華通 (2313)-凱基-埔墘券商分點個股進出

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
72.5
漲跌
▼6.3
漲幅
-7.99%
成交量
64,304張
產業
上市電子零組件類股
1846人加入追蹤

立即追蹤
本地時間:14:30(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-埔墘券商分點個股進出

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-埔墘券商分點個股進出
凱基-埔墘券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	1	79.10	2	79.85	78.80	-1	28,883	0.00%
2024/05/08	3	78.40	1	78.50	78.80	2	28,829	0.01%
2024/05/06	1	77.80	4	77.28	77.00	-3	28,872	-0.01%
2024/05/03	1	80.40	1	78.10	78.00	0	28,843	0.00%
2024/04/26	3	77.70	11	77.56	77.60	-8	29,786	-0.03%
2024/04/25	0	0.00	6	75.40	75.00	-6	29,631	-0.02%
2024/04/24	6	74.20	30	74.00	74.30	-24	29,751	-0.08%
2024/04/23	30	75.00	30	72.90	72.90	0	29,834	0.00%
2024/04/17	32	77.31	2	77.45	78.00	30	29,828	0.10%
2024/04/16	5	77.28	3	76.70	76.60	2	29,938	0.01%
2024/04/15	4	79.80	1	80.60	79.70	3	29,832	0.01%
2024/04/12	3	82.20	5	82.24	81.90	-2	29,842	-0.01%
2024/04/11	3	80.43	2	80.90	80.20	1	29,737	0.00%
2024/04/10	1	82.20	1	82.90	81.80	0	29,707	0.00%
2024/04/09	3	82.67	0	0.00	81.40	3	29,710	0.01%
2024/04/08	16.1	84.38	10	83.53	83.50	6.1	29,554	0.02%
2024/04/02	0	0.00	2	80.75	80.20	-2	29,292	-0.01%
2024/04/01	2	80.20	2	81.30	79.20	0	29,279	0.00%
2024/03/29	0	0.00	30	81.20	80.40	-30	29,170	-0.10%
2024/03/28	0	0.00	1	78.00	78.20	-1	29,054	0.00%
2024/03/27	1	77.00	5	78.24	77.70	-4	29,268	-0.01%
2024/03/26	33	76.01	10	76.00	75.90	23	29,380	0.08%
2024/03/25	3	80.50	1	79.30	80.00	2	29,320	0.01%
2024/03/22	0	0.00	1	79.20	79.50	-1	29,473	0.00%
2024/03/21	2	79.30	61	79.25	79.40	-59	29,535	-0.20%
2024/03/20	8	78.79	3	81.53	78.40	5	29,906	0.02%
2024/03/19	5	81.74	6.1	81.87	81.00	-1.1	31,496	0.00%
2024/03/18	3	80.07	12.2	81.32	82.10	-9.2	32,411	-0.03%
2024/03/15	4	77.93	1	79.10	77.70	3	32,922	0.01%
2024/03/14	4	79.23	0	0.00	78.70	4	32,926	0.01%
2024/03/13	3	81.74	6.8	81.12	81.20	-3.8	32,844	-0.01%
2024/03/12	19	83.03	7	83.80	82.40	12	32,839	0.04%
2024/03/11	9	81.67	51	81.88	82.00	-42	31,964	-0.13%
2024/03/08	2.2	75.10	104	77.46	75.60	-101.8	30,884	-0.33%	大賣/鉅額交易
2024/03/07	12	77.71	2	79.65	76.20	10	31,035	0.03%
2024/03/06	4.1	77.52	9	77.67	77.60	-4.9	30,914	-0.02%
2024/03/05	1	76.89	0.1	76.60	76.40	1	31,431	0.00%
2024/03/04	13	77.19	15	77.48	77.00	-2	32,972	-0.01%
2024/03/01	9.1	75.04	9	74.69	74.30	0.1	34,387	0.00%
2024/02/29	7	75.64	7	75.59	76.10	0	35,913	0.00%
2024/02/27	12	76.84	10	75.58	75.40	2	37,024	0.01%
2024/02/26	9	78.76	4	78.00	77.20	5	37,017	0.01%
2024/02/23	126.8	80.06	27	79.71	78.40	99.8	37,294	0.27%	大買/
2024/02/22	104	77.46	19.1	76.45	80.10	84.9	37,042	0.23%	大買/
2024/02/21	1	70.90	0	0.00	72.90	1	36,963	0.00%
2024/02/20	0	73.20	3.2	72.81	72.70	-3.2	37,178	-0.01%
2024/02/19	5	71.76	1.3	71.15	71.00	3.7	37,102	0.01%
2024/02/16	7.5	71.82	1	72.00	72.00	6.5	37,364	0.02%
2024/02/15	21.1	71.91	20	71.00	71.00	1.1	37,615	0.00%
2024/02/05	6.1	71.40	159	71.18	71.60	-153	38,983	-0.39%	大賣/鉅額交易
2024/02/02	6	71.08	1	71.60	70.20	5	40,232	0.01%
2024/01/31	2	70.05	1	70.10	69.50	1	40,454	0.00%
2024/01/30	4	70.53	4	70.83	70.50	0	40,550	0.00%
2024/01/29	2	70.30	1	70.10	71.00	1	40,656	0.00%
2024/01/25	4	70.03	2	70.65	69.80	2	41,188	0.00%
2024/01/24	56	70.69	7	71.33	70.40	49	40,982	0.12%
2024/01/23	102	70.04	2	69.55	69.70	100	40,968	0.24%	大買/
2024/01/22	0	0.00	0.5	67.40	66.90	-0.5	40,683	0.00%
2024/01/19	2	66.85	8	67.11	67.40	-6	40,499	-0.01%
2024/01/18	9.2	66.02	100	67.46	65.50	-90.8	40,505	-0.22%
2024/01/17	0	0.00	120	68.13	68.00	-120	40,429	-0.30%	大賣/鉅額交易
2024/01/16	0	0.00	3	69.13	69.50	-3	40,321	-0.01%
2024/01/15	1.1	67.91	8	67.78	67.90	-6.9	40,266	-0.02%
2024/01/12	3.1	66.51	52	66.83	66.40	-48.9	40,339	-0.12%
2024/01/11	3.1	67.54	2	68.15	67.30	1.1	40,304	0.00%
2024/01/10	1	67.10	6	67.50	68.00	-5	40,527	-0.01%
2024/01/09	8	68.25	10	70.05	67.90	-2	41,032	0.00%
2024/01/08	1	68.50	1	68.00	69.00	0	41,031	0.00%
2024/01/05	0	0.00	3	69.00	69.20	-3	41,117	-0.01%
2024/01/04	3	69.13	1	70.20	69.00	2	41,422	0.00%
2024/01/03	2	68.25	1	68.70	69.00	1	41,492	0.00%
2024/01/02	1.1	69.47	0	0.00	69.20	1.1	41,369	0.00%
2023/12/29	3.5	70.47	1	71.10	70.70	2.5	41,584	0.01%
2023/12/28	1	71.00	1	73.30	70.80	0	41,629	0.00%
2023/12/25	3	72.60	2	73.20	71.50	1	42,320	0.00%
2023/12/22	5	72.80	3	72.80	72.10	2	42,424	0.00%
2023/12/21	7	73.06	8	73.14	73.30	-1	42,481	0.00%
2023/12/20	2	72.15	1	71.70	72.00	1	42,524	0.00%
2023/12/19	4	70.70	1	71.40	70.90	3	42,868	0.01%
2023/12/18	1	71.70	0	0.00	71.60	1	43,549	0.00%
2023/12/15	43	74.32	8	73.68	72.90	35	44,545	0.08%
2023/12/14	51	76.76	13	75.42	74.50	38	46,545	0.08%
2023/12/13	53	73.87	40	73.43	74.40	13	46,806	0.03%
2023/12/12	18	71.49	17	71.93	70.90	1	47,561	0.00%
2023/12/11	18	69.82	13	70.37	69.00	5	47,292	0.01%
2023/12/08	1	69.60	1	70.00	69.00	0	47,602	0.00%
2023/12/07	11	69.91	8	69.70	69.20	3	48,515	0.01%
2023/12/06	8.4	71.32	7	71.06	71.10	1.4	48,288	0.00%
2023/12/05	10	71.70	14	71.73	71.90	-4	48,248	-0.01%
2023/12/04	45	74.44	35	73.47	72.90	10	48,965	0.02%
2023/12/01	18	71.77	12	71.91	72.10	6	50,497	0.01%
2023/11/30	33	73.21	18.2	73.30	73.30	14.8	49,705	0.03%
2023/11/29	32.1	74.86	34	74.45	74.80	-1.9	48,693	0.00%
2023/11/28	46.1	73.52	77	73.48	74.20	-30.9	46,827	-0.07%
2023/11/27	64	68.92	29	70.05	69.70	35	44,777	0.08%
2023/11/24	18	66.49	12	66.60	67.60	6	42,790	0.01%
2023/11/22	15	64.34	13.1	64.33	64.70	1.9	40,597	0.00%
2023/11/21	18.1	66.03	18	65.31	64.50	0.1	39,860	0.00%
2023/11/20	16	62.12	28	60.68	63.00	-12	38,050	-0.03%
2023/11/17	35	58.14	25	58.09	59.00	10	36,572	0.03%
2023/11/16	8	57.10	8	57.15	57.20	0	36,094	0.00%
2023/11/15	5	57.84	12	57.83	57.10	-7	35,884	-0.02%
2023/11/14	4	57.85	5	58.48	57.70	-1	35,570	0.00%
2023/11/13	17	58.95	19	58.99	59.10	-2	35,109	-0.01%
2023/11/10	14	57.91	13	57.35	57.20	1	33,434	0.00%
2023/11/09	2	55.00	0	0.00	54.80	2	31,750	0.01%
2023/11/08	0	0.00	7	54.99	54.90	-7	31,548	-0.02%
2023/11/07	5	54.36	12	54.49	54.40	-7	31,258	-0.02%
2023/11/06	1.1	54.00	13	54.76	53.90	-11.9	31,127	-0.04%
2023/11/03	12	54.23	10	55.39	54.40	2	30,839	0.01%
2023/11/02	10	54.04	6	54.22	54.10	4	30,609	0.01%
2023/11/01	1	52.70	0	0.00	52.70	1	30,568	0.00%
2023/10/31	7	54.20	8	53.19	52.80	-1	30,502	0.00%
2023/10/30	1	53.40	2	53.40	53.50	-1	30,046	0.00%
2023/10/27	0.2	52.10	0	0.00	52.20	0.2	29,963	0.00%
2023/10/26	1	52.10	4	52.40	52.20	-3	30,052	-0.01%
2023/10/25	10	53.80	1	54.00	53.70	9	29,867	0.03%
2023/10/24	1	52.90	0	0.00	52.90	1	29,717	0.00%
2023/10/23	1	52.70	100	52.25	52.70	-99	29,641	-0.33%
2023/10/20	3	51.23	1	51.70	52.10	2	29,565	0.01%
2023/10/19	1	52.30	0	0.00	52.30	1	29,457	0.00%
2023/10/18	0	0.00	2	53.20	52.10	-2	29,411	-0.01%
2023/10/17	4	54.48	4	54.68	53.90	0	29,148	0.00%
2023/10/16	2	52.80	6	52.90	53.30	-4	28,656	-0.01%
2023/10/13	3	53.70	3	53.20	53.20	0	28,854	0.00%
2023/10/12	4	53.93	2	53.40	54.20	2	29,327	0.01%
2023/10/11	1	52.20	1	53.30	52.20	0	28,844	0.00%
2023/10/06	5	52.00	0	0.00	51.80	5	28,703	0.02%
2023/10/05	3	52.67	5	53.44	52.60	-2	28,592	-0.01%
2023/10/04	4	51.75	3	51.60	52.10	1	28,224	0.00%
2023/10/03	13.1	52.46	2	52.05	52.00	11.1	28,024	0.04%
2023/10/02	57.1	53.88	1	53.70	54.30	56.1	27,611	0.20%
2023/09/28	4.4	53.72	4	53.65	53.00	0.4	27,410	0.00%
2023/09/27	1	53.80	35	53.70	53.80	-34	27,321	-0.12%
2023/09/26	1.2	54.35	4	55.30	54.30	-2.8	26,988	-0.01%
2023/09/25	64.4	55.37	13	54.83	54.70	51.4	26,553	0.19%
2023/09/22	14.2	55.09	12	55.45	55.60	2.2	26,212	0.01%
2023/09/21	4	55.13	11	55.23	55.50	-7	25,657	-0.03%
2023/09/20	7	57.27	14	57.19	56.60	-7	24,776	-0.03%
2023/09/19	176	59.10	49	58.84	56.90	127	23,512	0.54%	大買/鉅額交易
2023/09/18	48	57.68	40.3	57.31	57.60	7.8	20,843	0.04%
2023/09/15	38	54.18	87	54.07	54.40	-49	18,459	-0.27%
2023/09/14	7	50.96	3	50.97	50.80	4	16,435	0.02%
2023/09/13	3	50.87	0	0.00	50.40	3	15,673	0.02%
2023/09/12	60	50.85	15	50.56	50.80	45	15,093	0.30%
2023/09/11	13	48.77	10	48.30	48.20	3	13,942	0.02%
2023/09/08	8	48.33	40	48.44	48.85	-32	13,491	-0.24%
2023/09/07	16	50.31	27	49.65	48.80	-11	13,015	-0.08%
2023/09/06	72	47.85	35.7	49.65	50.40	36.3	11,877	0.31%
2023/09/04	0	0.00	2	45.40	45.45	-2	9,471	-0.02%
2023/09/01	0.1	45.15	2	45.15	45.00	-1.9	9,543	-0.02%
2023/08/31	2	45.90	4	45.40	45.30	-2	9,583	-0.02%
