-7	30,202	-0.02%
2020/05/12	37	43.66	34	43.89	44.25	3	30,079	0.01%
2020/05/11	22	43.13	25	43.32	43.00	-3	29,914	-0.01%
2020/05/08	47	41.67	91	42.08	41.55	-44	29,380	-0.15%
2020/05/07	71	40.92	36	40.62	41.00	35	29,258	0.12%
2020/05/06	20	39.57	23	39.53	39.25	-3	28,739	-0.01%
2020/05/05	40	39.50	72	40.08	39.10	-32	28,655	-0.11%
2020/05/04	100	39.24	86	39.66	39.50	14	28,432	0.05%
2020/04/30	143	39.39	157	39.13	39.95	-14	28,255	-0.05%	大買/大賣/
2020/04/29	102	37.63	81	37.85	37.55	21	27,612	0.08%	大買/
2020/04/28	34	36.62	15	36.66	36.45	19	27,050	0.07%
2020/04/27	25	36.46	64	36.34	36.65	-39	26,985	-0.14%
2020/04/24	16	35.61	31	35.59	35.45	-15	26,688	-0.06%
2020/04/23	30	35.66	4	35.68	35.35	26	26,299	0.10%
2020/04/22	23	35.55	14	35.40	35.70	9	25,993	0.03%
2020/04/21	101	36.77	93	36.69	35.70	8	25,836	0.03%	大買/
2020/04/20	18	36.30	43	36.57	36.75	-25	25,133	-0.10%
2020/04/17	83	35.67	54	35.75	35.40	29	24,815	0.12%
2020/04/16	22	34.64	53	34.82	34.70	-31	24,354	-0.13%
2020/04/15	41	35.22	9	34.90	34.50	32	24,732	0.13%
2020/04/14	58	34.74	45	35.09	34.90	13	24,488	0.05%
2020/04/13	20	33.81	1	34.00	33.60	19	24,494	0.08%
2020/04/10	58	34.06	21	34.17	34.20	37	24,821	0.15%
2020/04/09	37	34.47	15	35.23	34.00	22	25,514	0.09%
2020/04/08	11	35.30	45	35.22	35.20	-34	25,418	-0.13%
2020/04/07	75	34.53	70	34.89	34.70	5	24,919	0.02%
2020/04/06	12	32.34	11	32.55	32.65	1	24,255	0.00%
2020/04/01	15	31.69	16	31.45	31.75	-1	23,929	0.00%
2020/03/31	44	31.49	35	31.30	31.25	9	23,832	0.04%
2020/03/30	53	30.39	50	30.30	31.10	3	23,473	0.01%
2020/03/27	57	31.38	75	31.83	30.80	-18	23,145	-0.08%
2020/03/26	94	30.25	129	30.28	31.30	-35	22,533	-0.16%	大賣/
2020/03/25	25	29.25	116	28.72	29.40	-91	21,867	-0.42%	大賣/
2020/03/24	83	26.70	20	26.26	26.75	63	21,608	0.29%
2020/03/23	16	24.64	46	24.13	24.50	-30	21,739	-0.14%
2020/03/20	97	25.43	117	25.41	25.85	-20	21,736	-0.09%	大賣/
2020/03/19	14	23.95	4	23.65	23.50	10	21,555	0.05%
2020/03/18	73	27.66	46	26.94	26.10	27	21,752	0.12%
2020/03/17	35	28.90	25	28.92	27.70	10	21,544	0.05%
2020/03/16	55	32.21	55	32.14	29.70	0	21,262	0.00%
2020/03/13	62	31.36	41	31.90	32.05	21	21,042	0.10%
2020/03/12	68	35.52	65	35.52	34.75	3	20,873	0.01%
2020/03/11	93	38.78	106	39.38	38.50	-13	20,670	-0.06%	大賣/
2020/03/10	57	38.28	37	39.07	38.75	20	20,469	0.10%
2020/03/09	96	40.15	233	39.84	38.90	-137	20,550	-0.67%	大賣/鉅額交易
2020/03/06	234	41.03	84	40.92	41.15	150	20,496	0.73%	大買/鉅額交易
2020/03/05	15	40.44	53	40.67	40.60	-38	20,648	-0.18%
2020/03/04	29	39.23	17	39.20	39.40	12	20,493	0.06%
2020/03/03	22	40.27	28	40.33	39.70	-6	20,513	-0.03%
2020/03/02	24	38.72	36	38.81	39.00	-12	20,483	-0.06%
2020/02/27	57	40.04	22	39.93	39.00	35	20,539	0.17%
2020/02/26	79	42.57	36	43.42	41.35	43	20,352	0.21%
2020/02/25	43	43.01	22	43.39	43.45	21	20,386	0.10%
2020/02/24	20	43.58	11	43.50	43.65	9	20,577	0.04%
2020/02/21	17	43.91	28	43.91	43.75	-11	20,871	-0.05%
2020/02/20	13	43.47	36	43.87	44.05	-23	21,172	-0.11%
2020/02/19	28	42.97	6	42.89	42.85	22	21,259	0.10%
2020/02/18	6	43.31	24	43.26	43.10	-18	21,748	-0.08%
2020/02/17	8	43.08	10	43.10	43.25	-2	22,448	-0.01%
2020/02/14	44	43.38	18	43.57	43.10	26	23,240	0.11%
2020/02/13	17	44.11	19	43.77	43.20	-2	24,558	-0.01%
2020/02/12	66	43.65	126	43.65	44.60	-60	25,914	-0.23%	大賣/
2020/02/11	44	41.32	17	41.37	41.85	27	25,711	0.11%
2020/02/10	46	39.55	14	39.64	39.75	32	25,801	0.12%
2020/02/07	11	41.26	7	41.24	41.05	4	25,899	0.02%
2020/02/06	8	42.06	38	42.03	42.25	-30	26,299	-0.11%
2020/02/05	9	41.21	13	40.96	41.20	-4	26,896	-0.01%
2020/02/04	52	41.27	70	42.03	41.30	-18	27,189	-0.07%
2020/02/03	29	37.83	74	39.37	40.00	-45	27,672	-0.16%
2020/01/31	64	41.64	58	40.81	40.90	6	28,052	0.02%
2020/01/30	20	42.77	107	42.44	41.85	-87	28,072	-0.31%	大賣/
2020/01/20	102	46.48	16	46.32	46.45	86	28,233	0.30%	大買/
2020/01/17	3	45.75	21	45.88	45.45	-18	28,649	-0.06%
