華通 (2313)-群益金鼎-古亭券商分點個股進出

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
78.0
漲跌
▲0.1
漲幅
+0.13%
成交量
17,619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:14:30

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－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/05/03	4	79.05	2	79.84	78.00	2	28,843	0.01%
2024/05/02	3.2	76.83	2	77.10	77.90	1.2	28,921	0.00%
2024/04/30	10	78.26	10	78.20	77.20	0	29,353	0.00%
2024/04/29	12.1	77.30	6	77.63	77.80	6.1	29,672	0.02%
2024/04/26	4	76.15	20.5	77.30	77.60	-16.5	29,786	-0.06%
2024/04/25	10	74.70	10	75.04	75.00	0	29,631	0.00%
2024/04/24	9.1	73.81	8	74.28	74.30	1.1	29,751	0.00%
2024/04/23	19.1	73.58	23	73.17	72.90	-3.9	29,834	-0.01%
2024/04/22	18.3	75.16	20	76.06	73.80	-1.7	29,948	-0.01%
2024/04/19	14.3	76.01	6	77.00	76.10	8.3	29,858	0.03%
2024/04/18	9	77.72	18	77.79	77.50	-9	29,762	-0.03%
2024/04/17	5.1	77.15	9	78.01	78.00	-3.9	29,828	-0.01%
2024/04/16	21.3	77.10	21	77.73	76.60	0.3	29,938	0.00%
2024/04/15	9.3	80.27	0	0.00	79.70	9.3	29,832	0.03%
2024/04/12	25.1	81.38	19	81.71	81.90	6	29,842	0.02%
2024/04/11	6.1	80.62	5	81.20	80.20	1.1	29,737	0.00%
2024/04/10	12.1	82.37	13	82.32	81.80	-0.9	29,707	0.00%
2024/04/09	21.3	82.25	13	81.33	81.40	8.3	29,710	0.03%
2024/04/08	7.1	81.90	39.2	82.99	83.50	-32.1	29,554	-0.11%
2024/04/03	4	80.05	6	79.53	79.60	-2	29,085	-0.01%
2024/04/02	6	80.60	13	80.28	80.20	-7	29,292	-0.02%
2024/04/01	20	81.19	8	79.50	79.20	12	29,279	0.04%
2024/03/29	19	80.06	16.7	80.46	80.40	2.3	29,170	0.01%
2024/03/28	7.1	78.58	8	78.61	78.20	-0.9	29,054	0.00%
2024/03/27	10	77.59	15	78.46	77.70	-5	29,268	-0.02%
2024/03/26	19.4	78.07	13	77.58	75.90	6.4	29,380	0.02%
2024/03/25	3	79.57	14	80.91	80.00	-11	29,320	-0.04%
2024/03/22	10.3	78.85	5	79.10	79.50	5.3	29,473	0.02%
2024/03/21	10	80.40	0	0.00	79.40	10	29,535	0.03%
2024/03/20	14.6	80.25	1	79.01	78.40	13.6	29,906	0.05%
2024/03/19	16.1	81.45	32	81.68	81.00	-15.9	31,496	-0.05%
2024/03/18	4.3	80.01	19.1	81.07	82.10	-14.8	32,411	-0.05%
2024/03/15	18	78.88	4	78.30	77.70	14	32,922	0.04%
2024/03/14	20.3	80.09	23	79.77	78.70	-2.7	32,926	-0.01%
2024/03/13	11.4	81.68	11.4	82.09	81.20	0	32,844	0.00%
2024/03/12	78	83.44	30.7	83.82	82.40	47.3	32,839	0.14%
2024/03/11	31	81.45	69.4	80.75	82.00	-38.4	31,964	-0.12%
2024/03/08	29	76.84	34.4	77.06	75.60	-5.4	30,884	-0.02%
2024/03/07	29.6	77.30	24.7	78.28	76.20	4.9	31,035	0.02%
2024/03/06	14.4	77.53	16.1	77.94	77.60	-1.7	30,914	-0.01%
2024/03/05	8.2	76.57	1	78.10	76.40	7.2	31,431	0.02%
2024/03/04	41.6	77.63	45.4	77.43	77.00	-3.8	32,972	-0.01%
2024/03/01	17.9	74.48	14	73.41	74.30	3.9	34,387	0.01%
2024/02/29	7.1	75.75	3	76.00	76.10	4.1	35,913	0.01%
2024/02/27	22.2	76.26	15	75.71	75.40	7.2	37,024	0.02%
2024/02/26	26.1	78.24	6	78.03	77.20	20.1	37,017	0.05%
2024/02/23	26.6	78.84	22.3	78.94	78.40	4.3	37,294	0.01%
2024/02/22	33	78.15	206.2	78.30	80.10	-173.2	37,042	-0.47%	大賣/鉅額交易
2024/02/21	7	71.50	24	72.24	72.90	-17	36,963	-0.05%
2024/02/20	23	72.94	15	72.95	72.70	8	37,178	0.02%
2024/02/19	11	71.78	5	71.82	71.00	6	37,102	0.02%
2024/02/16	11.1	71.19	16	72.10	72.00	-5	37,364	-0.01%
2024/02/15	6	71.13	3	71.80	71.00	3	37,615	0.01%
2024/02/05	156	72.13	13	70.99	71.60	143	38,983	0.37%	大買/鉅額交易
2024/02/02	30	70.95	17	71.14	70.20	13	40,232	0.03%
2024/02/01	8	69.25	8	69.90	70.00	0	40,191	0.00%
2024/01/31	19	70.03	9	69.66	69.50	10	40,454	0.02%
2024/01/30	19.1	71.24	17	71.31	70.50	2	40,550	0.01%
2024/01/29	18	70.29	24	70.35	71.00	-6	40,656	-0.01%
2024/01/26	2.2	69.80	3.1	69.65	69.00	-0.9	40,985	0.00%
2024/01/25	6	70.37	6	69.67	69.80	0	41,188	0.00%
2024/01/24	30	70.78	20	71.09	70.40	10	40,982	0.02%
2024/01/23	2	69.85	12	69.21	69.70	-10	40,968	-0.02%
2024/01/22	14	67.55	2.1	67.12	66.90	11.9	40,683	0.03%
2024/01/19	1	66.30	39	66.64	67.40	-38	40,499	-0.09%
2024/01/18	11	65.85	4	66.42	65.50	7	40,505	0.02%
2024/01/17	46	69.35	17	67.75	68.00	29	40,429	0.07%
2024/01/16	4	67.50	6	68.77	69.50	-2	40,321	0.00%
2024/01/15	7	67.60	8	68.00	67.90	-1	40,266	0.00%
2024/01/12	4	66.90	54	67.61	66.40	-50	40,339	-0.12%
2024/01/11	2	67.00	2	67.60	67.30	0	40,304	0.00%
2024/01/10	6	67.58	3	67.87	68.00	3	40,527	0.01%
2024/01/08	3	67.87	9	69.07	69.00	-6	41,031	-0.01%
2024/01/05	8	69.25	12	69.29	69.20	-4	41,117	-0.01%
2024/01/04	5	70.20	80	70.15	69.00	-75	41,422	-0.18%
2024/01/03	1	68.70	6	68.60	69.00	-5	41,492	-0.01%
2024/01/02	5.1	69.49	0	0.00	69.20	5.1	41,369	0.01%