2023/08/30	0	0.00	1	45.00	44.95	-1	9,402	-0.01%
2023/08/25	0	0.00	5	43.35	43.50	-5	9,605	-0.05%
2023/08/24	1	43.85	0	0.00	43.70	1	9,731	0.01%
2023/08/18	5	42.50	0	0.00	42.55	5	10,314	0.05%
2023/08/17	1	43.15	1	43.35	43.75	0	10,360	0.00%
2023/08/15	1	43.95	1	43.85	44.00	0	10,626	0.00%
2023/08/14	3	44.05	0	0.00	43.60	3	10,661	0.03%
2023/08/11	1	45.25	1	44.65	44.70	0	10,691	0.00%
2023/08/09	3	45.67	2	45.80	46.00	1	10,677	0.01%
2023/08/08	4	46.41	2	46.63	45.90	2	10,711	0.02%
2023/08/07	2	46.48	2	46.28	46.45	0	10,484	0.00%
2023/08/04	5	44.31	5	44.50	44.40	0	10,243	0.00%
2023/08/01	0	0.00	4	45.85	45.00	-4	10,265	-0.04%
2023/07/31	5	45.85	1	45.95	45.50	4	10,246	0.04%
2023/07/27	1	45.05	1	45.05	45.05	0	10,160	0.00%
2023/07/26	0.2	45.25	0	0.00	45.05	0.2	10,120	0.00%
2023/07/25	0	0.00	1	46.00	45.95	-1	10,081	-0.01%
2023/07/24	1	45.05	1	45.25	44.65	0	10,070	0.00%
2023/07/21	0	0.00	2	44.85	45.00	-2	10,087	-0.02%
2023/07/19	1.7	47.04	3	47.13	45.70	-1.3	10,253	-0.01%
2023/07/18	5	48.23	68	47.50	48.10	-63	10,109	-0.62%
2023/07/17	72	46.96	3	47.95	48.50	69	9,815	0.70%
2023/07/14	1	45.90	65	45.51	45.70	-64	9,152	-0.70%
2023/07/07	0	0.00	1	45.20	45.60	-1	9,657	-0.01%
2023/07/06	12	46.05	6	46.02	45.50	6	9,681	0.06%
2023/07/05	44.1	46.11	6	46.13	46.10	38.1	9,675	0.39%
2023/06/30	0.3	44.55	0	0.00	44.40	0.3	9,374	0.00%
2023/06/29	3.2	44.87	5	44.91	44.80	-1.8	9,460	-0.02%
2023/06/28	15	44.92	0	0.00	44.85	15	9,328	0.16%
2023/06/27	0	0.00	2.1	44.08	44.10	-2.1	9,185	-0.02%
2023/06/26	0.3	43.40	0	0.00	43.75	0.3	9,152	0.00%
2023/06/20	0	0.00	1.4	43.31	43.30	-1.4	9,402	-0.01%
2023/06/15	0.1	43.35	0	0.00	43.40	0.1	9,480	0.00%
2023/06/13	2.2	43.75	0	0.00	43.80	2.2	9,712	0.02%
2023/06/08	61	43.65	62	44.24	44.05	-1	9,938	-0.01%
2023/06/07	1.1	44.06	0	0.00	44.10	1.1	10,081	0.01%
2023/06/05	3	44.12	4	44.18	44.10	-1	10,009	-0.01%
2023/06/02	2	44.55	102	44.53	44.35	-100	10,128	-0.99%	大賣/
2023/06/01	4.1	43.87	1	44.40	44.45	3.1	10,087	0.03%
2023/05/30	2.2	44.07	30	44.15	44.10	-27.8	10,040	-0.28%
2023/05/29	2.1	44.40	12	44.38	44.30	-9.9	9,999	-0.10%
2023/05/26	2	43.80	6	43.86	44.25	-4	9,907	-0.04%
2023/05/22	37	43.06	2	43.40	42.75	35	9,467	0.37%
2023/05/19	0	0.00	36	43.62	43.50	-36	9,372	-0.38%
2023/05/17	0	0.00	15	41.75	41.70	-15	9,228	-0.16%
2023/05/16	1	41.80	0	0.00	41.80	1	9,105	0.01%
2023/05/15	2	41.90	0	0.00	42.20	2	8,984	0.02%
2023/05/12	2	42.45	0	0.00	42.05	2	9,001	0.02%
2023/05/11	2	42.45	0	0.00	42.40	2	8,992	0.02%
2023/05/10	0	0.00	3	43.35	43.20	-3	8,994	-0.03%
2023/05/09	3	43.80	0	43.60	43.75	3	9,083	0.03%
2023/05/08	7	43.52	1	43.55	43.75	6	9,201	0.07%
2023/05/04	30	43.20	0	0.00	43.35	30	9,454	0.32%
2023/05/03	3	43.12	2	43.30	43.25	1	9,619	0.01%
2023/05/02	0	0.00	1	43.15	43.30	-1	9,763	-0.01%
2023/04/28	1	43.35	0	0.00	43.10	1	9,993	0.01%
2023/04/27	0	0.00	2	43.00	43.10	-2	9,991	-0.02%
2023/04/26	1.1	41.76	1	41.95	42.30	0.1	9,950	0.00%
2023/04/25	16.1	41.48	0	0.00	41.55	16.1	9,987	0.16%
2023/04/24	7.1	42.02	0	0.00	41.75	7.1	10,012	0.07%
2023/04/21	9.1	43.35	2	43.73	43.00	7.1	9,978	0.07%
2023/04/20	50	43.80	0	0.00	43.70	50	10,046	0.50%
2023/04/19	22	44.05	0	0.00	43.80	22	10,141	0.22%
2023/04/18	1	45.05	1	45.00	44.60	0	10,097	0.00%
2023/04/17	1	44.40	1	44.05	44.55	0	10,034	0.00%
2023/04/13	2	43.85	0	0.00	44.00	2	9,974	0.02%
2023/04/12	6	46.27	0	0.00	46.35	6	9,686	0.06%
2023/04/10	4	46.85	0	0.00	46.90	4	9,359	0.04%
2023/04/06	30	46.00	0	0.00	46.20	30	9,176	0.33%
2023/03/30	0	0.00	57	46.39	46.30	-57	9,245	-0.62%
2023/03/28	0	0.00	1	45.60	45.55	-1	9,237	-0.01%
2023/03/27	0	0.00	5	45.70	45.95	-5	9,255	-0.05%
2023/03/24	53	45.65	4	45.26	45.65	49	9,358	0.52%
2023/03/23	7	44.81	2	44.85	44.70	5	9,205	0.05%
2023/03/22	2	45.05	2	45.05	45.10	0	9,177	0.00%
2023/03/21	2	44.80	0	0.00	44.90	2	9,177	0.02%
2023/03/20	1	44.15	1	44.10	44.30	0	9,303	0.00%
2023/03/17	3	43.30	5	43.30	43.30	-2	9,522	-0.02%
2023/03/16	4.2	43.46	0	0.00	43.10	4.2	9,527	0.04%
2023/03/15	0.2	44.65	0	0.00	44.20	0.2	9,696	0.00%
2023/03/14	0	0.00	2	44.55	44.50	-2	9,815	-0.02%
2023/03/13	1	44.65	0	0.00	45.15	1	9,884	0.01%
2023/03/10	2	45.63	0	0.00	45.25	2	10,005	0.02%
2023/03/08	3	46.90	5	46.80	47.00	-2	10,252	-0.02%
2023/03/03	1	46.75	1	46.70	46.75	0	10,145	0.00%
2023/03/01	0	0.00	3	46.00	46.00	-3	10,181	-0.03%
2023/02/24	3	45.60	0	0.00	45.60	3	10,192	0.03%
2023/02/23	2	45.75	2	45.95	45.90	0	10,187	0.00%
2023/02/22	3	45.50	3	45.82	45.95	0	10,395	0.00%
2023/02/21	0	0.00	30	46.30	46.20	-30	10,715	-0.28%
2023/02/20	5	46.65	7	46.75	46.65	-2	10,972	-0.02%
2023/02/17	0	0.00	1	46.60	46.60	-1	11,200	-0.01%
2023/02/16	1.1	46.30	1	46.35	46.40	0.1	11,429	0.00%
2023/02/13	10	45.44	1	45.45	45.40	9	12,395	0.07%
2023/02/10	1	45.30	1	45.25	45.70	0	12,674	0.00%
2023/02/07	3	45.95	1	45.85	45.70	2	13,138	0.02%
2023/02/06	2.1	46.01	0	0.00	46.30	2.1	13,099	0.02%
2023/02/02	3	46.73	8	46.58	46.75	-5	13,041	-0.04%
2023/02/01	1.1	46.45	0	0.00	46.55	1.1	12,888	0.01%
2023/01/31	2	45.60	0	0.00	45.55	2	12,883	0.02%
2023/01/30	30	45.12	0	0.00	45.10	30	12,927	0.23%
2023/01/17	1	44.05	1	43.95	44.25	0	12,752	0.00%
2023/01/16	2	43.48	1	43.75	44.00	1	12,837	0.01%
2023/01/11	0.1	44.00	0	0.00	44.00	0.1	12,957	0.00%
2023/01/10	1	44.80	1	44.40	44.70	0	12,793	0.00%
2023/01/09	1.1	44.45	0	0.00	45.10	1.1	12,780	0.01%
2023/01/05	2	44.95	0	0.00	44.70	2	12,835	0.02%
2023/01/04	1	45.35	0	0.00	45.35	1	12,913	0.01%
2022/12/30	1	44.75	32	44.80	44.50	-31	13,197	-0.23%
2022/12/29	1	44.25	0	0.00	45.00	1	13,400	0.01%
2022/12/28	3.1	45.18	0	0.00	44.80	3.1	13,534	0.02%
2022/12/27	0	0.00	2	46.60	46.40	-2	13,495	-0.01%
2022/12/26	1	46.25	0	0.00	46.10	1	13,538	0.01%
2022/12/23	36	45.76	1	45.90	45.95	35	13,646	0.26%
2022/12/22	2.1	46.72	1	46.50	46.45	1.1	13,669	0.01%
2022/12/21	2	46.60	1	46.90	46.65	1	13,819	0.01%
2022/12/20	2	47.03	1	47.80	46.60	1	13,914	0.01%
2022/12/19	1	48.50	0	0.00	47.95	1	13,947	0.01%
2022/12/16	1	48.00	0	0.00	48.90	1	14,020	0.01%
2022/12/15	1	48.10	2	48.38	48.50	-1	13,975	-0.01%
2022/12/13	4	47.94	0	0.00	47.75	4	14,220	0.03%
2022/12/12	0.1	47.90	1	48.35	48.05	-0.9	14,278	-0.01%
2022/12/09	1.2	49.63	0	0.00	48.80	1.2	14,409	0.01%
2022/12/08	0	0.00	3	49.60	49.40	-3	14,403	-0.02%
2022/12/07	3.2	50.94	12	49.67	49.10	-8.8	14,834	-0.06%
2022/12/05	0	0.00	5	51.50	51.30	-5	14,559	-0.03%
2022/12/02	1	51.10	0	0.00	51.10	1	14,565	0.01%
2022/12/01	0	0.00	1	50.50	50.10	-1	14,398	-0.01%
2022/11/18	1	49.00	3	49.13	48.40	-2	16,831	-0.01%
2022/11/17	0	0.00	6	48.94	49.00	-6	16,712	-0.04%
2022/11/16	1	47.25	2	47.88	48.15	-1	16,425	-0.01%
2022/11/15	0	0.00	1	48.05	48.00	-1	16,220	-0.01%
2022/11/14	14	47.38	0	0.00	47.40	14	16,185	0.09%
2022/11/11	0	0.00	2	48.23	47.95	-2	16,145	-0.01%
2022/11/10	0	0.00	6	46.62	46.20	-6	16,227	-0.04%
2022/11/09	0	0.00	2	46.13	46.05	-2	16,358	-0.01%
2022/11/08	1	45.50	1	45.15	45.10	0	16,292	0.00%
2022/11/07	3	45.03	0	0.00	44.80	3	16,260	0.02%
2022/11/04	0	0.00	1	46.00	46.00	-1	16,184	-0.01%
2022/11/03	1	44.95	2	44.98	46.15	-1	16,373	-0.01%
2022/11/02	3	44.60	7	44.84	44.95	-4	16,566	-0.02%
2022/10/31	0	0.00	2	43.70	43.70	-2	17,771	-0.01%
2022/10/28	3	42.50	6	42.40	42.10	-3	17,980	-0.02%
2022/10/27	9	42.63	3	42.70	42.85	6	18,148	0.03%
2022/10/26	2	42.55	1	41.35	41.35	1	18,045	0.01%
2022/10/24	1	44.30	0	0.00	43.80	1	17,985	0.01%
2022/10/21	0	0.00	1	43.70	43.25	-1	17,961	-0.01%
2022/10/20	1	43.30	0	0.00	43.50	1	17,999	0.01%
2022/10/18	4	45.28	4	45.35	45.35	0	17,953	0.00%
2022/10/17	3	43.50	1	43.30	44.80	2	18,047	0.01%
2022/10/13	4	44.78	2	45.70	43.20	2	18,510	0.01%
2022/10/11	6	43.33	5	45.10	43.30	1	18,873	0.01%
2022/10/07	2	46.70	11	46.78	46.35	-9	19,401	-0.05%
2022/10/06	7	47.16	1	47.25	46.50	6	19,774	0.03%
2022/10/05	10	46.38	0	0.00	46.55	10	19,665	0.05%
2022/09/28	6	44.15	0	0.00	43.80	6	20,476	0.03%
2022/09/27	3	45.93	3	46.28	46.75	0	20,371	0.00%
2022/09/26	1	45.45	1	45.25	45.25	0	20,339	0.00%
2022/09/23	19	47.82	5	47.00	47.30	14	20,358	0.07%
2022/09/22	1	46.50	0	0.00	47.60	1	20,396	0.00%
2022/09/20	0	0.00	3	48.67	48.50	-3	20,344	-0.01%
2022/09/16	4	48.40	1	48.05	48.25	3	20,579	0.01%
2022/09/15	6	49.05	1	48.65	48.60	5	20,553	0.02%
2022/09/14	4	48.89	2	49.13	49.15	2	20,633	0.01%
2022/09/12	0	0.00	3	52.07	51.60	-3	20,199	-0.01%