2020/01/16	10	45.73	5	45.81	45.55	5	28,846	0.02%
2020/01/15	10	47.06	14	46.83	46.30	-4	28,983	-0.01%
2020/01/14	59	46.87	75	46.46	46.80	-16	29,176	-0.05%
2020/01/13	9	46.26	15	46.30	46.35	-6	29,078	-0.02%
2020/01/10	6	45.22	18	45.49	45.65	-12	29,337	-0.04%
2020/01/09	15	45.15	60	45.21	45.20	-45	29,326	-0.15%
2020/01/08	2	43.60	9	43.48	43.40	-7	29,063	-0.02%
2020/01/07	28	42.94	65	43.04	43.20	-37	29,218	-0.13%
2020/01/06	61	42.06	100	42.60	41.65	-39	29,767	-0.13%
2020/01/03	290	45.33	173	44.08	43.85	117	29,727	0.39%	大買/大賣/鉅額交易
2020/01/02	93	47.08	127	46.80	47.00	-34	29,685	-0.11%	大賣/
2019/12/31	13	45.07	3	45.00	45.10	10	29,739	0.03%
2019/12/30	7	44.98	32	44.85	44.90	-25	30,178	-0.08%
2019/12/27	102	45.19	189	45.30	45.40	-87	30,544	-0.28%	大買/大賣/
2019/12/26	250	45.56	183	45.24	45.15	67	31,259	0.21%	大買/大賣/
2019/12/25	17	46.15	23	46.63	46.40	-6	31,405	-0.02%
2019/12/24	4	46.48	38	46.48	46.25	-34	31,752	-0.11%
2019/12/23	39	45.87	3	46.02	45.90	36	31,981	0.11%
2019/12/20	8	46.25	36	46.66	46.80	-28	32,123	-0.09%
2019/12/19	19	45.98	37	46.44	45.90	-18	32,661	-0.06%
2019/12/18	118	46.29	38	46.03	46.00	80	33,134	0.24%	大買/
2019/12/17	139	47.84	110	47.90	47.90	29	33,154	0.09%	大買/大賣/
2019/12/16	9	45.41	57	46.94	47.90	-48	33,259	-0.14%
2019/12/13	96	47.00	63	46.10	45.80	33	33,304	0.10%
2019/12/12	16	48.38	25	48.16	48.75	-9	33,254	-0.03%
2019/12/11	31	47.75	16	47.80	47.70	15	33,557	0.04%
2019/12/10	5	47.67	11	48.09	48.30	-6	33,920	-0.02%
2019/12/09	21	48.10	22	48.33	47.75	-1	34,326	0.00%
2019/12/06	23	47.75	3	47.50	47.45	20	34,645	0.06%
2019/12/05	3	47.90	21	47.93	47.95	-18	35,780	-0.05%
2019/12/04	63	47.35	62	47.17	46.90	1	37,666	0.00%
2019/12/03	65	48.88	52	48.53	48.45	13	39,329	0.03%
2019/12/02	43	47.91	35	47.76	49.90	8	39,620	0.02%
2019/11/29	19	48.83	2	48.65	48.95	17	39,645	0.04%
2019/11/28	15	49.52	14	49.46	49.40	1	39,863	0.00%
2019/11/27	2	50.60	3	50.27	50.00	-1	41,176	0.00%
2019/11/26	3	50.57	9	50.60	50.50	-6	41,983	-0.01%
2019/11/25	1	50.00	2	50.08	49.60	-1	42,057	0.00%
2019/11/22	17	49.31	25	49.03	49.50	-8	42,338	-0.02%
2019/11/21	17	49.79	14	49.58	49.50	3	42,736	0.01%
2019/11/20	14	49.88	34	50.18	50.60	-20	43,309	-0.05%
2019/11/19	17	50.62	28	50.72	50.60	-11	45,154	-0.02%
2019/11/18	27	51.14	10	51.26	51.20	17	45,711	0.04%
2019/11/15	32	51.97	12	51.81	51.00	20	45,973	0.04%
2019/11/14	104	51.75	18	51.33	52.20	86	46,146	0.19%	大買/
2019/11/13	10	49.92	14	50.06	50.90	-4	46,986	-0.01%
2019/11/12	22	48.53	70	49.45	50.10	-48	47,221	-0.10%
2019/11/11	34	46.64	63	47.30	47.05	-29	46,232	-0.06%
2019/11/08	2	43.73	16	44.35	44.70	-14	44,678	-0.03%
2019/11/07	16.4	42.99	18	43.09	43.30	-1.6	44,375	0.00%
2019/11/06	38.1	44.07	53	44.04	43.90	-14.9	44,263	-0.03%
2019/11/05	15	44.98	13	45.05	45.45	2	43,928	0.00%
2019/11/04	35	44.75	94	44.55	45.00	-59	43,667	-0.14%
2019/11/01	17	42.81	19	42.95	43.00	-2	43,027	0.00%
2019/10/31	37	42.39	60	42.69	42.75	-23	42,830	-0.05%
2019/10/30	30	41.45	43	41.43	41.80	-13	42,219	-0.03%
2019/10/29	15	41.35	7	40.84	40.75	8	41,778	0.02%
2019/10/28	27	41.40	27	41.59	41.80	0	41,663	0.00%
2019/10/25	16	40.28	68	40.60	40.75	-52	41,324	-0.13%
2019/10/24	32	41.30	3	41.10	41.50	29	41,037	0.07%
2019/10/23	1	41.00	29	41.57	41.85	-28	41,300	-0.07%
2019/10/22	74	41.62	31	41.77	40.95	43	42,375	0.10%
2019/10/21	12	41.13	24	41.16	41.30	-12	43,052	-0.03%
2019/10/18	30	41.37	25	41.58	41.30	5	43,326	0.01%
2019/10/17	17	40.83	4	41.01	40.85	13	43,947	0.03%
2019/10/16	30	41.12	39	41.11	41.30	-9	44,070	-0.02%
2019/10/15	34	41.32	68	41.24	40.75	-34	43,931	-0.08%
2019/10/14	25	40.61	75	40.65	41.20	-50	44,038	-0.11%
2019/10/09	176	38.90	157	39.03	38.60	19	43,419	0.04%	大買/大賣/
2019/10/08	92	38.73	120	38.67	38.95	-28	43,382	-0.06%	大賣/
2019/10/07	62	38.40	149	38.44	38.15	-87	42,489	-0.20%	大賣/
2019/10/04	25	37.69	34	37.81	37.90	-9	41,966	-0.02%