2023/12/29	3	70.27	5	70.12	70.70	-2	41,584	0.00%
2023/12/28	4.2	71.56	0	0.00	70.80	4.2	41,629	0.01%
2023/12/27	2	73.00	0	0.00	72.80	2	41,882	0.00%
2023/12/26	10	72.20	19	72.01	72.50	-9	42,037	-0.02%
2023/12/25	12	72.79	14	72.19	71.50	-2	42,320	0.00%
2023/12/22	6.1	72.87	8	72.51	72.10	-1.9	42,424	0.00%
2023/12/21	16.1	73.27	15.1	73.13	73.30	1	42,481	0.00%
2023/12/20	6	72.12	8	72.38	72.00	-2	42,524	0.00%
2023/12/19	13	71.63	11	71.15	70.90	2	42,868	0.00%
2023/12/18	14	71.93	15	72.15	71.60	-1	43,549	0.00%
2023/12/15	48.1	73.88	34	73.93	72.90	14.1	44,545	0.03%
2023/12/14	62.2	75.57	30	76.06	74.50	32.2	46,545	0.07%
2023/12/13	113.1	73.12	24	73.51	74.40	89.1	46,806	0.19%	大買/
2023/12/12	17.1	71.56	9	71.24	70.90	8.1	47,561	0.02%
2023/12/11	7	69.30	6	69.93	69.00	1	47,292	0.00%
2023/12/08	2	70.00	81	70.30	69.00	-79	47,602	-0.17%
2023/12/07	9	69.41	422	70.84	69.20	-413	48,515	-0.85%	大賣/鉅額交易
2023/12/06	15	71.45	134	72.33	71.10	-119	48,288	-0.25%	大賣/鉅額交易
2023/12/05	11	71.65	22	71.69	71.90	-11	48,248	-0.02%
2023/12/04	24.1	73.64	25	73.53	72.90	-1	48,965	0.00%
2023/12/01	18.4	72.19	25	71.94	72.10	-6.6	50,497	-0.01%
2023/11/30	38	73.07	42	73.36	73.30	-4	49,705	-0.01%
2023/11/29	105.4	75.69	36	74.24	74.80	69.4	48,693	0.14%	大買/
2023/11/28	212.1	72.91	63	73.16	74.20	149	46,827	0.32%	大買/鉅額交易
2023/11/27	94	69.44	50.1	69.69	69.70	43.9	44,777	0.10%
2023/11/24	33	66.56	23.5	67.13	67.60	9.6	42,790	0.02%
2023/11/22	56.1	64.62	20	64.64	64.70	36.1	40,597	0.09%
2023/11/21	61.2	64.79	33	65.14	64.50	28.2	39,860	0.07%
2023/11/20	207	62.52	81.3	61.64	63.00	125.7	38,050	0.33%	大買/鉅額交易
2023/11/17	21	58.10	31.2	58.58	59.00	-10.2	36,572	-0.03%
2023/11/16	19.1	57.00	22	57.01	57.20	-2.9	36,094	-0.01%
2023/11/15	16	57.70	3	58.20	57.10	13	35,884	0.04%
2023/11/14	26	58.06	5	58.04	57.70	21	35,570	0.06%
2023/11/13	40.1	59.36	129.1	59.32	59.10	-89.1	35,109	-0.25%	大賣/
2023/11/10	133	57.24	77	57.77	57.20	56	33,434	0.17%	大買/
2023/11/09	5	54.60	1	55.00	54.80	4	31,750	0.01%
2023/11/08	5	55.46	11.2	55.14	54.90	-6.2	31,548	-0.02%
2023/11/07	7	54.40	1.2	54.50	54.40	5.8	31,258	0.02%
2023/11/06	3	54.50	3	53.80	53.90	0	31,127	0.00%
2023/11/03	2	54.80	15	54.71	54.40	-13	30,839	-0.04%
2023/11/02	0.1	53.50	24	54.25	54.10	-23.9	30,609	-0.08%
2023/11/01	2	52.80	0	0.00	52.70	2	30,568	0.01%
2023/10/31	30.3	54.22	20	53.87	52.80	10.3	30,502	0.03%
2023/10/30	10	53.30	5	53.32	53.50	5	30,046	0.02%
2023/10/27	0	52.00	10	52.50	52.20	-10	29,963	-0.03%
2023/10/26	7	52.33	17	52.58	52.20	-10	30,052	-0.03%
2023/10/25	6	54.00	3	53.90	53.70	3	29,867	0.01%
2023/10/24	5	52.84	8	53.05	52.90	-3	29,717	-0.01%
2023/10/23	1	52.70	3	52.63	52.70	-2	29,641	-0.01%
2023/10/20	3	51.07	4	51.35	52.10	-1	29,565	0.00%
2023/10/19	8	52.01	6	51.82	52.30	2	29,457	0.01%
2023/10/18	7.1	52.17	2	52.60	52.10	5.1	29,411	0.02%
2023/10/17	10	54.38	11	54.62	53.90	-1	29,148	0.00%
2023/10/16	2	52.45	2	52.80	53.30	0	28,656	0.00%
2023/10/13	8	53.05	3	53.23	53.20	5	28,854	0.02%
2023/10/12	16	53.71	34	53.91	54.20	-18	29,327	-0.06%
2023/10/11	7	52.21	11	53.00	52.20	-4	28,844	-0.01%
2023/10/06	11	52.11	11	52.52	51.80	0	28,703	0.00%
2023/10/05	22	53.01	14	52.99	52.60	8	28,592	0.03%
2023/10/04	6.2	51.44	12	51.41	52.10	-5.8	28,224	-0.02%
2023/10/03	18	52.36	12	52.77	52.00	6	28,024	0.02%
2023/10/02	11	54.15	5	54.30	54.30	6	27,611	0.02%
2023/09/28	5	53.94	7	53.24	53.00	-2	27,410	-0.01%
2023/09/27	16	53.80	500	53.63	53.80	-484	27,321	-1.77%	大賣/鉅額交易
2023/09/26	19	55.32	13	54.86	54.30	6	26,988	0.02%
2023/09/25	9.1	54.94	18	55.02	54.70	-8.9	26,553	-0.03%
2023/09/22	99.1	55.35	21	54.95	55.60	78.1	26,212	0.30%
2023/09/21	18.5	55.11	24	55.28	55.50	-5.5	25,657	-0.02%
2023/09/20	29	57.12	24	57.22	56.60	5	24,776	0.02%
2023/09/19	136	58.54	67.5	58.80	56.90	68.5	23,512	0.29%	大買/
2023/09/18	324	56.22	142.5	57.46	57.60	181.5	20,843	0.87%	大買/大賣/鉅額交易
2023/09/15	184.1	54.45	155	54.16	54.40	29.1	18,459	0.16%	大買/大賣/
2023/09/14	14	50.69	7	50.47	50.80	7	16,435	0.04%
2023/09/13	10	50.53	10	50.55	50.40	0	15,673	0.00%
2023/09/12	30	50.62	76.9	50.89	50.80	-46.9	15,093	-0.31%
2023/09/11	28	49.02	2	47.95	48.20	26	13,942	0.19%
2023/09/08	23.4	48.58	48	48.48	48.85	-24.6	13,491	-0.18%
2023/09/07	42	50.01	52	49.36	48.80	-10	13,015	-0.08%
2023/09/06	16	48.81	193	49.85	50.40	-177	11,877	-1.49%	大賣/鉅額交易
2023/09/05	0	0.00	12	45.94	46.10	-12	9,507	-0.13%
2023/09/04	2	45.08	0	0.00	45.45	2	9,471	0.02%