2022/09/08	0	0.00	9	51.27	51.40	-9	20,424	-0.04%
2022/09/07	6	50.10	0	0.00	50.20	6	20,598	0.03%
2022/09/06	7	51.27	1	50.20	50.30	6	20,848	0.03%
2022/09/05	3	51.23	4	51.58	51.70	-1	20,563	0.00%
2022/09/02	1	50.90	1	50.80	50.50	0	20,388	0.00%
2022/08/31	1	53.40	1	53.20	52.70	0	20,509	0.00%
2022/08/30	1	53.20	2	52.65	53.40	-1	20,767	0.00%
2022/08/29	1	51.30	0	0.00	51.70	1	20,825	0.00%
2022/08/26	1	51.90	4	52.38	52.40	-3	20,422	-0.01%
2022/08/25	2	51.00	1	51.00	50.90	1	20,349	0.00%
2022/08/23	0	0.00	2	50.10	50.00	-2	20,487	-0.01%
2022/08/22	0	0.00	2	49.90	50.00	-2	20,561	-0.01%
2022/08/19	0	0.00	4	50.10	50.30	-4	20,739	-0.02%
2022/08/18	0	0.00	1	49.45	49.55	-1	20,715	0.00%
2022/08/17	8	49.11	3	50.60	48.80	5	20,751	0.02%
2022/08/16	0	0.00	2	51.90	52.00	-2	20,481	-0.01%
2022/08/12	1	51.80	1	51.20	51.10	0	20,771	0.00%
2022/08/11	0	0.00	14	51.16	50.90	-14	21,178	-0.07%
2022/08/10	2	51.00	1	51.00	51.20	1	21,436	0.00%
2022/08/09	2	50.60	0	0.00	50.70	2	21,796	0.01%
2022/08/08	4	50.45	8	50.06	50.70	-4	22,056	-0.02%
2022/08/05	8	49.22	4	48.93	49.15	4	22,060	0.02%
2022/08/04	1	49.15	0	0.00	48.55	1	21,423	0.00%
2022/08/03	1	48.15	1	47.45	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	2	48.60	0	0.00	48.50	2	21,359	0.01%
2022/07/29	1	48.30	5	48.66	48.70	-4	21,701	-0.02%
2022/07/28	4	47.65	4	48.60	47.65	0	21,938	0.00%
2022/07/27	5	47.80	0	0.00	48.10	5	21,884	0.02%
2022/07/26	3	48.30	2	47.95	47.95	1	21,804	0.00%
2022/07/25	0	0.00	1	48.55	48.90	-1	21,976	0.00%
2022/07/22	1	49.50	5	48.91	49.10	-4	22,002	-0.02%
2022/07/21	2	48.85	2	49.05	49.35	0	22,092	0.00%
2022/07/20	0	0.00	0.3	49.75	49.70	-0.3	22,151	0.00%
2022/07/19	2	49.95	2	48.75	49.65	0	21,948	0.00%
2022/07/18	6.3	48.95	4	49.03	48.80	2.3	21,669	0.01%
2022/07/15	7	48.55	11	48.51	48.50	-4	21,507	-0.02%
2022/07/14	4	46.41	16	46.68	47.00	-12	21,021	-0.06%
2022/07/13	1	44.40	8	44.08	44.15	-7	20,835	-0.03%
2022/07/12	0	0.00	1	42.80	42.55	-1	20,926	0.00%
2022/07/11	2	44.30	2	44.70	43.90	0	21,110	0.00%
2022/07/08	10	44.19	16	44.29	44.20	-6	21,589	-0.03%
2022/07/07	10	42.05	48	43.43	43.80	-38	21,699	-0.18%
2022/07/06	13	42.38	7	42.31	41.95	6	21,471	0.03%
2022/07/05	0	0.00	1	42.15	41.75	-1	21,434	0.00%
2022/07/04	1	41.50	0	0.00	41.10	1	21,513	0.00%
2022/07/01	3	41.10	0	0.00	41.00	3	21,857	0.01%
2022/06/30	35	43.40	0	0.00	43.40	35	21,931	0.16%
2022/06/29	0	0.00	6	44.28	44.55	-6	22,013	-0.03%
2022/06/27	1	46.90	0	0.00	46.50	1	22,719	0.00%
2022/06/24	2	47.00	2	46.20	46.20	0	23,509	0.00%
2022/06/21	0	0.00	1	46.00	46.20	-1	25,328	0.00%
2022/06/20	1	44.80	0	0.00	44.45	1	25,835	0.00%
2022/06/17	19	45.82	6	45.70	45.90	13	26,249	0.05%
2022/06/16	31	48.56	79	48.31	47.60	-48	26,095	-0.18%
2022/06/15	1	48.25	2	48.78	48.25	-1	26,077	0.00%
2022/06/14	54	47.93	4	48.18	48.15	50	25,788	0.19%
2022/06/13	1	47.35	0	0.00	47.35	1	25,599	0.00%
2022/06/10	3	48.20	3	47.75	47.90	0	25,651	0.00%
2022/06/09	2	47.80	0	0.00	47.90	2	25,693	0.01%
2022/06/07	1	49.90	2	49.90	49.65	-1	24,948	0.00%
2022/06/06	0	0.00	1	48.65	48.15	-1	24,371	0.00%
2022/06/02	3	49.27	5	48.60	48.55	-2	24,363	-0.01%
2022/05/27	1	46.90	1	46.95	47.30	0	24,116	0.00%
2022/05/25	2	48.55	2.5	48.35	48.60	-0.5	24,260	0.00%
2022/05/24	1	49.40	0	0.00	47.95	1	24,349	0.00%
2022/05/23	4	48.50	7	48.67	48.05	-3	24,164	-0.01%
2022/05/20	0	0.00	7	48.75	48.80	-7	24,409	-0.03%
2022/05/19	5	49.00	6	48.66	49.00	-1	24,298	0.00%
2022/05/18	0	0.00	1	47.95	48.05	-1	24,273	0.00%
2022/05/17	6	47.37	4	47.29	47.35	2	25,201	0.01%
2022/05/16	5	45.86	4	45.30	45.40	1	25,278	0.00%
2022/05/13	3	44.70	5	44.27	45.10	-2	25,197	-0.01%
2022/05/12	0	0.00	83	41.13	41.00	-83	24,680	-0.34%
2022/05/11	3	41.30	2	42.00	42.35	1	24,631	0.00%
2022/05/10	0	0.00	1	42.10	42.30	-1	24,503	0.00%
2022/05/09	1	42.60	0	0.00	41.70	1	24,486	0.00%
2022/05/06	5	43.22	0	0.00	43.10	5	24,368	0.02%
2022/05/05	3	47.50	15	46.72	45.50	-12	23,989	-0.05%
2022/05/04	3	46.35	3	46.00	46.25	0	23,651	0.00%
2022/05/03	3	45.90	4	46.11	46.30	-1	23,697	0.00%
2022/04/29	3	46.02	2	46.95	45.85	1	23,688	0.00%
2022/04/28	10	45.12	10.2	45.23	45.10	-0.2	23,486	0.00%
2022/04/27	90	45.85	1	45.80	45.90	89	23,427	0.38%
2022/04/26	4	46.45	4	46.34	46.65	0	23,361	0.00%
2022/04/25	1	44.65	2	44.90	44.55	-1	23,161	0.00%
2022/04/22	1	47.25	1	46.90	47.55	0	23,125	0.00%
2022/04/21	3	47.98	0	0.00	48.00	3	23,063	0.01%
2022/04/20	4.2	47.65	0	0.00	47.35	4.2	22,897	0.02%
2022/04/19	1	47.65	2	48.25	47.55	-1	22,739	0.00%
2022/04/18	3.3	47.07	6	46.48	46.70	-2.8	22,448	-0.01%
2022/04/15	0.1	47.15	12	47.26	47.05	-11.9	22,259	-0.05%
2022/04/14	6	47.33	10	47.35	48.00	-4	22,132	-0.02%
2022/04/13	3	45.93	13	45.94	46.15	-10	21,664	-0.05%
2022/04/12	0	0.00	4	44.35	44.15	-4	21,756	-0.02%
2022/04/11	10	45.15	5	44.59	44.35	5	21,667	0.02%
2022/04/08	2	46.05	3	46.43	46.65	-1	21,313	0.00%
2022/04/07	21	47.10	10	47.60	45.90	11	21,147	0.05%
2022/04/06	8	49.00	3	49.15	49.15	5	20,803	0.02%
2022/04/01	5.1	48.45	0	0.00	48.45	5.1	20,605	0.02%
2022/03/31	4	49.03	4	48.61	48.30	0	20,442	0.00%
2022/03/30	13.2	49.47	11	49.43	49.50	2.2	20,275	0.01%
2022/03/29	4.1	50.57	4	50.21	49.95	0.1	19,787	0.00%
2022/03/28	8	52.41	5	52.12	52.80	3	19,013	0.02%
2022/03/25	11	51.84	27	52.27	53.00	-16	18,276	-0.09%
2022/03/24	2	49.90	8	50.65	51.00	-6	17,250	-0.03%
2022/03/23	0	0.00	114	48.93	49.40	-114	16,494	-0.69%	大賣/鉅額交易
2022/03/22	1	47.90	6	47.70	48.35	-5	16,024	-0.03%
2022/03/21	7	46.83	1	47.05	46.40	6	15,591	0.04%
2022/03/18	10	46.23	22	46.31	46.60	-12	15,570	-0.08%
2022/03/16	5	43.50	2	44.10	43.50	3	15,193	0.02%
2022/03/15	9	44.16	5	43.60	43.35	4	15,253	0.03%
2022/03/14	2	45.10	1	45.20	45.00	1	15,205	0.01%
2022/03/11	2	43.90	2	43.75	43.50	0	15,309	0.00%
2022/03/10	0	0.00	2	44.28	44.10	-2	15,528	-0.01%
2022/03/08	2	43.48	1	44.55	43.35	1	15,382	0.01%
2022/03/07	3	44.45	0	0.00	44.60	3	15,351	0.02%
2022/03/04	3	46.85	1	46.70	46.50	2	15,270	0.01%
2022/03/03	3	46.62	0	0.00	46.70	3	15,290	0.02%
2022/03/02	3	47.62	0	0.00	47.80	3	15,107	0.02%
2022/03/01	114	48.37	6	48.35	48.35	108	15,086	0.72%	大買/鉅額交易
2022/02/25	8	47.88	11	48.02	47.85	-3	14,877	-0.02%
2022/02/24	8	47.23	3	46.63	46.00	5	14,762	0.03%
2022/02/23	1	48.85	8	48.25	47.90	-7	14,602	-0.05%
2022/02/22	8	48.23	2	47.95	48.40	6	15,422	0.04%
2022/02/21	1	48.55	5	48.43	47.95	-4	15,664	-0.03%
2022/02/18	4	48.63	6	48.27	48.65	-2	15,319	-0.01%
2022/02/17	44	48.07	52	48.48	47.90	-8	14,747	-0.05%
2022/02/16	5	46.15	14	46.56	46.70	-9	13,427	-0.07%
2022/02/15	0	0.00	3	45.23	45.45	-3	12,791	-0.02%
2022/02/14	0	0.00	2	44.00	44.00	-2	12,458	-0.02%
2022/02/11	0	0.00	1	44.55	44.50	-1	12,431	-0.01%
2022/02/10	0	0.00	2	44.30	44.60	-2	12,459	-0.02%
2022/02/09	3	44.70	1	44.60	44.60	2	12,543	0.02%
2022/01/26	0	0.00	2	42.10	42.00	-2	12,923	-0.02%
2022/01/24	3	43.40	1	42.90	43.40	2	13,863	0.01%
2022/01/20	0	0.00	1	44.15	44.45	-1	14,260	-0.01%
2022/01/19	0	0.00	2	44.10	44.20	-2	14,269	-0.01%
2022/01/17	2	43.35	2	43.58	43.85	0	13,939	0.00%
2022/01/14	1	41.55	0	0.00	42.20	1	13,773	0.01%
2022/01/05	3	43.65	0	0.00	42.95	3	13,642	0.02%
2022/01/04	2	43.95	8	44.03	44.40	-6	13,201	-0.05%
2022/01/03	4	43.66	2	43.68	43.80	2	13,172	0.02%
2021/12/30	5	43.35	6	43.68	43.75	-1	13,168	-0.01%
2021/12/29	10	43.48	5	43.70	43.65	5	13,182	0.04%
2021/12/28	1	44.05	3	44.05	44.00	-2	13,113	-0.02%
2021/12/27	0	0.00	6	44.12	44.10	-6	13,067	-0.05%
2021/12/24	8	43.76	12	43.88	43.90	-4	13,070	-0.03%
2021/12/23	0	0.00	7	44.04	44.05	-7	12,935	-0.05%
2021/12/22	4	43.40	9	43.37	43.55	-5	12,839	-0.04%
2021/12/21	10	42.92	0	0.00	43.15	10	12,789	0.08%
2021/12/20	0	0.00	6	42.98	43.00	-6	12,758	-0.05%
2021/12/17	6	42.68	0	0.00	42.65	6	12,765	0.05%
2021/12/16	0	0.00	21	43.09	43.10	-21	12,755	-0.16%
2021/12/15	17	42.24	2	42.25	42.10	15	12,635	0.12%
2021/12/14	3	42.05	8	42.19	42.55	-5	12,576	-0.04%
2021/12/13	1	41.70	1	42.00	41.70	0	12,424	0.00%
2021/12/10	2	41.73	0	0.00	41.70	2	12,603	0.02%
2021/12/09	20	43.08	3	43.30	42.45	17	12,557	0.14%
2021/12/08	4	42.75	0	0.00	42.50	4	12,551	0.03%
2021/12/07	0	0.00	1	43.70	42.50	-1	12,431	-0.01%
2021/12/06	0	0.00	2	42.30	42.90	-2	12,114	-0.02%
2021/12/03	2	41.35	0	0.00	41.20	2	11,940	0.02%
2021/12/02	0	0.00	6	40.55	40.55	-6	11,955	-0.05%