2019/10/03	53	37.17	386	37.20	37.70	-333	41,536	-0.80%	大賣/鉅額交易
2019/10/02	344	37.37	40	36.90	37.80	304	41,033	0.74%	大買/鉅額交易
2019/10/01	29	35.40	8	35.68	35.90	21	40,230	0.05%
2019/09/27	19	34.49	21	34.72	34.75	-2	39,831	-0.01%
2019/09/26	20	35.60	49	35.59	35.60	-29	39,393	-0.07%
2019/09/25	39	36.02	12	35.84	36.10	27	39,158	0.07%
2019/09/24	39	36.66	33	36.71	35.80	6	39,255	0.02%
2019/09/23	50	37.57	119	37.31	37.50	-69	38,966	-0.18%	大賣/
2019/09/20	172	37.33	189	37.06	36.85	-17	38,463	-0.04%	大買/大賣/
2019/09/19	70	36.93	16	36.84	36.95	54	37,999	0.14%
2019/09/18	50	36.82	59	36.77	36.50	-9	37,726	-0.02%
2019/09/17	80	36.87	39	36.73	36.70	41	37,174	0.11%
2019/09/16	35	36.15	48	36.45	36.25	-13	37,095	-0.04%
2019/09/12	47	35.97	13	36.05	35.85	34	36,562	0.09%
2019/09/11	29	35.50	18	35.57	35.55	11	36,167	0.03%
2019/09/10	40	35.66	35	35.65	35.70	5	35,595	0.01%
2019/09/09	85	36.46	179	36.89	35.55	-94	35,065	-0.27%	大賣/
2019/09/06	495	37.24	435	37.55	37.00	60	34,262	0.18%	大買/大賣/
2019/09/05	99	35.55	184	36.07	36.60	-85	32,356	-0.26%	大賣/
2019/09/04	24	32.81	113	33.10	33.30	-89	30,454	-0.29%	大賣/
2019/09/03	59	32.66	28	32.60	32.10	31	30,089	0.10%
2019/09/02	18	32.22	9	32.12	32.50	9	29,806	0.03%
2019/08/30	72	32.45	135	32.82	32.10	-63	29,435	-0.21%	大賣/
2019/08/29	44	31.90	34.1	31.85	32.15	10	28,021	0.04%
2019/08/28	16	30.93	15	31.11	30.65	1	27,048	0.00%
2019/08/27	26	31.35	30	31.34	30.80	-4	26,720	-0.01%
2019/08/26	46	31.25	35	31.34	30.95	11	26,329	0.04%
2019/08/23	138	32.40	119	32.32	32.40	19	25,684	0.07%	大買/大賣/
2019/08/22	124	32.12	149	32.30	32.80	-25	24,986	-0.10%	大買/大賣/
2019/08/21	39	29.76	36	30.12	30.60	3	22,932	0.01%
2019/08/20	24	29.82	57	29.39	29.10	-33	22,112	-0.15%
2019/08/19	32	29.85	50	29.91	29.60	-18	21,683	-0.08%
2019/08/16	168	29.45	208	29.76	29.50	-40	21,065	-0.19%	大買/大賣/
2019/08/15	46	27.91	134	28.16	28.60	-88	19,576	-0.45%	大賣/
2019/08/14	23	27.66	32	27.74	27.50	-9	18,507	-0.05%
2019/08/13	2	26.28	18	26.54	26.65	-16	18,053	-0.09%
2019/08/12	4	26.70	1	26.90	26.75	3	18,163	0.02%
2019/08/08	2	26.60	4	26.80	26.85	-2	18,476	-0.01%
2019/08/07	2	26.53	13	26.40	26.25	-11	18,360	-0.06%
2019/08/06	5	25.96	53	25.54	26.25	-48	18,355	-0.26%
2019/08/05	16	25.53	0	0.00	25.50	16	18,274	0.09%
2019/08/02	18	25.68	12	25.90	26.00	6	18,250	0.03%
2019/08/01	8	26.62	1	26.60	26.40	7	18,095	0.04%
2019/07/31	24	26.91	15	26.88	27.00	9	17,994	0.05%
2019/07/30	6	26.10	18	26.25	26.20	-12	17,759	-0.07%
2019/07/29	9	26.56	1	26.60	26.50	8	17,817	0.04%
2019/07/26	24	26.54	11	26.69	26.75	13	17,716	0.07%
2019/07/25	51	26.94	48	27.00	27.05	3	17,541	0.02%
2019/07/24	195	26.92	151	27.19	26.35	44	17,125	0.26%	大買/大賣/
2019/07/23	111	28.47	5	28.59	28.20	106	16,007	0.66%	大買/鉅額交易
2019/07/22	7	28.79	75	28.91	29.00	-68	14,988	-0.45%
2019/07/19	155	29.74	127	29.52	29.25	28	14,758	0.19%	大買/大賣/
2019/07/18	38	28.97	65	28.90	29.05	-27	14,620	-0.18%
2019/07/17	16	28.69	19	28.62	28.70	-3	14,531	-0.02%
2019/07/16	30	28.59	134	28.30	28.60	-104	14,662	-0.71%	大賣/鉅額交易
2019/07/15	36	27.87	65	27.82	28.20	-29	14,314	-0.20%
2019/07/12	20	26.87	46	26.84	27.10	-26	14,129	-0.18%
2019/07/11	24	25.88	53	25.85	25.95	-29	14,174	-0.20%
2019/07/10	76	26.40	19	26.39	26.30	57	14,850	0.38%
2019/07/09	3	26.13	59	26.18	26.20	-56	15,220	-0.37%
2019/07/08	4	26.50	10	26.45	26.40	-6	16,078	-0.04%
2019/07/05	3	26.68	5	26.67	26.70	-2	16,403	-0.01%
2019/07/04	70	26.80	4	26.88	26.90	66	16,726	0.39%
2019/07/03	25	26.78	7	26.77	26.65	18	16,980	0.11%
2019/07/02	1	26.80	5	26.70	26.65	-4	17,478	-0.02%
2019/07/01	37	26.60	46	26.60	26.60	-9	18,100	-0.05%
2019/06/28	50	26.27	91	26.34	26.05	-41	18,963	-0.22%
2019/06/27	0	0.00	6	25.83	26.00	-6	20,197	-0.03%
2019/06/26	16	25.32	10	25.30	25.35	6	20,600	0.03%
2019/06/25	71	25.59	7	25.41	25.30	64	20,709	0.31%
2019/06/24	3	25.77	3	25.75	25.80	0	20,854	0.00%