2023/09/01	3	44.87	0	0.00	45.00	3	9,543	0.03%
2023/08/31	11	45.60	16	45.58	45.30	-5	9,583	-0.05%
2023/08/30	0	0.00	15	44.96	44.95	-15	9,402	-0.16%
2023/08/29	0	0.00	4	44.08	44.10	-4	9,466	-0.04%
2023/08/25	3	43.57	6	43.73	43.50	-3	9,605	-0.03%
2023/08/24	2	43.55	3	43.87	43.70	-1	9,731	-0.01%
2023/08/23	0	0.00	2	43.50	43.45	-2	9,875	-0.02%
2023/08/22	5	42.51	1	42.80	42.75	4	10,159	0.04%
2023/08/21	6	42.60	1	42.50	42.50	5	10,296	0.05%
2023/08/18	13	42.75	2	43.60	42.55	11	10,314	0.11%
2023/08/17	2	43.35	2	43.08	43.75	0	10,360	0.00%
2023/08/16	2	43.50	1	43.35	43.50	1	10,462	0.01%
2023/08/15	6	43.91	1	44.00	44.00	5	10,626	0.05%
2023/08/14	17	43.64	0	0.00	43.60	17	10,661	0.16%
2023/08/11	4	44.73	7	44.85	44.70	-3	10,691	-0.03%
2023/08/10	5	45.05	0	0.00	44.95	5	10,763	0.05%
2023/08/09	1	45.60	18	45.88	46.00	-17	10,677	-0.16%
2023/08/08	26	46.30	15	47.37	45.90	11	10,711	0.10%
2023/08/07	6	46.34	22	46.28	46.45	-16	10,484	-0.15%
2023/08/04	6	44.30	1	44.50	44.40	5	10,243	0.05%
2023/08/02	2	44.68	6	44.62	44.70	-4	10,258	-0.04%
2023/08/01	5	45.03	3	45.02	45.00	2	10,265	0.02%
2023/07/31	2	45.85	4	45.61	45.50	-2	10,246	-0.02%
2023/07/28	4	45.03	13	45.23	45.05	-9	10,127	-0.09%
2023/07/27	5	44.77	3	45.08	45.05	2	10,160	0.02%
2023/07/26	15	45.66	0	0.00	45.05	15	10,120	0.15%
2023/07/25	0	0.00	5	45.86	45.95	-5	10,081	-0.05%
2023/07/24	4	44.70	2	44.75	44.65	2	10,070	0.02%
2023/07/21	10	44.99	0	0.00	45.00	10	10,087	0.10%
2023/07/20	9	45.53	1	45.10	45.45	8	10,106	0.08%
2023/07/19	20	46.61	6	47.57	45.70	14	10,253	0.14%
2023/07/18	10	47.89	14	48.06	48.10	-4	10,109	-0.04%
2023/07/17	25	48.92	47	48.01	48.50	-22	9,815	-0.22%
2023/07/14	0	0.00	1	45.80	45.70	-1	9,152	-0.01%
2023/07/13	2	45.98	0	0.00	45.70	2	9,333	0.02%
2023/07/12	6	45.78	2	45.55	45.75	4	9,272	0.04%
2023/07/11	4	45.59	5	45.59	45.60	-1	9,261	-0.01%
2023/07/10	27	45.03	2	45.00	44.85	25	9,478	0.26%
2023/07/07	4	45.29	1	45.40	45.60	3	9,657	0.03%
2023/07/06	12	45.88	47	45.86	45.50	-35	9,681	-0.36%
2023/07/05	49	46.25	23	45.85	46.10	26	9,675	0.27%
2023/07/04	1	45.00	2	45.00	44.95	-1	9,335	-0.01%
2023/06/30	0	0.00	3	44.83	44.40	-3	9,374	-0.03%
2023/06/29	2	44.90	4	44.93	44.80	-2	9,460	-0.02%
2023/06/28	3	44.95	21	44.76	44.85	-18	9,328	-0.19%
2023/06/27	1	44.20	11	44.12	44.10	-10	9,185	-0.11%
2023/06/26	3	43.75	1	43.85	43.75	2	9,152	0.02%
2023/06/20	0	43.35	0	0.00	43.30	0	9,402	0.00%
2023/06/19	4	43.38	2	43.33	43.25	2	9,480	0.02%
2023/06/16	3	43.20	10	43.15	43.45	-7	9,512	-0.07%
2023/06/15	5	43.38	2	43.30	43.40	3	9,480	0.03%
2023/06/14	6	43.78	5	43.78	43.65	1	9,525	0.01%
2023/06/13	5	43.51	2	43.85	43.80	3	9,712	0.03%
2023/06/12	0	0.00	4.3	43.81	43.80	-4.3	9,732	-0.04%
2023/06/09	1	44.30	8	44.35	44.20	-7	9,784	-0.07%
2023/06/08	5.1	44.05	0	0.00	44.05	5.1	9,938	0.05%
2023/06/07	3.1	44.20	0.3	44.20	44.10	2.8	10,081	0.03%
2023/06/06	0	0.00	8	44.54	44.50	-8	10,034	-0.08%
2023/06/05	2	44.25	2	44.23	44.10	0	10,009	0.00%
2023/06/02	4	44.38	5	44.54	44.35	-1	10,128	-0.01%
2023/06/01	0	0.00	13	44.44	44.45	-13	10,087	-0.13%
2023/05/31	7.1	44.14	3	44.10	44.10	4.1	10,077	0.04%
2023/05/30	4.1	43.95	3	44.15	44.10	1.1	10,040	0.01%
2023/05/29	6	44.38	10	44.24	44.30	-4	9,999	-0.04%
2023/05/26	22.1	44.11	19.7	43.90	44.25	2.4	9,907	0.02%
2023/05/25	17	43.06	21.3	42.98	43.35	-4.3	9,676	-0.04%
2023/05/24	7	42.40	4	42.60	42.60	3	9,602	0.03%
2023/05/23	19.4	42.16	6	42.20	42.20	13.4	9,612	0.14%
2023/05/22	6.3	43.12	11	43.18	42.75	-4.7	9,467	-0.05%
2023/05/19	11	43.65	5	43.06	43.50	6	9,372	0.06%
2023/05/18	5	41.98	4	42.11	42.10	1	9,245	0.01%
2023/05/17	3	41.78	0	0.00	41.70	3	9,228	0.03%
2023/05/16	4	41.80	4	41.80	41.80	0	9,105	0.00%
2023/05/15	4	41.90	4	42.20	42.20	0	8,984	0.00%
2023/05/12	6	42.58	17	42.59	42.05	-11	9,001	-0.12%
2023/05/11	6	42.58	17	42.59	42.40	-11	8,992	-0.12%
2023/05/10	3	43.50	0	0.00	43.20	3	8,994	0.03%
2023/05/09	1	43.70	2	43.50	43.75	-1	9,083	-0.01%
2023/05/08	0	0.00	11	43.45	43.75	-11	9,201	-0.12%
2023/05/05	3	43.08	2	43.15	43.15	1	9,264	0.01%
2023/05/04	2	43.20	2	43.25	43.35	0	9,454	0.00%
2023/05/03	2	42.90	4	43.30	43.25	-2	9,619	-0.02%
2023/05/02	0	0.00	1	43.40	43.30	-1	9,763	-0.01%
2023/04/28	2	43.05	2	43.10	43.10	0	9,993	0.00%
2023/04/27	3	42.93	3	43.08	43.10	0	9,991	0.00%
2023/04/26	12	41.76	6	41.63	42.30	6	9,950	0.06%
2023/04/25	1	41.80	0	0.00	41.55	1	9,987	0.01%
2023/04/24	16	42.13	6	42.13	41.75	10	10,012	0.10%