2021/12/01	0	0.00	2	41.15	41.20	-2	11,916	-0.02%
2021/11/30	4	41.83	0	0.00	41.60	4	11,766	0.03%
2021/11/29	2	40.00	0	0.00	41.05	2	11,702	0.02%
2021/11/26	2	41.58	3	41.00	41.00	-1	11,609	-0.01%
2021/11/25	0	0.00	4	42.00	42.00	-4	11,541	-0.03%
2021/11/23	0	0.00	10	42.30	42.00	-10	11,658	-0.09%
2021/11/22	3	43.85	1	43.45	43.30	2	11,460	0.02%
2021/11/19	4	43.36	11	44.74	43.00	-7	11,343	-0.06%
2021/11/18	16	43.94	7	43.20	43.80	9	10,405	0.09%
2021/11/15	1	42.10	3	42.13	42.10	-2	9,725	-0.02%
2021/11/12	1	41.20	0	0.00	41.25	1	9,675	0.01%
2021/11/11	2	42.10	0	0.00	41.30	2	9,614	0.02%
2021/11/10	0	0.00	2	42.00	42.05	-2	9,626	-0.02%
2021/11/09	5	42.10	0	0.00	41.50	5	9,789	0.05%
2021/11/08	1	42.10	0	0.00	41.40	1	9,746	0.01%
2021/11/05	8	41.88	5	42.20	41.80	3	9,736	0.03%
2021/11/04	1	41.05	0	0.00	40.70	1	9,607	0.01%
2021/11/03	0	0.00	1	40.85	40.95	-1	9,615	-0.01%
2021/11/02	0	0.00	6	41.57	40.40	-6	9,872	-0.06%
2021/11/01	20	42.22	20	42.65	42.40	0	9,574	0.00%
2021/10/28	0	0.00	1	40.00	40.15	-1	9,320	-0.01%
2021/10/27	1	39.15	0	0.00	39.60	1	9,083	0.01%
2021/10/26	5	38.65	1	38.65	38.65	4	9,218	0.04%
2021/10/21	3	38.95	5	38.43	37.60	-2	10,483	-0.02%
2021/10/20	6	38.33	5	38.43	38.70	1	10,465	0.01%
2021/10/15	7	37.20	8	37.47	37.15	-1	11,089	-0.01%
2021/10/12	0	0.00	1	37.10	37.10	-1	12,069	-0.01%
2021/10/08	1	37.30	10	37.75	37.60	-9	13,040	-0.07%
2021/10/07	0	0.00	10	37.10	37.05	-10	14,988	-0.07%
2021/10/04	0	0.00	1	36.00	35.70	-1	18,027	-0.01%
2021/09/22	1	38.00	0	0.00	37.85	1	19,350	0.01%
2021/09/16	0	0.00	2	37.15	37.55	-2	19,464	-0.01%
2021/09/15	20	37.31	4	37.20	37.20	16	19,804	0.08%
2021/09/09	0	0.00	1	38.45	38.95	-1	20,679	0.00%
2021/09/06	0	0.00	1	40.50	39.80	-1	21,286	0.00%
2021/09/03	0	0.00	5	40.35	40.65	-5	21,312	-0.02%
2021/08/30	6	41.22	0	0.00	40.70	6	21,312	0.03%
2021/08/25	1	40.20	7	40.51	40.60	-6	21,121	-0.03%
2021/08/23	0	0.00	1	40.30	40.35	-1	21,053	0.00%
2021/08/13	1	39.50	0.1	39.00	38.65	0.9	21,055	0.00%
2021/08/11	1	40.75	0	0.00	40.75	1	20,838	0.00%
2021/08/10	0.1	41.75	0	0.00	41.20	0.1	20,749	0.00%
2021/08/06	1	43.30	1	43.50	43.65	0	20,597	0.00%
2021/08/05	1	42.10	0	0.00	42.20	1	20,379	0.00%
2021/08/04	2	41.60	0	0.00	42.20	2	20,574	0.01%
2021/08/03	0	0.00	1	41.95	42.20	-1	20,494	0.00%
2021/08/02	0	0.00	2	42.80	42.70	-2	20,214	-0.01%
2021/07/30	1	42.80	3	43.10	42.80	-2	20,256	-0.01%
2021/07/29	0	0.00	1	44.50	44.50	-1	20,281	0.00%
2021/07/28	1	43.00	2	44.43	44.75	-1	20,369	0.00%
2021/07/27	5	46.04	3	45.78	46.10	2	20,172	0.01%
2021/07/26	11	44.43	0	0.00	44.70	11	19,599	0.06%
2021/07/23	35	46.04	30	44.73	44.30	5	19,708	0.03%
2021/07/22	15	44.65	23	44.66	44.60	-8	19,745	-0.04%
2021/07/21	1	44.50	45	45.03	43.70	-44	19,601	-0.22%
2021/07/20	2	45.65	0	0.00	44.50	2	19,341	0.01%
2021/07/19	20	46.69	1	46.70	45.80	19	19,070	0.10%
2021/07/16	31	46.29	48	46.44	46.55	-17	18,811	-0.09%
2021/07/15	7	46.69	5	46.47	46.30	2	18,528	0.01%
2021/07/14	38	46.71	43	46.63	45.75	-5	17,675	-0.03%
2021/07/13	31	45.40	103	46.01	45.95	-72	15,747	-0.46%	大賣/
2021/07/12	0	0.00	21	43.50	43.10	-21	13,343	-0.16%
2021/07/09	28	42.80	3	42.72	42.80	25	13,083	0.19%
2021/07/08	2	42.38	1	42.10	43.00	1	12,931	0.01%
2021/07/06	3	42.53	4	42.54	42.65	-1	12,380	-0.01%
2021/07/05	3	43.55	3	43.17	43.30	0	12,494	0.00%
2021/07/01	1	42.55	0.2	42.40	42.10	0.8	12,888	0.01%
2021/06/29	2	41.80	2	41.90	41.80	0	12,819	0.00%
2021/06/28	1	41.75	0	0.00	42.15	1	12,915	0.01%
2021/06/25	0	42.10	3	42.38	42.00	-3	12,959	-0.02%
2021/06/24	54.2	43.22	55	42.26	42.25	-0.8	12,962	-0.01%
2021/06/23	0	0.00	21	42.10	43.40	-21	12,804	-0.16%
2021/06/22	3	40.32	0	0.00	40.20	3	12,204	0.02%
2021/06/21	2	39.30	0	0.00	39.40	2	12,196	0.02%
2021/06/18	1	41.35	6	41.05	40.55	-5	12,106	-0.04%
2021/06/17	16	41.07	2	41.00	41.00	14	11,999	0.12%
2021/06/16	0	0.00	10	40.94	41.05	-10	11,813	-0.08%
2021/06/15	2	39.35	0	0.00	39.20	2	11,597	0.02%
2021/06/07	0	0.00	1	38.15	38.10	-1	12,237	-0.01%
2021/06/03	1	38.75	0	0.00	38.90	1	12,386	0.01%
2021/06/02	2	38.88	0.1	38.90	38.75	1.9	12,440	0.02%
2021/06/01	9	39.39	3	39.45	39.45	6	12,471	0.05%
2021/05/31	7	38.29	5	38.05	38.40	2	12,385	0.02%
2021/05/28	0	0.00	10	38.00	38.30	-10	12,391	-0.08%
2021/05/26	6	37.24	5	37.05	37.20	1	12,288	0.01%
2021/05/25	1	36.70	10	36.82	36.70	-9	12,263	-0.07%
2021/05/24	5	35.45	0	0.00	35.40	5	12,192	0.04%
2021/05/20	5	35.30	5	35.30	35.45	0	12,346	0.00%
2021/05/19	1	35.50	4	35.25	35.20	-3	12,407	-0.02%
2021/05/18	0	0.00	11	34.17	35.60	-11	12,440	-0.09%
2021/05/17	1	32.45	1	33.30	33.25	0	12,492	0.00%
2021/05/14	3	35.10	0	0.00	34.70	3	12,504	0.02%
2021/05/13	10	34.51	11	33.45	34.70	-1	12,415	-0.01%
2021/05/12	14	33.41	0	0.00	33.60	14	12,209	0.11%
2021/05/11	5	38.00	1	37.40	36.40	4	11,932	0.03%
2021/05/10	0	0.00	1	39.10	38.85	-1	11,839	-0.01%
2021/05/06	24	38.16	20	38.68	37.60	4	11,827	0.03%
2021/05/05	23	39.35	0	0.00	38.70	23	11,586	0.20%
2021/05/04	2	40.10	26	41.86	40.00	-24	11,588	-0.21%
2021/05/03	6	42.40	10	42.20	41.80	-4	11,775	-0.03%
2021/04/29	2	43.60	6	43.49	43.35	-4	11,697	-0.03%
2021/04/28	0	0.00	7	43.38	43.75	-7	11,604	-0.06%
2021/04/26	4	42.46	7	42.46	42.45	-3	11,519	-0.03%
2021/04/23	6	42.12	0	0.00	42.40	6	11,637	0.05%
2021/04/22	1	42.05	5	42.15	42.00	-4	12,120	-0.03%
2021/04/21	2	43.10	3	43.07	42.75	-1	12,731	-0.01%
2021/04/19	2	42.83	0	0.00	42.75	2	12,869	0.02%
2021/04/16	2	42.45	0	0.00	42.50	2	12,819	0.02%
2021/04/15	1	42.10	0	0.00	42.50	1	12,960	0.01%
2021/04/14	7	42.12	17	42.46	42.10	-10	13,048	-0.08%
2021/04/13	4	43.11	0	0.00	42.75	4	13,219	0.03%
2021/04/12	5	43.43	0	0.00	43.30	5	13,260	0.04%
2021/04/09	28	44.20	12	43.89	43.80	16	13,368	0.12%
2021/04/08	13	45.06	14	45.34	45.25	-1	13,092	-0.01%
2021/04/07	4	43.86	2	43.95	44.50	2	12,668	0.02%
2021/04/06	2	42.85	8	42.91	42.90	-6	12,494	-0.05%
2021/04/01	2	42.75	2	42.95	42.70	0	12,548	0.00%
2021/03/31	10	42.97	14	42.83	42.90	-4	12,519	-0.03%
2021/03/30	6	43.13	0	0.00	43.15	6	12,456	0.05%
2021/03/29	1	43.60	1	43.90	43.50	0	12,466	0.00%
2021/03/26	2	43.60	1	43.65	43.55	1	12,456	0.01%
2021/03/25	3	42.90	4	43.10	42.90	-1	12,374	-0.01%
2021/03/24	2	42.85	0	0.00	42.80	2	12,387	0.02%
2021/03/23	0	43.30	0	0.00	42.85	0	12,546	0.00%
2021/03/19	3	42.88	0	0.00	43.00	3	12,852	0.02%
2021/03/18	0	0.00	11	42.64	43.15	-11	12,934	-0.09%
2021/03/17	1	43.07	1	43.05	42.25	0	13,209	0.00%
2021/03/16	2	42.75	0	0.00	42.60	2	13,565	0.01%
2021/03/15	8	42.74	1	42.75	42.75	7	13,882	0.05%
2021/03/12	1	42.75	0	0.00	42.75	1	14,095	0.01%
2021/03/10	1	42.15	1	42.20	42.15	0	14,546	0.00%
2021/03/09	0	0.00	20	42.05	42.25	-20	14,756	-0.14%
2021/03/08	7	42.70	5	42.81	42.40	2	14,970	0.01%
2021/03/05	1	43.05	2	43.63	42.90	-1	15,179	-0.01%
2021/03/03	0	0.00	4	43.90	43.90	-4	16,233	-0.02%
2021/02/26	1	43.80	0	0.00	44.10	1	16,977	0.01%
2021/02/25	0	0.00	3	44.40	44.30	-3	17,426	-0.02%
2021/02/24	2	44.10	4	44.38	44.05	-2	17,573	-0.01%
2021/02/23	3	44.82	0	0.00	44.75	3	17,586	0.02%
2021/02/22	3	45.15	8	45.11	45.00	-5	17,692	-0.03%
2021/02/19	1	43.95	3	44.15	44.35	-2	17,644	-0.01%
2021/02/17	3	44.00	1	43.80	43.85	2	17,898	0.01%
2021/02/05	4	43.28	6	43.31	43.40	-2	17,998	-0.01%
2021/02/04	0	0.00	2	42.15	42.15	-2	18,487	-0.01%
2021/02/03	0	0.00	5	42.05	41.95	-5	18,648	-0.03%
2021/01/29	1	42.85	0	0.00	42.45	1	19,199	0.01%
2021/01/27	2	43.75	1	43.80	43.80	1	19,271	0.01%
2021/01/26	2	44.23	0	0.00	43.75	2	19,254	0.01%
2021/01/25	57	44.91	57	45.08	44.95	0	19,103	0.00%
2021/01/22	0	0.00	5	43.66	44.15	-5	18,774	-0.03%
2021/01/21	5	42.87	3	43.10	42.70	2	18,754	0.01%
2021/01/20	2	42.85	0	0.00	42.65	2	18,800	0.01%
2021/01/19	3	43.83	7	43.88	43.75	-4	18,607	-0.02%
2021/01/18	4	44.06	2	44.03	44.15	2	18,593	0.01%
2021/01/15	20	45.92	6	45.14	44.80	14	18,601	0.08%
2021/01/14	30	46.37	15	46.63	46.70	15	18,293	0.08%
2021/01/13	0	0.00	15	44.91	44.90	-15	17,949	-0.08%
2021/01/12	0	0.00	24	43.92	43.85	-24	18,092	-0.13%
2021/01/11	0	0.00	11	44.88	44.90	-11	18,612	-0.06%
2021/01/08	1	44.75	8	44.75	44.75	-7	18,733	-0.04%
2021/01/07	10	44.80	10	44.80	44.40	0	18,611	0.00%
2021/01/06	14	45.44	3	44.60	44.50	11	18,624	0.06%
2021/01/05	10	45.25	21	44.85	44.95	-11	18,417	-0.06%
2021/01/04	23	44.33	5	44.45	44.60	18	18,456	0.10%
2020/12/30	0	0.00	13	43.43	43.50	-13	18,822	-0.07%