2019/06/21	16	26.11	22	26.02	25.95	-6	20,896	-0.03%
2019/06/20	10	25.35	0	0.00	25.35	10	20,493	0.05%
2019/06/19	81	25.34	0	0.00	25.25	81	20,503	0.40%
2019/06/18	2	24.90	0	0.00	24.85	2	20,559	0.01%
2019/06/17	182	24.98	113	25.11	24.95	69	20,649	0.33%	大買/大賣/
2019/06/14	87	25.54	273	25.27	25.00	-186	20,766	-0.90%	大賣/鉅額交易
2019/06/13	1	25.20	13	25.30	25.35	-12	20,360	-0.06%
2019/06/12	48	25.15	5	25.18	25.20	43	20,296	0.21%
2019/06/11	2	24.65	11	24.89	24.90	-9	20,305	-0.04%
2019/06/10	38	24.32	17	24.23	24.35	21	20,085	0.10%
2019/06/06	1	23.35	0	0.00	23.40	1	20,058	0.00%
2019/06/05	2	23.50	14	23.72	23.45	-12	20,117	-0.06%
2019/06/04	0	0.00	2	23.48	23.50	-2	20,139	-0.01%
2019/06/03	3	23.35	1	23.25	23.35	2	20,228	0.01%
2019/05/31	6	23.25	2	23.13	23.15	4	20,259	0.02%
2019/05/30	0	0.00	4	22.50	22.80	-4	20,363	-0.02%
2019/05/29	3	22.07	10	22.10	22.05	-7	20,338	-0.03%
2019/05/28	2	22.70	0	0.00	22.60	2	20,280	0.01%
2019/05/27	4	22.95	2	22.90	23.15	2	20,272	0.01%
2019/05/24	2	23.35	1	23.35	23.00	1	20,291	0.00%
2019/05/23	7	23.55	8	23.59	23.70	-1	20,268	0.00%
2019/05/22	13	23.64	30	23.49	23.55	-17	20,365	-0.08%
2019/05/21	11	23.12	7	23.27	23.20	4	20,493	0.02%
2019/05/20	22	24.01	3	23.82	23.50	19	21,209	0.09%
2019/05/17	10	23.80	26	24.21	23.75	-16	21,337	-0.07%
2019/05/16	72	24.56	36	23.91	23.65	36	21,310	0.17%
2019/05/15	6	23.80	17	23.86	23.95	-11	21,224	-0.05%
2019/05/14	3	22.70	6	23.03	23.50	-3	21,291	-0.01%
2019/05/13	5	23.40	2	23.05	23.10	3	21,387	0.01%
2019/05/10	3	23.98	8	24.08	24.00	-5	21,375	-0.02%
2019/05/09	3	24.40	30	24.35	24.35	-27	21,316	-0.13%
2019/05/08	1	24.45	16	24.66	25.00	-15	21,224	-0.07%
2019/05/07	3	24.97	7	24.86	24.80	-4	21,241	-0.02%
2019/05/06	24	24.75	2	24.70	24.50	22	21,236	0.10%
2019/05/03	0	0.00	24	25.70	25.75	-24	20,972	-0.11%
2019/05/02	8	25.73	3	25.83	25.70	5	20,975	0.02%
2019/04/30	24	25.38	13	25.44	25.55	11	20,948	0.05%
2019/04/29	22	25.12	38	25.50	25.90	-16	20,870	-0.08%
2019/04/26	46	25.70	2	25.70	25.70	44	20,598	0.21%
2019/04/25	17	26.01	12	26.03	26.10	5	20,614	0.02%
2019/04/24	62	26.35	168	26.17	25.85	-106	20,653	-0.51%	大賣/鉅額交易
2019/04/23	47	27.95	70	27.81	27.55	-23	19,663	-0.12%
2019/04/22	21	28.14	28	28.08	28.10	-7	19,327	-0.04%
2019/04/19	97	27.68	76	27.41	27.35	21	18,894	0.11%
2019/04/18	62	27.53	55	27.14	27.00	7	18,667	0.04%
2019/04/17	106	28.07	52	27.67	27.50	54	18,384	0.29%	大買/
2019/04/16	67	28.31	60	28.29	28.05	7	17,818	0.04%
2019/04/15	34	27.51	88	27.40	27.35	-54	17,098	-0.32%
2019/04/12	163	27.66	75	27.76	27.55	88	16,723	0.53%	大買/
2019/04/11	64	27.07	30	26.77	26.80	34	15,825	0.21%
2019/04/10	54	26.84	23	26.91	26.90	31	15,437	0.20%
2019/04/09	29	26.71	56	26.56	26.45	-27	15,118	-0.18%
2019/04/08	61	27.51	100.1	27.37	27.05	-39.1	14,820	-0.26%
2019/04/03	52	26.56	32	26.57	26.60	20	14,225	0.14%
2019/04/02	150	26.20	119	26.11	26.40	31	13,501	0.23%	大買/大賣/
2019/04/01	174	25.54	147	25.30	25.30	27	12,231	0.22%	大買/大賣/
2019/03/29	65	23.16	87	23.06	23.70	-22	10,574	-0.21%
2019/03/28	4	22.46	11	22.60	22.70	-7	10,037	-0.07%
2019/03/27	24	22.66	33	22.50	22.70	-9	10,028	-0.09%
2019/03/26	5	21.90	0	0.00	21.70	5	10,195	0.05%
2019/03/25	0	0.00	7	21.88	22.00	-7	10,179	-0.07%
2019/03/22	10	22.75	14	22.69	22.35	-4	10,200	-0.04%
2019/03/21	23	22.63	28	22.68	22.60	-5	10,207	-0.05%
2019/03/20	21	22.41	10	22.40	22.35	11	10,283	0.11%
2019/03/19	40	22.44	43	22.55	22.35	-3	10,382	-0.03%
2019/03/18	22	22.17	16	22.17	22.15	6	10,457	0.06%
2019/03/15	4	21.79	3	21.75	21.80	1	10,411	0.01%
2019/03/14	39	21.84	35	21.79	21.50	4	10,552	0.04%
2019/03/13	4	22.15	2	22.18	22.20	2	10,743	0.02%
2019/03/12	13	22.50	3	22.43	22.40	10	10,932	0.09%
2019/03/11	0	0.00	18	22.08	22.10	-18	11,167	-0.16%
2019/03/08	25	21.72	34	21.74	21.65	-9	11,761	-0.08%
2019/03/07	17	22.57	43	22.43	22.20	-26	11,895	-0.22%
