華通 (2313)-凱基-高雄券商分點個股進出

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

華通

(2313)

可現股當沖

股價
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-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	4	78.15	2	78.40	77.50	2	29,762	0.01%
2024/04/17	4	77.28	4	78.00	78.00	0	29,828	0.00%
2024/04/16	16	76.94	3	77.93	76.60	13	29,938	0.04%
2024/04/15	71.2	79.53	9.1	80.27	79.70	62.1	29,832	0.21%
2024/04/12	12.2	81.79	18	81.74	81.90	-5.8	29,842	-0.02%
2024/04/11	20	80.99	1	80.50	80.20	19	29,737	0.06%
2024/04/10	58	82.47	61	83.13	81.80	-3	29,707	-0.01%
2024/04/09	73	82.29	10.5	81.86	81.40	62.5	29,710	0.21%
2024/04/08	8	83.49	63	82.51	83.50	-55	29,554	-0.19%
2024/04/03	4.5	80.00	2	79.70	79.60	2.5	29,085	0.01%
2024/04/02	2	80.80	46	80.78	80.20	-44	29,292	-0.15%
2024/04/01	63	80.35	5	80.06	79.20	58	29,279	0.20%
2024/03/29	36	79.99	5.3	80.41	80.40	30.7	29,170	0.11%
2024/03/28	3	78.97	6	78.78	78.20	-3	29,054	-0.01%
2024/03/27	7	77.69	10	78.22	77.70	-3	29,268	-0.01%
2024/03/26	9.2	77.63	5.1	76.59	75.90	4.1	29,380	0.01%
2024/03/25	3	80.87	3	80.63	80.00	0	29,320	0.00%
2024/03/22	15	79.13	6	79.40	79.50	9	29,473	0.03%
2024/03/21	12	79.92	14.1	79.66	79.40	-2.1	29,535	-0.01%
2024/03/20	11	79.48	4	79.28	78.40	7	29,906	0.02%
2024/03/19	7.1	81.72	6	81.80	81.00	1.1	31,496	0.00%
2024/03/18	13.2	80.50	25	80.22	82.10	-11.8	32,411	-0.04%
2024/03/15	13.1	79.05	9	77.99	77.70	4.1	32,922	0.01%
2024/03/14	18	79.59	4.5	80.22	78.70	13.5	32,926	0.04%
2024/03/13	21.3	81.36	36.2	81.41	81.20	-14.9	32,844	-0.05%
2024/03/12	62.4	83.99	66.1	84.14	82.40	-3.8	32,839	-0.01%
2024/03/11	76.1	80.99	95.5	81.53	82.00	-19.4	31,964	-0.06%
2024/03/08	26	77.05	80	77.02	75.60	-54	30,884	-0.17%
2024/03/07	87	77.83	274	77.75	76.20	-187	31,035	-0.60%	大賣/鉅額交易
2024/03/06	17	77.23	60	77.58	77.60	-43	30,914	-0.14%
2024/03/05	17.2	77.11	60	76.90	76.40	-42.9	31,431	-0.14%
2024/03/04	319.5	75.88	34	77.44	77.00	285.5	32,972	0.87%	大買/鉅額交易
2024/03/01	16.2	74.33	25	74.06	74.30	-8.9	34,387	-0.03%
2024/02/29	34	75.55	9	75.69	76.10	25	35,913	0.07%
2024/02/27	30.1	77.15	19	78.07	75.40	11.1	37,024	0.03%
2024/02/26	24.3	77.62	25	77.61	77.20	-0.7	37,017	0.00%
2024/02/23	112	79.73	103.2	79.18	78.40	8.9	37,294	0.02%	大買/大賣/
2024/02/22	48.2	77.06	85.1	77.11	80.10	-37	37,042	-0.10%
2024/02/21	18	71.96	31	72.09	72.90	-13	36,963	-0.04%
2024/02/20	14	72.79	77	72.53	72.70	-63	37,178	-0.17%
2024/02/19	70	71.33	80.1	71.10	71.00	-10.1	37,102	-0.03%
2024/02/16	17.1	72.06	71	71.44	72.00	-53.9	37,364	-0.14%
2024/02/15	21	72.34	16	71.16	71.00	5	37,615	0.01%
2024/02/05	14	71.06	73	70.61	71.60	-59	38,983	-0.15%
2024/02/02	16	71.20	10.2	70.83	70.20	5.8	40,232	0.01%
2024/02/01	1.1	68.86	6.1	69.61	70.00	-5	40,191	-0.01%
2024/01/31	52.2	69.60	0	0.00	69.50	52.2	40,454	0.13%
2024/01/30	9	71.12	14.5	70.98	70.50	-5.5	40,550	-0.01%
2024/01/29	9	70.30	59	70.41	71.00	-50	40,656	-0.12%
2024/01/25	6	69.98	6.6	70.25	69.80	-0.6	41,188	0.00%
2024/01/24	27	70.21	27.1	71.06	70.40	-0.1	40,982	0.00%
2024/01/23	12	68.41	15.3	69.31	69.70	-3.3	40,968	-0.01%
2024/01/22	1	66.90	0	67.50	66.90	1	40,683	0.00%
2024/01/19	3	67.03	4	66.90	67.40	-1	40,499	0.00%
2024/01/18	14.2	65.98	3.4	66.54	65.50	10.8	40,505	0.03%
2024/01/17	6.1	67.87	2.1	67.99	68.00	4	40,429	0.01%
2024/01/16	5	68.26	14.1	69.23	69.50	-9.1	40,321	-0.02%
2024/01/15	1	66.50	7	67.69	67.90	-6	40,266	-0.01%
2024/01/12	4.1	66.83	5	66.70	66.40	-0.9	40,339	0.00%
2024/01/11	9	67.52	2	67.90	67.30	7	40,304	0.02%
2024/01/10	2.1	66.97	3	67.57	68.00	-1	40,527	0.00%
2024/01/09	9.1	69.48	9	68.52	67.90	0.1	41,032	0.00%
2024/01/08	9.4	68.29	12	68.57	69.00	-2.6	41,031	-0.01%
2024/01/05	5	69.20	8	69.51	69.20	-3	41,117	-0.01%
2024/01/04	74.1	69.48	10	69.83	69.00	64.1	41,422	0.15%
2024/01/03	3	68.67	0	0.00	69.00	3	41,492	0.01%
2024/01/02	8	69.41	1	69.20	69.20	7	41,369	0.02%
2023/12/29	2.5	70.10	34	70.66	70.70	-31.5	41,584	-0.08%
2023/12/28	14.7	71.48	10	71.10	70.80	4.7	41,629	0.01%
2023/12/27	6	72.38	7	72.94	72.80	-1	41,882	0.00%
2023/12/26	4	72.15	64	72.09	72.50	-60	42,037	-0.14%
2023/12/25	24	72.53	26	72.95	71.50	-2	42,320	0.00%
2023/12/22	27.4	72.58	31	72.97	72.10	-3.6	42,424	-0.01%
2023/12/21	85	72.91	55	72.66	73.30	30	42,481	0.07%
2023/12/20	53	71.42	10	71.95	72.00	43	42,524	0.10%
2023/12/19	8.2	70.45	8	71.20	70.90	0.2	42,868	0.00%
2023/12/18	46.2	72.47	13	71.68	71.60	33.2	43,549	0.08%
2023/12/15	35.1	73.86	31	73.11	72.90	4.1	44,545	0.01%
2023/12/14	238	74.92	265.7	75.82	74.50	-27.7	46,545	-0.06%	大買/大賣/
2023/12/13	33	72.59	297	73.12	74.40	-264	46,806	-0.56%	大賣/鉅額交易
2023/12/12	314	71.19	30	71.73	70.90	284	47,561	0.60%	大買/鉅額交易
2023/12/11	25	69.80	10	69.65	69.00	15	47,292	0.03%
2023/12/08	15	69.53	74	69.58	69.00	-59	47,602	-0.12%
2023/12/07	26.1	70.03	14	69.40	69.20	12.1	48,515	0.02%
2023/12/06	59.2	71.86	23	71.45	71.10	36.2	48,288	0.07%
2023/12/05	13	71.85	1.1	71.95	71.90	11.9	48,248	0.02%
2023/12/04	55.2	74.02	69	73.85	72.90	-13.9	48,965	-0.03%
2023/12/01	84	72.13	24	72.42	72.10	60	50,497	0.12%
2023/11/30	56.1	73.11	63	72.63	73.30	-6.9	49,705	-0.01%
2023/11/29	107.1	74.19	65	74.08	74.80	42.1	48,693	0.09%	大買/
2023/11/28	182.1	73.11	213.3	72.76	74.20	-31.2	46,827	-0.07%	大買/大賣/
2023/11/27	56.2	69.05	68.1	69.55	69.70	-11.9	44,777	-0.03%
2023/11/24	75	66.69	117	66.83	67.60	-42	42,790	-0.10%	大賣/
2023/11/22	58	64.29	17	64.34	64.70	41	40,597	0.10%
2023/11/21	61	65.53	90	65.40	64.50	-29	39,860	-0.07%
2023/11/20	102.3	62.06	101.4	62.05	63.00	0.9	38,050	0.00%	大買/大賣/
2023/11/17	41	58.50	107.1	58.00	59.00	-66.1	36,572	-0.18%	大賣/
2023/11/16	10	56.68	2	57.10	57.20	8	36,094	0.02%
2023/11/15	90	57.41	27.1	57.79	57.10	62.9	35,884	0.18%
2023/11/14	37	57.93	19	58.05	57.70	18	35,570	0.05%
2023/11/13	65	58.97	105	59.33	59.10	-40	35,109	-0.11%	大賣/
2023/11/10	73	57.71	125	57.40	57.20	-52	33,434	-0.16%	大賣/
2023/11/09	8	55.11	130	54.38	54.80	-122	31,750	-0.38%	大賣/鉅額交易
2023/11/08	115	54.96	77	55.55	54.90	38	31,548	0.12%	大買/
2023/11/07	105	54.57	4	54.40	54.40	101	31,258	0.32%	大買/鉅額交易
2023/11/06	78	54.76	251	54.67	53.90	-173	31,127	-0.56%	大賣/鉅額交易
2023/11/03	113	54.78	74	55.53	54.40	39	30,839	0.13%	大買/
2023/11/02	129	54.11	6	54.02	54.10	123	30,609	0.40%	大買/鉅額交易
2023/11/01	1	52.90	7	52.83	52.70	-6	30,568	-0.02%
2023/10/31	108	54.14	28	53.73	52.80	80	30,502	0.26%	大買/
2023/10/30	3	53.30	14	53.45	53.50	-11	30,046	-0.04%
2023/10/27	0	52.60	4	52.70	52.20	-4	29,963	-0.01%
2023/10/26	6.1	52.56	3	52.37	52.20	3.1	30,052	0.01%
2023/10/25	12	53.92	20	53.84	53.70	-8	29,867	-0.03%
2023/10/24	21	52.84	13	53.10	52.90	8	29,717	0.03%
2023/10/23	2	53.30	1	53.00	52.70	1	29,641	0.00%
2023/10/20	9.3	51.21	12.2	51.67	52.10	-2.9	29,565	-0.01%
2023/10/19	51	52.16	5	51.88	52.30	46	29,457	0.16%
2023/10/18	9.6	52.29	25	52.68	52.10	-15.4	29,411	-0.05%
2023/10/17	31	54.82	33.8	54.63	53.90	-2.8	29,148	-0.01%
2023/10/16	3	52.13	15	53.25	53.30	-12	28,656	-0.04%
2023/10/13	3	52.60	3	53.33	53.20	0	28,854	0.00%
2023/10/12	17	53.69	26.1	53.61	54.20	-9.1	29,327	-0.03%
2023/10/11	61	52.75	12	52.84	52.20	49	28,844	0.17%
2023/10/06	9.1	52.95	2	52.35	51.80	7.1	28,703	0.02%
2023/10/05	16	53.36	24	53.35	52.60	-8	28,592	-0.03%
2023/10/04	5	51.98	17	51.26	52.10	-12	28,224	-0.04%
2023/10/03	11.1	52.70	9	52.44	52.00	2.1	28,024	0.01%
2023/10/02	29.1	53.92	20	54.01	54.30	9.1	27,611	0.03%
2023/09/28	18.1	53.22	3	52.93	53.00	15.1	27,410	0.06%
2023/09/27	14.2	53.83	8	53.71	53.80	6.2	27,321	0.02%
2023/09/26	28.1	54.80	45	55.35	54.30	-17	26,988	-0.06%
2023/09/25	18	54.83	6	54.90	54.70	12	26,553	0.05%
2023/09/22	49	54.96	20	55.20	55.60	29	26,212	0.11%
2023/09/21	22.5	55.52	32	55.30	55.50	-9.5	25,657	-0.04%
2023/09/20	61.1	57.31	24	57.59	56.60	37.1	24,776	0.15%
2023/09/19	127	57.91	104.3	58.39	56.90	22.8	23,512	0.10%	大買/大賣/
2023/09/18	108.2	57.98	89.1	57.42	57.60	19	20,843	0.09%	大買/
2023/09/15	296.1	54.39	287.4	54.23	54.40	8.8	18,459	0.05%	大買/大賣/
2023/09/14	32	50.17	55.2	50.85	50.80	-23.2	16,435	-0.14%
2023/09/13	50	50.42	26.1	50.32	50.40	23.9	15,673	0.15%
2023/09/12	71	50.53	179	49.90	50.80	-108	15,093	-0.72%	大賣/鉅額交易
2023/09/11	84.1	48.48	59	49.31	48.20	25.1	13,942	0.18%
2023/09/08	62	48.44	14	48.86	48.85	48	13,491	0.36%
2023/09/07	75	49.77	429	50.19	48.80	-354	13,015	-2.72%	大賣/鉅額交易
2023/09/06	381	49.55	83	49.78	50.40	298	11,877	2.51%	大買/鉅額交易
2023/09/05	0	0.00	5	45.84	46.10	-5	9,507	-0.05%
2023/09/04	2	45.00	0	0.00	45.45	2	9,471	0.02%
2023/09/01	3	45.20	2	45.23	45.00	1	9,543	0.01%
2023/08/31	53	45.63	1	46.00	45.30	52	9,583	0.54%
2023/08/30	0	0.00	4	44.90	44.95	-4	9,402	-0.04%
2023/08/29	2	43.95	0	0.00	44.10	2	9,466	0.02%
2023/08/28	0	0.00	3	44.20	43.70	-3	9,540	-0.03%
2023/08/25	3	43.60	0	0.00	43.50	3	9,605	0.03%
2023/08/24	4	43.58	0	0.00	43.70	4	9,731	0.04%
2023/08/23	2	43.45	0	0.00	43.45	2	9,875	0.02%
2023/08/18	1	42.45	4	42.60	42.55	-3	10,314	-0.03%
2023/08/17	0	0.00	1	43.75	43.75	-1	10,360	-0.01%
2023/08/16	2	43.28	51	43.50	43.50	-49	10,462	-0.47%
2023/08/14	4	44.24	0	0.00	43.60	4	10,661	0.04%
2023/08/10	2	45.00	0	0.00	44.95	2	10,763	0.02%
2023/08/09	0	0.00	10	45.80	46.00	-10	10,677	-0.09%
2023/08/08	19	46.76	3	47.18	45.90	16	10,711	0.15%
2023/08/07	4	46.23	4	46.43	46.45	0	10,484	0.00%
2023/08/01	2.1	45.22	4	44.94	45.00	-1.9	10,265	-0.02%
2023/07/31	1	45.75	1	46.00	45.50	0	10,246	0.00%
2023/07/28	0.1	45.05	0	0.00	45.05	0.1	10,127	0.00%
2023/07/27	1	45.05	1	45.10	45.05	0	10,160	0.00%
2023/07/26	0	0.00	1	46.30	45.05	-1	10,120	-0.01%
2023/07/25	1	45.90	1	46.05	45.95	0	10,081	0.00%
2023/07/24	0	0.00	51	44.90	44.65	-51	10,070	-0.51%
2023/07/21	0	0.00	12	44.90	45.00	-12	10,087	-0.12%