2023/04/21	16	43.13	3	43.13	43.00	13	9,978	0.13%
2023/04/20	4	43.63	0	0.00	43.70	4	10,046	0.04%
2023/04/19	12	44.07	3	43.82	43.80	9	10,141	0.09%
2023/04/18	19	44.87	12	45.13	44.60	7	10,097	0.07%
2023/04/17	9	44.41	1	44.40	44.55	8	10,034	0.08%
2023/04/14	3	44.05	0	0.00	44.10	3	9,992	0.03%
2023/04/13	20	43.98	6	43.95	44.00	14	9,974	0.14%
2023/04/12	10	46.41	6	46.38	46.35	4	9,686	0.04%
2023/04/11	10	46.87	4	46.86	46.85	6	9,416	0.06%
2023/04/10	11	46.82	14	46.84	46.90	-3	9,359	-0.03%
2023/04/07	0	0.00	1	46.60	46.40	-1	9,218	-0.01%
2023/04/06	5	46.15	4	46.05	46.20	1	9,176	0.01%
2023/03/31	1	46.35	7	46.70	46.35	-6	9,230	-0.07%
2023/03/30	1	46.30	30	46.29	46.30	-29	9,245	-0.31%
2023/03/29	7	45.93	25	45.90	45.80	-18	9,134	-0.20%
2023/03/28	2	45.53	0	0.00	45.55	2	9,237	0.02%
2023/03/27	2	45.85	3	45.93	45.95	-1	9,255	-0.01%
2023/03/24	6	45.78	50	45.61	45.65	-44	9,358	-0.47%
2023/03/23	3	44.77	117	44.82	44.70	-114	9,205	-1.24%	大賣/鉅額交易
2023/03/22	5	44.96	1	45.05	45.10	4	9,177	0.04%
2023/03/21	4	44.61	12	44.93	44.90	-8	9,177	-0.09%
2023/03/20	0	0.00	10	44.17	44.30	-10	9,303	-0.11%
2023/03/17	12	43.37	0	0.00	43.30	12	9,522	0.13%
2023/03/16	42	43.22	4	43.10	43.10	38	9,527	0.40%
2023/03/15	60	44.33	0	0.00	44.20	60	9,696	0.62%
2023/03/14	52	44.63	0	0.00	44.50	52	9,815	0.53%
2023/03/13	16	44.80	2	44.90	45.15	14	9,884	0.14%
2023/03/10	58.1	45.41	4	45.40	45.25	54.1	10,005	0.54%
2023/03/09	31	46.72	0	0.00	46.50	31	10,078	0.31%
2023/03/08	3	46.98	41	46.98	47.00	-38	10,252	-0.37%
2023/03/07	5	46.41	53	47.05	46.90	-48	10,272	-0.47%
2023/03/06	7	46.16	1	46.15	46.10	6	10,195	0.06%
2023/03/03	0	0.00	17	46.82	46.75	-17	10,145	-0.17%
2023/03/02	1	46.00	30	46.24	46.45	-29	10,170	-0.29%
2023/03/01	32	45.16	8	45.92	46.00	24	10,181	0.24%
2023/02/24	21	45.65	6	45.68	45.60	15	10,192	0.15%
2023/02/23	55	45.88	0	0.00	45.90	55	10,187	0.54%
2023/02/22	33	45.51	3	45.83	45.95	30	10,395	0.29%
2023/02/21	2	46.25	8	46.20	46.20	-6	10,715	-0.06%
2023/02/20	3	46.65	3	46.77	46.65	0	10,972	0.00%
2023/02/16	2	46.00	19	46.30	46.40	-17	11,429	-0.15%
2023/02/15	2	45.85	2	45.88	45.80	0	12,011	0.00%
2023/02/14	0	0.00	2	46.00	45.85	-2	12,177	-0.02%
2023/02/13	3	45.47	1	45.40	45.40	2	12,395	0.02%
2023/02/10	2	45.55	1	45.70	45.70	1	12,674	0.01%
2023/02/09	5	45.87	0	0.00	45.70	5	12,975	0.04%
2023/02/08	1	46.35	7	46.24	46.30	-6	13,052	-0.05%
2023/02/07	13	45.78	0	0.00	45.70	13	13,138	0.10%
2023/02/06	14	46.09	14	46.34	46.30	0	13,099	0.00%
2023/02/03	11	46.88	24	46.87	46.75	-13	13,014	-0.10%
2023/02/02	0	46.75	18	46.67	46.75	-18	13,041	-0.14%
2023/02/01	4	46.34	33	46.40	46.55	-29	12,888	-0.22%
2023/01/31	1	45.20	8	45.59	45.55	-7	12,883	-0.05%
2023/01/30	5	44.92	13	45.03	45.10	-8	12,927	-0.06%
2023/01/17	6	44.21	8	44.13	44.25	-2	12,752	-0.02%
2023/01/16	20	43.75	3	44.00	44.00	17	12,837	0.13%
2023/01/13	5.1	43.65	1	44.25	43.50	4.1	12,890	0.03%
2023/01/12	4	43.80	1	44.20	44.10	3	12,946	0.02%
2023/01/11	10	44.08	3	44.02	44.00	7	12,957	0.05%
2023/01/10	19.1	44.46	4	44.66	44.70	15.1	12,793	0.12%
2023/01/09	10.1	44.50	2	44.75	45.10	8.1	12,780	0.06%
2023/01/06	6	44.09	17	43.96	44.30	-11	12,731	-0.09%
2023/01/05	22	44.97	2	44.70	44.70	20	12,835	0.16%
2023/01/04	6	45.33	0	0.00	45.35	6	12,913	0.05%
2023/01/03	1	44.70	2	45.25	45.55	-1	13,039	-0.01%
2022/12/30	5	44.87	0	0.00	44.50	5	13,197	0.04%
2022/12/29	3	44.73	3	44.25	45.00	0	13,400	0.00%
2022/12/28	8	45.16	1	45.55	44.80	7	13,534	0.05%
2022/12/27	5	46.52	0	0.00	46.40	5	13,495	0.04%
2022/12/26	7	46.01	3	46.18	46.10	4	13,538	0.03%
2022/12/23	7	45.56	1	45.90	45.95	6	13,646	0.04%
2022/12/22	6	46.63	1	47.20	46.45	5	13,669	0.04%
2022/12/21	9	46.87	0	0.00	46.65	9	13,819	0.07%
2022/12/20	8	47.29	4	47.23	46.60	4	13,914	0.03%
2022/12/19	11	48.30	7	48.56	47.95	4	13,947	0.03%
2022/12/16	13	48.79	3	48.80	48.90	10	14,020	0.07%
2022/12/15	11	48.41	43	47.80	48.50	-32	13,975	-0.23%
2022/12/14	7	47.92	0	0.00	47.80	7	14,194	0.05%
2022/12/13	2	48.28	0.1	47.95	47.75	1.9	14,220	0.01%
2022/12/12	60	47.99	0	0.00	48.05	60	14,278	0.42%
2022/12/09	22.1	49.56	9	49.60	48.80	13.1	14,409	0.09%
2022/12/08	4	49.40	11	49.36	49.40	-7	14,403	-0.05%
2022/12/07	32	50.70	19	50.66	49.10	13	14,834	0.09%
2022/12/06	62	50.98	19	51.24	51.10	43	14,662	0.29%
2022/12/05	5	51.04	26	51.34	51.30	-21	14,559	-0.14%
2022/12/02	5	50.96	29	50.76	51.10	-24	14,565	-0.16%
2022/12/01	19	50.24	23	50.33	50.10	-4	14,398	-0.03%