2019/03/06	28	22.92	3	22.85	22.90	25	12,051	0.21%
2019/03/05	24	23.13	22	23.14	22.80	2	12,248	0.02%
2019/03/04	15	22.82	1	22.55	22.95	14	12,222	0.11%
2019/02/27	38	22.98	6	22.75	22.70	32	12,217	0.26%
2019/02/26	11	22.85	32	23.03	23.05	-21	12,267	-0.17%
2019/02/25	60	23.03	27	22.93	23.00	33	12,418	0.27%
2019/02/22	27	23.05	76	23.08	23.00	-49	12,358	-0.40%
2019/02/21	169	23.14	14	22.65	23.20	155	12,366	1.25%	大買/鉅額交易
2019/02/20	46	22.89	52	22.88	22.95	-6	12,650	-0.05%
2019/02/19	89	22.44	307	22.35	23.05	-218	12,561	-1.74%	大賣/鉅額交易
2019/02/18	132	21.88	9	21.81	21.90	123	11,968	1.03%	大買/鉅額交易
2019/02/15	65	21.49	46	21.52	21.55	19	12,015	0.16%
2019/02/14	34	21.68	23	22.04	21.50	11	12,021	0.09%
2019/02/13	15	21.63	14	21.70	21.70	1	11,962	0.01%
2019/02/12	4	21.26	7	21.32	21.60	-3	12,446	-0.02%
2019/02/11	3	21.05	4	21.15	21.20	-1	12,566	-0.01%
2019/01/30	22	20.89	0	0.00	20.60	22	12,660	0.17%
2019/01/29	0	0.00	22	20.60	20.80	-22	13,024	-0.17%
2019/01/28	8	21.04	19	21.00	20.85	-11	13,415	-0.08%
2019/01/25	42	20.75	7	20.76	20.70	35	13,626	0.26%
2019/01/24	0	0.00	10	20.60	20.50	-10	13,733	-0.07%
2019/01/23	38	20.37	5	20.35	20.50	33	13,935	0.24%
2019/01/22	8	20.24	2	20.50	20.20	6	14,072	0.04%
2019/01/21	0	0.00	11	20.76	20.70	-11	14,161	-0.08%
2019/01/18	0	0.00	1	20.70	20.60	-1	14,266	-0.01%
2019/01/17	71	20.85	67	20.42	20.30	4	14,486	0.03%
2019/01/16	20	20.26	24	20.39	20.60	-4	14,495	-0.03%
2019/01/15	1	19.70	6	20.07	20.20	-5	14,360	-0.03%
2019/01/11	0	0.00	5	19.95	19.90	-5	14,692	-0.03%
2019/01/10	1	20.05	1	20.00	20.05	0	15,020	0.00%
2019/01/09	10	19.90	0	0.00	19.90	10	15,386	0.06%
2019/01/08	2	19.95	1	20.05	20.05	1	15,487	0.01%
2019/01/07	3	19.90	30	19.87	19.90	-27	15,621	-0.17%
2019/01/04	0	0.00	32	18.96	19.20	-32	15,783	-0.20%
2019/01/03	1	19.75	7	19.88	19.80	-6	15,907	-0.04%
2019/01/02	0	0.00	12	19.91	19.85	-12	16,019	-0.07%
2018/12/28	1	19.80	6	19.99	19.80	-5	16,284	-0.03%
2018/12/27	4	20.38	1	20.40	20.20	3	16,852	0.02%
2018/12/26	2	20.20	5	20.30	19.90	-3	16,926	-0.02%
2018/12/25	16	20.06	0	0.00	20.15	16	17,065	0.09%
2018/12/24	5	20.65	1	20.60	20.55	4	17,093	0.02%
2018/12/22	9	20.65	9	20.60	20.60	0	17,189	0.00%
2018/12/21	40	20.64	22	20.58	20.95	18	17,410	0.10%
2018/12/20	19	20.68	24	20.87	20.60	-5	17,722	-0.03%
2018/12/19	257	21.47	494	21.72	21.30	-237	17,714	-1.34%	大買/大賣/鉅額交易
2018/12/18	44	21.00	3	20.95	21.05	41	17,683	0.23%
2018/12/17	1	21.10	4	21.24	21.05	-3	17,765	-0.02%
2018/12/14	50	21.51	68	21.90	21.50	-18	17,781	-0.10%
2018/12/13	219	22.02	15	21.88	21.95	204	17,820	1.14%	大買/鉅額交易
2018/12/12	32	21.46	13	21.50	21.60	19	17,689	0.11%
2018/12/11	71	21.27	42	21.51	21.10	29	17,662	0.16%
2018/12/10	25	20.72	2	21.10	20.65	23	17,651	0.13%
2018/12/07	10	21.08	11	21.12	21.20	-1	17,651	-0.01%
2018/12/06	12	20.85	29	20.59	20.35	-17	17,640	-0.10%
2018/12/05	3	21.72	21	21.70	21.80	-18	17,458	-0.10%
2018/12/04	19	22.52	24	22.52	22.40	-5	17,852	-0.03%
2018/12/03	13	21.95	109	21.81	22.30	-96	17,951	-0.53%	大賣/
2018/11/30	44	20.63	27	20.56	20.40	17	17,427	0.10%
2018/11/29	47	20.37	12	20.40	20.00	35	17,294	0.20%
2018/11/28	52	20.02	125	20.23	20.35	-73	17,213	-0.42%	大賣/
2018/11/27	31	19.39	4	19.58	19.85	27	17,126	0.16%
2018/11/26	63	19.23	27	19.24	19.20	36	17,119	0.21%
2018/11/23	38	19.36	13	19.47	19.05	25	17,118	0.15%
2018/11/22	80	19.82	122	20.06	19.45	-42	17,050	-0.25%	大賣/
2018/11/21	21	19.40	16	19.50	19.55	5	16,899	0.03%
2018/11/20	26	19.68	10	19.65	19.65	16	16,952	0.09%
2018/11/19	18	20.10	32	20.23	20.10	-14	17,034	-0.08%
2018/11/16	62	19.69	26	19.39	19.20	36	16,955	0.21%
2018/11/15	18	19.23	28	19.47	19.55	-10	16,886	-0.06%
2018/11/14	20	18.89	22	19.18	19.10	-2	16,986	-0.01%
2018/11/13	39	18.06	45	18.36	18.70	-6	17,107	-0.04%
2018/11/12	26	18.33	34	18.55	18.60	-8	17,024	-0.05%
2018/11/09	56	18.16	27	18.13	18.30	29	16,951	0.17%