2023/07/20	4	45.38	0	0.00	45.45	4	10,106	0.04%
2023/07/19	50	45.75	1.1	46.09	45.70	48.9	10,253	0.48%
2023/07/18	15	48.43	13	48.10	48.10	2	10,109	0.02%
2023/07/17	71	48.48	21	48.49	48.50	50	9,815	0.51%
2023/07/14	15	45.68	15	45.68	45.70	0	9,152	0.00%
2023/07/13	1	46.00	1	46.20	45.70	0	9,333	0.00%
2023/07/12	5	45.73	0	0.00	45.75	5	9,272	0.05%
2023/07/11	1	45.50	18	45.53	45.60	-17	9,261	-0.18%
2023/07/10	7	45.67	8	45.61	44.85	-1	9,478	-0.01%
2023/07/07	0	0.00	7	45.51	45.60	-7	9,657	-0.07%
2023/07/06	53	45.60	2	45.85	45.50	51	9,681	0.53%
2023/07/05	11	45.73	15	45.99	46.10	-4	9,675	-0.04%
2023/07/04	1	44.95	2	45.00	44.95	-1	9,335	-0.01%
2023/06/30	0	0.00	5	44.65	44.40	-5	9,374	-0.05%
2023/06/29	3	44.82	2	45.00	44.80	1	9,460	0.01%
2023/06/28	7	44.80	15	44.80	44.85	-8	9,328	-0.09%
2023/06/27	0	0.00	1	44.15	44.10	-1	9,185	-0.01%
2023/06/26	51	43.80	1	43.80	43.75	50	9,152	0.55%
2023/06/21	4	43.38	0	0.00	43.25	4	9,308	0.04%
2023/06/20	0.2	43.30	1	43.10	43.30	-0.8	9,402	-0.01%
2023/06/19	0	0.00	4	43.33	43.25	-4	9,480	-0.04%
2023/06/15	3.1	43.32	55	43.32	43.40	-51.9	9,480	-0.55%
2023/06/14	1	43.80	10	43.75	43.65	-9	9,525	-0.09%
2023/06/13	2.1	43.60	3	43.55	43.80	-0.9	9,712	-0.01%
2023/06/12	0	0.00	51	43.90	43.80	-51	9,732	-0.52%
2023/06/08	1	43.70	2	43.90	44.05	-1	9,938	-0.01%
2023/06/07	4	44.41	4	44.45	44.10	0	10,081	0.00%
2023/06/06	3	44.52	6	44.58	44.50	-3	10,034	-0.03%
2023/06/05	1	44.15	1	44.15	44.10	0	10,009	0.00%
2023/06/02	13	44.64	52	44.46	44.35	-39	10,128	-0.39%
2023/06/01	0	0.00	2	43.95	44.45	-2	10,087	-0.02%
2023/05/30	2	44.05	1	44.10	44.10	1	10,040	0.01%
2023/05/29	1	44.60	5	44.40	44.30	-4	9,999	-0.04%
2023/05/26	5	44.30	17	44.20	44.25	-12	9,907	-0.12%
2023/05/25	0	0.00	3	43.32	43.35	-3	9,676	-0.03%
2023/05/24	2.1	42.35	0	0.00	42.60	2.1	9,602	0.02%
2023/05/23	11.3	42.20	0	0.00	42.20	11.3	9,612	0.12%
2023/05/22	1	42.90	0	0.00	42.75	1	9,467	0.01%
2023/05/19	50	43.65	7.8	43.17	43.50	42.2	9,372	0.45%
2023/05/18	3	42.10	0.9	42.21	42.10	2.1	9,245	0.02%
2023/05/17	4.1	41.78	0	0.00	41.70	4.1	9,228	0.04%
2023/05/16	1	41.90	2.3	42.29	41.80	-1.3	9,105	-0.01%
2023/05/15	2.2	42.20	0	0.00	42.20	2.2	8,984	0.02%
2023/05/12	1.5	42.72	0	0.00	42.05	1.5	9,001	0.02%
2023/05/11	1.5	42.72	0	0.00	42.40	1.5	8,992	0.02%
2023/05/09	2	43.83	1.4	43.72	43.75	0.6	9,083	0.01%
2023/05/08	0.2	43.70	3.5	43.60	43.75	-3.3	9,201	-0.04%
2023/05/05	0	43.35	0	0.00	43.15	0	9,264	0.00%
2023/05/04	2	43.15	1	43.15	43.35	1	9,454	0.01%
2023/05/03	0	0.00	0.1	43.35	43.25	-0.1	9,619	0.00%
2023/05/02	0.1	43.30	1.2	43.31	43.30	-1.1	9,763	-0.01%
2023/04/28	4	43.38	1	43.15	43.10	3	9,993	0.03%
2023/04/27	53	43.10	5.5	42.96	43.10	47.5	9,991	0.48%
2023/04/26	2	41.95	0	0.00	42.30	2	9,950	0.02%
2023/04/25	1.1	42.15	0	0.00	41.55	1.1	9,987	0.01%
2023/04/24	8.4	42.05	0	0.00	41.75	8.4	10,012	0.08%
2023/04/21	5	43.44	2	43.15	43.00	3	9,978	0.03%
2023/04/20	0	0.00	1	43.80	43.70	-1	10,046	-0.01%
2023/04/19	5.3	44.00	0	0.00	43.80	5.3	10,141	0.05%
2023/04/18	60.2	44.93	2.3	44.99	44.60	57.9	10,097	0.57%
2023/04/17	50	44.35	3	44.35	44.55	47	10,034	0.47%
2023/04/14	1	44.10	2	44.15	44.10	-1	9,992	-0.01%
2023/04/13	51	43.95	3	43.98	44.00	48	9,974	0.48%
2023/04/12	8.4	46.35	6	46.40	46.35	2.4	9,686	0.02%
2023/04/11	0	0.00	3	46.98	46.85	-3	9,416	-0.03%
2023/04/10	2	46.90	56	46.72	46.90	-54	9,359	-0.58%
2023/04/07	0	0.00	116	46.46	46.40	-116	9,218	-1.26%	大賣/鉅額交易
2023/04/06	0	46.00	111	46.11	46.20	-111	9,176	-1.21%	大賣/鉅額交易
2023/03/31	8	46.65	71	46.68	46.35	-63	9,230	-0.68%
2023/03/30	6	46.50	46	46.39	46.30	-40	9,245	-0.43%
2023/03/29	1	46.00	10	45.90	45.80	-9	9,134	-0.10%
2023/03/28	0	0.00	1	45.60	45.55	-1	9,237	-0.01%
2023/03/27	4	45.84	4	45.90	45.95	0	9,255	0.00%
2023/03/24	11	45.66	16	45.46	45.65	-5	9,358	-0.05%
2023/03/23	2.1	44.91	1	44.70	44.70	1.1	9,205	0.01%
2023/03/22	0	0.00	2	45.05	45.10	-2	9,177	-0.02%
2023/03/21	0	0.00	1.1	44.85	44.90	-1.1	9,177	-0.01%
2023/03/20	0.1	44.25	0	0.00	44.30	0.1	9,303	0.00%
2023/03/17	11.3	43.31	50	43.30	43.30	-38.7	9,522	-0.41%
2023/03/16	16.5	43.80	10	43.55	43.10	6.5	9,527	0.07%
2023/03/15	14.1	44.80	1	44.80	44.20	13.1	9,696	0.14%
2023/03/14	3	44.63	0	0.00	44.50	3	9,815	0.03%
2023/03/13	11.1	44.36	8	44.91	45.15	3.1	9,884	0.03%
2023/03/10	7.2	45.92	12	45.73	45.25	-4.8	10,005	-0.05%
2023/03/09	2	46.68	0	0.00	46.50	2	10,078	0.02%
2023/03/08	13	46.93	6	46.82	47.00	7	10,252	0.07%
2023/03/07	2	46.45	14	46.51	46.90	-12	10,272	-0.12%
2023/03/06	1	46.00	11	46.12	46.10	-10	10,195	-0.10%
2023/03/03	5	46.75	2	46.73	46.75	3	10,145	0.03%
2023/03/02	15	46.42	0	0.00	46.45	15	10,170	0.15%
2023/03/01	2	45.53	1.1	45.88	46.00	0.9	10,181	0.01%
2023/02/24	2	45.58	50	45.65	45.60	-48	10,192	-0.47%
2023/02/23	1	45.75	0	0.00	45.90	1	10,187	0.01%
2023/02/20	9	46.73	0	0.00	46.65	9	10,972	0.08%
2023/02/17	10	46.60	0	0.00	46.60	10	11,200	0.09%
2023/02/16	0	0.00	1	46.30	46.40	-1	11,429	-0.01%
2023/02/15	2	45.70	0	0.00	45.80	2	12,011	0.02%
2023/02/14	1	45.90	0	0.00	45.85	1	12,177	0.01%
2023/02/13	50	45.50	0	0.00	45.40	50	12,395	0.40%
2023/02/10	4.1	45.41	3	45.70	45.70	1.1	12,674	0.01%
2023/02/09	1	46.15	0	0.00	45.70	1	12,975	0.01%
2023/02/08	0	46.40	53.3	46.02	46.30	-53.3	13,052	-0.41%
2023/02/07	10	45.75	2	45.65	45.70	8	13,138	0.06%
2023/02/06	0	0.00	0.5	46.30	46.30	-0.5	13,099	0.00%
2023/02/03	1	46.75	6.2	46.94	46.75	-5.2	13,014	-0.04%
2023/02/02	1	46.30	77	46.41	46.75	-76	13,041	-0.58%
2023/02/01	0.5	45.95	6	46.01	46.55	-5.5	12,888	-0.04%
2023/01/31	1	45.60	14	45.69	45.55	-13	12,883	-0.10%
2023/01/30	53	45.10	25	45.05	45.10	28	12,927	0.22%
2023/01/16	11	43.55	0	0.00	44.00	11	12,837	0.09%
2023/01/13	17.5	43.73	63	43.86	43.50	-45.5	12,890	-0.35%
2023/01/12	15	44.09	0	0.00	44.10	15	12,946	0.12%
2023/01/11	5	43.99	1	44.05	44.00	4	12,957	0.03%
2023/01/10	0	0.00	50	44.60	44.70	-50	12,793	-0.39%
2023/01/09	3	44.35	0	0.00	45.10	3	12,780	0.02%
2023/01/06	2	43.95	0	0.00	44.30	2	12,731	0.02%
2023/01/05	3.1	44.92	30	45.00	44.70	-26.9	12,835	-0.21%
2023/01/03	3	45.35	4	45.43	45.55	-1	13,039	-0.01%
2022/12/30	6	44.69	0	0.00	44.50	6	13,197	0.05%
2022/12/29	0.5	44.40	2	44.30	45.00	-1.5	13,400	-0.01%
2022/12/28	2	45.08	14	45.71	44.80	-12	13,534	-0.09%
2022/12/27	45.4	46.41	0	0.00	46.40	45.4	13,495	0.34%
2022/12/23	3.2	45.47	3	45.67	45.95	0.2	13,646	0.00%
2022/12/22	3.6	46.62	1	46.55	46.45	2.6	13,669	0.02%
2022/12/21	2.8	46.95	0	0.00	46.65	2.8	13,819	0.02%
2022/12/20	26	46.86	0	0.00	46.60	26	13,914	0.19%
2022/12/19	51.1	47.95	0	0.00	47.95	51.1	13,947	0.37%
2022/12/16	4.3	48.27	4	48.70	48.90	0.3	14,020	0.00%
2022/12/15	5	48.07	0	0.00	48.50	5	13,975	0.04%
2022/12/14	9.1	47.92	0	0.00	47.80	9.1	14,194	0.06%
2022/12/13	4.2	48.00	0	0.00	47.75	4.2	14,220	0.03%
2022/12/12	2	48.18	10	48.13	48.05	-8	14,278	-0.06%
2022/12/09	62.4	49.73	10	49.04	48.80	52.4	14,409	0.36%
2022/12/08	2	49.50	1	49.00	49.40	1	14,403	0.01%
2022/12/07	12.1	49.57	1	51.40	49.10	11.1	14,834	0.07%
2022/12/06	2.2	51.42	2	51.25	51.10	0.2	14,662	0.00%
2022/12/05	37	51.31	2	51.50	51.30	35	14,559	0.24%
2022/12/02	0	0.00	24.4	51.21	51.10	-24.4	14,565	-0.17%
2022/12/01	1.1	50.21	3	50.50	50.10	-1.9	14,398	-0.01%
2022/11/30	0	0.00	62	49.58	49.55	-62	14,656	-0.42%
2022/11/29	50	48.42	10	48.40	48.45	40	14,729	0.27%
2022/11/28	2	48.58	1	48.45	48.50	1	14,753	0.01%
2022/11/25	4	48.30	7	48.20	48.05	-3	14,962	-0.02%
2022/11/24	0	0.00	2	48.55	48.35	-2	15,216	-0.01%
2022/11/23	2	48.05	0	0.00	48.05	2	15,817	0.01%
2022/11/22	1	47.80	5	47.80	47.80	-4	16,376	-0.02%
2022/11/21	0	0.00	1	48.15	48.20	-1	16,747	-0.01%
2022/11/18	18	49.12	23	48.62	48.40	-5	16,831	-0.03%
2022/11/17	24	48.81	28	48.66	49.00	-4	16,712	-0.02%
2022/11/16	25	47.69	71	47.36	48.15	-46	16,425	-0.28%
2022/11/15	34	47.73	32	47.87	48.00	2	16,220	0.01%
2022/11/14	13	47.35	82	47.69	47.40	-69	16,185	-0.43%
2022/11/11	24	48.34	88	48.33	47.95	-64	16,145	-0.40%
2022/11/10	5	45.80	7	46.13	46.20	-2	16,227	-0.01%
2022/11/09	31	46.21	6	46.13	46.05	25	16,358	0.15%
2022/11/08	11	45.68	13	45.77	45.10	-2	16,292	-0.01%
2022/11/07	14	45.30	56	44.99	44.80	-42	16,260	-0.26%
2022/11/04	0	0.00	2	45.65	46.00	-2	16,184	-0.01%
2022/11/03	3	45.53	28.6	45.40	46.15	-25.6	16,373	-0.16%
2022/11/02	5	44.47	7	44.64	44.95	-2	16,566	-0.01%
2022/11/01	15	43.90	25	44.25	44.40	-10	17,113	-0.06%
2022/10/31	10	43.20	12	43.45	43.70	-2	17,771	-0.01%
2022/10/28	3	42.80	53	42.86	42.10	-50	17,980	-0.28%
2022/10/27	7	42.49	6	42.73	42.85	1	18,148	0.01%
2022/10/26	3	42.27	3	42.05	41.35	0	18,045	0.00%
2022/10/25	23	43.75	8	43.17	43.15	15	17,911	0.08%
2022/10/24	39	44.24	3	44.65	43.80	36	17,985	0.20%
2022/10/21	0.5	43.40	0	0.00	43.25	0.5	17,961	0.00%
2022/10/20	25.2	42.90	24	42.82	43.50	1.2	17,999	0.01%
2022/10/19	68	45.22	16	44.69	44.15	52	17,937	0.29%
2022/10/18	1	44.90	8	45.25	45.35	-7	17,953	-0.04%
2022/10/17	7	42.91	15	43.64	44.80	-8	18,047	-0.04%
2022/10/14	13	44.85	12	45.14	44.80	1	18,179	0.01%
2022/10/13	35	44.33	29	44.11	43.20	6	18,510	0.03%
2022/10/12	27	44.85	42	44.61	45.00	-15	18,730	-0.08%
2022/10/11	16.1	44.04	2	43.58	43.30	14.1	18,873	0.07%
2022/10/07	31	46.80	36	46.67	46.35	-5	19,401	-0.03%
2022/10/06	24	47.19	10	46.62	46.50	14	19,774	0.07%
2022/10/05	1	46.10	0	0.00	46.55	1	19,665	0.01%
2022/10/04	12	45.32	19	45.58	45.70	-7	19,594	-0.04%
2022/10/03	0	0.00	6	44.85	44.25	-6	19,639	-0.03%
2022/09/30	0	0.00	1	43.50	45.20	-1	19,846	-0.01%
2022/09/29	2	44.65	7	44.57	44.40	-5	20,194	-0.02%
2022/09/28	23	44.30	5	43.85	43.80	18	20,476	0.09%
2022/09/27	12	45.91	3	46.02	46.75	9	20,371	0.04%
2022/09/26	7.1	46.04	8	45.75	45.25	-0.9	20,339	0.00%
2022/09/23	9	47.91	2	47.65	47.30	7	20,358	0.03%