2020/12/29	6	43.28	0	0.00	43.15	6	19,498	0.03%
2020/12/28	6	43.70	0	0.00	43.70	6	19,815	0.03%
2020/12/25	10	43.80	0	0.00	43.75	10	19,983	0.05%
2020/12/23	2	43.30	0	0.00	43.20	2	20,155	0.01%
2020/12/22	9	43.52	1	43.15	43.15	8	20,428	0.04%
2020/12/21	6	43.63	0	0.00	43.90	6	20,608	0.03%
2020/12/18	11	44.36	1	44.40	44.15	10	20,573	0.05%
2020/12/17	1	44.40	0	0.00	44.50	1	20,678	0.00%
2020/12/16	7	44.36	1	44.40	44.40	6	20,705	0.03%
2020/12/15	18	43.48	0	0.00	43.35	18	20,614	0.09%
2020/12/14	15	44.15	1	44.70	44.15	14	20,435	0.07%
2020/12/11	32	44.35	0	0.00	44.35	32	20,484	0.16%
2020/12/10	11	46.03	59	45.93	45.50	-48	20,316	-0.24%
2020/12/09	21	47.60	10	48.00	47.20	11	20,238	0.05%
2020/12/08	30	47.42	15	47.77	47.85	15	20,205	0.07%
2020/12/07	31	47.50	40	47.48	47.35	-9	20,647	-0.04%
2020/12/04	14	47.03	0	0.00	47.20	14	20,442	0.07%
2020/12/03	33	47.61	0	0.00	47.60	33	20,121	0.16%
2020/12/02	26	47.62	30	47.58	47.45	-4	20,090	-0.02%
2020/12/01	5	48.05	3	47.98	48.20	2	19,979	0.01%
2020/11/30	11	48.64	14	49.13	48.05	-3	19,938	-0.02%
2020/11/27	93	47.65	154	47.92	48.40	-61	19,702	-0.31%	大賣/
2020/11/26	17	46.63	2	47.30	47.45	15	19,443	0.08%
2020/11/25	44	46.22	87	46.06	45.75	-43	19,207	-0.22%
2020/11/24	28	46.94	17	47.84	46.85	11	19,061	0.06%
2020/11/23	1	47.20	138	46.70	46.75	-137	18,805	-0.73%	大賣/鉅額交易
2020/11/20	141	46.35	3	46.15	46.25	138	18,968	0.73%	大買/鉅額交易
2020/11/19	10	46.95	13	47.08	46.50	-3	19,129	-0.02%
2020/11/18	38	46.64	0	0.00	46.35	38	19,335	0.20%
2020/11/17	9	46.92	44	47.13	46.65	-35	19,912	-0.18%
2020/11/16	10	47.03	2	46.98	46.80	8	20,442	0.04%
2020/11/13	10	46.46	2	46.43	46.70	8	20,731	0.04%
2020/11/12	16	47.00	13	47.27	46.90	3	20,835	0.01%
2020/11/11	2	45.85	8	45.94	45.85	-6	20,461	-0.03%
2020/11/10	14	45.03	1	44.65	44.90	13	20,732	0.06%
2020/11/09	31	45.38	1	45.20	45.25	30	21,800	0.14%
2020/11/06	2	45.63	5	45.86	45.30	-3	22,576	-0.01%
2020/11/05	1	44.55	2	44.60	44.70	-1	23,229	0.00%
2020/11/03	2	43.80	8	43.81	43.75	-6	24,687	-0.02%
2020/11/02	2	43.30	0	0.00	43.25	2	25,601	0.01%
2020/10/30	14	44.23	2	43.60	43.55	12	27,081	0.04%
2020/10/29	5	44.23	1	44.50	44.55	4	27,382	0.01%
2020/10/28	6	44.43	4	44.60	44.55	2	27,423	0.01%
2020/10/27	1	45.30	0	0.00	45.60	1	27,518	0.00%
2020/10/23	15	47.28	6	46.72	46.45	9	28,080	0.03%
2020/10/22	0	0.00	23	46.50	47.00	-23	28,204	-0.08%
2020/10/21	3	46.60	5	47.20	46.35	-2	28,313	-0.01%
2020/10/20	10	46.49	4	46.35	46.25	6	28,481	0.02%
2020/10/19	21	46.78	103	46.64	46.80	-82	28,705	-0.29%	大賣/
2020/10/16	2	44.55	30	43.65	43.60	-28	28,456	-0.10%
2020/10/15	1	45.15	0	0.00	45.10	1	29,164	0.00%
2020/10/14	9	45.54	0	0.00	45.05	9	29,634	0.03%
2020/10/13	30	45.29	0	0.00	45.70	30	29,856	0.10%
2020/10/12	18	45.51	20	45.30	45.30	-2	30,054	-0.01%
2020/10/08	35	46.10	10	46.09	46.30	25	30,053	0.08%
2020/10/07	18	44.62	0	0.00	44.90	18	29,831	0.06%
2020/10/06	22	44.63	16	44.35	45.00	6	29,996	0.02%
2020/10/05	12	42.67	0	0.00	42.90	12	29,823	0.04%
2020/09/30	18	40.73	0	0.00	40.75	18	29,671	0.06%
2020/09/28	10	42.01	0	0.00	41.85	10	30,098	0.03%
2020/09/25	2	43.20	1	40.50	41.15	1	30,399	0.00%
2020/09/24	22	43.67	8	44.01	43.05	14	30,492	0.05%
2020/09/23	0	0.00	6	45.83	45.00	-6	30,640	-0.02%
2020/09/22	13	46.18	12	45.76	45.70	1	30,888	0.00%
2020/09/21	0	0.00	2	47.10	47.25	-2	31,357	-0.01%
2020/09/18	2	46.95	0	0.00	46.95	2	31,337	0.01%
2020/09/17	1	47.10	0	0.00	47.00	1	31,523	0.00%
2020/09/16	10	47.60	1	47.60	47.05	9	31,661	0.03%
2020/09/15	15	47.48	85	47.45	47.50	-70	31,599	-0.22%
2020/09/14	14	47.31	3	47.63	46.60	11	31,791	0.03%
2020/09/11	0	0.00	6	47.38	47.30	-6	32,083	-0.02%
2020/09/10	44	46.51	45	47.41	46.25	-1	32,395	0.00%
2020/09/09	3	45.03	14	44.17	45.15	-11	31,771	-0.03%
2020/09/08	5	44.49	0	0.00	44.05	5	31,868	0.02%
2020/09/07	32	45.20	12	45.38	44.40	20	32,136	0.06%
2020/09/04	7	43.55	9	44.82	44.80	-2	32,370	-0.01%
2020/09/03	15	44.78	11	44.65	44.40	4	32,591	0.01%
2020/09/02	23	45.08	10	44.90	45.00	13	32,629	0.04%
2020/09/01	5	45.26	9	44.82	45.40	-4	32,858	-0.01%
2020/08/31	18	44.15	0	0.00	43.65	18	32,742	0.05%
2020/08/28	12	43.82	6	43.88	44.30	6	33,059	0.02%
2020/08/27	3	44.12	12	44.42	43.80	-9	33,321	-0.03%
2020/08/26	18	44.60	0	0.00	44.35	18	33,705	0.05%
2020/08/25	3	45.27	15	45.02	45.05	-12	33,837	-0.04%
2020/08/24	9	44.92	4	44.83	45.45	5	33,911	0.01%
2020/08/21	6	45.23	0	0.00	45.15	6	34,534	0.02%
2020/08/20	24	43.74	215	43.65	44.05	-191	34,238	-0.56%	大賣/鉅額交易
2020/08/19	5	48.61	17	48.11	47.70	-12	33,907	-0.04%
2020/08/18	22	49.53	17	49.86	49.15	5	33,793	0.01%
2020/08/17	1	50.40	3	50.30	50.20	-2	33,918	-0.01%
2020/08/14	10	49.74	9	50.02	50.50	1	34,313	0.00%
2020/08/13	57	51.09	21	53.30	49.25	36	34,217	0.11%
2020/08/12	17	52.99	76	53.18	53.10	-59	33,525	-0.18%
2020/08/11	6	52.40	23	52.16	52.50	-17	33,359	-0.05%
2020/08/10	53	52.67	35	53.00	51.00	18	33,122	0.05%
2020/08/07	25	53.17	13	52.98	52.80	12	32,895	0.04%
2020/08/06	22	52.76	11	53.37	53.40	11	32,555	0.03%
2020/08/05	55	51.42	17	52.04	52.50	38	32,338	0.12%
2020/08/04	19	49.19	22	49.22	49.55	-3	31,486	-0.01%
2020/08/03	6	48.61	3	48.80	48.50	3	31,569	0.01%
2020/07/31	23	48.38	3	48.50	48.50	20	32,031	0.06%
2020/07/30	4	48.65	16	48.19	49.25	-12	32,010	-0.04%
2020/07/29	8	46.88	1	47.20	47.25	7	31,895	0.02%
2020/07/28	52	47.40	1	47.75	46.90	51	32,192	0.16%
2020/07/27	5	47.79	5	48.25	47.55	0	32,879	0.00%
2020/07/24	12	48.63	2	49.45	48.40	10	33,427	0.03%
2020/07/23	4	50.25	6	50.42	50.30	-2	33,217	-0.01%
2020/07/22	1	49.40	10	49.67	49.45	-9	33,065	-0.03%
2020/07/21	9	49.37	46	49.24	49.00	-37	33,126	-0.11%
2020/07/20	0	0.00	3	47.58	48.40	-3	32,756	-0.01%
2020/07/17	3	46.07	0	0.00	45.85	3	32,592	0.01%
2020/07/16	1	45.30	1	46.00	45.45	0	33,170	0.00%
2020/07/15	5	44.81	0	0.00	44.55	5	33,437	0.01%
2020/07/14	4	45.49	1	45.95	45.50	3	33,917	0.01%
2020/07/13	4	44.95	3	45.17	45.40	1	33,967	0.00%
2020/07/10	30	45.91	2	46.43	45.15	28	34,161	0.08%
2020/07/09	5	49.09	11	49.00	49.00	-6	34,187	-0.02%
2020/07/08	33	49.81	48	49.83	49.80	-15	34,151	-0.04%
2020/07/07	0	0.00	50	49.90	49.35	-50	34,128	-0.15%
2020/07/06	13	49.74	13	50.01	50.00	0	34,344	0.00%
2020/07/03	5	48.58	122	48.66	48.50	-117	34,444	-0.34%	大賣/鉅額交易
2020/07/02	12	47.76	10	48.00	48.00	2	34,802	0.01%
2020/07/01	16	47.88	13	47.48	47.20	3	34,772	0.01%
2020/06/30	26	47.78	7	47.86	47.70	19	34,841	0.05%
2020/06/29	3	46.75	0	0.00	46.70	3	34,695	0.01%
2020/06/24	17	46.19	11	46.74	47.10	6	34,962	0.02%
2020/06/23	6	46.13	0	0.00	46.00	6	35,446	0.02%
2020/06/22	21	46.74	18	46.74	46.60	3	36,010	0.01%
2020/06/19	25	47.45	5	47.95	47.45	20	36,293	0.06%
2020/06/18	122	47.42	25	47.31	47.85	97	36,159	0.27%	大買/
2020/06/17	95	46.13	49	46.22	46.05	46	35,660	0.13%
2020/06/16	5	44.75	43	44.50	44.80	-38	35,667	-0.11%
2020/06/15	14	44.16	3	44.77	43.70	11	35,849	0.03%
2020/06/12	14	43.98	201	44.14	45.00	-187	36,083	-0.52%	大賣/鉅額交易
2020/06/11	8	45.65	33	45.02	44.50	-25	36,124	-0.07%
2020/06/10	17	46.08	10	46.29	46.00	7	36,030	0.02%
2020/06/09	25	45.61	21	45.28	45.60	4	36,039	0.01%
2020/06/08	31	45.25	47	45.06	45.25	-16	36,199	-0.04%
2020/06/05	17	44.74	147	44.34	44.25	-130	36,074	-0.36%	大賣/鉅額交易
2020/06/04	41	44.61	29	45.11	44.60	12	36,091	0.03%
2020/06/03	36	44.13	7	44.12	44.05	29	35,916	0.08%
2020/06/02	63	43.44	72	43.31	43.20	-9	35,702	-0.03%
2020/06/01	83	43.12	11	43.02	43.20	72	35,377	0.20%
2020/05/29	5	42.10	1	41.85	42.00	4	35,022	0.01%
2020/05/28	20	42.54	44	42.67	42.10	-24	34,916	-0.07%
2020/05/27	8	40.89	1	41.00	40.95	7	34,122	0.02%
2020/05/26	16	40.50	4	41.00	40.15	12	34,051	0.04%
2020/05/25	2	38.93	0	0.00	40.15	2	33,907	0.01%
2020/05/22	17	40.16	0	0.00	39.60	17	33,612	0.05%
2020/05/21	4	40.54	1	41.30	41.30	3	33,201	0.01%
2020/05/20	4	39.13	0	0.00	39.15	4	32,618	0.01%
2020/05/19	8	39.63	27	39.73	39.30	-19	32,530	-0.06%
2020/05/18	40	39.81	9	39.18	38.85	31	31,990	0.10%
2020/05/15	9	42.44	5	41.25	42.00	4	31,299	0.01%
2020/05/14	89	42.83	5	42.53	41.95	84	30,723	0.27%
2020/05/13	57	43.82	57	43.97	44.10	0	30,202	0.00%
2020/05/12	123	43.73	112.9	43.77	44.25	10.1	30,079	0.03%	大買/大賣/
2020/05/11	127	43.28	77	43.38	43.00	50	29,914	0.17%	大買/
2020/05/08	52	41.72	44	41.72	41.55	8	29,380	0.03%
2020/05/07	82	40.93	17	40.75	41.00	65	29,258	0.22%