2018/11/08	9	19.23	17	19.28	19.00	-8	16,502	-0.05%
2018/11/07	18	18.83	10	18.95	18.85	8	16,287	0.05%
2018/11/06	51	19.23	38	18.75	18.75	13	16,284	0.08%
2018/11/05	44	20.61	4	20.20	19.90	40	15,950	0.25%
2018/11/02	12	20.89	25	21.07	21.30	-13	15,614	-0.08%
2018/11/01	23	20.20	31	20.28	20.30	-8	15,470	-0.05%
2018/10/31	24	19.71	42	19.71	19.80	-18	15,696	-0.11%
2018/10/30	47	19.20	18	19.17	19.15	29	15,858	0.18%
2018/10/29	1	18.65	11	18.80	18.95	-10	16,107	-0.06%
2018/10/26	27	18.31	78	18.41	18.35	-51	16,437	-0.31%
2018/10/25	30	18.46	24	18.56	18.25	6	16,927	0.04%
2018/10/24	26	19.95	6	19.98	19.75	20	16,924	0.12%
2018/10/23	21	20.37	26	20.13	20.10	-5	16,963	-0.03%
2018/10/22	6	20.53	19	20.77	20.80	-13	17,118	-0.08%
2018/10/19	22	20.38	6	20.46	20.45	16	17,055	0.09%
2018/10/18	12	20.43	51	20.88	20.95	-39	17,019	-0.23%
2018/10/17	28	20.91	3	20.40	20.35	25	16,837	0.15%
2018/10/16	31	21.19	56	21.28	21.20	-25	16,856	-0.15%
2018/10/15	31	20.47	50	20.47	20.75	-19	16,972	-0.11%
2018/10/12	17	19.82	10	19.78	20.10	7	16,971	0.04%
2018/10/11	37	19.53	16	19.40	19.35	21	17,020	0.12%
2018/10/09	62	21.88	26	21.70	21.50	36	17,107	0.21%
2018/10/08	6	21.71	304	21.54	21.65	-298	17,213	-1.73%	大賣/鉅額交易
2018/10/05	235	21.39	301	22.02	21.40	-66	17,064	-0.39%	大買/大賣/
2018/10/04	2	23.45	5	23.50	23.45	-3	16,604	-0.02%
2018/10/03	94	24.09	55	23.94	23.70	39	16,650	0.23%
2018/10/02	13	24.27	94	24.37	24.50	-81	16,732	-0.48%
2018/10/01	131	24.42	14	24.44	24.40	117	16,847	0.69%	大買/鉅額交易
2018/09/28	19	24.28	2	24.30	24.10	17	16,892	0.10%
2018/09/27	179	24.79	177	25.02	24.65	2	16,787	0.01%	大買/大賣/
2018/09/26	10	24.50	1	24.70	24.55	9	16,534	0.05%
2018/09/25	96	24.84	66	24.93	24.70	30	16,640	0.18%
2018/09/21	6	24.17	24	23.75	24.10	-18	16,420	-0.11%
2018/09/20	33	23.37	30	23.30	23.25	3	16,399	0.02%
2018/09/19	21	23.92	3	24.35	23.65	18	16,559	0.11%
2018/09/18	43	24.28	0	0.00	23.95	43	16,537	0.26%
2018/09/17	11	24.57	112	24.44	24.80	-101	16,679	-0.61%	大賣/鉅額交易
2018/09/14	143	24.27	14	24.41	24.60	129	16,705	0.77%	大買/鉅額交易
2018/09/13	109	23.52	10	23.50	23.55	99	16,891	0.59%	大買/
2018/09/12	36	23.66	56	23.16	23.10	-20	17,158	-0.12%
2018/09/11	49	23.89	3	23.65	23.85	46	17,449	0.26%
2018/09/10	131	23.77	61	25.37	23.30	70	18,032	0.39%	大買/
2018/09/07	115	26.72	16	25.87	25.85	99	19,104	0.52%	大買/
2018/09/06	6	28.05	2	28.10	28.00	4	21,158	0.02%
2018/09/05	2	28.10	17	27.90	27.85	-15	22,206	-0.07%
2018/09/04	14	28.11	16	27.85	27.90	-2	22,719	-0.01%
2018/09/03	3	28.75	5	28.80	28.55	-2	22,715	-0.01%
2018/08/31	21	29.50	2	29.40	29.40	19	22,722	0.08%
2018/08/30	5	28.95	4	29.10	29.10	1	22,854	0.00%
2018/08/29	29	29.08	21	29.14	29.10	8	22,947	0.03%
2018/08/28	7	29.11	6	29.30	28.90	1	23,098	0.00%
2018/08/27	10	28.90	33	29.21	29.25	-23	23,249	-0.10%
2018/08/24	14	28.78	6	28.67	28.80	8	23,183	0.03%
2018/08/23	21	28.85	37	28.79	28.95	-16	23,073	-0.07%
2018/08/22	10	27.63	54	27.65	27.60	-44	22,828	-0.19%
2018/08/21	38	27.06	8	27.25	27.20	30	22,932	0.13%
2018/08/20	105	27.96	10	27.45	27.40	95	23,086	0.41%	大買/
2018/08/17	74	29.15	21	29.36	29.00	53	22,995	0.23%
2018/08/16	15	28.98	10	29.32	29.05	5	23,348	0.02%
2018/08/15	20	29.43	8	29.39	29.35	12	23,421	0.05%
2018/08/14	1	30.50	6	30.36	30.50	-5	23,514	-0.02%
2018/08/13	13	29.80	1	29.65	29.85	12	23,716	0.05%
2018/08/10	21	31.40	25	31.58	31.10	-4	23,821	-0.02%
2018/08/09	0	0.00	5	31.50	31.50	-5	23,939	-0.02%
2018/08/08	14	31.96	2	31.95	31.90	12	24,118	0.05%
2018/08/07	50	32.47	7	32.12	32.00	43	24,418	0.18%
2018/08/06	26	32.71	34	32.86	33.00	-8	24,297	-0.03%
2018/08/03	66	32.76	51	32.06	32.00	15	24,510	0.06%
2018/08/02	41	32.18	50	32.24	32.20	-9	24,651	-0.04%
2018/08/01	42	31.60	112	31.87	32.20	-70	25,327	-0.28%	大賣/
2018/07/31	30	30.58	14	30.61	30.40	16	25,290	0.06%
2018/07/30	26	30.82	113	30.46	30.40	-87	25,140	-0.35%	大賣/
2018/07/27	34	30.95	15	30.63	30.90	19	25,161	0.08%