2022/11/30	10	49.38	12	49.59	49.55	-2	14,656	-0.01%
2022/11/29	5	48.59	7	48.66	48.45	-2	14,729	-0.01%
2022/11/28	3	48.40	5	48.40	48.50	-2	14,753	-0.01%
2022/11/25	7	48.23	0	0.00	48.05	7	14,962	0.05%
2022/11/24	3	48.27	3	48.48	48.35	0	15,216	0.00%
2022/11/22	9	47.78	1	47.80	47.80	8	16,376	0.05%
2022/11/21	30	48.29	3	48.60	48.20	27	16,747	0.16%
2022/11/18	5	48.85	6	49.08	48.40	-1	16,831	-0.01%
2022/11/17	9	48.59	4	48.89	49.00	5	16,712	0.03%
2022/11/16	5	47.06	4	47.98	48.15	1	16,425	0.01%
2022/11/15	7	47.60	12	47.85	48.00	-5	16,220	-0.03%
2022/11/14	11	47.60	11	47.75	47.40	0	16,185	0.00%
2022/11/11	13	47.88	23	48.12	47.95	-10	16,145	-0.06%
2022/11/10	2	46.05	11	46.54	46.20	-9	16,227	-0.06%
2022/11/09	11	46.38	16	46.09	46.05	-5	16,358	-0.03%
2022/11/08	9	45.61	6	45.87	45.10	3	16,292	0.02%
2022/11/07	27	45.00	18	45.99	44.80	9	16,260	0.06%
2022/11/04	7	45.43	11	45.55	46.00	-4	16,184	-0.02%
2022/11/03	19	45.55	3	45.63	46.15	16	16,373	0.10%
2022/11/02	0	0.00	11	44.80	44.95	-11	16,566	-0.07%
2022/11/01	2	44.25	3	44.23	44.40	-1	17,113	-0.01%
2022/10/31	1	43.45	9	43.53	43.70	-8	17,771	-0.05%
2022/10/28	7	42.35	0	0.00	42.10	7	17,980	0.04%
2022/10/27	5	42.32	10	42.71	42.85	-5	18,148	-0.03%
2022/10/26	9	41.91	1	42.05	41.35	8	18,045	0.04%
2022/10/25	5	43.67	4	43.38	43.15	1	17,911	0.01%
2022/10/24	3	44.27	6	44.63	43.80	-3	17,985	-0.02%
2022/10/21	14	43.55	8	43.90	43.25	6	17,961	0.03%
2022/10/20	4	43.09	2	43.50	43.50	2	17,999	0.01%
2022/10/19	4	45.00	0	0.00	44.15	4	17,937	0.02%
2022/10/18	4	45.04	6	45.31	45.35	-2	17,953	-0.01%
2022/10/17	2	43.10	0	0.00	44.80	2	18,047	0.01%
2022/10/14	9	44.79	5	45.12	44.80	4	18,179	0.02%
2022/10/13	5	44.00	4	45.49	43.20	1	18,510	0.01%
2022/10/12	2	43.80	14	44.80	45.00	-12	18,730	-0.06%
2022/10/11	7	44.06	2	44.00	43.30	5	18,873	0.03%
2022/10/07	4	46.94	1	46.95	46.35	3	19,401	0.02%
2022/10/06	14	46.76	9	46.74	46.50	5	19,774	0.03%
2022/10/05	2	46.38	3	46.55	46.55	-1	19,665	-0.01%
2022/10/04	1	45.00	5	45.47	45.70	-4	19,594	-0.02%
2022/10/03	4	44.49	1	45.10	44.25	3	19,639	0.02%
2022/09/30	0	0.00	19	44.57	45.20	-19	19,846	-0.10%
2022/09/29	11	44.56	10	45.00	44.40	1	20,194	0.00%
2022/09/28	24	45.93	6	43.85	43.80	18	20,476	0.09%
2022/09/27	0	0.00	7	46.24	46.75	-7	20,371	-0.03%
2022/09/26	3	45.33	2	45.73	45.25	1	20,339	0.00%
2022/09/23	2	47.60	6	47.67	47.30	-4	20,358	-0.02%
2022/09/22	19	46.95	8	47.16	47.60	11	20,396	0.05%
2022/09/21	5	46.93	1	48.40	46.90	4	20,453	0.02%
2022/09/20	1	48.25	0	0.00	48.50	1	20,344	0.00%
2022/09/19	0.3	48.57	1	48.65	48.45	-0.7	20,397	0.00%
2022/09/16	9	48.23	22	48.11	48.25	-13	20,579	-0.06%
2022/09/15	9	48.89	1	48.55	48.60	8	20,553	0.04%
2022/09/14	52	48.88	17	49.10	49.15	35	20,633	0.17%
2022/09/13	19	50.66	8	51.14	50.50	11	20,251	0.05%
2022/09/12	2	51.75	2	52.45	51.60	0	20,199	0.00%
2022/09/08	4	51.35	42	51.32	51.40	-38	20,424	-0.19%
2022/09/07	6	49.99	8	50.04	50.20	-2	20,598	-0.01%
2022/09/06	15	50.65	7	52.06	50.30	8	20,848	0.04%
2022/09/05	5	51.36	18	51.64	51.70	-13	20,563	-0.06%
2022/09/02	5	50.52	1	50.70	50.50	4	20,388	0.02%
2022/09/01	33	51.24	3	51.23	50.70	30	20,511	0.15%
2022/08/31	14	52.51	5	52.70	52.70	9	20,509	0.04%
2022/08/30	2	51.95	26	53.23	53.40	-24	20,767	-0.12%
2022/08/29	70	49.84	65	50.60	51.70	5	20,825	0.02%
2022/08/26	8	51.71	40	51.94	52.40	-32	20,422	-0.16%
2022/08/25	38	51.11	24	51.14	50.90	14	20,349	0.07%
2022/08/24	0	0.00	14	50.76	50.60	-14	20,530	-0.07%
2022/08/23	3	49.95	4	50.35	50.00	-1	20,487	0.00%
2022/08/22	5	49.76	13	50.50	50.00	-8	20,561	-0.04%
2022/08/19	6	50.30	10	50.04	50.30	-4	20,739	-0.02%
2022/08/18	5	48.36	7	48.99	49.55	-2	20,715	-0.01%
2022/08/17	58	49.79	12.5	49.17	48.80	45.5	20,751	0.22%
2022/08/16	1	52.00	29	51.66	52.00	-28	20,481	-0.14%
2022/08/15	14	51.31	3	51.70	51.00	11	20,407	0.05%
2022/08/12	23	51.25	15	51.53	51.10	8	20,771	0.04%
2022/08/11	12	51.08	14	51.22	50.90	-2	21,178	-0.01%
2022/08/10	12	50.93	2	51.10	51.20	10	21,436	0.05%
2022/08/09	5	50.68	12	50.63	50.70	-7	21,796	-0.03%
2022/08/08	3	50.42	48	50.12	50.70	-45	22,056	-0.20%
2022/08/05	42	49.40	31	49.59	49.15	11	22,060	0.05%
2022/08/04	4	48.26	7	48.14	48.55	-3	21,423	-0.01%
2022/08/03	9	47.95	12	48.24	48.45	-3	21,273	-0.01%
2022/08/02	3	47.63	0	0.00	47.55	3	21,266	0.01%
2022/08/01	2	48.65	0	0.00	48.50	2	21,359	0.01%
2022/07/29	11	48.37	10	48.55	48.70	1	21,701	0.00%