2022/09/22	2	46.80	7	46.67	47.60	-5	20,396	-0.02%
2022/09/21	9.2	47.25	5.5	47.16	46.90	3.7	20,453	0.02%
2022/09/20	4	48.40	1	48.85	48.50	3	20,344	0.01%
2022/09/19	3	48.43	1	48.50	48.45	2	20,397	0.01%
2022/09/16	4.6	48.08	54	48.38	48.25	-49.4	20,579	-0.24%
2022/09/15	68.3	48.69	2	49.40	48.60	66.3	20,553	0.32%
2022/09/14	21.7	48.96	3	48.95	49.15	18.7	20,633	0.09%
2022/09/13	23.1	50.79	7	50.99	50.50	16.1	20,251	0.08%
2022/09/12	51	51.91	14	51.94	51.60	37	20,199	0.18%
2022/09/08	9	51.31	81	51.41	51.40	-72	20,424	-0.35%
2022/09/07	6	50.15	4	50.20	50.20	2	20,598	0.01%
2022/09/06	45	51.23	15	50.91	50.30	30	20,848	0.14%
2022/09/05	22	51.42	3	51.53	51.70	19	20,563	0.09%
2022/09/02	46.1	50.95	1	50.50	50.50	45.1	20,388	0.22%
2022/09/01	13.1	51.29	3	50.87	50.70	10.1	20,511	0.05%
2022/08/31	8.1	52.68	6	52.92	52.70	2.1	20,509	0.01%
2022/08/30	8	52.86	13.1	53.22	53.40	-5.1	20,767	-0.02%
2022/08/29	59.1	50.28	53	51.15	51.70	6.1	20,825	0.03%
2022/08/26	15	52.32	30.1	51.81	52.40	-15.1	20,422	-0.07%
2022/08/25	2	50.90	9	51.21	50.90	-7	20,349	-0.03%
2022/08/24	58	50.43	5	50.76	50.60	53	20,530	0.26%
2022/08/23	4	50.30	7	50.04	50.00	-3	20,487	-0.01%
2022/08/22	0	49.90	1	50.10	50.00	-1	20,561	0.00%
2022/08/19	3	50.05	55	50.29	50.30	-52	20,739	-0.25%
2022/08/18	56	49.42	7	49.08	49.55	49	20,715	0.24%
2022/08/17	45.1	50.13	23	49.28	48.80	22.1	20,751	0.11%
2022/08/16	56	51.71	20	51.86	52.00	36	20,481	0.18%
2022/08/15	10	51.57	7	51.00	51.00	3	20,407	0.01%
2022/08/12	16	51.49	121	51.59	51.10	-105	20,771	-0.51%	大賣/鉅額交易
2022/08/11	36	51.22	63	51.37	50.90	-27	21,178	-0.13%
2022/08/10	65	51.12	11	51.16	51.20	54	21,436	0.25%
2022/08/09	66	50.30	65	50.85	50.70	1	21,796	0.00%
2022/08/08	11	50.28	87	50.21	50.70	-76	22,056	-0.34%
2022/08/05	20	49.22	15	49.66	49.15	5	22,060	0.02%
2022/08/04	18	48.42	13	48.40	48.55	5	21,423	0.02%
2022/08/03	6	47.65	6	48.38	48.45	0	21,273	0.00%
2022/08/02	0	0.00	5	47.55	47.55	-5	21,266	-0.02%
2022/08/01	4	48.65	3	48.70	48.50	1	21,359	0.00%
2022/07/29	52	48.29	3	48.73	48.70	49	21,701	0.23%
2022/07/28	1	48.50	0	0.00	47.65	1	21,938	0.00%
2022/07/27	1	47.50	71	47.71	48.10	-70	21,884	-0.32%
2022/07/26	5	48.37	1	48.05	47.95	4	21,804	0.02%
2022/07/25	2	49.00	0	0.00	48.90	2	21,976	0.01%
2022/07/22	2	49.23	1	48.95	49.10	1	22,002	0.00%
2022/07/21	4	48.81	55	49.01	49.35	-51	22,092	-0.23%
2022/07/20	72	49.89	20	49.97	49.70	52	22,151	0.23%
2022/07/19	4	49.65	44	49.63	49.65	-40	21,948	-0.18%
2022/07/18	34	49.05	10	49.04	48.80	24	21,669	0.11%
2022/07/15	7	48.14	128.3	48.47	48.50	-121.3	21,507	-0.56%	大賣/鉅額交易
2022/07/14	13	46.41	54	45.96	47.00	-41	21,021	-0.20%
2022/07/13	4	44.11	5	44.37	44.15	-1	20,835	0.00%
2022/07/12	4	43.08	3	43.45	42.55	1	20,926	0.00%
2022/07/11	12	43.99	8	44.57	43.90	4	21,110	0.02%
2022/07/08	10	44.23	53	44.29	44.20	-43	21,589	-0.20%
2022/07/07	31.1	41.92	53	42.86	43.80	-21.9	21,699	-0.10%
2022/07/06	27	42.63	26	42.71	41.95	1	21,471	0.00%
2022/07/05	24	41.79	5	41.40	41.75	19	21,434	0.09%
2022/07/04	8	41.76	3	41.47	41.10	5	21,513	0.02%
2022/07/01	0	0.00	10	41.99	41.00	-10	21,857	-0.05%
2022/06/30	1	44.30	7	43.54	43.40	-6	21,931	-0.03%
2022/06/29	31	44.39	11	44.47	44.55	20	22,013	0.09%
2022/06/28	51	45.13	2	44.93	45.00	49	22,163	0.22%
2022/06/27	6	46.87	52	46.79	46.50	-46	22,719	-0.20%
2022/06/24	9	46.10	7	46.71	46.20	2	23,509	0.01%
2022/06/23	8	45.21	12	45.28	45.25	-4	23,990	-0.02%
2022/06/22	8	44.59	2	45.69	44.60	6	24,797	0.02%
2022/06/21	42	45.43	20	45.56	46.20	22	25,328	0.09%
2022/06/20	2	45.43	5	44.65	44.45	-3	25,835	-0.01%
2022/06/17	44	46.28	21	45.88	45.90	23	26,249	0.09%
2022/06/16	150	48.43	4	47.75	47.60	146	26,095	0.56%	大買/鉅額交易
2022/06/15	16	48.86	74	49.01	48.25	-58	26,077	-0.22%
2022/06/14	12	47.74	16	47.90	48.15	-4	25,788	-0.02%
2022/06/13	12	47.44	33	47.49	47.35	-21	25,599	-0.08%
2022/06/10	56	47.85	5	47.70	47.90	51	25,651	0.20%
2022/06/09	43	48.50	36	48.60	47.90	7	25,693	0.03%
2022/06/08	56.3	49.42	15	50.06	49.10	41.3	25,438	0.16%
2022/06/07	18	49.67	76	49.47	49.65	-58	24,948	-0.23%
2022/06/06	4	48.51	4	48.79	48.15	0	24,371	0.00%
2022/06/02	52.1	48.65	3	48.47	48.55	49.1	24,363	0.20%
2022/06/01	2	48.40	0	0.00	48.40	2	24,200	0.01%
2022/05/31	5	47.55	55	47.50	47.40	-50	23,990	-0.21%
2022/05/30	52	47.73	11.3	47.95	47.50	40.7	24,182	0.17%
2022/05/27	15.3	47.48	19	47.11	47.30	-3.7	24,116	-0.02%
2022/05/26	22	48.32	9	48.05	48.00	13	24,115	0.05%
2022/05/25	11	48.51	0	0.00	48.60	11	24,260	0.05%
2022/05/24	73	48.41	75	48.49	47.95	-2	24,349	-0.01%
2022/05/23	52	48.97	19	48.57	48.05	33	24,164	0.14%
2022/05/20	8	49.00	25	48.93	48.80	-17	24,409	-0.07%
2022/05/19	40	47.41	74	47.88	49.00	-34	24,298	-0.14%
2022/05/18	12	48.06	44	48.08	48.05	-32	24,273	-0.13%
2022/05/17	50	46.72	87	46.63	47.35	-37	25,201	-0.15%
2022/05/16	68	45.72	19	45.39	45.40	49	25,278	0.19%
2022/05/13	7	44.59	39	44.72	45.10	-32	25,197	-0.13%
2022/05/12	1	41.20	10	42.05	41.00	-9	24,680	-0.04%
2022/05/11	44	41.36	22	42.28	42.35	22	24,631	0.09%
2022/05/10	6	41.63	2	41.98	42.30	4	24,503	0.02%
2022/05/09	5.2	42.18	3	41.82	41.70	2.2	24,486	0.01%
2022/05/06	11	43.09	6	43.07	43.10	5	24,368	0.02%
2022/05/05	9	46.98	6.1	45.88	45.50	2.9	23,989	0.01%
2022/05/04	0	0.00	3	46.33	46.25	-3	23,651	-0.01%
2022/05/03	9	46.18	0	0.00	46.30	9	23,697	0.04%
2022/04/29	58.2	46.28	61	46.22	45.85	-2.8	23,688	-0.01%
2022/04/28	8	45.11	13	45.18	45.10	-5	23,486	-0.02%
2022/04/27	60.1	45.62	8	45.73	45.90	52.1	23,427	0.22%
2022/04/26	12	46.40	4	46.14	46.65	8	23,361	0.03%
2022/04/25	70.1	44.81	8	45.56	44.55	62.1	23,161	0.27%
2022/04/22	13	47.39	20.1	46.90	47.55	-7.1	23,125	-0.03%
2022/04/21	1	47.85	1	48.20	48.00	0	23,063	0.00%
2022/04/20	0	0.00	18	47.88	47.35	-18	22,897	-0.08%
2022/04/19	60	47.79	5	48.09	47.55	55	22,739	0.24%
2022/04/18	103	46.57	60	46.90	46.70	43	22,448	0.19%	大買/
2022/04/15	101	47.08	1	47.10	47.05	100	22,259	0.45%	大買/
2022/04/14	20.1	47.36	52	47.72	48.00	-32	22,132	-0.14%
2022/04/13	12	46.00	2	46.03	46.15	10	21,664	0.05%
2022/04/12	22	44.77	6	44.21	44.15	16	21,756	0.07%
2022/04/11	34.3	44.61	31	44.64	44.35	3.3	21,667	0.02%
2022/04/08	139	46.77	5	46.64	46.65	134	21,313	0.63%	大買/鉅額交易
2022/04/07	122.2	47.57	5	46.32	45.90	117.2	21,147	0.55%	大買/鉅額交易
2022/04/06	41	48.99	352	48.77	49.15	-311	20,803	-1.49%	大賣/鉅額交易
2022/04/01	25.2	48.45	56	48.72	48.45	-30.9	20,605	-0.15%
2022/03/31	51.2	48.63	198	48.91	48.30	-146.9	20,442	-0.72%	大賣/鉅額交易
2022/03/30	79.4	49.46	128	49.42	49.50	-48.7	20,275	-0.24%	大賣/
2022/03/29	52.2	51.07	19	50.97	49.95	33.2	19,787	0.17%
2022/03/28	65	52.19	88	52.28	52.80	-23	19,013	-0.12%
2022/03/25	38	51.66	81	52.29	53.00	-43	18,276	-0.24%
2022/03/24	4	50.26	27	50.52	51.00	-23	17,250	-0.13%
2022/03/23	3	49.23	19	49.16	49.40	-16	16,494	-0.10%
2022/03/22	13	48.31	25	48.17	48.35	-12	16,024	-0.07%
2022/03/21	25	47.00	10	46.50	46.40	15	15,591	0.10%
2022/03/18	9	46.01	34	45.95	46.60	-25	15,570	-0.16%
2022/03/17	3	44.70	62	44.84	44.80	-59	15,254	-0.39%
2022/03/16	6	43.48	2	43.85	43.50	4	15,193	0.03%
2022/03/15	19	44.59	3	43.82	43.35	16	15,253	0.10%
2022/03/14	27	44.80	62	44.91	45.00	-35	15,205	-0.23%
2022/03/11	10.5	43.89	12	43.85	43.50	-1.5	15,309	-0.01%
2022/03/10	60	44.42	1	44.10	44.10	59	15,528	0.38%
2022/03/09	3	43.35	1	43.45	43.40	2	15,466	0.01%
2022/03/08	9	43.62	13	43.85	43.35	-4	15,382	-0.03%
2022/03/07	5	44.62	12	44.71	44.60	-7	15,351	-0.05%
2022/03/04	0	46.50	0	0.00	46.50	0	15,270	0.00%
2022/03/03	6	47.03	10	46.83	46.70	-4	15,290	-0.03%
2022/03/02	2	47.75	2	47.83	47.80	0	15,107	0.00%
2022/03/01	22	48.33	23	48.31	48.35	-1	15,086	-0.01%
2022/02/25	45	47.96	50	47.86	47.85	-5	14,877	-0.03%
2022/02/24	15	46.35	47	46.76	46.00	-32	14,762	-0.22%
2022/02/23	6	48.18	9	48.67	47.90	-3	14,602	-0.02%
2022/02/22	21	47.96	8	48.13	48.40	13	15,422	0.08%
2022/02/21	52	48.12	67	48.40	47.95	-15	15,664	-0.10%
2022/02/18	51	48.33	62	48.56	48.65	-11	15,319	-0.07%
2022/02/17	97	48.33	71	48.55	47.90	26	14,747	0.18%
2022/02/16	15	46.10	46	46.40	46.70	-31	13,427	-0.23%
2022/02/15	17	45.33	43	45.14	45.45	-26	12,791	-0.20%
2022/02/14	85	43.80	9	43.99	44.00	76	12,458	0.61%
2022/02/11	1	44.45	29	44.72	44.50	-28	12,431	-0.23%
2022/02/10	26	43.91	53	44.31	44.60	-27	12,459	-0.22%
2022/02/09	16	44.93	40	44.68	44.60	-24	12,543	-0.19%
2022/02/08	5	44.10	8	43.96	44.00	-3	12,701	-0.02%
2022/02/07	0	43.40	1	43.00	43.25	-1	12,787	-0.01%
2022/01/26	0	0.00	27	42.10	42.00	-27	12,923	-0.21%
2022/01/25	18	42.71	1	42.45	42.10	17	13,327	0.13%
2022/01/24	9	42.62	1	43.30	43.40	8	13,863	0.06%
2022/01/21	1	43.70	26	43.95	43.60	-25	14,032	-0.18%
2022/01/20	2	44.28	5	44.48	44.45	-3	14,260	-0.02%
2022/01/19	0	0.00	10	44.11	44.20	-10	14,269	-0.07%
2022/01/18	13	44.11	13	43.93	43.70	0	14,060	0.00%
2022/01/17	53	42.93	62	43.68	43.85	-9	13,939	-0.06%
2022/01/14	0	0.00	40	41.75	42.20	-40	13,773	-0.29%
2022/01/12	0	0.00	2	42.50	42.50	-2	13,905	-0.01%
2022/01/11	4	41.80	1	42.20	42.35	3	13,926	0.02%
2022/01/10	5	42.00	5	42.35	42.20	0	13,849	0.00%
2022/01/07	10	42.13	3	42.23	42.10	7	13,890	0.05%
2022/01/06	9	43.09	14	43.02	43.10	-5	13,746	-0.04%
2022/01/05	10	43.14	12	44.57	42.95	-2	13,642	-0.01%
2022/01/04	59	44.36	4	44.05	44.40	55	13,201	0.42%
2022/01/03	0	0.00	6	43.60	43.80	-6	13,172	-0.05%
2021/12/30	6	43.76	0	0.00	43.75	6	13,168	0.05%
2021/12/29	12	43.66	11	44.16	43.65	1	13,182	0.01%
2021/12/28	20	44.05	3	44.10	44.00	17	13,113	0.13%
2021/12/27	72	44.06	14	43.99	44.10	58	13,067	0.44%
2021/12/24	1	43.65	57	43.84	43.90	-56	13,070	-0.43%
2021/12/23	20	44.13	0	0.00	44.05	20	12,935	0.15%
2021/12/22	0	0.00	14	43.55	43.55	-14	12,839	-0.11%