2020/05/05	13	39.92	5	40.15	39.10	8	28,655	0.03%
2020/05/04	20	39.51	105	39.62	39.50	-85	28,432	-0.30%	大賣/
2020/04/30	24	39.53	52	39.17	39.95	-28	28,255	-0.10%
2020/04/29	66	37.57	42	37.32	37.55	24	27,612	0.09%
2020/04/28	20	36.59	9	36.99	36.45	11	27,050	0.04%
2020/04/27	10	36.30	3	36.38	36.65	7	26,985	0.03%
2020/04/24	13	34.95	11	35.43	35.45	2	26,688	0.01%
2020/04/23	16	35.56	0	0.00	35.35	16	26,299	0.06%
2020/04/22	17	35.22	2	35.58	35.70	15	25,993	0.06%
2020/04/21	60	36.66	9	36.36	35.70	51	25,836	0.20%
2020/04/20	6	36.75	28	36.11	36.75	-22	25,133	-0.09%
2020/04/17	4	36.05	145	35.55	35.40	-141	24,815	-0.57%	大賣/鉅額交易
2020/04/16	8	34.69	2	35.08	34.70	6	24,354	0.02%
2020/04/15	20	35.00	8	35.06	34.50	12	24,732	0.05%
2020/04/14	3	35.05	19	35.28	34.90	-16	24,488	-0.07%
2020/04/13	23	33.81	39	33.91	33.60	-16	24,494	-0.07%
2020/04/10	5	34.20	4	34.20	34.20	1	24,821	0.00%
2020/04/09	19	34.47	7	35.89	34.00	12	25,514	0.05%
2020/04/08	18	35.15	13	35.27	35.20	5	25,418	0.02%
2020/04/07	17	34.59	28	34.03	34.70	-11	24,919	-0.04%
2020/04/06	16	32.38	3	32.25	32.65	13	24,255	0.05%
2020/04/01	0	0.00	1	31.60	31.75	-1	23,929	0.00%
2020/03/31	13	31.30	23	31.58	31.25	-10	23,832	-0.04%
2020/03/30	19	30.67	17	29.89	31.10	2	23,473	0.01%
2020/03/27	26	31.06	7	32.21	30.80	19	23,145	0.08%
2020/03/26	10	30.83	1	28.75	31.30	9	22,533	0.04%
2020/03/25	1	29.40	11	28.52	29.40	-10	21,867	-0.05%
2020/03/24	5	26.50	10	26.40	26.75	-5	21,608	-0.02%
2020/03/23	4	25.06	0	0.00	24.50	4	21,739	0.02%
2020/03/20	16	25.65	1	25.85	25.85	15	21,736	0.07%
2020/03/19	2	23.50	0	0.00	23.50	2	21,555	0.01%
2020/03/18	2	27.50	13	26.50	26.10	-11	21,752	-0.05%
2020/03/17	0	0.00	83	28.21	27.70	-83	21,544	-0.39%
2020/03/16	44	31.64	20	29.70	29.70	24	21,262	0.11%
2020/03/13	7	31.76	8	31.30	32.05	-1	21,042	0.00%
2020/03/12	48	35.76	29	36.66	34.75	19	20,873	0.09%
2020/03/11	0	0.00	3	39.52	38.50	-3	20,670	-0.01%
2020/03/10	17	38.71	10	38.09	38.75	7	20,469	0.03%
2020/03/09	5	39.61	18	39.88	38.90	-13	20,550	-0.06%
2020/03/06	0	0.00	8	40.98	41.15	-8	20,496	-0.04%
2020/03/05	0	0.00	2	40.90	40.60	-2	20,648	-0.01%
2020/03/04	5	39.00	0	0.00	39.40	5	20,493	0.02%
2020/03/03	25	40.76	1	40.55	39.70	24	20,513	0.12%
2020/03/02	2	39.25	7	38.90	39.00	-5	20,483	-0.02%
2020/02/27	34	39.72	5	39.27	39.00	29	20,539	0.14%
2020/02/26	31	42.21	4	41.44	41.35	27	20,352	0.13%
2020/02/25	0	0.00	11	43.55	43.45	-11	20,386	-0.05%
2020/02/24	2	43.28	2	43.70	43.65	0	20,577	0.00%
2020/02/21	0	0.00	9	43.81	43.75	-9	20,871	-0.04%
2020/02/20	6	44.06	15	44.04	44.05	-9	21,172	-0.04%
2020/02/19	5	43.24	2	43.15	42.85	3	21,259	0.01%
2020/02/18	0	0.00	9	43.33	43.10	-9	21,748	-0.04%
2020/02/17	0	0.00	3	43.32	43.25	-3	22,448	-0.01%
2020/02/14	13	43.30	10	43.95	43.10	3	23,240	0.01%
2020/02/13	36	43.68	5	43.78	43.20	31	24,558	0.13%
2020/02/12	38	43.98	44	44.36	44.60	-6	25,914	-0.02%
2020/02/11	2	41.18	14	41.32	41.85	-12	25,711	-0.05%
2020/02/10	14	39.29	13	39.55	39.75	1	25,801	0.00%
2020/02/07	11	41.35	4	41.31	41.05	7	25,899	0.03%
2020/02/06	0	0.00	2	42.20	42.25	-2	26,299	-0.01%
2020/02/05	0	0.00	2	40.93	41.20	-2	26,896	-0.01%
2020/02/04	1	42.00	11	41.65	41.30	-10	27,189	-0.04%
2020/02/03	5	37.45	7	37.71	40.00	-2	27,672	-0.01%
2020/01/31	16	40.88	9	40.68	40.90	7	28,052	0.02%
2020/01/30	41	43.03	55	42.07	41.85	-14	28,072	-0.05%
2020/01/20	0	0.00	3	46.40	46.45	-3	28,233	-0.01%
2020/01/17	0	0.00	1	45.90	45.45	-1	28,649	0.00%
2020/01/16	1	45.35	5	46.01	45.55	-4	28,846	-0.01%
2020/01/15	16	46.49	10	46.58	46.30	6	28,983	0.02%
2020/01/14	48	46.78	6	46.76	46.80	42	29,176	0.14%
2020/01/13	31	46.31	7	46.42	46.35	24	29,078	0.08%
2020/01/10	13	45.30	10	45.23	45.65	3	29,337	0.01%
2020/01/09	2	45.10	31	45.28	45.20	-29	29,326	-0.10%
2020/01/08	4	42.20	5	43.35	43.40	-1	29,063	0.00%
2020/01/07	2	43.05	16	42.79	43.20	-14	29,218	-0.05%
2020/01/06	14	42.29	29	42.77	41.65	-15	29,767	-0.05%
2020/01/03	38	44.95	3	44.83	43.85	35	29,727	0.12%
2020/01/02	1	45.60	5	46.70	47.00	-4	29,685	-0.01%
2019/12/31	5	45.20	6	45.08	45.10	-1	29,739	0.00%
2019/12/27	1	45.10	3	45.35	45.40	-2	30,544	-0.01%
2019/12/26	4	45.15	0	0.00	45.15	4	31,259	0.01%
2019/12/25	0	0.00	1	46.25	46.40	-1	31,405	0.00%
2019/12/24	1	45.80	0	0.00	46.25	1	31,752	0.00%
2019/12/20	0	0.00	2	46.75	46.80	-2	32,123	-0.01%
2019/12/19	12	46.15	10	46.20	45.90	2	32,661	0.01%
2019/12/18	17	46.18	9	46.31	46.00	8	33,134	0.02%
2019/12/17	5	47.77	0	0.00	47.90	5	33,154	0.02%
2019/12/16	3	46.65	2	45.35	47.90	1	33,259	0.00%
2019/12/13	34	46.68	0	0.00	45.80	34	33,304	0.10%
2019/12/12	0	0.00	13	48.29	48.75	-13	33,254	-0.04%
2019/12/11	10	47.81	0	0.00	47.70	10	33,557	0.03%
2019/12/09	3	48.00	79	48.41	47.75	-76	34,326	-0.22%
2019/12/06	81	47.81	0	0.00	47.45	81	34,645	0.23%
2019/12/05	7	47.92	85	47.92	47.95	-78	35,780	-0.22%
2019/12/04	8	47.11	15	47.45	46.90	-7	37,666	-0.02%
2019/12/03	86	49.10	2	48.60	48.45	84	39,329	0.21%
2019/12/02	4	47.83	74	49.88	49.90	-70	39,620	-0.18%
2019/11/29	1	48.55	9	48.90	48.95	-8	39,645	-0.02%
2019/11/28	73	49.45	9	49.48	49.40	64	39,863	0.16%
2019/11/27	21	50.80	11	50.23	50.00	10	41,176	0.02%
2019/11/26	11	50.55	0	0.00	50.50	11	41,983	0.03%
2019/11/25	11	50.01	12	50.20	49.60	-1	42,057	0.00%
2019/11/22	0	0.00	13	49.54	49.50	-13	42,338	-0.03%
2019/11/21	86	49.93	89	49.55	49.50	-3	42,736	-0.01%
2019/11/20	6	49.95	52	50.10	50.60	-46	43,309	-0.11%
2019/11/19	35	50.75	23	51.45	50.60	12	45,154	0.03%
2019/11/18	53	51.39	10	52.10	51.20	43	45,711	0.09%
2019/11/15	30	51.83	4	51.85	51.00	26	45,973	0.06%
2019/11/14	10	51.64	5	51.44	52.20	5	46,146	0.01%
2019/11/13	19	50.07	40	50.28	50.90	-21	46,986	-0.04%
2019/11/12	33	49.03	140	49.14	50.10	-107	47,221	-0.23%	大賣/鉅額交易
2019/11/11	49	46.88	38	46.68	47.05	11	46,232	0.02%
2019/11/08	14	44.16	100	43.57	44.70	-86	44,678	-0.19%
2019/11/07	108	43.08	8	43.26	43.30	100	44,375	0.23%	大買/
2019/11/06	57	44.10	8	44.11	43.90	49	44,263	0.11%
2019/11/05	11	45.03	8	45.11	45.45	3	43,928	0.01%
2019/11/04	76	44.73	41	44.64	45.00	35	43,667	0.08%
2019/11/01	49	42.99	13	42.82	43.00	36	43,027	0.08%
2019/10/31	5	42.88	116	42.29	42.75	-111	42,830	-0.26%	大賣/鉅額交易
2019/10/30	7	39.72	16	41.15	41.80	-9	42,219	-0.02%
2019/10/29	33	41.05	22	40.74	40.75	11	41,778	0.03%
2019/10/28	32	41.60	17	41.16	41.80	15	41,663	0.04%
2019/10/25	18	40.24	92	40.82	40.75	-74	41,324	-0.18%
2019/10/24	8	41.17	0	0.00	41.50	8	41,037	0.02%
2019/10/23	0	0.00	2	41.58	41.85	-2	41,300	0.00%
2019/10/22	25	41.47	5	41.54	40.95	20	42,375	0.05%
2019/10/21	11	41.19	16	41.21	41.30	-5	43,052	-0.01%
2019/10/18	19	41.42	43	41.78	41.30	-24	43,326	-0.06%
2019/10/17	0	0.00	10	40.85	40.85	-10	43,947	-0.02%
2019/10/16	31	40.85	27	40.89	41.30	4	44,070	0.01%
2019/10/15	22	41.00	11	41.21	40.75	11	43,931	0.03%
2019/10/14	47	41.42	54	40.84	41.20	-7	44,038	-0.02%
2019/10/09	22	39.17	3	39.10	38.60	19	43,419	0.04%
2019/10/08	14	38.24	20	38.75	38.95	-6	43,382	-0.01%
2019/10/07	108	38.58	59	38.58	38.15	49	42,489	0.12%	大買/
2019/10/04	8	37.39	132	37.60	37.90	-124	41,966	-0.30%	大賣/鉅額交易
2019/10/03	18	37.33	6	37.62	37.70	12	41,536	0.03%
2019/10/02	45	36.38	29	37.04	37.80	16	41,033	0.04%
2019/10/01	10	35.80	27	35.52	35.90	-17	40,230	-0.04%
2019/09/27	17	34.61	3	35.03	34.75	14	39,831	0.04%
2019/09/26	5	35.40	7	35.36	35.60	-2	39,393	-0.01%
2019/09/25	9	35.94	8	35.93	36.10	1	39,158	0.00%
2019/09/24	23	36.40	14	36.60	35.80	9	39,255	0.02%
2019/09/23	23	37.54	13	37.90	37.50	10	38,966	0.03%
2019/09/20	3	37.15	5	37.13	36.85	-2	38,463	-0.01%
2019/09/19	2	36.78	6	36.59	36.95	-4	37,999	-0.01%
2019/09/18	12	36.61	8	37.00	36.50	4	37,726	0.01%
2019/09/17	111	36.86	64	36.68	36.70	47	37,174	0.13%	大買/
2019/09/16	11	36.24	13	36.37	36.25	-2	37,095	-0.01%
2019/09/12	15	35.90	1	35.90	35.85	14	36,562	0.04%
2019/09/11	22	35.47	29	35.40	35.55	-7	36,167	-0.02%
2019/09/10	35	35.77	7	35.96	35.70	28	35,595	0.08%
2019/09/09	50	36.07	9	36.68	35.55	41	35,065	0.12%
2019/09/06	26	37.48	24	37.54	37.00	2	34,262	0.01%
2019/09/05	13	35.09	79	35.96	36.60	-66	32,356	-0.20%
2019/09/04	8	32.66	3	32.48	33.30	5	30,454	0.02%
2019/09/03	10	32.35	4	32.50	32.10	6	30,089	0.02%
2019/09/02	16	32.09	25	32.17	32.50	-9	29,806	-0.03%
2019/08/30	41	32.66	13	32.43	32.10	28	29,435	0.10%