2022/07/28	30	48.26	26	47.78	47.65	4	21,938	0.02%
2022/07/27	1	47.55	1	47.90	48.10	0	21,884	0.00%
2022/07/26	9	48.26	101	48.60	47.95	-92	21,804	-0.42%	大賣/
2022/07/25	13	48.59	1	48.60	48.90	12	21,976	0.05%
2022/07/22	44	48.89	52	49.28	49.10	-8	22,002	-0.04%
2022/07/21	19	49.39	106	49.05	49.35	-87	22,092	-0.39%	大賣/
2022/07/20	29	49.84	42	50.25	49.70	-13	22,151	-0.06%
2022/07/19	62	49.87	15	49.60	49.65	47	21,948	0.21%
2022/07/18	41	49.50	7	49.16	48.80	34	21,669	0.16%
2022/07/15	22	48.05	38.5	48.23	48.50	-16.5	21,507	-0.08%
2022/07/14	9	46.08	18	46.46	47.00	-9	21,021	-0.04%
2022/07/13	9	44.14	1	44.00	44.15	8	20,835	0.04%
2022/07/12	2.5	43.03	2	42.55	42.55	0.5	20,926	0.00%
2022/07/11	32	44.18	1	44.60	43.90	31	21,110	0.15%
2022/07/08	40	44.30	22	44.13	44.20	18	21,589	0.08%
2022/07/07	42	42.65	2	43.65	43.80	40	21,699	0.18%
2022/07/06	11	42.43	2	42.33	41.95	9	21,471	0.04%
2022/07/05	2	41.50	2	41.33	41.75	0	21,434	0.00%
2022/07/04	1	41.50	3	41.13	41.10	-2	21,513	-0.01%
2022/07/01	14	42.17	9	42.68	41.00	5	21,857	0.02%
2022/06/30	11	43.55	7	43.46	43.40	4	21,931	0.02%
2022/06/29	11	44.20	2	44.45	44.55	9	22,013	0.04%
2022/06/28	4.1	45.03	33	45.05	45.00	-29	22,163	-0.13%
2022/06/27	6	46.64	5	46.75	46.50	1	22,719	0.00%
2022/06/24	12	46.40	25	46.45	46.20	-13	23,509	-0.06%
2022/06/23	8	45.18	8	45.33	45.25	0	23,990	0.00%
2022/06/22	35	44.48	16	44.49	44.60	19	24,797	0.08%
2022/06/21	2	45.58	1	45.95	46.20	1	25,328	0.00%
2022/06/20	0	0.00	3.6	45.00	44.45	-3.6	25,835	-0.01%
2022/06/17	16.5	46.45	2	45.85	45.90	14.5	26,249	0.06%
2022/06/16	42	48.42	32	47.72	47.60	10	26,095	0.04%
2022/06/15	3	48.52	13	49.07	48.25	-10	26,077	-0.04%
2022/06/14	10	47.73	1	48.15	48.15	9	25,788	0.03%
2022/06/13	2	47.10	14	46.98	47.35	-12	25,599	-0.05%
2022/06/10	11	47.97	2	47.78	47.90	9	25,651	0.04%
2022/06/09	17	48.32	5	47.96	47.90	12	25,693	0.05%
2022/06/08	44	49.16	15	49.76	49.10	29	25,438	0.11%
2022/06/07	79.6	49.61	62	49.54	49.65	17.6	24,948	0.07%
2022/06/06	2	48.33	1	48.10	48.15	1	24,371	0.00%
2022/06/02	36	48.83	54	49.21	48.55	-18	24,363	-0.07%
2022/06/01	19	48.42	11	48.22	48.40	8	24,200	0.03%
2022/05/31	1	47.25	1	47.50	47.40	0	23,990	0.00%
2022/05/30	1	48.50	1	47.80	47.50	0	24,182	0.00%
2022/05/27	9	47.17	0	0.00	47.30	9	24,116	0.04%
2022/05/26	22	48.31	22	49.19	48.00	0	24,115	0.00%
2022/05/25	1	48.80	3	48.83	48.60	-2	24,260	-0.01%
2022/05/24	28	48.44	13	48.85	47.95	15	24,349	0.06%
2022/05/23	7	48.40	2	48.28	48.05	5	24,164	0.02%
2022/05/20	4	48.90	9	49.14	48.80	-5	24,409	-0.02%
2022/05/19	6	48.06	27	48.19	49.00	-21	24,298	-0.09%
2022/05/18	8	47.89	14	48.02	48.05	-6	24,273	-0.02%
2022/05/17	23	47.22	51	47.17	47.35	-28	25,201	-0.11%
2022/05/16	23	45.67	25	45.84	45.40	-2	25,278	-0.01%
2022/05/13	9	44.08	29	44.03	45.10	-20	25,197	-0.08%
2022/05/12	14	41.70	8	41.56	41.00	6	24,680	0.02%
2022/05/11	31	41.32	37	42.27	42.35	-6	24,631	-0.02%
2022/05/10	7	41.85	7	42.01	42.30	0	24,503	0.00%
2022/05/09	20	42.05	24	41.92	41.70	-4	24,486	-0.02%
2022/05/06	50	43.08	35	42.98	43.10	15	24,368	0.06%
2022/05/05	30	46.48	16	46.73	45.50	14	23,989	0.06%
2022/05/04	3	46.33	0	0.00	46.25	3	23,651	0.01%
2022/05/03	0	0.00	2	46.30	46.30	-2	23,697	-0.01%
2022/04/29	3	46.37	7	46.16	45.85	-4	23,688	-0.02%
2022/04/28	6	45.13	4	45.59	45.10	2	23,486	0.01%
2022/04/27	20	45.44	16	45.51	45.90	4	23,427	0.02%
2022/04/26	10	45.65	18	46.17	46.65	-8	23,361	-0.03%
2022/04/25	11	45.14	2	44.80	44.55	9	23,161	0.04%
2022/04/22	7	47.27	3	47.35	47.55	4	23,125	0.02%
2022/04/21	7	47.61	10	47.98	48.00	-3	23,063	-0.01%
2022/04/20	3	47.42	0	0.00	47.35	3	22,897	0.01%
2022/04/19	4	47.63	14	48.35	47.55	-10	22,739	-0.04%
2022/04/15	6	47.01	4	47.06	47.05	2	22,259	0.01%
2022/04/14	1	47.00	11	47.58	48.00	-10	22,132	-0.05%
2022/04/13	0	0.00	11	45.53	46.15	-11	21,664	-0.05%
2022/04/12	6	44.22	112	44.55	44.15	-106	21,756	-0.49%	大賣/鉅額交易
2022/04/11	121	45.74	3	44.68	44.35	118	21,667	0.54%	大買/鉅額交易
2022/04/08	23	46.50	19	47.02	46.65	4	21,313	0.02%
2022/04/07	23	46.57	10	46.10	45.90	13	21,147	0.06%
2022/04/06	4	48.78	25	49.28	49.15	-21	20,803	-0.10%
2022/04/01	4	48.56	6	48.61	48.45	-2	20,605	-0.01%
2022/03/31	43	48.83	8	48.54	48.30	35	20,442	0.17%
2022/03/30	33.1	49.65	15	49.57	49.50	18.1	20,275	0.09%
2022/03/29	36	50.54	172	50.24	49.95	-136	19,787	-0.69%	大賣/鉅額交易
2022/03/28	46	52.07	43	52.37	52.80	3	19,013	0.02%
2022/03/25	20	51.77	58	52.11	53.00	-38	18,276	-0.21%