2021/12/21	0	0.00	9	43.12	43.15	-9	12,789	-0.07%
2021/12/20	4	43.03	0	0.00	43.00	4	12,758	0.03%
2021/12/17	64	42.87	1	43.10	42.65	63	12,765	0.49%
2021/12/16	0	0.00	73	42.99	43.10	-73	12,755	-0.57%
2021/12/15	11	42.30	2	42.65	42.10	9	12,635	0.07%
2021/12/14	54	42.27	8	42.49	42.55	46	12,576	0.37%
2021/12/13	3	41.80	3	42.00	41.70	0	12,424	0.00%
2021/12/10	5	42.00	50	41.90	41.70	-45	12,603	-0.36%
2021/12/09	12	43.09	10	42.55	42.45	2	12,557	0.02%
2021/12/08	6	42.80	1	42.50	42.50	5	12,551	0.04%
2021/12/07	61	43.07	22	42.71	42.50	39	12,431	0.31%
2021/12/06	4	42.80	37	42.36	42.90	-33	12,114	-0.27%
2021/12/03	2	41.20	2	41.20	41.20	0	11,940	0.00%
2021/12/02	14	41.14	60	41.18	40.55	-46	11,955	-0.38%
2021/12/01	17	41.19	11	41.05	41.20	6	11,916	0.05%
2021/11/30	5	41.70	5	42.15	41.60	0	11,766	0.00%
2021/11/29	24	40.14	14	40.60	41.05	10	11,702	0.09%
2021/11/26	6	41.76	95	41.03	41.00	-89	11,609	-0.77%
2021/11/25	0	0.00	10	42.35	42.00	-10	11,541	-0.09%
2021/11/24	0	0.00	8	41.87	42.30	-8	11,748	-0.07%
2021/11/23	12	42.05	12	42.38	42.00	0	11,658	0.00%
2021/11/22	62	43.44	18	43.57	43.30	44	11,460	0.38%
2021/11/19	244	44.35	116	44.02	43.00	128	11,343	1.13%	大買/大賣/鉅額交易
2021/11/18	100	43.80	93	43.55	43.80	7	10,405	0.07%
2021/11/17	7	41.84	3	41.65	41.50	4	9,757	0.04%
2021/11/15	3	42.03	15	41.93	42.10	-12	9,725	-0.12%
2021/11/12	6	41.34	50	41.10	41.25	-44	9,675	-0.45%
2021/11/11	17	41.85	12	41.81	41.30	5	9,614	0.05%
2021/11/10	1	41.75	1	41.85	42.05	0	9,626	0.00%
2021/11/09	50	41.40	55	41.32	41.50	-5	9,789	-0.05%
2021/11/08	26	41.64	8	41.71	41.40	18	9,746	0.18%
2021/11/05	25	41.97	6	42.08	41.80	19	9,736	0.20%
2021/11/04	3	41.15	1	41.50	40.70	2	9,607	0.02%
2021/11/03	23	40.94	18	41.04	40.95	5	9,615	0.05%
2021/11/02	8	41.74	7	41.85	40.40	1	9,872	0.01%
2021/11/01	10	42.34	9	42.11	42.40	1	9,574	0.01%
2021/10/29	4	40.51	6	40.35	40.35	-2	9,222	-0.02%
2021/10/28	28	40.00	6	40.04	40.15	22	9,320	0.24%
2021/10/27	31	39.60	33	39.54	39.60	-2	9,083	-0.02%
2021/10/26	7	38.82	12	38.62	38.65	-5	9,218	-0.05%
2021/10/25	2	38.45	1	38.70	38.55	1	9,381	0.01%
2021/10/22	9	38.28	55	38.14	38.75	-46	9,785	-0.47%
2021/10/21	5	38.23	1	38.65	37.60	4	10,483	0.04%
2021/10/20	58	38.57	53	38.63	38.70	5	10,465	0.05%
2021/10/19	0	0.00	1	37.85	37.85	-1	10,656	-0.01%
2021/10/18	0	0.00	5	37.45	37.05	-5	10,778	-0.05%
2021/10/15	0	0.00	53	37.33	37.15	-53	11,089	-0.48%
2021/10/14	1	35.80	0	0.00	36.05	1	11,338	0.01%
2021/10/13	5	36.70	0	0.00	36.05	5	11,732	0.04%
2021/10/12	2	37.00	2	37.35	37.10	0	12,069	0.00%
2021/10/08	13	37.58	4	37.68	37.60	9	13,040	0.07%
2021/10/07	1	37.05	11	37.12	37.05	-10	14,988	-0.07%
2021/10/06	58	36.64	5.2	36.88	36.35	52.9	17,470	0.30%
2021/10/04	0	0.00	3	35.95	35.70	-3	18,027	-0.02%
2021/10/01	10.1	35.49	6	35.78	35.55	4.1	18,639	0.02%
2021/09/30	5	36.40	0	0.00	37.30	5	18,795	0.03%
2021/09/29	10	36.45	56	36.22	36.30	-46	19,035	-0.24%
2021/09/28	24	37.61	10	38.65	37.60	14	19,216	0.07%
2021/09/27	13	38.30	0	0.00	38.20	13	19,269	0.07%
2021/09/24	52	38.44	8	38.11	38.45	44	19,406	0.23%
2021/09/23	11	37.57	105	37.91	37.70	-94	19,386	-0.48%	大賣/
2021/09/22	0	0.00	4	37.93	37.85	-4	19,350	-0.02%
2021/09/17	55	38.18	3	37.93	38.50	52	19,355	0.27%
2021/09/16	0	0.00	7	37.22	37.55	-7	19,464	-0.04%
2021/09/15	6	37.42	3	37.38	37.20	3	19,804	0.02%
2021/09/14	13	38.51	0	0.00	38.35	13	20,330	0.06%
2021/09/13	22	38.33	0	0.00	38.25	22	20,398	0.11%
2021/09/10	1	39.00	74	39.11	39.35	-73	20,461	-0.36%
2021/09/09	22	38.97	2	39.35	38.95	20	20,679	0.10%
2021/09/08	53	39.46	2	38.55	38.25	51	20,966	0.24%
2021/09/07	10	39.23	0	0.00	39.10	10	21,266	0.05%
2021/09/06	0	0.00	1.4	39.88	39.80	-1.4	21,286	-0.01%
2021/09/03	4	40.49	53	40.41	40.65	-49	21,312	-0.23%
2021/09/02	0	0.00	6	40.73	40.05	-6	21,443	-0.03%
2021/09/01	14	41.04	60	40.88	41.00	-46	21,357	-0.22%
2021/08/31	1	40.95	0	0.00	40.95	1	21,313	0.00%
2021/08/30	68	40.97	8	41.53	40.70	60	21,312	0.28%
2021/08/27	0	0.00	52	40.49	40.20	-52	21,016	-0.25%
2021/08/26	15	40.36	1	40.60	40.25	14	21,064	0.07%
2021/08/25	1	40.20	7	40.60	40.60	-6	21,121	-0.03%
2021/08/24	6.4	41.22	55	41.14	40.40	-48.6	21,209	-0.23%
2021/08/23	5	40.15	1	39.60	40.35	4	21,053	0.02%
2021/08/20	1	38.95	2	39.00	38.65	-1	21,040	0.00%
2021/08/19	1	38.75	1	39.55	38.75	0	21,090	0.00%
2021/08/18	21	39.60	32	39.80	39.60	-11	21,120	-0.05%
2021/08/17	20	38.95	0	0.00	38.55	20	21,189	0.09%
2021/08/16	1	38.75	0	0.00	38.95	1	21,197	0.00%
2021/08/13	30	39.42	0	0.00	38.65	30	21,055	0.14%
2021/08/12	8	40.80	2	40.70	40.65	6	20,844	0.03%
2021/08/11	63	41.27	19	40.91	40.75	44	20,838	0.21%
2021/08/10	14	41.46	3	41.35	41.20	11	20,749	0.05%
2021/08/09	10	42.90	6	42.80	42.60	4	20,644	0.02%
2021/08/06	11	43.48	44	43.46	43.65	-33	20,597	-0.16%
2021/08/05	66	42.15	7	42.39	42.20	59	20,379	0.29%
2021/08/04	7	41.76	60	41.97	42.20	-53	20,574	-0.26%
2021/08/03	67	42.12	3	41.97	42.20	64	20,494	0.31%
2021/08/02	30	42.78	15	43.04	42.70	15	20,214	0.07%
2021/07/30	20	43.16	18	43.53	42.80	2	20,256	0.01%
2021/07/29	5	44.08	14	44.43	44.50	-9	20,281	-0.04%
2021/07/28	34	43.29	50	43.58	44.75	-16	20,369	-0.08%
2021/07/27	37	46.25	45	46.03	46.10	-8	20,172	-0.04%
2021/07/26	0	0.00	6	44.50	44.70	-6	19,599	-0.03%
2021/07/23	35	44.37	8	44.86	44.30	27	19,708	0.14%
2021/07/22	26	44.35	36	44.56	44.60	-10	19,745	-0.05%
2021/07/21	87	44.39	0	0.00	43.70	87	19,601	0.44%
2021/07/20	82	44.90	12	45.00	44.50	70	19,341	0.36%
2021/07/19	144	46.04	11	46.32	45.80	133	19,070	0.70%	大買/鉅額交易
2021/07/16	87	46.32	150	46.33	46.55	-63	18,811	-0.33%	大賣/
2021/07/15	96	46.78	36	46.64	46.30	60	18,528	0.32%
2021/07/14	206	46.23	80	46.61	45.75	126	17,675	0.71%	大買/鉅額交易
2021/07/13	46	46.46	92	46.25	45.95	-46	15,747	-0.29%
2021/07/12	103	43.33	5	43.50	43.10	98	13,343	0.73%	大買/
2021/07/09	10	42.82	8	43.04	42.80	2	13,083	0.02%
2021/07/08	9	42.34	16	42.75	43.00	-7	12,931	-0.05%
2021/07/06	2	42.13	113	42.32	42.65	-111	12,380	-0.90%	大賣/鉅額交易
2021/07/05	11	43.16	9	43.63	43.30	2	12,494	0.02%
2021/07/02	3	42.75	15	42.76	42.70	-12	12,707	-0.09%
2021/07/01	6	42.34	63	42.50	42.10	-57	12,888	-0.44%
2021/06/30	4	42.05	42	42.17	42.00	-38	12,782	-0.30%
2021/06/29	4	42.03	75	42.08	41.80	-71	12,819	-0.55%
2021/06/28	0	0.00	10	41.90	42.15	-10	12,915	-0.08%
2021/06/25	0	0.00	52	42.23	42.00	-52	12,959	-0.40%
2021/06/24	11	42.34	75	42.49	42.25	-64	12,962	-0.49%
2021/06/23	45	42.62	65	42.65	43.40	-20	12,804	-0.16%
2021/06/22	55	40.25	20	40.45	40.20	35	12,204	0.29%
2021/06/21	11	39.65	60	39.78	39.40	-49	12,196	-0.40%
2021/06/18	15	41.16	65	41.09	40.55	-50	12,106	-0.41%
2021/06/17	66	41.27	15	41.18	41.00	51	11,999	0.43%
2021/06/16	17	41.07	18	41.12	41.05	-1	11,813	-0.01%
2021/06/15	0	0.00	1	39.40	39.20	-1	11,597	-0.01%
2021/06/11	13	39.21	6	39.31	38.80	7	11,685	0.06%
2021/06/08	50	38.30	9	38.29	38.40	41	12,095	0.34%
2021/06/07	0	0.00	52	38.20	38.10	-52	12,237	-0.42%
2021/06/04	30	38.65	0	0.00	38.80	30	12,263	0.24%
2021/06/03	21	38.89	1	38.70	38.90	20	12,386	0.16%
2021/06/01	3	39.38	4	39.58	39.45	-1	12,471	-0.01%
2021/05/31	2	38.05	52	38.19	38.40	-50	12,385	-0.40%
2021/05/28	3	38.30	0	0.00	38.30	3	12,391	0.02%
2021/05/27	21	37.52	2	37.40	37.50	19	12,357	0.15%
2021/05/26	0	0.00	4	37.10	37.20	-4	12,288	-0.03%
2021/05/25	31	37.00	19	36.66	36.70	12	12,263	0.10%
2021/05/21	5	35.29	50	35.05	35.00	-45	12,207	-0.37%
2021/05/19	53	34.82	2	35.10	35.20	51	12,407	0.41%
2021/05/18	1	35.20	65	35.37	35.60	-64	12,440	-0.51%
2021/05/17	9	32.70	3	33.60	33.25	6	12,492	0.05%
2021/05/14	51	34.57	2	35.25	34.70	49	12,504	0.39%
2021/05/13	4.4	32.94	4	34.06	34.70	0.4	12,415	0.00%
2021/05/12	16.3	35.08	45	33.23	33.60	-28.7	12,209	-0.24%
2021/05/11	4	37.54	65	37.71	36.40	-61	11,932	-0.51%
2021/05/10	2	38.90	6	38.92	38.85	-4	11,839	-0.03%
2021/05/07	6	38.32	8	39.04	39.65	-2	11,902	-0.02%
2021/05/06	10	38.95	12	38.58	37.60	-2	11,827	-0.02%
2021/05/05	13	39.61	20	39.66	38.70	-7	11,586	-0.06%
2021/05/04	4	40.34	1	40.70	40.00	3	11,588	0.03%
2021/05/03	13	41.93	23	42.85	41.80	-10	11,775	-0.08%
2021/04/29	9	43.63	4	43.51	43.35	5	11,697	0.04%
2021/04/28	58	43.68	33	43.79	43.75	25	11,604	0.22%
2021/04/27	11	42.51	2	42.75	42.50	9	11,475	0.08%
2021/04/26	1	42.65	7	42.48	42.45	-6	11,519	-0.05%
2021/04/23	25	42.50	6.1	42.20	42.40	19	11,637	0.16%
2021/04/22	2	42.65	0	0.00	42.00	2	12,120	0.02%
2021/04/21	12	42.83	2	42.85	42.75	10	12,731	0.08%
2021/04/20	31	43.30	9	43.07	43.20	22	12,849	0.17%
2021/04/19	2	42.58	17	42.83	42.75	-15	12,869	-0.12%
2021/04/16	13	42.47	11	42.47	42.50	2	12,819	0.02%
2021/04/15	1	42.45	2	42.50	42.50	-1	12,960	-0.01%
2021/04/14	26	42.40	27	42.19	42.10	-1	13,048	-0.01%
2021/04/13	11.1	43.05	17	42.96	42.75	-6	13,219	-0.05%
2021/04/12	32	43.50	2	43.58	43.30	30	13,260	0.23%
2021/04/09	41	44.09	85	44.26	43.80	-44	13,368	-0.33%
2021/04/08	55	45.03	45	45.02	45.25	10	13,092	0.08%
2021/04/07	19	44.12	35	43.73	44.50	-16	12,668	-0.13%
2021/04/06	10	42.95	4	42.91	42.90	6	12,494	0.05%
2021/04/01	15	42.72	1	42.80	42.70	14	12,548	0.11%
2021/03/31	20	43.04	25	42.98	42.90	-5	12,519	-0.04%
2021/03/30	22	43.17	6	43.11	43.15	16	12,456	0.13%
2021/03/29	40	43.75	118	43.68	43.50	-78	12,466	-0.63%	大賣/
2021/03/26	53	43.55	19	43.58	43.55	34	12,456	0.27%
2021/03/25	1	43.00	4	42.90	42.90	-3	12,374	-0.02%
2021/03/24	14	42.85	5	42.80	42.80	9	12,387	0.07%
2021/03/23	3	42.90	4	43.05	42.85	-1	12,546	-0.01%
2021/03/22	60	42.95	3	42.93	42.95	57	12,656	0.45%
2021/03/19	1	42.65	2	42.60	43.00	-1	12,852	-0.01%
2021/03/18	2	42.88	36	42.82	43.15	-34	12,934	-0.26%
2021/03/17	6	42.57	4	42.74	42.25	2	13,209	0.02%
2021/03/16	13	42.69	58	42.69	42.60	-45	13,565	-0.33%