2019/08/29	26	31.75	3	31.52	32.15	23	28,021	0.08%
2019/08/28	0	0.00	2	30.65	30.65	-2	27,048	-0.01%
2019/08/27	10	31.45	0	0.00	30.80	10	26,720	0.04%
2019/08/26	12	31.54	2	31.45	30.95	10	26,329	0.04%
2019/08/23	17	32.42	66	32.24	32.40	-49	25,684	-0.19%
2019/08/22	26	32.20	88	31.94	32.80	-62	24,986	-0.25%
2019/08/21	10	29.77	8	30.11	30.60	2	22,932	0.01%
2019/08/20	9	29.39	20	29.77	29.10	-11	22,112	-0.05%
2019/08/19	26	29.79	8	29.84	29.60	18	21,683	0.08%
2019/08/16	73	29.55	60	29.49	29.50	13	21,065	0.06%
2019/08/15	10	27.60	64	27.77	28.60	-54	19,576	-0.28%
2019/08/14	5	27.65	18	27.84	27.50	-13	18,507	-0.07%
2019/08/13	5	26.40	0	0.00	26.65	5	18,053	0.03%
2019/08/12	5	26.80	0	0.00	26.75	5	18,163	0.03%
2019/08/08	9	26.66	0	0.00	26.85	9	18,476	0.05%
2019/08/07	31	26.41	0	0.00	26.25	31	18,360	0.17%
2019/08/06	13	26.08	21	25.09	26.25	-8	18,355	-0.04%
2019/08/02	1	25.80	4	25.81	26.00	-3	18,250	-0.02%
2019/07/31	14	26.87	0	0.00	27.00	14	17,994	0.08%
2019/07/30	4	26.25	0	0.00	26.20	4	17,759	0.02%
2019/07/29	0	0.00	20	26.50	26.50	-20	17,817	-0.11%
2019/07/25	1	27.05	0	0.00	27.05	1	17,541	0.01%
2019/07/24	1	26.45	35	27.26	26.35	-34	17,125	-0.20%
2019/07/23	9	28.58	7	28.59	28.20	2	16,007	0.01%
2019/07/22	13	28.94	0	0.00	29.00	13	14,988	0.09%
2019/07/19	42	30.05	25	29.28	29.25	17	14,758	0.12%
2019/07/18	4	29.04	69	29.01	29.05	-65	14,620	-0.44%
2019/07/17	7	28.50	1	28.45	28.70	6	14,531	0.04%
2019/07/16	10	28.35	1	28.20	28.60	9	14,662	0.06%
2019/07/15	10	27.63	23	27.72	28.20	-13	14,314	-0.09%
2019/07/12	5	26.85	39	26.94	27.10	-34	14,129	-0.24%
2019/07/11	10	25.95	0	0.00	25.95	10	14,174	0.07%
2019/07/10	1	26.35	0	0.00	26.30	1	14,850	0.01%
2019/07/05	0	0.00	1	26.70	26.70	-1	16,403	-0.01%
2019/07/03	6	26.68	1	26.90	26.65	5	16,980	0.03%
2019/07/02	11	26.74	3	26.75	26.65	8	17,478	0.05%
2019/07/01	30	26.65	10	26.80	26.60	20	18,100	0.11%
2019/06/28	16	26.10	0	0.00	26.05	16	18,963	0.08%
2019/06/27	0	0.00	1	25.90	26.00	-1	20,197	0.00%
2019/06/25	10	25.30	0	0.00	25.30	10	20,709	0.05%
2019/06/24	10	25.75	0	0.00	25.80	10	20,854	0.05%
2019/06/20	0	0.00	10	25.35	25.35	-10	20,493	-0.05%
2019/06/19	0	0.00	10	25.30	25.25	-10	20,503	-0.05%
2019/06/14	12	25.64	0	0.00	25.00	12	20,766	0.06%
2019/06/13	0	0.00	1	25.30	25.35	-1	20,360	0.00%
2019/06/12	0	0.00	27	25.06	25.20	-27	20,296	-0.13%
2019/06/11	0	0.00	40	24.91	24.90	-40	20,305	-0.20%
2019/06/06	7	23.40	0	0.00	23.40	7	20,058	0.03%
2019/05/31	5	23.15	0	0.00	23.15	5	20,259	0.02%
2019/05/30	0	0.00	10	22.10	22.80	-10	20,363	-0.05%
2019/05/29	1	22.15	10	22.18	22.05	-9	20,338	-0.04%
2019/05/28	11	22.63	0	0.00	22.60	11	20,280	0.05%
2019/05/27	0	0.00	2	23.00	23.15	-2	20,272	-0.01%
2019/05/23	2	23.70	1	23.50	23.70	1	20,268	0.00%
2019/05/22	5	23.70	0	0.00	23.55	5	20,365	0.02%
2019/05/17	2	23.60	0	0.00	23.75	2	21,337	0.01%
2019/05/16	9	23.87	0	0.00	23.65	9	21,310	0.04%
2019/05/15	17	23.88	0	0.00	23.95	17	21,224	0.08%
2019/05/14	1	23.15	20	22.48	23.50	-19	21,291	-0.09%
2019/05/13	0	0.00	30	23.20	23.10	-30	21,387	-0.14%
2019/05/10	0	0.00	10	24.00	24.00	-10	21,375	-0.05%
2019/05/08	13	25.00	5	24.70	25.00	8	21,224	0.04%
2019/05/06	1	24.50	31	24.57	24.50	-30	21,236	-0.14%
2019/05/03	1	25.80	0	0.00	25.75	1	20,972	0.00%
2019/04/30	0	0.00	5	25.40	25.55	-5	20,948	-0.02%
2019/04/29	4	25.36	0	0.00	25.90	4	20,870	0.02%
2019/04/26	0	0.00	20	25.80	25.70	-20	20,598	-0.10%
2019/04/25	42	26.10	3	26.00	26.10	39	20,614	0.19%
2019/04/24	27	26.32	0	0.00	25.85	27	20,653	0.13%
2019/04/23	15	27.73	0	0.00	27.55	15	19,663	0.08%
2019/04/22	10	28.05	10	28.10	28.10	0	19,327	0.00%
2019/04/19	1	27.45	3	27.58	27.35	-2	18,894	-0.01%
2019/04/18	16	27.37	0	0.00	27.00	16	18,667	0.09%
2019/04/17	41	27.94	2	28.15	27.50	39	18,384	0.21%
2019/04/16	3	28.22	45	28.36	28.05	-42	17,818	-0.24%
2019/04/15	13	27.46	13	27.41	27.35	0	17,098	0.00%
2019/04/12	10	27.90	1	27.55	27.55	9	16,723	0.05%
2019/04/11	30	26.80	5	27.05	26.80	25	15,825	0.16%
2019/04/10	28	26.83	0	0.00	26.90	28	15,437	0.18%
2019/04/09	2	26.50	13	26.52	26.45	-11	15,118	-0.07%
2019/04/08	36	27.12	3	27.60	27.05	33	14,820	0.22%
2019/04/03	2	26.40	17	26.48	26.60	-15	14,225	-0.11%
2019/04/02	24	26.27	51	26.23	26.40	-27	13,501	-0.20%
2019/04/01	32	25.43	24	25.05	25.30	8	12,231	0.07%
2019/03/29	1	23.50	2	23.65	23.70	-1	10,574	-0.01%
2019/03/28	0	0.00	1	22.55	22.70	-1	10,037	-0.01%
2019/03/27	5	21.95	18	22.60	22.70	-13	10,028	-0.13%
2019/03/26	3	22.15	10	21.80	21.70	-7	10,195	-0.07%
2019/03/25	0	0.00	3	21.95	22.00	-3	10,179	-0.03%
2019/03/22	6	22.61	0	0.00	22.35	6	10,200	0.06%
2019/03/21	0	0.00	50	22.66	22.60	-50	10,207	-0.49%
2019/03/20	10	22.55	51	22.42	22.35	-41	10,283	-0.40%
2019/03/19	31	22.45	8	22.56	22.35	23	10,382	0.22%
2019/03/18	10	21.97	8	22.20	22.15	2	10,457	0.02%
2019/03/15	0	0.00	2	21.75	21.80	-2	10,411	-0.02%
2019/03/14	7	21.83	0	0.00	21.50	7	10,552	0.07%
2019/03/13	1	22.20	1	22.50	22.20	0	10,743	0.00%
2019/03/12	40	22.39	14	22.60	22.40	26	10,932	0.24%
2019/03/11	5	22.03	0	0.00	22.10	5	11,167	0.04%
2019/03/08	20	21.70	0	0.00	21.65	20	11,761	0.17%
2019/03/07	3	22.53	40	22.55	22.20	-37	11,895	-0.31%
2019/03/05	28	22.97	0	0.00	22.80	28	12,248	0.23%
2019/03/04	0	0.00	3	22.55	22.95	-3	12,222	-0.02%
2019/02/27	0	0.00	12	22.89	22.70	-12	12,217	-0.10%
2019/02/26	3	22.85	1	22.95	23.05	2	12,267	0.02%
2019/02/25	65	23.08	0	0.00	23.00	65	12,418	0.52%
2019/02/22	21	22.90	0	0.00	23.00	21	12,358	0.17%
2019/02/21	12	23.08	69	22.85	23.20	-57	12,366	-0.46%
2019/02/20	3	22.85	2	22.75	22.95	1	12,650	0.01%
2019/02/19	27	22.82	19	23.01	23.05	8	12,561	0.06%
2019/02/18	10	21.90	1	21.90	21.90	9	11,968	0.08%
2019/02/15	10	21.50	0	0.00	21.55	10	12,015	0.08%
2019/02/14	19	22.01	1	21.75	21.50	18	12,021	0.15%
2019/02/13	17	21.64	5	21.74	21.70	12	11,962	0.10%
2019/02/12	5	21.40	4	21.36	21.60	1	12,446	0.01%
2019/02/11	4	21.10	13	21.15	21.20	-9	12,566	-0.07%
2019/01/28	5	20.90	3	20.90	20.85	2	13,415	0.01%
2019/01/25	0	0.00	5	20.70	20.70	-5	13,626	-0.04%
2019/01/21	0	0.00	5	20.95	20.70	-5	14,161	-0.04%
2019/01/18	0	0.00	10	20.60	20.60	-10	14,266	-0.07%
2019/01/17	15	20.62	10	20.30	20.30	5	14,486	0.03%
2019/01/16	9	20.44	0	0.00	20.60	9	14,495	0.06%
2019/01/15	0	0.00	10	20.10	20.20	-10	14,360	-0.07%
2019/01/10	10	20.10	0	0.00	20.05	10	15,020	0.07%
2019/01/04	0	0.00	10	19.20	19.20	-10	15,783	-0.06%
2018/12/28	1	19.95	1	20.20	19.80	0	16,284	0.00%
2018/12/27	10	20.40	0	0.00	20.20	10	16,852	0.06%
2018/12/24	1	20.55	0	0.00	20.55	1	17,093	0.01%
2018/12/21	3	20.60	20	20.34	20.95	-17	17,410	-0.10%
2018/12/20	1	20.55	55	20.75	20.60	-54	17,722	-0.30%
2018/12/18	0	0.00	5	21.00	21.05	-5	17,683	-0.03%
2018/12/17	20	21.10	0	0.00	21.05	20	17,765	0.11%
2018/12/14	0	0.00	20	21.40	21.50	-20	17,781	-0.11%
2018/12/13	2	21.80	20	21.85	21.95	-18	17,820	-0.10%
2018/12/12	30	21.49	6	21.63	21.60	24	17,689	0.14%
2018/12/11	16	21.35	2	21.38	21.10	14	17,662	0.08%
2018/12/10	0	0.00	20	20.90	20.65	-20	17,651	-0.11%
2018/12/07	2	21.10	1	20.95	21.20	1	17,651	0.01%
2018/12/06	26	21.08	20	20.50	20.35	6	17,640	0.03%
2018/12/05	1	21.65	29.9	21.74	21.80	-28.9	17,458	-0.17%
2018/12/04	33	22.55	0	0.00	22.40	33	17,852	0.18%
2018/12/03	21	21.79	48	21.99	22.30	-27	17,951	-0.15%
2018/11/30	7	20.34	10	20.50	20.40	-3	17,427	-0.02%
2018/11/29	45	20.54	5	20.27	20.00	40	17,294	0.23%
2018/11/28	0	0.00	10	20.20	20.35	-10	17,213	-0.06%
2018/11/27	0	0.00	1	19.90	19.85	-1	17,126	-0.01%
2018/11/22	15	19.96	5	19.60	19.45	10	17,050	0.06%
2018/11/21	20	19.50	0	0.00	19.55	20	16,899	0.12%
2018/11/20	10	19.60	0	0.00	19.65	10	16,952	0.06%
2018/11/19	13	20.19	36	20.35	20.10	-23	17,034	-0.14%
2018/11/16	10	19.30	5	19.85	19.20	5	16,955	0.03%
2018/11/15	5	19.51	14	19.57	19.55	-9	16,886	-0.05%
2018/11/14	6	18.86	5	19.35	19.10	1	16,986	0.01%
2018/11/09	0	0.00	2	18.35	18.30	-2	16,951	-0.01%
2018/11/08	18	19.25	20	19.25	19.00	-2	16,502	-0.01%
2018/11/07	5	19.10	5	19.25	18.85	0	16,287	0.00%
2018/11/06	17	18.92	1	19.70	18.75	16	16,284	0.10%
2018/11/05	11	19.93	63	21.00	19.90	-52	15,950	-0.33%
2018/11/02	0	0.00	5	21.04	21.30	-5	15,614	-0.03%
2018/11/01	16	20.16	20	20.13	20.30	-4	15,470	-0.03%
2018/10/31	30	19.38	12	19.83	19.80	18	15,696	0.11%
2018/10/30	40	19.14	20	19.18	19.15	20	15,858	0.13%