2022/03/24	7	50.21	54	50.51	51.00	-47	17,250	-0.27%
2022/03/23	128	49.03	55	49.22	49.40	73	16,494	0.44%	大買/
2022/03/22	88	48.22	32.1	48.43	48.35	55.9	16,024	0.35%
2022/03/21	7	46.98	5	46.43	46.40	2	15,591	0.01%
2022/03/18	0	0.00	17	46.26	46.60	-17	15,570	-0.11%
2022/03/17	0	0.00	9	44.69	44.80	-9	15,254	-0.06%
2022/03/15	19	43.90	0	44.25	43.35	19	15,253	0.12%
2022/03/14	4	45.19	12	44.81	45.00	-8	15,205	-0.05%
2022/03/11	6	43.50	0	0.00	43.50	6	15,309	0.04%
2022/03/10	2	44.35	20	44.39	44.10	-18	15,528	-0.12%
2022/03/09	31	43.45	8	43.45	43.40	23	15,466	0.15%
2022/03/08	1	43.40	0	0.00	43.35	1	15,382	0.01%
2022/03/07	12	44.70	6	44.73	44.60	6	15,351	0.04%
2022/03/04	5	46.49	35	46.85	46.50	-30	15,270	-0.20%
2022/03/03	40	46.71	2	46.70	46.70	38	15,290	0.25%
2022/03/02	9	47.46	8	47.80	47.80	1	15,107	0.01%
2022/03/01	4	48.29	5	48.33	48.35	-1	15,086	-0.01%
2022/02/25	9.1	47.90	38	47.83	47.85	-28.9	14,877	-0.19%
2022/02/24	23	46.57	5	46.66	46.00	18	14,762	0.12%
2022/02/23	11	47.77	6	48.00	47.90	5	14,602	0.03%
2022/02/22	11	48.09	22.5	48.08	48.40	-11.5	15,422	-0.07%
2022/02/21	2	47.80	7	47.91	47.95	-5	15,664	-0.03%
2022/02/18	16	48.34	46	48.64	48.65	-30	15,319	-0.20%
2022/02/17	25	47.73	71	48.18	47.90	-46	14,747	-0.31%
2022/02/16	10	46.62	31.2	46.50	46.70	-21.2	13,427	-0.16%
2022/02/15	3	45.32	109.1	45.40	45.45	-106.1	12,791	-0.83%	大賣/鉅額交易
2022/02/14	4	43.75	0	0.00	44.00	4	12,458	0.03%
2022/02/11	2	44.75	7	44.59	44.50	-5	12,431	-0.04%
2022/02/10	86	44.24	82	44.51	44.60	4	12,459	0.03%
2022/02/09	17	44.74	25.1	44.77	44.60	-8.1	12,543	-0.06%
2022/02/08	2	43.90	1	44.05	44.00	1	12,701	0.01%
2022/02/07	2.1	42.80	5	42.55	43.25	-2.9	12,787	-0.02%
2022/01/26	9	41.70	6	42.15	42.00	3	12,923	0.02%
2022/01/25	5	42.77	0	0.00	42.10	5	13,327	0.04%
2022/01/24	7	43.00	4	43.09	43.40	3	13,863	0.02%
2022/01/21	7	43.80	30	43.79	43.60	-23	14,032	-0.16%
2022/01/20	4	44.48	10	44.48	44.45	-6	14,260	-0.04%
2022/01/19	7	44.01	15	44.04	44.20	-8	14,269	-0.06%
2022/01/18	0	0.00	8	44.03	43.70	-8	14,060	-0.06%
2022/01/17	17	43.75	51	43.65	43.85	-34	13,939	-0.24%
2022/01/14	15	41.39	9	41.62	42.20	6	13,773	0.04%
2022/01/13	5	42.01	4	42.03	42.05	1	13,800	0.01%
2022/01/12	11	42.35	10	42.50	42.50	1	13,905	0.01%
2022/01/11	7	41.92	4	42.19	42.35	3	13,926	0.02%
2022/01/10	4	41.91	4	42.16	42.20	0	13,849	0.00%
2022/01/07	3	42.10	0	0.00	42.10	3	13,890	0.02%
2022/01/06	4	43.04	20	43.10	43.10	-16	13,746	-0.12%
2022/01/05	41	43.31	13	44.74	42.95	28	13,642	0.21%
2022/01/04	17	43.83	2.1	44.15	44.40	14.9	13,201	0.11%
2022/01/03	0	0.00	3	43.80	43.80	-3	13,172	-0.02%
2021/12/30	2	43.40	9	43.55	43.75	-7	13,168	-0.05%
2021/12/29	8	43.60	0	0.00	43.65	8	13,182	0.06%
2021/12/28	2	44.18	0	0.00	44.00	2	13,113	0.02%
2021/12/27	4	44.01	9	44.14	44.10	-5	13,067	-0.04%
2021/12/24	3	43.85	13	43.81	43.90	-10	13,070	-0.08%
2021/12/23	3	44.08	32	44.05	44.05	-29	12,935	-0.22%
2021/12/22	0	0.00	3	43.50	43.55	-3	12,839	-0.02%
2021/12/21	1	42.85	5	42.95	43.15	-4	12,789	-0.03%
2021/12/20	1	43.00	11	42.92	43.00	-10	12,758	-0.08%
2021/12/17	16	42.87	6	43.23	42.65	10	12,765	0.08%
2021/12/16	4	43.15	13	43.07	43.10	-9	12,755	-0.07%
2021/12/15	13	42.13	3	42.10	42.10	10	12,635	0.08%
2021/12/14	0	0.00	2	42.47	42.55	-2	12,576	-0.02%
2021/12/13	3	41.92	7	41.96	41.70	-4	12,424	-0.03%
2021/12/10	11	41.85	4	42.04	41.70	7	12,603	0.06%
2021/12/09	18	42.68	6	43.13	42.45	12	12,557	0.10%
2021/12/08	9	42.66	5	42.57	42.50	4	12,551	0.03%
2021/12/07	55	42.97	1	43.20	42.50	54	12,431	0.43%
2021/12/06	1	42.50	44	42.32	42.90	-43	12,114	-0.35%
2021/12/02	9	40.79	135	40.88	40.55	-126	11,955	-1.05%	大賣/鉅額交易
2021/12/01	36	41.22	13	41.14	41.20	23	11,916	0.19%
2021/11/30	5	42.09	7	41.94	41.60	-2	11,766	-0.02%
2021/11/29	8	40.25	10	40.73	41.05	-2	11,702	-0.02%
2021/11/26	6	41.07	16	41.25	41.00	-10	11,609	-0.09%
2021/11/25	4	42.19	3	42.17	42.00	1	11,541	0.01%
2021/11/24	21	41.84	205	42.08	42.30	-184	11,748	-1.57%	大賣/鉅額交易
2021/11/23	94	42.52	2	42.53	42.00	92	11,658	0.79%
2021/11/22	120	43.38	228	43.72	43.30	-108	11,460	-0.94%	大買/大賣/鉅額交易
2021/11/19	236	44.58	34	45.49	43.00	202	11,343	1.78%	大買/鉅額交易
2021/11/18	134.1	43.99	112.2	42.21	43.80	21.9	10,405	0.21%	大買/大賣/
2021/11/17	76	41.40	102	41.79	41.50	-26	9,757	-0.27%	大賣/
2021/11/16	100	41.80	2	41.85	41.60	98	9,756	1.00%
2021/11/15	1	42.10	4	42.11	42.10	-3	9,725	-0.03%
2021/11/12	9	40.86	12	41.22	41.25	-3	9,675	-0.03%