2021/03/15	11	42.76	13	42.79	42.75	-2	13,882	-0.01%
2021/03/12	66	42.78	1	43.15	42.75	65	14,095	0.46%
2021/03/11	7	42.36	0	0.00	42.30	7	14,223	0.05%
2021/03/10	13	42.22	22	42.18	42.15	-9	14,546	-0.06%
2021/03/09	5	41.98	0	0.00	42.25	5	14,756	0.03%
2021/03/08	10	43.10	0	0.00	42.40	10	14,970	0.07%
2021/03/05	17	43.23	0	0.00	42.90	17	15,179	0.11%
2021/03/04	31	43.28	33	43.55	43.50	-2	15,588	-0.01%
2021/03/03	0	0.00	23	43.92	43.90	-23	16,233	-0.14%
2021/03/02	31	43.76	10	44.60	43.60	21	16,666	0.13%
2021/02/25	21	44.13	34	44.51	44.30	-13	17,426	-0.07%
2021/02/24	16	44.29	18	44.87	44.05	-2	17,573	-0.01%
2021/02/23	16	44.89	4	44.83	44.75	12	17,586	0.07%
2021/02/22	17	44.92	10	44.98	45.00	7	17,692	0.04%
2021/02/19	10	44.03	3	44.23	44.35	7	17,644	0.04%
2021/02/18	2	43.95	48	44.04	43.95	-46	17,771	-0.26%
2021/02/17	4	43.83	61	43.77	43.85	-57	17,898	-0.32%
2021/02/05	5	43.54	35	42.99	43.40	-30	17,998	-0.17%
2021/02/04	3	42.15	1	42.20	42.15	2	18,487	0.01%
2021/02/03	11	42.10	1	42.00	41.95	10	18,648	0.05%
2021/02/02	44	42.07	101	42.10	42.00	-57	18,874	-0.30%	大賣/
2021/02/01	5	41.77	0	0.00	41.90	5	19,014	0.03%
2021/01/29	3	42.92	3	42.80	42.45	0	19,199	0.00%
2021/01/28	35	43.12	4	43.15	43.15	31	19,193	0.16%
2021/01/27	7	43.68	7	43.73	43.80	0	19,271	0.00%
2021/01/26	12	44.03	0	0.00	43.75	12	19,254	0.06%
2021/01/25	65	44.98	41	45.16	44.95	24	19,103	0.13%
2021/01/22	0	0.00	20	43.80	44.15	-20	18,774	-0.11%
2021/01/21	25	43.18	8	42.96	42.70	17	18,754	0.09%
2021/01/20	32	43.08	28	43.23	42.65	4	18,800	0.02%
2021/01/19	24	43.90	1	44.00	43.75	23	18,607	0.12%
2021/01/18	18	43.66	11	43.85	44.15	7	18,593	0.04%
2021/01/15	99	44.99	5	45.53	44.80	94	18,601	0.51%
2021/01/14	96	46.49	90	46.44	46.70	6	18,293	0.03%
2021/01/13	3	44.95	78	44.86	44.90	-75	17,949	-0.42%
2021/01/12	5	44.00	15	44.38	43.85	-10	18,092	-0.06%
2021/01/11	7	44.86	27	44.80	44.90	-20	18,612	-0.11%
2021/01/08	10	44.67	27	44.82	44.75	-17	18,733	-0.09%
2021/01/07	3	44.40	25	44.37	44.40	-22	18,611	-0.12%
2021/01/06	11	45.16	32	44.78	44.50	-21	18,624	-0.11%
2021/01/05	43	45.08	19	45.09	44.95	24	18,417	0.13%
2021/01/04	58	44.25	109	44.45	44.60	-51	18,456	-0.28%	大賣/
2020/12/31	61	43.61	6	43.45	43.50	55	18,705	0.29%
2020/12/30	2	43.60	3	43.20	43.50	-1	18,822	-0.01%
2020/12/29	68	43.28	23	43.15	43.15	45	19,498	0.23%
2020/12/28	3	43.70	3	44.00	43.70	0	19,815	0.00%
2020/12/25	11	43.74	0	0.00	43.75	11	19,983	0.06%
2020/12/24	1	43.80	11	43.92	43.75	-10	20,069	-0.05%
2020/12/23	11	43.19	74	43.54	43.20	-63	20,155	-0.31%
2020/12/22	60	43.30	11	43.70	43.15	49	20,428	0.24%
2020/12/21	22	43.59	20	43.85	43.90	2	20,608	0.01%
2020/12/18	26	44.33	50	44.65	44.15	-24	20,573	-0.12%
2020/12/17	27	44.53	12	44.35	44.50	15	20,678	0.07%
2020/12/16	73	44.29	13	44.17	44.40	60	20,705	0.29%
2020/12/15	15	43.52	4	43.58	43.35	11	20,614	0.05%
2020/12/14	41	44.36	28	44.60	44.15	13	20,435	0.06%
2020/12/11	11	44.56	17	44.46	44.35	-6	20,484	-0.03%
2020/12/10	33	46.08	13	46.15	45.50	20	20,316	0.10%
2020/12/09	46	47.33	24	47.70	47.20	22	20,238	0.11%
2020/12/08	17	47.49	11	47.12	47.85	6	20,205	0.03%
2020/12/07	56	47.49	15	47.70	47.35	41	20,647	0.20%
2020/12/04	75	47.07	92	47.01	47.20	-17	20,442	-0.08%
2020/12/03	24	47.44	9	47.87	47.60	15	20,121	0.07%
2020/12/02	19	47.53	10	47.40	47.45	9	20,090	0.04%
2020/12/01	53	48.18	161	47.89	48.20	-108	19,979	-0.54%	大賣/鉅額交易
2020/11/30	91	48.74	79	49.35	48.05	12	19,938	0.06%
2020/11/27	137	48.32	52	47.90	48.40	85	19,702	0.43%	大買/
2020/11/26	21	46.92	34	46.60	47.45	-13	19,443	-0.07%
2020/11/25	66	46.16	8	46.75	45.75	58	19,207	0.30%
2020/11/24	8	47.04	4	47.66	46.85	4	19,061	0.02%
2020/11/23	0	0.00	4	47.15	46.75	-4	18,805	-0.02%
2020/11/20	5	46.25	7	46.27	46.25	-2	18,968	-0.01%
2020/11/19	1	46.65	1	46.50	46.50	0	19,129	0.00%
2020/11/18	19	46.67	1	46.35	46.35	18	19,335	0.09%
2020/11/17	9	47.19	23	47.29	46.65	-14	19,912	-0.07%
2020/11/16	14	47.38	35	47.37	46.80	-21	20,442	-0.10%
2020/11/13	43	46.84	4	46.89	46.70	39	20,731	0.19%
2020/11/12	31	47.04	31	47.05	46.90	0	20,835	0.00%
2020/11/11	2	46.08	22	45.80	45.85	-20	20,461	-0.10%
2020/11/10	46	44.68	53	44.91	44.90	-7	20,732	-0.03%
2020/11/09	13	45.29	54	45.43	45.25	-41	21,800	-0.19%
2020/11/06	31	45.72	9	45.88	45.30	22	22,576	0.10%
2020/11/05	2	44.53	0	0.00	44.70	2	23,229	0.01%
2020/11/04	9	43.54	27	43.33	43.80	-18	24,048	-0.07%
2020/11/03	62	43.88	0	0.00	43.75	62	24,687	0.25%
2020/11/02	4	43.40	6	43.10	43.25	-2	25,601	-0.01%
2020/10/30	25	43.60	1	43.90	43.55	24	27,081	0.09%
2020/10/29	10	44.55	21	44.01	44.55	-11	27,382	-0.04%
2020/10/28	7	44.69	4	44.50	44.55	3	27,423	0.01%
2020/10/27	19	45.55	18	45.99	45.60	1	27,518	0.00%
2020/10/26	16	46.03	29	46.20	45.70	-13	27,982	-0.05%
2020/10/23	33	46.64	19	47.33	46.45	14	28,080	0.05%
2020/10/22	20	46.73	15	46.50	47.00	5	28,204	0.02%
2020/10/21	30	46.84	62	46.78	46.35	-32	28,313	-0.11%
2020/10/20	24	46.45	9	46.18	46.25	15	28,481	0.05%
2020/10/19	15	46.34	68	46.37	46.80	-53	28,705	-0.18%
2020/10/16	32	44.17	16	45.15	43.60	16	28,456	0.06%
2020/10/15	13	45.47	62	45.74	45.10	-49	29,164	-0.17%
2020/10/14	57	45.09	8	45.38	45.05	49	29,634	0.17%
2020/10/13	16	45.07	63	45.00	45.70	-47	29,856	-0.16%
2020/10/12	66	45.66	6	46.23	45.30	60	30,054	0.20%
2020/10/08	7	45.89	25	46.50	46.30	-18	30,053	-0.06%
2020/10/07	6	44.30	137	44.65	44.90	-131	29,831	-0.44%	大賣/鉅額交易
2020/10/06	5	44.41	296	44.67	45.00	-291	29,996	-0.97%	大賣/鉅額交易
2020/10/05	354	42.48	61	42.79	42.90	293	29,823	0.98%	大買/鉅額交易
2020/09/30	95	40.66	55	40.64	40.75	40	29,671	0.13%
2020/09/29	2	41.53	2	41.85	41.55	0	29,783	0.00%
2020/09/28	11	41.57	0	0.00	41.85	11	30,098	0.04%
2020/09/25	8	41.73	3	40.80	41.15	5	30,399	0.02%
2020/09/24	22	43.92	6	43.31	43.05	16	30,492	0.05%
2020/09/23	11	45.63	12	45.87	45.00	-1	30,640	0.00%
2020/09/22	69	45.96	1	46.00	45.70	68	30,888	0.22%
2020/09/21	10	47.02	25	47.08	47.25	-15	31,357	-0.05%
2020/09/18	14	47.03	0	0.00	46.95	14	31,337	0.04%
2020/09/17	24	47.15	9	47.32	47.00	15	31,523	0.05%
2020/09/16	58	47.27	6	47.78	47.05	52	31,661	0.16%
2020/09/15	7	47.57	166	47.66	47.50	-159	31,599	-0.50%	大賣/鉅額交易
2020/09/14	59	47.12	142	47.89	46.60	-83	31,791	-0.26%	大賣/
2020/09/11	93	47.17	21	47.03	47.30	72	32,083	0.22%
2020/09/10	149	47.15	86	47.40	46.25	63	32,395	0.19%	大買/
2020/09/09	3	44.88	3	44.85	45.15	0	31,771	0.00%
2020/09/08	16	44.46	0	0.00	44.05	16	31,868	0.05%
2020/09/07	2	45.05	0	0.00	44.40	2	32,136	0.01%
2020/09/04	0	0.00	1	45.00	44.80	-1	32,370	0.00%
2020/09/03	15	44.60	57	44.66	44.40	-42	32,591	-0.13%
2020/09/02	17	45.01	7	44.69	45.00	10	32,629	0.03%
2020/09/01	30	45.06	36	44.82	45.40	-6	32,858	-0.02%
2020/08/31	31	43.87	8	44.28	43.65	23	32,742	0.07%
2020/08/28	58	44.26	53	43.64	44.30	5	33,059	0.02%
2020/08/27	11	43.91	13	44.18	43.80	-2	33,321	-0.01%
2020/08/26	17	44.57	15	44.57	44.35	2	33,705	0.01%
2020/08/25	3	44.95	20	44.95	45.05	-17	33,837	-0.05%
2020/08/24	17	44.94	64	45.00	45.45	-47	33,911	-0.14%
2020/08/21	91	45.08	9	45.39	45.15	82	34,534	0.24%
2020/08/20	31	46.26	21	44.76	44.05	10	34,238	0.03%
2020/08/19	40	48.01	53	47.98	47.70	-13	33,907	-0.04%
2020/08/18	29	49.44	18	49.64	49.15	11	33,793	0.03%
2020/08/17	31	50.15	15	50.15	50.20	16	33,918	0.05%
2020/08/14	40	49.93	103	49.90	50.50	-63	34,313	-0.18%	大賣/
2020/08/13	222	51.06	102	53.04	49.25	120	34,217	0.35%	大買/大賣/鉅額交易
2020/08/12	52	53.23	43	53.30	53.10	9	33,525	0.03%
2020/08/11	51	52.28	113	52.27	52.50	-62	33,359	-0.19%	大賣/
2020/08/10	116	51.62	19	52.41	51.00	97	33,122	0.29%	大買/
2020/08/07	62	53.43	36	53.59	52.80	26	32,895	0.08%
2020/08/06	86	53.28	113	53.11	53.40	-27	32,555	-0.08%	大賣/
2020/08/05	78	52.27	73.1	52.17	52.50	5	32,338	0.02%
2020/08/04	26	49.69	14	49.22	49.55	12	31,486	0.04%
2020/08/03	12	48.38	8	48.64	48.50	4	31,569	0.01%
2020/07/31	11	48.48	9	48.56	48.50	2	32,031	0.01%
2020/07/30	34	48.67	42	48.72	49.25	-8	32,010	-0.02%
2020/07/29	34	47.21	25	47.14	47.25	9	31,895	0.03%
2020/07/28	13	47.31	19	47.14	46.90	-6	32,192	-0.02%
2020/07/27	3	48.35	7	48.09	47.55	-4	32,879	-0.01%
2020/07/24	52	49.33	62	49.53	48.40	-10	33,427	-0.03%
2020/07/23	19	50.42	9	50.46	50.30	10	33,217	0.03%
2020/07/22	65	49.51	95	49.60	49.45	-30	33,065	-0.09%
2020/07/21	99	49.45	69	49.32	49.00	30	33,126	0.09%
2020/07/20	11	47.25	41	47.26	48.40	-30	32,756	-0.09%
2020/07/17	20	45.95	39	45.99	45.85	-19	32,592	-0.06%
2020/07/16	33	45.66	23	45.67	45.45	10	33,170	0.03%
2020/07/15	18	45.08	13	45.21	44.55	5	33,437	0.01%
2020/07/14	63	45.54	3	46.08	45.50	60	33,917	0.18%
2020/07/13	19	44.75	14	44.87	45.40	5	33,967	0.01%
2020/07/10	68	47.07	5	46.16	45.15	63	34,161	0.18%
2020/07/09	103	48.88	22	49.00	49.00	81	34,187	0.24%	大買/
2020/07/08	30	49.83	8	49.87	49.80	22	34,151	0.06%
2020/07/07	55	49.55	185	49.63	49.35	-130	34,128	-0.38%	大賣/鉅額交易
2020/07/06	24	49.98	39	49.64	50.00	-15	34,344	-0.04%
2020/07/03	63	48.64	69	48.52	48.50	-6	34,444	-0.02%
2020/07/02	21	47.72	88	47.69	48.00	-67	34,802	-0.19%
2020/07/01	75	47.63	98	47.63	47.20	-23	34,772	-0.07%
2020/06/30	134	47.76	74	47.90	47.70	60	34,841	0.17%	大買/
2020/06/29	18	46.64	27	46.85	46.70	-9	34,695	-0.03%
2020/06/24	35	46.14	72	46.45	47.10	-37	34,962	-0.11%
2020/06/23	62	46.34	70	46.19	46.00	-8	35,446	-0.02%
2020/06/22	23	46.79	22	46.88	46.60	1	36,010	0.00%
2020/06/19	80	47.47	86	47.45	47.45	-6	36,293	-0.02%
2020/06/18	96	46.62	58	47.17	47.85	38	36,159	0.11%
2020/06/17	13	46.08	108	46.23	46.05	-95	35,660	-0.27%	大賣/
2020/06/16	70	44.63	35	44.71	44.80	35	35,667	0.10%
2020/06/15	57	44.47	48	44.09	43.70	9	35,849	0.03%
2020/06/12	28	44.06	29	44.65	45.00	-1	36,083	0.00%
2020/06/11	32	45.90	20	45.28	44.50	12	36,124	0.03%