2018/10/26	3	18.28	0	0.00	18.35	3	16,437	0.02%
2018/10/24	0	0.00	55	19.85	19.75	-55	16,924	-0.32%
2018/10/23	11	20.39	0	0.00	20.10	11	16,963	0.06%
2018/10/19	1	20.30	0	0.00	20.45	1	17,055	0.01%
2018/10/18	0	0.00	5	20.75	20.95	-5	17,019	-0.03%
2018/10/17	21	21.41	10	20.45	20.35	11	16,837	0.07%
2018/10/16	22	21.19	0	0.00	21.20	22	16,856	0.13%
2018/10/15	10	20.75	12	20.64	20.75	-2	16,972	-0.01%
2018/10/11	14	19.62	1	19.40	19.35	13	17,020	0.08%
2018/10/09	9	21.54	0	0.00	21.50	9	17,107	0.05%
2018/10/04	0	0.00	2	23.50	23.45	-2	16,604	-0.01%
2018/10/03	1	24.05	0	0.00	23.70	1	16,650	0.01%
2018/10/01	8	24.39	0	0.00	24.40	8	16,847	0.05%
2018/09/28	9	24.58	6	24.60	24.10	3	16,892	0.02%
2018/09/27	19	24.86	110	24.85	24.65	-91	16,787	-0.54%	大賣/
2018/09/26	15	24.48	5	24.70	24.55	10	16,534	0.06%
2018/09/25	110	24.85	12	24.96	24.70	98	16,640	0.59%	大買/
2018/09/20	5	23.90	0	0.00	23.25	5	16,399	0.03%
2018/09/19	10	23.70	0	0.00	23.65	10	16,559	0.06%
2018/09/18	12	24.22	0	0.00	23.95	12	16,537	0.07%
2018/09/17	5	24.35	1	24.80	24.80	4	16,679	0.02%
2018/09/14	25	24.50	0	0.00	24.60	25	16,705	0.15%
2018/09/13	2	23.45	0	23.45	23.55	2	16,891	0.01%
2018/09/12	5	23.15	0	0.00	23.10	5	17,158	0.03%
2018/09/11	4	23.80	0	0.00	23.85	4	17,449	0.02%
2018/09/10	25	23.57	6	23.75	23.30	19	18,032	0.11%
2018/09/07	11	27.07	5	25.85	25.85	6	19,104	0.03%
2018/09/06	8	28.09	0	0.00	28.00	8	21,158	0.04%
2018/09/04	13	28.17	1	27.85	27.90	12	22,719	0.05%
2018/09/03	1	28.70	0	0.00	28.55	1	22,715	0.00%
2018/08/31	2	29.00	0	0.00	29.40	2	22,722	0.01%
2018/08/30	2	28.98	3	29.15	29.10	-1	22,854	0.00%
2018/08/28	8	29.33	1	29.10	28.90	7	23,098	0.03%
2018/08/27	0	0.00	50	28.75	29.25	-50	23,249	-0.22%
2018/08/24	51	28.90	0	0.00	28.80	51	23,183	0.22%
2018/08/23	5	28.79	10	28.81	28.95	-5	23,073	-0.02%
2018/08/22	7	27.60	0	0.00	27.60	7	22,828	0.03%
2018/08/21	12	27.15	9	27.15	27.20	3	22,932	0.01%
2018/08/20	6	27.69	10	27.84	27.40	-4	23,086	-0.02%
2018/08/17	1	29.20	0	0.00	29.00	1	22,995	0.00%
2018/08/15	3	29.92	0	0.00	29.35	3	23,421	0.01%
2018/08/10	1	31.55	2	31.45	31.10	-1	23,821	0.00%
2018/08/08	3	32.00	0	0.00	31.90	3	24,118	0.01%
2018/08/07	1	31.85	0	0.00	32.00	1	24,418	0.00%
2018/08/02	9	32.24	2	32.00	32.20	7	24,651	0.03%
2018/08/01	128	31.90	128	31.83	32.20	0	25,327	0.00%	大買/大賣/
2018/07/31	12	30.83	5	30.60	30.40	7	25,290	0.03%
2018/07/26	0	0.00	2	30.10	30.25	-2	25,300	-0.01%
2018/07/24	5	29.25	0	0.00	29.35	5	25,400	0.02%
2018/07/23	12	29.06	0	0.00	29.05	12	25,313	0.05%
2018/07/20	0	0.00	3	30.25	30.25	-3	25,076	-0.01%
2018/07/17	6	29.55	4	29.50	29.10	2	24,825	0.01%
2018/07/13	6	31.25	7	31.18	31.00	-1	24,691	0.00%
2018/07/12	5	31.15	0	0.00	31.00	5	24,774	0.02%
2018/07/10	6	30.47	2	30.55	30.35	4	25,171	0.02%
2018/07/09	0	0.00	30	31.03	31.15	-30	26,232	-0.11%
2018/07/06	1	30.60	1	30.80	30.80	0	26,899	0.00%
2018/07/05	0	0.00	58	31.07	30.65	-58	26,945	-0.22%
2018/07/04	1	31.95	0	0.00	31.95	1	26,993	0.00%
2018/07/03	2	33.15	1	32.50	32.50	1	27,117	0.00%
2018/07/02	3	32.55	0	0.00	32.55	3	26,962	0.01%
2018/06/29	2	32.13	0	0.00	32.35	2	27,093	0.01%
2018/06/28	0	0.00	5	32.00	31.65	-5	27,009	-0.02%
2018/06/26	1	32.55	5	32.15	32.55	-4	26,929	-0.01%
2018/06/25	1	33.00	2	33.25	33.00	-1	26,886	0.00%
2018/06/22	1	33.55	4	33.25	33.15	-3	26,980	-0.01%
2018/06/21	9	34.98	5	34.60	34.60	4	26,896	0.01%
2018/06/20	19	34.83	16	35.15	35.60	3	26,861	0.01%
2018/06/19	21	35.77	3	36.15	34.90	18	26,765	0.07%
2018/06/15	38	38.17	15	38.31	37.70	23	26,255	0.09%
2018/06/14	12	38.28	37	38.47	38.90	-25	24,915	-0.10%
2018/06/13	27	34.94	2	35.15	35.40	25	22,937	0.11%
2018/06/12	11	34.15	14	33.85	33.80	-3	22,031	-0.01%
2018/06/11	1	32.80	7	32.83	32.75	-6	21,673	-0.03%
2018/06/07	11	34.00	9	33.75	33.65	2	22,377	0.01%
2018/06/06	50	34.95	51	34.45	34.55	-1	22,251	0.00%
2018/06/05	37	34.51	37	34.32	34.15	0	22,400	0.00%
2018/06/04	22	34.68	0	0.00	34.90	22	22,455	0.10%
2018/06/01	0	0.00	5	33.90	33.70	-5	22,512	-0.02%
2018/05/31	0	0.00	2	33.95	33.60	-2	22,802	-0.01%
2018/05/30	3	33.55	2	33.95	33.55	1	23,288	0.00%
2018/05/29	1	35.00	3	35.10	34.50	-2	23,391	-0.01%
2018/05/28	9	34.96	2	34.73	34.95	7	23,570	0.03%
2018/05/25	0	0.00	2	34.38	34.20	-2	23,415	-0.01%
2018/05/21	1	33.10	1	33.25	33.80	0	23,377	0.00%
2018/05/18	2	33.75	3	33.33	32.70	-1	23,167	0.00%
2018/05/16	3	33.10	0	0.00	33.10	3	23,046	0.01%
2018/05/15	5	35.01	7	34.66	33.80	-2	22,957	-0.01%
2018/05/11	3	34.40	6	34.87	34.10	-3	23,132	-0.01%
2018/05/10	10	33.94	7	33.82	33.80	3	22,666	0.01%
2018/05/09	11	33.45	5	33.76	33.20	6	22,350	0.03%
2018/05/08	0	0.00	8	31.89	32.80	-8	21,464	-0.04%
2018/05/07	5	31.04	5	31.18	30.95	0	21,176	0.00%
2018/05/04	4	31.30	2	31.80	30.95	2	21,506	0.01%
2018/05/03	9	31.29	14	31.86	31.75	-5	22,074	-0.02%
2018/05/02	30	31.75	1	31.10	31.35	29	21,805	0.13%
2018/04/30	1	29.75	1	29.70	29.75	0	21,501	0.00%
2018/04/27	1	29.15	1	29.35	29.30	0	21,559	0.00%
2018/04/25	6	29.63	9	30.13	30.10	-3	21,588	-0.01%
2018/04/24	19	30.12	5	29.87	30.00	14	21,592	0.06%
2018/04/23	1	31.20	18	31.32	31.00	-17	21,465	-0.08%
2018/04/20	11	32.20	4	32.45	32.10	7	21,387	0.03%
2018/04/19	0	0.00	5	31.80	31.70	-5	21,201	-0.02%
2018/04/18	3	32.20	6	31.99	31.70	-3	21,291	-0.01%
2018/04/17	7	32.34	4	32.00	31.45	3	21,209	0.01%
2018/04/16	33	33.15	36	32.70	32.65	-3	21,189	-0.01%
2018/04/13	22	32.99	16	33.17	33.05	6	21,166	0.03%
2018/04/12	9	30.79	14	31.04	31.35	-5	20,249	-0.02%
2018/04/11	3	29.07	14	29.35	28.50	-11	19,771	-0.06%
2018/04/10	0	0.00	1	29.50	29.40	-1	19,800	-0.01%
2018/04/09	8	29.41	0	0.00	29.00	8	19,934	0.04%
2018/04/03	0	0.00	3	30.20	30.20	-3	19,923	-0.02%
2018/04/02	5	30.35	1	30.95	30.45	4	20,214	0.02%
2018/03/31	1	29.80	4	29.91	30.05	-3	20,072	-0.01%
2018/03/29	16	30.21	53	30.17	30.00	-37	20,387	-0.18%
2018/03/28	7	30.02	2	30.05	29.90	5	20,561	0.02%
2018/03/27	3	31.20	2	31.30	30.95	1	20,417	0.00%
2018/03/26	3	30.17	1	30.65	30.65	2	20,355	0.01%
2018/03/23	8	30.78	0	0.00	30.50	8	20,233	0.04%
2018/03/22	1	31.25	7	31.95	32.00	-6	19,980	-0.03%
2018/03/21	2	31.45	2	31.38	31.55	0	19,663	0.00%
2018/03/20	5	30.50	12	30.66	30.60	-7	19,418	-0.04%
2018/03/19	19	31.29	1	31.10	31.10	18	19,183	0.09%
2018/03/16	10	32.34	1	32.35	32.15	9	18,762	0.05%
2018/03/15	5	33.30	0	0.00	32.60	5	18,777	0.03%
2018/03/14	1	33.40	13	33.45	33.20	-12	18,836	-0.06%
2018/03/13	10	33.08	7	32.96	32.95	3	18,651	0.02%
2018/03/12	20	32.53	24	32.27	32.25	-4	18,307	-0.02%
2018/03/09	5	32.24	0	0.00	31.90	5	18,457	0.03%
2018/03/08	5	32.15	0	0.00	32.25	5	18,686	0.03%
2018/03/07	6	32.44	0	0.00	31.85	6	18,602	0.03%
2018/03/06	6	33.07	1	33.25	32.80	5	18,614	0.03%
2018/03/05	15	34.36	2	35.10	33.10	13	18,739	0.07%
2018/03/02	2	34.00	0	0.00	34.70	2	18,481	0.01%
2018/03/01	0	0.00	2	33.83	33.85	-2	18,503	-0.01%
2018/02/27	5	34.45	0	0.00	34.00	5	18,561	0.03%
2018/02/26	0	0.00	280	35.56	34.80	-280	19,253	-1.45%	大賣/鉅額交易
2018/02/23	342	35.73	62	35.76	35.85	280	19,068	1.47%	大買/鉅額交易
2018/02/06	10	34.50	10	34.65	34.65	0	20,642	0.00%
2018/02/05	0	0.00	2	36.48	37.20	-2	20,457	-0.01%
2018/01/30	3	37.28	7	36.98	37.15	-4	22,530	-0.02%
2018/01/29	3	36.20	2	36.35	36.45	1	23,005	0.00%
2018/01/26	31	35.19	16	35.07	34.90	15	23,509	0.06%
2018/01/24	20	38.25	0	0.00	38.25	20	23,424	0.09%
2018/01/22	2	38.98	0	0.00	39.15	2	23,584	0.01%
2018/01/19	1	38.40	0	0.00	38.75	1	23,547	0.00%
2018/01/18	2	38.35	3	38.50	38.30	-1	23,471	0.00%
2018/01/17	2	38.70	0	0.00	38.70	2	23,421	0.01%
2018/01/16	0	0.00	2	39.10	39.20	-2	23,463	-0.01%
2018/01/15	1	38.80	0	0.00	38.90	1	23,448	0.00%
2018/01/12	0	0.00	1	39.65	39.60	-1	23,531	0.00%
2018/01/11	1	38.10	0	0.00	38.20	1	23,511	0.00%
2018/01/10	11	38.00	0	0.00	38.00	11	23,773	0.05%
2018/01/09	4	40.69	8	39.86	39.65	-4	23,536	-0.02%
2018/01/08	5	41.60	5	42.10	41.80	0	23,289	0.00%
2018/01/05	23	41.02	4	40.86	40.80	19	22,986	0.08%
2018/01/03	1	39.85	2	40.50	39.00	-1	22,867	0.00%
2018/01/02	0	0.00	1	39.30	40.00	-1	22,745	0.00%

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

...詳全文

東陽、華通瞄準偏價外UDN聯合新聞網－2023/12/13

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

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

...詳全文

華通

券商分點績效/獲利分析

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