2018/07/26	13	30.01	12	30.25	30.25	1	25,300	0.00%
2018/07/25	13	29.60	82	29.77	30.00	-69	25,565	-0.27%
2018/07/24	1	29.10	36	29.19	29.35	-35	25,400	-0.14%
2018/07/23	68	29.22	160	29.44	29.05	-92	25,313	-0.36%	大賣/
2018/07/20	198	30.34	17	30.55	30.25	181	25,076	0.72%	大買/鉅額交易
2018/07/19	30	29.90	12	29.96	29.95	18	24,901	0.07%
2018/07/18	73	29.77	53	29.92	30.10	20	24,931	0.08%
2018/07/17	45	29.36	40	29.49	29.10	5	24,825	0.02%
2018/07/16	48	30.54	38	30.30	30.00	10	24,839	0.04%
2018/07/13	25	31.11	1	31.25	31.00	24	24,691	0.10%
2018/07/12	10	31.15	6	30.73	31.00	4	24,774	0.02%
2018/07/11	8	30.79	5	30.66	30.75	3	24,952	0.01%
2018/07/10	5	30.46	13	30.63	30.35	-8	25,171	-0.03%
2018/07/09	4	30.76	46	31.07	31.15	-42	26,232	-0.16%
2018/07/06	7	30.95	10	30.95	30.80	-3	26,899	-0.01%
2018/07/05	27	31.68	19	31.39	30.65	8	26,945	0.03%
2018/07/04	30	32.17	16	31.95	31.95	14	26,993	0.05%
2018/07/03	37	33.18	18	33.13	32.50	19	27,117	0.07%
2018/07/02	33	32.62	3	32.53	32.55	30	26,962	0.11%
2018/06/29	25	32.08	12	32.14	32.35	13	27,093	0.05%
2018/06/28	57	32.36	40	31.89	31.65	17	27,009	0.06%
2018/06/27	37	32.72	35	32.35	32.30	2	26,950	0.01%
2018/06/26	42	32.06	93	32.25	32.55	-51	26,929	-0.19%
2018/06/25	33	33.32	0	0.00	33.00	33	26,886	0.12%
2018/06/22	97	33.72	59	33.21	33.15	38	26,980	0.14%
2018/06/21	41	35.27	47	34.86	34.60	-6	26,896	-0.02%
2018/06/20	39	35.04	66	34.84	35.60	-27	26,861	-0.10%
2018/06/19	82	36.01	31	35.69	34.90	51	26,765	0.19%
2018/06/15	80	38.13	68	38.35	37.70	12	26,255	0.05%
2018/06/14	204	38.33	169	38.00	38.90	35	24,915	0.14%	大買/大賣/
2018/06/13	82	35.14	82	35.15	35.40	0	22,937	0.00%
2018/06/12	25	34.30	70	34.32	33.80	-45	22,031	-0.20%
2018/06/11	52	32.92	3	33.08	32.75	49	21,673	0.23%
2018/06/08	2	34.13	7	33.41	33.40	-5	21,921	-0.02%
2018/06/07	16	33.79	4	33.96	33.65	12	22,377	0.05%
2018/06/06	0	0.00	10	34.73	34.55	-10	22,251	-0.04%
2018/06/05	23	34.80	105	34.80	34.15	-82	22,400	-0.37%	大賣/
2018/06/04	101	34.73	33	34.67	34.90	68	22,455	0.30%	大買/
2018/06/01	2	33.78	6	33.77	33.70	-4	22,512	-0.02%
2018/05/31	30	34.07	25	33.62	33.60	5	22,802	0.02%
2018/05/30	22	33.79	3	33.72	33.55	19	23,288	0.08%
2018/05/29	5	34.76	23	34.78	34.50	-18	23,391	-0.08%
2018/05/28	6	34.66	41	34.91	34.95	-35	23,570	-0.15%
2018/05/25	55	34.25	29	34.37	34.20	26	23,415	0.11%
2018/05/24	25	34.03	21	34.38	34.45	4	23,628	0.02%
2018/05/23	1	33.15	1	33.55	33.15	0	23,605	0.00%
2018/05/22	12	33.85	7	33.57	33.40	5	23,453	0.02%
2018/05/21	21	33.70	28	33.84	33.80	-7	23,377	-0.03%
2018/05/18	52	33.41	45	33.48	32.70	7	23,167	0.03%
2018/05/17	9	33.11	48	33.35	33.30	-39	23,090	-0.17%
2018/05/16	22	33.26	11	33.30	33.10	11	23,046	0.05%
2018/05/15	16	34.45	52	34.59	33.80	-36	22,957	-0.16%
2018/05/14	54	34.43	56	34.41	34.15	-2	23,036	-0.01%
2018/05/11	58	34.38	118	34.73	34.10	-60	23,132	-0.26%	大賣/
2018/05/10	49	33.96	30	34.01	33.80	19	22,666	0.08%
2018/05/09	41	33.52	113	33.46	33.20	-72	22,350	-0.32%	大賣/
2018/05/08	39	32.48	51	32.45	32.80	-12	21,464	-0.06%
2018/05/07	8	31.05	3	31.00	30.95	5	21,176	0.02%
2018/05/04	6	31.33	10	31.59	30.95	-4	21,506	-0.02%
2018/05/03	122	31.69	73	31.51	31.75	49	22,074	0.22%	大買/
2018/05/02	21	30.60	24	31.28	31.35	-3	21,805	-0.01%
2018/04/30	1	29.75	8	29.73	29.75	-7	21,501	-0.03%
2018/04/27	3	29.37	14	29.42	29.30	-11	21,559	-0.05%
2018/04/26	48	29.48	46	29.14	29.00	2	21,626	0.01%
2018/04/25	7	29.84	6	30.28	30.10	1	21,588	0.00%
2018/04/24	10	30.34	16	30.09	30.00	-6	21,592	-0.03%
2018/04/23	23	31.88	13	31.12	31.00	10	21,465	0.05%
2018/04/20	33	32.51	521	32.76	32.10	-488	21,387	-2.28%	大賣/鉅額交易
2018/04/19	167	31.79	118	31.90	31.70	49	21,201	0.23%	大買/大賣/
2018/04/18	174	31.72	180	32.12	31.70	-6	21,291	-0.03%	大買/大賣/
2018/04/17	61	32.00	8	31.76	31.45	53	21,209	0.25%
2018/04/16	179	32.91	312	32.89	32.65	-133	21,189	-0.63%	大買/大賣/鉅額交易