2020/06/10	52	46.21	119	46.25	46.00	-67	36,030	-0.19%	大賣/
2020/06/09	26	45.39	10	45.46	45.60	16	36,039	0.04%
2020/06/08	18	45.00	28	45.14	45.25	-10	36,199	-0.03%
2020/06/05	40	44.72	45	44.53	44.25	-5	36,074	-0.01%
2020/06/04	45	44.78	50	44.93	44.60	-5	36,091	-0.01%
2020/06/03	41	43.90	47	43.97	44.05	-6	35,916	-0.02%
2020/06/02	89	43.28	181	43.24	43.20	-92	35,702	-0.26%	大賣/
2020/06/01	28	42.82	90	42.88	43.20	-62	35,377	-0.18%
2020/05/29	62	41.97	10	42.05	42.00	52	35,022	0.15%
2020/05/28	139	42.14	204	42.52	42.10	-65	34,916	-0.19%	大買/大賣/
2020/05/27	65	40.75	23	40.79	40.95	42	34,122	0.12%
2020/05/26	38	40.68	89	40.63	40.15	-51	34,051	-0.15%
2020/05/25	85	39.74	13	38.88	40.15	72	33,907	0.21%
2020/05/22	66	40.16	105	40.01	39.60	-39	33,612	-0.12%	大賣/
2020/05/21	110	40.62	80	40.56	41.30	30	33,201	0.09%	大買/
2020/05/20	55	39.06	153	39.26	39.15	-98	32,618	-0.30%	大賣/
2020/05/19	44	39.34	37	39.43	39.30	7	32,530	0.02%
2020/05/18	53	39.84	53	39.43	38.85	0	31,990	0.00%
2020/05/15	72	41.91	96	42.54	42.00	-24	31,299	-0.08%
2020/05/14	118	43.07	71	42.32	41.95	47	30,723	0.15%	大買/
2020/05/13	21	43.88	32	43.94	44.10	-11	30,202	-0.04%
2020/05/12	67	43.80	59	43.78	44.25	8	30,079	0.03%
2020/05/11	101	43.16	92	43.00	43.00	9	29,914	0.03%	大買/
2020/05/08	113	41.57	104	41.88	41.55	9	29,380	0.03%	大買/大賣/
2020/05/07	23	40.13	98	40.37	41.00	-75	29,258	-0.26%
2020/05/06	62	39.11	88	39.27	39.25	-26	28,739	-0.09%
2020/05/05	144	40.05	16	40.30	39.10	128	28,655	0.45%	大買/鉅額交易
2020/05/04	56	39.51	58	39.40	39.50	-2	28,432	-0.01%
2020/04/30	171	38.77	67	38.64	39.95	104	28,255	0.37%	大買/鉅額交易
2020/04/29	22	37.90	55	37.72	37.55	-33	27,612	-0.12%
2020/04/28	61	36.51	2	37.30	36.45	59	27,050	0.22%
2020/04/27	3	35.85	79	36.11	36.65	-76	26,985	-0.28%
2020/04/24	22	35.43	12	36.00	35.45	10	26,688	0.04%
2020/04/23	35	35.38	19	35.31	35.35	16	26,299	0.06%
2020/04/22	15	35.45	1	35.80	35.70	14	25,993	0.05%
2020/04/21	61	36.50	34	36.93	35.70	27	25,836	0.10%
2020/04/20	14	36.37	20	36.10	36.75	-6	25,133	-0.02%
2020/04/17	80	35.55	87	36.04	35.40	-7	24,815	-0.03%
2020/04/16	12	34.55	11	34.88	34.70	1	24,354	0.00%
2020/04/15	37	34.81	7	35.36	34.50	30	24,732	0.12%
2020/04/14	27	35.04	93	34.75	34.90	-66	24,488	-0.27%
2020/04/13	27	34.02	5	33.88	33.60	22	24,494	0.09%
2020/04/10	34	34.10	27	34.11	34.20	7	24,821	0.03%
2020/04/09	50	35.14	29	35.02	34.00	21	25,514	0.08%
2020/04/08	25	35.15	67	35.08	35.20	-42	25,418	-0.17%
2020/04/07	40	34.77	72	34.90	34.70	-32	24,919	-0.13%
2020/04/06	6	32.34	20	32.41	32.65	-14	24,255	-0.06%
2020/04/01	6	31.43	34	31.49	31.75	-28	23,929	-0.12%
2020/03/31	115	31.27	75	31.53	31.25	40	23,832	0.17%	大買/
2020/03/30	141	30.40	141	30.56	31.10	0	23,473	0.00%	大買/大賣/
2020/03/27	45	31.97	44	31.92	30.80	1	23,145	0.00%
2020/03/26	54	29.73	55	30.30	31.30	-1	22,533	0.00%
2020/03/25	23	28.93	41	28.84	29.40	-18	21,867	-0.08%
2020/03/24	27	26.09	93	26.55	26.75	-66	21,608	-0.31%
2020/03/23	12	24.55	30	24.75	24.50	-18	21,739	-0.08%
2020/03/20	93	25.65	86	25.77	25.85	7	21,736	0.03%
2020/03/19	38	23.59	23	24.25	23.50	15	21,555	0.07%
2020/03/18	66	26.97	3	26.85	26.10	63	21,752	0.29%
2020/03/17	54	28.62	9	28.83	27.70	45	21,544	0.21%
2020/03/16	62	31.68	24	32.43	29.70	38	21,262	0.18%
2020/03/13	17	31.38	5	31.86	32.05	12	21,042	0.06%
2020/03/12	37	35.98	17	34.95	34.75	20	20,873	0.10%
2020/03/11	24	39.20	33	39.81	38.50	-9	20,670	-0.04%
2020/03/10	16	38.03	0	0.00	38.75	16	20,469	0.08%
2020/03/09	61	39.63	8	40.14	38.90	53	20,550	0.26%
2020/03/06	1	40.70	16	41.21	41.15	-15	20,496	-0.07%
2020/03/05	26	40.53	129	40.53	40.60	-103	20,648	-0.50%	大賣/鉅額交易
2020/03/04	15	39.05	16	38.99	39.40	-1	20,493	0.00%
2020/03/03	28	40.45	13	40.32	39.70	15	20,513	0.07%
2020/03/02	54	38.72	10	38.80	39.00	44	20,483	0.21%
2020/02/27	25	40.30	26	40.30	39.00	-1	20,539	0.00%
2020/02/26	77	42.04	14	42.84	41.35	63	20,352	0.31%
2020/02/25	10	43.21	12	43.21	43.45	-2	20,386	-0.01%
2020/02/24	12	43.34	11	43.54	43.65	1	20,577	0.00%
2020/02/21	36	43.96	11	43.78	43.75	25	20,871	0.12%
2020/02/20	11	43.55	85	43.94	44.05	-74	21,172	-0.35%
2020/02/19	1	43.15	0	0.00	42.85	1	21,259	0.00%
2020/02/18	3	43.15	6	43.43	43.10	-3	21,748	-0.01%
2020/02/17	3	43.20	0	0.00	43.25	3	22,448	0.01%
2020/02/14	59	43.46	3	43.48	43.10	56	23,240	0.24%
2020/02/13	28	43.93	10	43.50	43.20	18	24,558	0.07%
2020/02/12	2	44.60	81	44.23	44.60	-79	25,914	-0.30%
2020/02/11	0	0.00	1	41.10	41.85	-1	25,711	0.00%
2020/02/10	7	39.56	5	39.85	39.75	2	25,801	0.01%
2020/02/07	0	0.00	1	41.40	41.05	-1	25,899	0.00%
2020/02/06	2	42.25	8	41.93	42.25	-6	26,299	-0.02%
2020/02/05	0	0.00	50	41.00	41.20	-50	26,896	-0.19%
2020/02/04	9	41.38	1	41.20	41.30	8	27,189	0.03%
2020/02/03	30	40.16	34	38.83	40.00	-4	27,672	-0.01%
2020/01/31	25	40.81	14	41.06	40.90	11	28,052	0.04%
2020/01/30	101	42.22	9	43.61	41.85	92	28,072	0.33%	大買/
2020/01/20	12	46.41	92	46.37	46.45	-80	28,233	-0.28%
2020/01/17	23	45.60	0	0.00	45.45	23	28,649	0.08%
2020/01/16	62	45.56	1	46.15	45.55	61	28,846	0.21%
2020/01/15	70	46.77	51	47.01	46.30	19	28,983	0.07%
2020/01/14	39	46.52	78	46.73	46.80	-39	29,176	-0.13%
2020/01/13	76	46.28	16	46.44	46.35	60	29,078	0.21%
2020/01/10	43	45.22	62	45.51	45.65	-19	29,337	-0.06%
2020/01/09	19	45.39	5	45.13	45.20	14	29,326	0.05%
2020/01/08	2	43.50	22	43.49	43.40	-20	29,063	-0.07%
2020/01/07	28	43.15	175	42.86	43.20	-147	29,218	-0.50%	大賣/鉅額交易
2020/01/06	56	42.46	55	41.65	41.65	1	29,767	0.00%
2020/01/03	142	45.13	10	44.04	43.85	132	29,727	0.44%	大買/鉅額交易
2020/01/02	68	46.77	200	46.91	47.00	-132	29,685	-0.44%	大賣/鉅額交易
2019/12/31	0	0.00	19	45.19	45.10	-19	29,739	-0.06%
2019/12/30	21	44.91	12	45.08	44.90	9	30,178	0.03%
2019/12/27	12	45.28	55	45.21	45.40	-43	30,544	-0.14%
2019/12/26	132	45.24	32	45.44	45.15	100	31,259	0.32%	大買/
2019/12/25	2	46.00	25	46.28	46.40	-23	31,405	-0.07%
2019/12/24	2	46.30	104	46.52	46.25	-102	31,752	-0.32%	大賣/鉅額交易
2019/12/23	118	46.03	5	46.05	45.90	113	31,981	0.35%	大買/鉅額交易
2019/12/20	4	46.80	37	46.63	46.80	-33	32,123	-0.10%
2019/12/19	38	45.99	25	46.34	45.90	13	32,661	0.04%
2019/12/18	109	46.93	23	46.25	46.00	86	33,134	0.26%	大買/
2019/12/17	47	47.82	28	47.94	47.90	19	33,154	0.06%
2019/12/16	48	47.81	262	46.82	47.90	-214	33,259	-0.64%	大賣/鉅額交易
2019/12/13	255	47.48	63	46.98	45.80	192	33,304	0.58%	大買/鉅額交易
2019/12/12	22	48.23	146	48.25	48.75	-124	33,254	-0.37%	大賣/鉅額交易
2019/12/11	32	47.71	21	47.89	47.70	11	33,557	0.03%
2019/12/10	47	47.84	118	48.07	48.30	-71	33,920	-0.21%	大賣/
2019/12/09	73	48.18	62	48.67	47.75	11	34,326	0.03%
2019/12/06	57	47.71	41	48.29	47.45	16	34,645	0.05%
2019/12/05	10	47.75	43	47.92	47.95	-33	35,780	-0.09%
2019/12/04	154	47.57	57	47.20	46.90	97	37,666	0.26%	大買/
2019/12/03	106	48.79	26	48.94	48.45	80	39,329	0.20%	大買/
2019/12/02	66	48.45	87	49.17	49.90	-21	39,620	-0.05%
2019/11/29	48	48.80	76	49.06	48.95	-28	39,645	-0.07%
2019/11/28	94	49.48	47	49.60	49.40	47	39,863	0.12%
2019/11/27	30	50.24	16	50.46	50.00	14	41,176	0.03%
2019/11/26	71	50.23	71	50.52	50.50	0	41,983	0.00%
2019/11/25	15	49.73	32	50.13	49.60	-17	42,057	-0.04%
2019/11/22	19	48.61	82	49.16	49.50	-63	42,338	-0.15%
2019/11/21	81	49.80	2	49.80	49.50	79	42,736	0.18%
2019/11/20	56	49.90	22	50.21	50.60	34	43,309	0.08%
2019/11/19	49	50.44	3	50.83	50.60	46	45,154	0.10%
2019/11/18	34	51.34	27	51.36	51.20	7	45,711	0.02%
2019/11/15	137	51.55	60	52.13	51.00	77	45,973	0.17%	大買/
2019/11/14	61	50.96	178	51.27	52.20	-117	46,146	-0.25%	大賣/鉅額交易
2019/11/13	180	50.13	128	50.53	50.90	52	46,986	0.11%	大買/大賣/
2019/11/12	96	47.97	50	48.60	50.10	46	47,221	0.10%
2019/11/11	99	47.43	257	47.01	47.05	-158	46,232	-0.34%	大賣/鉅額交易
2019/11/08	1	44.45	167	44.15	44.70	-166	44,678	-0.37%	大賣/鉅額交易
2019/11/07	121	43.02	53	42.82	43.30	68	44,375	0.15%	大買/
2019/11/06	71	44.16	1	44.85	43.90	70	44,263	0.16%
2019/11/05	10	44.67	2	45.00	45.45	8	43,928	0.02%
2019/11/04	73	44.79	116	44.78	45.00	-43	43,667	-0.10%	大賣/
2019/11/01	11	42.78	7	42.87	43.00	4	43,027	0.01%
2019/10/31	26	42.74	32.2	42.19	42.75	-6.2	42,830	-0.01%
2019/10/30	45	40.85	151.3	41.38	41.80	-106.3	42,219	-0.25%	大賣/鉅額交易
2019/10/29	38	41.14	4	41.53	40.75	34	41,778	0.08%
2019/10/28	4	40.70	34	41.41	41.80	-30	41,663	-0.07%
2019/10/25	63	40.33	175	40.54	40.75	-112	41,324	-0.27%	大賣/鉅額交易
2019/10/24	150	41.30	21	41.85	41.50	129	41,037	0.31%	大買/鉅額交易
2019/10/23	24	41.22	110	41.56	41.85	-86	41,300	-0.21%	大賣/
2019/10/22	40	41.52	192	41.90	40.95	-152	42,375	-0.36%	大賣/鉅額交易
2019/10/21	99	41.11	5	41.50	41.30	94	43,052	0.22%
2019/10/18	111	41.56	170	41.68	41.30	-59	43,326	-0.14%	大買/大賣/
2019/10/17	70	40.76	27	41.44	40.85	43	43,947	0.10%
2019/10/16	143	41.17	117	41.44	41.30	26	44,070	0.06%	大買/大賣/
2019/10/15	86.5	41.17	67	41.67	40.75	19.5	43,931	0.04%
2019/10/14	167	41.20	136	40.66	41.20	31	44,038	0.07%	大買/大賣/
2019/10/09	92	38.97	26	38.93	38.60	66	43,419	0.15%
2019/10/08	43	38.49	208	38.64	38.95	-165	43,382	-0.38%	大賣/鉅額交易
2019/10/07	155	38.53	67	38.56	38.15	88	42,489	0.21%	大買/
2019/10/04	6	37.80	42	37.73	37.90	-36	41,966	-0.09%
2019/10/03	122	37.01	30	37.23	37.70	92	41,536	0.22%	大買/
2019/10/02	31	36.28	113	36.82	37.80	-82	41,033	-0.20%	大賣/
2019/10/01	15	35.22	35	35.65	35.90	-20	40,230	-0.05%
2019/09/27	132	34.59	71	34.64	34.75	61	39,831	0.15%	大買/
2019/09/26	102	35.78	36	36.01	35.60	66	39,393	0.17%	大買/
2019/09/25	13	35.91	63	36.35	36.10	-50	39,158	-0.13%
2019/09/24	100	36.58	129	36.65	35.80	-29	39,255	-0.07%	大賣/
2019/09/23	101	37.55	100	37.65	37.50	1	38,966	0.00%	大買/
2019/09/20	50	36.96	115	37.08	36.85	-65	38,463	-0.17%	大賣/
2019/09/19	89	36.69	72	36.88	36.95	17	37,999	0.04%
2019/09/18	120	36.75	61	36.94	36.50	59	37,726	0.16%	大買/
2019/09/17	91	36.75	113	36.77	36.70	-22	37,174	-0.06%	大賣/
2019/09/16	65	36.42	48	36.39	36.25	17	37,095	0.05%
2019/09/12	57	35.95	22	35.95	35.85	35	36,562	0.10%
2019/09/11	86	35.59	84	35.59	35.55	2	36,167	0.01%
2019/09/10	195	35.73	147	35.74	35.70	48	35,595	0.13%	大買/大賣/
2019/09/09	211	36.49	173	37.03	35.55	38	35,065	0.11%	大買/大賣/
2019/09/06	370	37.31	182	37.51	37.00	188	34,262	0.55%	大買/大賣/鉅額交易
2019/09/05	110	34.93	353	35.82	36.60	-243	32,356	-0.75%	大買/大賣/鉅額交易
2019/09/04	17	32.93	46	32.97	33.30	-29	30,454	-0.10%
2019/09/03	65	32.51	70	32.84	32.10	-5	30,089	-0.02%
2019/09/02	109	32.32	47	32.15	32.50	62	29,806	0.21%	大買/
2019/08/30	140	32.36	190	32.45	32.10	-50	29,435	-0.17%	大買/大賣/
2019/08/29	145	31.60	96	31.97	32.15	49	28,021	0.17%	大買/
2019/08/28	39	30.83	10	30.80	30.65	29	27,048	0.11%
2019/08/27	33	31.38	18	31.43	30.80	15	26,720	0.06%
2019/08/26	62	31.20	31	31.29	30.95	31	26,329	0.12%
2019/08/23	65	32.24	56	32.76	32.40	9	25,684	0.04%
2019/08/22	162	31.97	196	31.72	32.80	-34	24,986	-0.14%	大買/大賣/
2019/08/21	98	29.89	35	30.11	30.60	63	22,932	0.27%
2019/08/20	12	29.41	33	29.48	29.10	-21	22,112	-0.09%
2019/08/19	22	29.63	23	29.92	29.60	-1	21,683	0.00%
2019/08/16	18	29.58	45	29.74	29.50	-27	21,065	-0.13%
2019/08/15	8	28.57	96	28.27	28.60	-88	19,576	-0.45%
2019/08/14	17	27.86	20	27.52	27.50	-3	18,507	-0.02%
2019/08/13	2	26.55	37	26.41	26.65	-35	18,053	-0.19%
2019/08/12	61	26.75	1	26.65	26.75	60	18,163	0.33%
2019/08/08	20	26.51	41	26.67	26.85	-21	18,476	-0.11%
2019/08/07	30	26.37	42	26.49	26.25	-12	18,360	-0.07%
2019/08/06	1	25.85	2	26.03	26.25	-1	18,355	-0.01%
2019/08/05	22	25.59	0	0.00	25.50	22	18,274	0.12%
2019/08/02	20	25.59	93	25.74	26.00	-73	18,250	-0.40%
2019/08/01	12	26.78	1	26.45	26.40	11	18,095	0.06%
2019/07/31	109	26.70	1	27.00	27.00	108	17,994	0.60%	大買/鉅額交易
2019/07/30	33	26.12	2	26.15	26.20	31	17,759	0.17%
2019/07/29	12	26.56	52	26.65	26.50	-40	17,817	-0.22%
2019/07/26	90	26.57	66	26.57	26.75	24	17,716	0.14%
2019/07/25	24	26.88	52	27.09	27.05	-28	17,541	-0.16%
2019/07/24	39	26.64	164	26.98	26.35	-125	17,125	-0.73%	大賣/鉅額交易
2019/07/23	98	28.51	3	28.52	28.20	95	16,007	0.59%
2019/07/22	48	28.81	86	28.89	29.00	-38	14,988	-0.25%
2019/07/19	155	29.71	133	29.40	29.25	22	14,758	0.15%	大買/大賣/
2019/07/18	6	28.95	1	29.05	29.05	5	14,620	0.03%
2019/07/17	1	28.70	23	28.58	28.70	-22	14,531	-0.15%
2019/07/16	23	28.55	26	28.47	28.60	-3	14,662	-0.02%
2019/07/15	75	27.82	10	27.88	28.20	65	14,314	0.45%
2019/07/12	11	26.99	43	26.87	27.10	-32	14,129	-0.23%
2019/07/11	57	25.88	5	25.90	25.95	52	14,174	0.37%
2019/07/10	4	26.33	30	26.34	26.30	-26	14,850	-0.18%
2019/07/09	12	26.21	90	26.28	26.20	-78	15,220	-0.51%
2019/07/08	11	26.45	3	26.65	26.40	8	16,078	0.05%
2019/07/05	21	26.65	8	26.66	26.70	13	16,403	0.08%
2019/07/04	46	26.89	43	26.86	26.90	3	16,726	0.02%
2019/07/03	5	26.65	20	26.74	26.65	-15	16,980	-0.09%
2019/07/02	4	26.73	17	26.69	26.65	-13	17,478	-0.07%
2019/07/01	7	26.69	63	26.55	26.60	-56	18,100	-0.31%
2019/06/28	60	26.12	217	26.31	26.05	-157	18,963	-0.83%	大賣/鉅額交易
2019/06/27	0	0.00	80	25.91	26.00	-80	20,197	-0.40%
2019/06/25	25	25.34	6	25.36	25.30	19	20,709	0.09%
2019/06/24	8	25.79	0	0.00	25.80	8	20,854	0.04%
2019/06/21	29	25.88	40	26.15	25.95	-11	20,896	-0.05%
2019/06/20	1	25.35	50	25.35	25.35	-49	20,493	-0.24%
2019/06/19	53	25.25	4	25.28	25.25	49	20,503	0.24%
2019/06/18	0	0.00	35	25.14	24.85	-35	20,559	-0.17%
2019/06/17	3	24.98	50	25.15	24.95	-47	20,649	-0.23%
2019/06/14	98	25.26	72	25.33	25.00	26	20,766	0.13%
2019/06/13	0	0.00	16	25.26	25.35	-16	20,360	-0.08%
2019/06/12	55	25.18	15	25.19	25.20	40	20,296	0.20%
2019/06/11	34	24.71	72	24.89	24.90	-38	20,305	-0.19%
2019/06/10	52	24.34	9	24.09	24.35	43	20,085	0.21%
2019/06/04	52	23.43	0	0.00	23.50	52	20,139	0.26%
2019/06/03	1	23.35	0	0.00	23.35	1	20,228	0.00%
2019/05/29	5	22.10	0	0.00	22.05	5	20,338	0.02%
2019/05/28	5	23.25	4	22.95	22.60	1	20,280	0.00%
2019/05/27	0	0.00	8	22.93	23.15	-8	20,272	-0.04%
2019/05/24	8	23.38	4	23.34	23.00	4	20,291	0.02%
2019/05/23	1	23.40	5	23.55	23.70	-4	20,268	-0.02%
2019/05/22	7	23.59	2	24.03	23.55	5	20,365	0.02%
2019/05/21	2	23.20	1	23.10	23.20	1	20,493	0.00%
2019/05/20	1	23.80	0	0.00	23.50	1	21,209	0.00%
2019/05/17	4	24.05	38	24.18	23.75	-34	21,337	-0.16%
2019/05/16	78	24.37	13	24.40	23.65	65	21,310	0.31%
2019/05/15	16	23.80	1	23.70	23.95	15	21,224	0.07%
2019/05/14	2	22.70	3	23.07	23.50	-1	21,291	0.00%
2019/05/13	3	23.23	20	23.05	23.10	-17	21,387	-0.08%
2019/05/10	2	24.55	11	24.56	24.00	-9	21,375	-0.04%
2019/05/09	5	24.46	4	25.21	24.35	1	21,316	0.00%
2019/05/08	53	24.72	53	24.59	25.00	0	21,224	0.00%
2019/05/07	3	25.05	10	24.90	24.80	-7	21,241	-0.03%
2019/05/06	19	24.84	61	24.86	24.50	-42	21,236	-0.20%
2019/05/03	0	0.00	50	25.78	25.75	-50	20,972	-0.24%
2019/05/02	3	25.75	25	25.77	25.70	-22	20,975	-0.10%
2019/04/30	12	25.40	0	0.00	25.55	12	20,948	0.06%
2019/04/29	75	25.64	13	25.89	25.90	62	20,870	0.30%
2019/04/26	79	25.66	10	25.70	25.70	69	20,598	0.33%
2019/04/25	2	26.13	9	26.13	26.10	-7	20,614	-0.03%
2019/04/24	57	26.01	195	26.38	25.85	-138	20,653	-0.67%	大賣/鉅額交易
2019/04/23	18	28.04	21	28.34	27.55	-3	19,663	-0.02%
2019/04/22	23	28.20	32	28.05	28.10	-9	19,327	-0.05%
2019/04/19	53	27.65	5	27.39	27.35	48	18,894	0.25%
2019/04/18	72	27.28	5	27.61	27.00	67	18,667	0.36%
2019/04/17	64	27.70	74	27.84	27.50	-10	18,384	-0.05%
2019/04/16	89	28.25	116	28.26	28.05	-27	17,818	-0.15%	大賣/
2019/04/15	66	27.43	110	27.61	27.35	-44	17,098	-0.26%	大賣/
2019/04/12	94	27.75	43	27.87	27.55	51	16,723	0.30%
2019/04/11	42	26.92	42	26.63	26.80	0	15,825	0.00%
2019/04/10	29	26.87	60	26.92	26.90	-31	15,437	-0.20%
2019/04/09	33	26.56	41	26.57	26.45	-8	15,118	-0.05%
2019/04/08	37	27.26	16	27.21	27.05	21	14,820	0.14%
2019/04/03	92	26.69	67	26.64	26.60	25	14,225	0.18%
2019/04/02	117	26.15	73	26.18	26.40	44	13,501	0.33%	大買/
2019/04/01	193	25.21	214	25.34	25.30	-21	12,231	-0.17%	大買/大賣/
2019/03/29	19	23.61	17	23.06	23.70	2	10,574	0.02%
2019/03/28	0	0.00	39	22.53	22.70	-39	10,037	-0.39%
2019/03/27	24	22.26	12	22.37	22.70	12	10,028	0.12%
2019/03/26	9	21.82	7	21.91	21.70	2	10,195	0.02%
2019/03/25	1	21.85	0	0.00	22.00	1	10,179	0.01%
2019/03/21	14	22.55	22	22.68	22.60	-8	10,207	-0.08%
2019/03/20	60	22.56	3	22.43	22.35	57	10,283	0.55%
2019/03/19	28	22.58	1	22.50	22.35	27	10,382	0.26%
2019/03/18	5	22.20	0	0.00	22.15	5	10,457	0.05%
2019/03/15	0	0.00	13	21.66	21.80	-13	10,411	-0.12%
2019/03/14	0	0.00	11	21.70	21.50	-11	10,552	-0.10%
2019/03/12	0	0.00	2	22.65	22.40	-2	10,932	-0.02%
2019/03/11	0	0.00	5	22.03	22.10	-5	11,167	-0.04%
2019/03/08	0	0.00	75	21.71	21.65	-75	11,761	-0.64%
2019/03/07	0	0.00	10	22.70	22.20	-10	11,895	-0.08%
2019/03/06	0	0.00	1	22.90	22.90	-1	12,051	-0.01%
2019/03/04	0	0.00	55	22.50	22.95	-55	12,222	-0.45%
2019/02/27	1	22.80	0	0.00	22.70	1	12,217	0.01%
2019/02/26	0	0.00	30	22.85	23.05	-30	12,267	-0.24%
2019/02/25	0	0.00	1	22.95	23.00	-1	12,418	-0.01%
2019/02/22	0	0.00	3	23.00	23.00	-3	12,358	-0.02%
2019/02/21	10	23.10	4	22.70	23.20	6	12,366	0.05%
2019/02/20	11	22.99	8	22.82	22.95	3	12,650	0.02%
2019/02/19	51	22.38	38	22.68	23.05	13	12,561	0.10%
2019/02/18	0	0.00	5	21.77	21.90	-5	11,968	-0.04%
2019/02/15	2	21.55	0	0.00	21.55	2	12,015	0.02%
2019/02/14	0	0.00	10	22.05	21.50	-10	12,021	-0.08%
2019/02/13	29	21.69	24	21.65	21.70	5	11,962	0.04%
2019/02/12	0	0.00	18	21.29	21.60	-18	12,446	-0.14%
2019/02/11	0	0.00	1	21.05	21.20	-1	12,566	-0.01%
2019/01/25	0	0.00	3	20.68	20.70	-3	13,626	-0.02%
2019/01/17	1	20.80	1	20.75	20.30	0	14,486	0.00%
2019/01/16	5	20.15	6	20.35	20.60	-1	14,495	-0.01%
2019/01/15	1	20.20	0	0.00	20.20	1	14,360	0.01%
2019/01/14	5	19.65	5	19.75	19.60	0	14,438	0.00%
2019/01/09	0	0.00	3	20.00	19.90	-3	15,386	-0.02%
2019/01/07	18	19.95	1	19.80	19.90	17	15,621	0.11%
2019/01/03	0	0.00	2	19.75	19.80	-2	15,907	-0.01%
2018/12/28	7	19.94	5	19.95	19.80	2	16,284	0.01%
2018/12/25	3	20.07	1	20.05	20.15	2	17,065	0.01%
2018/12/20	10	21.00	0	0.00	20.60	10	17,722	0.06%
2018/12/18	3	20.75	3	20.85	21.05	0	17,683	0.00%
2018/12/17	1	21.20	3	21.37	21.05	-2	17,765	-0.01%
2018/12/14	10	21.35	0	0.00	21.50	10	17,781	0.06%
2018/12/13	0	0.00	1	21.90	21.95	-1	17,820	-0.01%
2018/12/11	23	21.45	13	21.43	21.10	10	17,662	0.06%
2018/12/10	0	0.00	11	20.94	20.65	-11	17,651	-0.06%
2018/12/07	24	21.03	28	20.91	21.20	-4	17,651	-0.02%
2018/12/06	5	21.37	13	20.54	20.35	-8	17,640	-0.05%
2018/12/05	39	21.78	19	21.80	21.80	20	17,458	0.11%
2018/12/04	15	22.52	1	22.55	22.40	14	17,852	0.08%
2018/12/03	27	21.97	16	21.52	22.30	11	17,951	0.06%
2018/11/30	0	0.00	2	20.48	20.40	-2	17,427	-0.01%
2018/11/29	11	20.67	5	20.68	20.00	6	17,294	0.03%
2018/11/28	21	19.98	13	20.33	20.35	8	17,213	0.05%
2018/11/27	15	19.49	3	19.58	19.85	12	17,126	0.07%
2018/11/26	10	19.30	29	19.27	19.20	-19	17,119	-0.11%
2018/11/22	23	19.70	15	19.93	19.45	8	17,050	0.05%
2018/11/21	1	19.25	3	19.50	19.55	-2	16,899	-0.01%
2018/11/20	2	19.60	1	19.65	19.65	1	16,952	0.01%
2018/11/19	12	20.20	18	20.37	20.10	-6	17,034	-0.04%
2018/11/16	7	19.56	5	19.80	19.20	2	16,955	0.01%
2018/11/15	10	19.33	7	19.59	19.55	3	16,886	0.02%
2018/11/14	0	0.00	2	19.10	19.10	-2	16,986	-0.01%
2018/11/13	1	18.30	8	17.96	18.70	-7	17,107	-0.04%
2018/11/12	4	18.13	4	18.33	18.60	0	17,024	0.00%
2018/11/09	20	18.11	13	18.37	18.30	7	16,951	0.04%
2018/11/08	14	19.35	3	19.25	19.00	11	16,502	0.07%
2018/11/07	13	18.85	2	19.00	18.85	11	16,287	0.07%
2018/11/06	9	19.10	0	0.00	18.75	9	16,284	0.06%
2018/11/05	6	20.26	300	20.10	19.90	-294	15,950	-1.84%	大賣/鉅額交易
2018/11/02	5	21.02	8	21.11	21.30	-3	15,614	-0.02%
2018/11/01	1	19.95	5	20.30	20.30	-4	15,470	-0.03%