2018/04/13	614	33.05	151	32.98	33.05	463	21,166	2.19%	大買/大賣/鉅額交易
2018/04/12	43	30.24	76	30.34	31.35	-33	20,249	-0.16%
2018/04/11	41	28.79	7	28.90	28.50	34	19,771	0.17%
2018/04/10	6	29.26	4	29.45	29.40	2	19,800	0.01%
2018/04/09	51	29.56	40	29.26	29.00	11	19,934	0.06%
2018/04/03	5	30.06	4	30.09	30.20	1	19,923	0.01%
2018/04/02	35	30.67	38	30.59	30.45	-3	20,214	-0.01%
2018/03/31	2	29.70	1	29.95	30.05	1	20,072	0.00%
2018/03/30	6	29.75	1	30.45	29.50	5	20,210	0.02%
2018/03/29	4	30.10	6	30.08	30.00	-2	20,387	-0.01%
2018/03/28	13	30.07	252	30.43	29.90	-239	20,561	-1.16%	大賣/鉅額交易
2018/03/27	16	31.02	291	31.12	30.95	-275	20,417	-1.35%	大賣/鉅額交易
2018/03/26	14	30.29	133	30.29	30.65	-119	20,355	-0.58%	大賣/鉅額交易
2018/03/23	26	30.72	15	31.02	30.50	11	20,233	0.05%
2018/03/22	21	31.86	27	31.86	32.00	-6	19,980	-0.03%
2018/03/21	80	31.29	21	31.60	31.55	59	19,663	0.30%
2018/03/20	580	30.64	21	30.56	30.60	559	19,418	2.88%	大買/鉅額交易
2018/03/19	56	31.50	5	31.46	31.10	51	19,183	0.27%
2018/03/16	11	32.84	1	32.35	32.15	10	18,762	0.05%
2018/03/15	32	32.77	2	32.85	32.60	30	18,777	0.16%
2018/03/14	56	33.10	2	33.50	33.20	54	18,836	0.29%
2018/03/13	21	33.26	8	33.04	32.95	13	18,651	0.07%
2018/03/12	2	32.42	20	32.46	32.25	-18	18,307	-0.10%
2018/03/09	6	32.13	11	32.21	31.90	-5	18,457	-0.03%
2018/03/08	2	32.30	5	32.09	32.25	-3	18,686	-0.02%
2018/03/07	14	32.64	45	32.78	31.85	-31	18,602	-0.17%
2018/03/06	11	33.14	2	32.80	32.80	9	18,614	0.05%
2018/03/05	82	33.61	43	34.03	33.10	39	18,739	0.21%
2018/03/02	21	34.24	6	34.36	34.70	15	18,481	0.08%
2018/03/01	16	34.32	2	34.25	33.85	14	18,503	0.08%
2018/02/27	29	34.75	29	34.38	34.00	0	18,561	0.00%
2018/02/26	38	35.06	13	34.95	34.80	25	19,253	0.13%
2018/02/23	15	35.86	18	35.46	35.85	-3	19,068	-0.02%
2018/02/22	3	33.30	2	33.15	33.30	1	19,016	0.01%
2018/02/21	16	34.00	24	34.16	33.80	-8	19,254	-0.04%
2018/02/12	37	33.78	54	33.28	33.05	-17	19,375	-0.09%
2018/02/09	19	32.58	47	33.06	33.35	-28	19,537	-0.14%
2018/02/08	33	34.73	31	34.35	34.30	2	19,637	0.01%
2018/02/07	58	35.77	38	35.12	34.95	20	19,961	0.10%
2018/02/06	34	34.93	16	35.70	34.65	18	20,642	0.09%
2018/02/05	15	35.93	45	36.67	37.20	-30	20,457	-0.15%
2018/02/02	30	36.16	25	36.14	35.85	5	20,599	0.02%
2018/02/01	38	35.83	418	35.90	35.65	-380	21,815	-1.74%	大賣/鉅額交易
2018/01/31	38	36.15	1	36.05	36.20	37	22,319	0.17%
2018/01/30	35	37.19	2	36.93	37.15	33	22,530	0.15%
2018/01/29	2	36.30	21	35.72	36.45	-19	23,005	-0.08%
2018/01/26	83	35.86	28	35.81	34.90	55	23,509	0.23%
2018/01/25	12	38.22	12	38.18	38.00	0	22,966	0.00%
2018/01/24	31	38.25	12	38.13	38.25	19	23,424	0.08%
2018/01/23	2	38.93	40	38.62	38.50	-38	23,505	-0.16%
2018/01/22	3	38.55	7	38.98	39.15	-4	23,584	-0.02%
2018/01/19	10	38.65	9	38.57	38.75	1	23,547	0.00%
2018/01/18	16	38.53	10	38.70	38.30	6	23,471	0.03%
2018/01/17	7	38.74	0	0.00	38.70	7	23,421	0.03%
2018/01/16	17	39.30	9	39.08	39.20	8	23,463	0.03%
2018/01/15	28	38.86	7	39.37	38.90	21	23,448	0.09%
2018/01/12	44	39.38	15	39.29	39.60	29	23,531	0.12%
2018/01/11	8	38.23	10	38.18	38.20	-2	23,511	-0.01%
2018/01/10	32	38.26	20	38.12	38.00	12	23,773	0.05%
2018/01/09	14	39.95	11	39.76	39.65	3	23,536	0.01%
2018/01/08	30	41.85	27	41.94	41.80	3	23,289	0.01%
2018/01/05	10	40.79	10	40.72	40.80	0	22,986	0.00%
2018/01/04	3	39.92	22	40.01	40.00	-19	22,763	-0.08%
2018/01/03	28	39.15	10	39.88	39.00	18	22,867	0.08%
2018/01/02	20	39.45	20	39.17	40.00	0	22,745	0.00%

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

...詳全文

東陽、華通瞄準偏價外UDN聯合新聞網－2023/12/13

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

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

...詳全文

華通

券商分點績效/獲利分析

凱基-三重券商分點個股進出
凱基-三重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-三重 券商分點個股進出 凱基-三重 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-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析