2018/10/31	2	19.80	2	19.70	19.80	0	15,696	0.00%
2018/10/30	0	0.00	5	19.35	19.15	-5	15,858	-0.03%
2018/10/29	0	0.00	1	18.85	18.95	-1	16,107	-0.01%
2018/10/26	5	18.40	1	18.85	18.35	4	16,437	0.02%
2018/10/25	108	18.73	9	18.49	18.25	99	16,927	0.58%	大買/
2018/10/24	27	19.99	3	20.10	19.75	24	16,924	0.14%
2018/10/22	57	20.36	6	20.66	20.80	51	17,118	0.30%
2018/10/19	50	20.30	0	0.00	20.45	50	17,055	0.29%
2018/10/18	5	20.60	0	0.00	20.95	5	17,019	0.03%
2018/10/17	100	21.10	1	20.50	20.35	99	16,837	0.59%
2018/10/16	1	21.35	3	21.35	21.20	-2	16,856	-0.01%
2018/10/15	9	20.65	13	20.63	20.75	-4	16,972	-0.02%
2018/10/12	9	19.63	39	19.43	20.10	-30	16,971	-0.18%
2018/10/11	8	19.40	12	19.63	19.35	-4	17,020	-0.02%
2018/10/09	6	22.10	6	21.83	21.50	0	17,107	0.00%
2018/10/08	3	21.42	23	21.70	21.65	-20	17,213	-0.12%
2018/10/05	21	21.85	6	21.56	21.40	15	17,064	0.09%
2018/10/04	3	23.50	17	23.59	23.45	-14	16,604	-0.08%
2018/10/03	1	23.70	5	24.00	23.70	-4	16,650	-0.02%
2018/10/02	4	24.40	15	24.20	24.50	-11	16,732	-0.07%
2018/10/01	0	0.00	3	24.45	24.40	-3	16,847	-0.02%
2018/09/28	0	0.00	2	24.40	24.10	-2	16,892	-0.01%
2018/09/27	32	24.92	0	0.00	24.65	32	16,787	0.19%
2018/09/26	3	24.40	0	0.00	24.55	3	16,534	0.02%
2018/09/25	12	24.91	4	25.05	24.70	8	16,640	0.05%
2018/09/21	5	23.54	3	23.45	24.10	2	16,420	0.01%
2018/09/20	1	23.55	2	23.73	23.25	-1	16,399	-0.01%
2018/09/19	9	23.96	6	24.18	23.65	3	16,559	0.02%
2018/09/18	5	23.96	7	24.09	23.95	-2	16,537	-0.01%
2018/09/14	7	24.32	9	24.32	24.60	-2	16,705	-0.01%
2018/09/13	7	23.33	0	0.00	23.55	7	16,891	0.04%
2018/09/12	5	23.25	1	23.05	23.10	4	17,158	0.02%
2018/09/11	1	23.95	0	0.00	23.85	1	17,449	0.01%
2018/09/10	37	24.03	21	24.03	23.30	16	18,032	0.09%
2018/09/07	1	25.50	7	27.59	25.85	-6	19,104	-0.03%
2018/09/06	3	28.13	2	28.05	28.00	1	21,158	0.00%
2018/09/05	2	27.85	2	28.10	27.85	0	22,206	0.00%
2018/09/04	3	27.92	5	27.90	27.90	-2	22,719	-0.01%
2018/09/03	0	0.00	30	28.80	28.55	-30	22,715	-0.13%
2018/08/31	5	29.37	1	29.05	29.40	4	22,722	0.02%
2018/08/29	2	29.00	0	0.00	29.10	2	22,947	0.01%
2018/08/28	31	29.30	2	29.40	28.90	29	23,098	0.13%
2018/08/27	8	28.84	6	29.15	29.25	2	23,249	0.01%
2018/08/24	6	28.55	11	28.73	28.80	-5	23,183	-0.02%
2018/08/23	9	28.51	15	29.08	28.95	-6	23,073	-0.03%
2018/08/22	0	0.00	1	27.75	27.60	-1	22,828	0.00%
2018/08/21	6	27.14	3	27.12	27.20	3	22,932	0.01%
2018/08/20	15	28.00	3	28.13	27.40	12	23,086	0.05%
2018/08/17	5	29.34	0	0.00	29.00	5	22,995	0.02%
2018/08/15	1	29.70	1	29.40	29.35	0	23,421	0.00%
2018/08/14	1	29.90	2	30.50	30.50	-1	23,514	0.00%
2018/08/13	0	0.00	1	29.90	29.85	-1	23,716	0.00%
2018/08/10	2	31.35	1	31.35	31.10	1	23,821	0.00%
2018/08/09	2	31.50	0	0.00	31.50	2	23,939	0.01%
2018/08/08	20	32.00	1	31.95	31.90	19	24,118	0.08%
2018/08/07	7	32.39	5	32.49	32.00	2	24,418	0.01%
2018/08/06	1	32.60	4	32.78	33.00	-3	24,297	-0.01%
2018/08/03	13	32.64	7	32.14	32.00	6	24,510	0.02%
2018/08/02	7	32.19	5	32.35	32.20	2	24,651	0.01%
2018/08/01	6	31.38	6	31.69	32.20	0	25,327	0.00%
2018/07/31	1	30.40	2	30.55	30.40	-1	25,290	0.00%
2018/07/30	6	30.48	0	0.00	30.40	6	25,140	0.02%
2018/07/27	2	30.50	4	30.90	30.90	-2	25,161	-0.01%
2018/07/26	0	0.00	3	30.20	30.25	-3	25,300	-0.01%
2018/07/24	10	29.15	0	0.00	29.35	10	25,400	0.04%
2018/07/23	20	29.24	0	0.00	29.05	20	25,313	0.08%
2018/07/20	25	30.45	10	30.53	30.25	15	25,076	0.06%
2018/07/19	0	0.00	4	29.91	29.95	-4	24,901	-0.02%
2018/07/18	3	29.83	18	29.95	30.10	-15	24,931	-0.06%
2018/07/17	10	29.37	2	29.40	29.10	8	24,825	0.03%
2018/07/16	32	30.51	0	0.00	30.00	32	24,839	0.13%
2018/07/12	2	30.65	3	31.10	31.00	-1	24,774	0.00%
2018/07/11	1	30.05	1	30.65	30.75	0	24,952	0.00%
2018/07/10	1	30.50	16	30.63	30.35	-15	25,171	-0.06%
2018/07/09	21	31.05	11	30.84	31.15	10	26,232	0.04%
2018/07/06	27	30.67	20	30.50	30.80	7	26,899	0.03%
2018/07/05	3	30.97	4	31.30	30.65	-1	26,945	0.00%
2018/07/04	2	31.98	1	32.50	31.95	1	26,993	0.00%
2018/07/03	19	33.17	4	32.91	32.50	15	27,117	0.06%
2018/07/02	1	32.50	0	0.00	32.55	1	26,962	0.00%
2018/06/29	0	0.00	2	32.05	32.35	-2	27,093	-0.01%
2018/06/28	3	32.43	2	32.15	31.65	1	27,009	0.00%
2018/06/27	2	32.93	20	32.45	32.30	-18	26,950	-0.07%
2018/06/26	23	32.08	5	32.35	32.55	18	26,929	0.07%
2018/06/25	5	33.23	1	33.10	33.00	4	26,886	0.01%
2018/06/22	24	33.71	21	33.42	33.15	3	26,980	0.01%
2018/06/21	8	35.31	5	35.08	34.60	3	26,896	0.01%
2018/06/20	10	35.07	2	34.83	35.60	8	26,861	0.03%
2018/06/19	23	35.67	42	36.10	34.90	-19	26,765	-0.07%
2018/06/15	65	38.26	14	38.36	37.70	51	26,255	0.19%
2018/06/14	52	38.34	39	38.45	38.90	13	24,915	0.05%
2018/06/13	40	35.13	30	35.43	35.40	10	22,937	0.04%
2018/06/12	0	0.00	26	34.33	33.80	-26	22,031	-0.12%
2018/06/11	16	32.93	0	0.00	32.75	16	21,673	0.07%
2018/06/08	1	33.40	0	0.00	33.40	1	21,921	0.00%
2018/06/07	0	0.00	90	34.03	33.65	-90	22,377	-0.40%
2018/06/05	0	0.00	1	34.60	34.15	-1	22,400	0.00%
2018/06/04	31	34.88	32	34.21	34.90	-1	22,455	0.00%
2018/05/31	22	34.20	1	33.65	33.60	21	22,802	0.09%
2018/05/30	1	33.65	0	0.00	33.55	1	23,288	0.00%
2018/05/29	30	34.91	0	0.00	34.50	30	23,391	0.13%
2018/05/28	30	34.95	39	34.59	34.95	-9	23,570	-0.04%
2018/05/24	1	34.05	15	34.10	34.45	-14	23,628	-0.06%
2018/05/23	71	33.21	63	33.72	33.15	8	23,605	0.03%
2018/05/22	4	33.56	11	33.51	33.40	-7	23,453	-0.03%
2018/05/21	10	33.80	4	33.65	33.80	6	23,377	0.03%
2018/05/18	31	32.70	60	33.63	32.70	-29	23,167	-0.13%
2018/05/17	4	33.33	0	0.00	33.30	4	23,090	0.02%
2018/05/16	4	33.35	6	33.37	33.10	-2	23,046	-0.01%
2018/05/15	70	34.47	62	34.41	33.80	8	22,957	0.03%
2018/05/14	1	34.55	1	34.65	34.15	0	23,036	0.00%
2018/05/11	31	34.13	45	34.46	34.10	-14	23,132	-0.06%
2018/05/10	63	33.82	67	33.92	33.80	-4	22,666	-0.02%
2018/05/09	12	33.56	3	33.30	33.20	9	22,350	0.04%
2018/05/08	10	33.30	13	32.87	32.80	-3	21,464	-0.01%
2018/05/07	0	0.00	12	30.95	30.95	-12	21,176	-0.06%
2018/05/04	17	31.69	12	30.95	30.95	5	21,506	0.02%
2018/05/03	22	31.75	15	31.82	31.75	7	22,074	0.03%
2018/05/02	11	30.72	13	31.39	31.35	-2	21,805	-0.01%
2018/04/27	1	29.30	0	0.00	29.30	1	21,559	0.00%
2018/04/26	11	29.05	0	0.00	29.00	11	21,626	0.05%
2018/04/25	1	29.20	0	0.00	30.10	1	21,588	0.00%
2018/04/24	2	29.93	2	30.15	30.00	0	21,592	0.00%
2018/04/23	4	31.44	4	31.09	31.00	0	21,465	0.00%
2018/04/20	0	0.00	6	32.78	32.10	-6	21,387	-0.03%
2018/04/19	5	31.70	1	31.85	31.70	4	21,201	0.02%
2018/04/18	1	32.20	0	0.00	31.70	1	21,291	0.00%
2018/04/17	3	32.15	0	0.00	31.45	3	21,209	0.01%
2018/04/16	15	32.91	1	32.85	32.65	14	21,189	0.07%
2018/04/13	29	33.00	14	32.93	33.05	15	21,166	0.07%
2018/04/12	0	0.00	8	30.85	31.35	-8	20,249	-0.04%
2018/04/11	3	28.93	5	29.25	28.50	-2	19,771	-0.01%
2018/04/09	0	29.20	0	0.00	29.00	0	19,934	0.00%
2018/04/03	17	30.05	0	0.00	30.20	17	19,923	0.09%
2018/04/02	1	30.75	0	0.00	30.45	1	20,214	0.00%
2018/03/31	1	29.70	0	0.00	30.05	1	20,072	0.00%
2018/03/30	0	29.60	7	29.84	29.50	-7	20,210	-0.03%
2018/03/29	3	30.00	0	0.00	30.00	3	20,387	0.01%
2018/03/28	8	30.06	5	30.05	29.90	3	20,561	0.01%
2018/03/27	2	31.10	2	31.33	30.95	0	20,417	0.00%
2018/03/26	4	30.36	0	0.00	30.65	4	20,355	0.02%
2018/03/23	6	31.03	0	0.00	30.50	6	20,233	0.03%
2018/03/22	21	31.90	49	31.98	32.00	-28	19,980	-0.14%
2018/03/21	21	31.40	32	31.76	31.55	-11	19,663	-0.06%
2018/03/20	11	30.50	2	30.80	30.60	9	19,418	0.05%
2018/03/19	20	31.56	7	31.15	31.10	13	19,183	0.07%
2018/03/16	4	32.48	0	0.00	32.15	4	18,762	0.02%
2018/03/15	12	32.77	1	33.10	32.60	11	18,777	0.06%
2018/03/14	8	33.53	5	33.59	33.20	3	18,836	0.02%
2018/03/13	16	33.22	1	33.55	32.95	15	18,651	0.08%
2018/03/12	1	32.35	0	0.00	32.25	1	18,307	0.01%
2018/03/09	8	31.91	0	0.00	31.90	8	18,457	0.04%
2018/03/08	4	32.18	2	32.00	32.25	2	18,686	0.01%
2018/03/07	3	31.85	7	32.14	31.85	-4	18,602	-0.02%
2018/03/06	4	32.98	0	0.00	32.80	4	18,614	0.02%
2018/03/05	5	34.22	0	0.00	33.10	5	18,739	0.03%
2018/03/02	10	34.60	5	34.86	34.70	5	18,481	0.03%
2018/03/01	3	34.00	0	0.00	33.85	3	18,503	0.02%
2018/02/27	37	34.47	10	34.82	34.00	27	18,561	0.15%
2018/02/26	3	34.80	10	35.65	34.80	-7	19,253	-0.04%
2018/02/23	25	35.23	2	35.13	35.85	23	19,068	0.12%
2018/02/21	0	0.00	2	34.05	33.80	-2	19,254	-0.01%
2018/02/12	4	33.36	10	33.50	33.05	-6	19,375	-0.03%
2018/02/07	3	35.50	11	36.09	34.95	-8	19,961	-0.04%
2018/02/06	6	34.41	3	35.92	34.65	3	20,642	0.01%
2018/02/05	7	36.69	1	37.05	37.20	6	20,457	0.03%
2018/02/02	90	36.21	40	36.30	35.85	50	20,599	0.24%
2018/01/31	1	36.10	0	0.00	36.20	1	22,319	0.00%
2018/01/30	3	37.00	5	36.73	37.15	-2	22,530	-0.01%
2018/01/29	8	36.12	10	35.13	36.45	-2	23,005	-0.01%
2018/01/26	10	35.65	0	0.00	34.90	10	23,509	0.04%
2018/01/25	2	38.25	9	38.04	38.00	-7	22,966	-0.03%
2018/01/24	0	0.00	6	38.15	38.25	-6	23,424	-0.03%
2018/01/23	11	38.68	0	0.00	38.50	11	23,505	0.05%
2018/01/22	7	38.95	5	38.97	39.15	2	23,584	0.01%
2018/01/18	2	38.40	2	38.58	38.30	0	23,471	0.00%
2018/01/17	1	38.75	0	0.00	38.70	1	23,421	0.00%
2018/01/16	5	38.90	0	0.00	39.20	5	23,463	0.02%
2018/01/15	8	38.96	7	39.03	38.90	1	23,448	0.00%
2018/01/12	1	39.50	2	39.43	39.60	-1	23,531	0.00%
2018/01/11	0	0.00	5	38.50	38.20	-5	23,511	-0.02%
2018/01/10	4	38.09	1	38.00	38.00	3	23,773	0.01%
2018/01/09	24	39.89	2	39.95	39.65	22	23,536	0.09%
2018/01/08	13	41.89	18	42.20	41.80	-5	23,289	-0.02%
2018/01/05	4	41.03	1	40.80	40.80	3	22,986	0.01%
2018/01/04	3	40.00	4	40.09	40.00	-1	22,763	0.00%
2018/01/03	23	39.88	5	39.90	39.00	18	22,867	0.08%
2018/01/02	36	38.37	2	40.00	40.00	34	22,745	0.15%

〈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-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華通

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析