2021/11/11	17	41.65	3	41.58	41.30	14	9,614	0.15%
2021/11/10	0	0.00	6	42.04	42.05	-6	9,626	-0.06%
2021/11/09	40	41.34	89	41.66	41.50	-49	9,789	-0.50%
2021/11/08	54	41.70	2	41.75	41.40	52	9,746	0.53%
2021/11/05	28	41.79	48	41.96	41.80	-20	9,736	-0.21%
2021/11/04	2	40.95	0	0.00	40.70	2	9,607	0.02%
2021/11/03	5	41.06	0	0.00	40.95	5	9,615	0.05%
2021/11/02	30	41.25	16	42.00	40.40	14	9,872	0.14%
2021/11/01	19.3	42.18	42	42.21	42.40	-22.7	9,574	-0.24%
2021/10/29	7	40.36	14	40.71	40.35	-7	9,222	-0.08%
2021/10/28	4	40.14	20	40.16	40.15	-16	9,320	-0.17%
2021/10/27	13	39.06	13	39.30	39.60	0	9,083	0.00%
2021/10/25	5	38.55	1	38.60	38.55	4	9,381	0.04%
2021/10/22	0	0.00	2	38.40	38.75	-2	9,785	-0.02%
2021/10/21	8	38.02	1	38.55	37.60	7	10,483	0.07%
2021/10/20	3	38.65	35	38.73	38.70	-32	10,465	-0.31%
2021/10/19	3	37.60	5	37.65	37.85	-2	10,656	-0.02%
2021/10/15	2	37.30	6	37.13	37.15	-4	11,089	-0.04%
2021/10/14	5	36.12	3	36.40	36.05	2	11,338	0.02%
2021/10/13	12	36.54	5	36.42	36.05	7	11,732	0.06%
2021/10/12	9	36.95	6	37.02	37.10	3	12,069	0.02%
2021/10/08	17	37.59	20	37.57	37.60	-3	13,040	-0.02%
2021/10/07	1	37.00	1	37.20	37.05	0	14,988	0.00%
2021/10/06	2	36.95	4	36.80	36.35	-2	17,470	-0.01%
2021/10/05	3	35.70	3	35.93	35.90	0	17,701	0.00%
2021/10/04	2	35.85	3	35.90	35.70	-1	18,027	-0.01%
2021/10/01	15	35.89	0	0.00	35.55	15	18,639	0.08%
2021/09/30	1	36.30	6	36.88	37.30	-5	18,795	-0.03%
2021/09/29	8	36.35	4	36.59	36.30	4	19,035	0.02%
2021/09/28	6	38.11	10	37.77	37.60	-4	19,216	-0.02%
2021/09/27	1	38.15	2	38.23	38.20	-1	19,269	-0.01%
2021/09/24	0	0.00	6	38.38	38.45	-6	19,406	-0.03%
2021/09/23	13	37.55	1	37.70	37.70	12	19,386	0.06%
2021/09/22	1	37.55	3	37.88	37.85	-2	19,350	-0.01%
2021/09/17	0	0.00	9	38.27	38.50	-9	19,355	-0.05%
2021/09/15	14	37.53	0	0.00	37.20	14	19,804	0.07%
2021/09/13	20	38.77	0	0.00	38.25	20	20,398	0.10%
2021/09/10	1	39.00	0	0.00	39.35	1	20,461	0.00%
2021/09/09	0	0.00	4	39.26	38.95	-4	20,679	-0.02%
2021/09/08	3	38.82	0	0.00	38.25	3	20,966	0.01%
2021/09/07	7	39.21	2	39.67	39.10	5	21,266	0.02%
2021/09/06	14	39.97	3	40.25	39.80	11	21,286	0.05%
2021/09/02	2	40.25	0	0.00	40.05	2	21,443	0.01%
2021/09/01	11	40.84	5	40.95	41.00	6	21,357	0.03%
2021/08/31	5	40.94	3	40.80	40.95	2	21,313	0.01%
2021/08/30	17	41.46	11	41.64	40.70	6	21,312	0.03%
2021/08/26	5	40.25	0	0.00	40.25	5	21,064	0.02%
2021/08/25	4	40.33	0	0.00	40.60	4	21,121	0.02%
2021/08/24	5	40.78	18	41.11	40.40	-13	21,209	-0.06%
2021/08/23	0	0.00	10	40.30	40.35	-10	21,053	-0.05%
2021/08/20	1	38.90	0	0.00	38.65	1	21,040	0.00%
2021/08/19	6	39.18	8	39.03	38.75	-2	21,090	-0.01%
2021/08/18	7	38.65	10	39.25	39.60	-3	21,120	-0.01%
2021/08/17	0	0.00	3	39.50	38.55	-3	21,189	-0.01%
2021/08/16	4	38.33	23	38.37	38.95	-19	21,197	-0.09%
2021/08/13	24	39.20	1	38.65	38.65	23	21,055	0.11%
2021/08/12	9	40.69	3	40.75	40.65	6	20,844	0.03%
2021/08/11	3	40.90	9	40.77	40.75	-6	20,838	-0.03%
2021/08/10	12	41.57	2	41.20	41.20	10	20,749	0.05%
2021/08/09	14	42.78	4	42.70	42.60	10	20,644	0.05%
2021/08/06	4	43.75	57	43.43	43.65	-53	20,597	-0.26%
2021/08/05	12	42.54	1	42.20	42.20	11	20,379	0.05%
2021/08/04	9	41.73	3	42.30	42.20	6	20,574	0.03%
2021/08/03	32	41.88	3	42.10	42.20	29	20,494	0.14%
2021/08/02	11	42.77	7	43.03	42.70	4	20,214	0.02%
2021/07/30	29	43.35	13	43.11	42.80	16	20,256	0.08%
2021/07/29	20	44.29	5	44.41	44.50	15	20,281	0.07%
2021/07/28	26.1	43.41	27	44.06	44.75	-0.9	20,369	0.00%
2021/07/27	37.2	46.19	58	46.02	46.10	-20.9	20,172	-0.10%
2021/07/26	2	44.30	17	44.80	44.70	-15	19,599	-0.08%
2021/07/23	38	44.36	52	45.92	44.30	-14	19,708	-0.07%
2021/07/22	18	44.30	142	44.54	44.60	-124	19,745	-0.63%	大賣/鉅額交易
2021/07/21	32	44.61	9.6	44.72	43.70	22.4	19,601	0.11%
2021/07/20	18	44.98	9	45.11	44.50	9	19,341	0.05%
2021/07/19	18.6	46.08	4	46.05	45.80	14.6	19,070	0.08%
2021/07/16	132	46.41	24	46.44	46.55	108	18,811	0.57%	大買/鉅額交易
2021/07/15	43.5	46.69	64	46.54	46.30	-20.5	18,528	-0.11%
2021/07/14	70	46.57	35	47.05	45.75	35	17,675	0.20%
2021/07/13	106	46.95	99	46.38	45.95	7	15,747	0.04%	大買/
2021/07/12	5	43.45	4	43.30	43.10	1	13,343	0.01%
2021/07/09	7	42.59	3	43.10	42.80	4	13,083	0.03%
2021/07/08	6	42.26	5	42.36	43.00	1	12,931	0.01%
2021/07/07	4	42.45	1	42.30	42.30	3	12,486	0.02%
2021/07/06	3	42.52	3	42.73	42.65	0	12,380	0.00%
2021/07/05	0	0.00	22	43.58	43.30	-22	12,494	-0.18%
2021/07/02	0	0.00	3	42.63	42.70	-3	12,707	-0.02%
2021/07/01	41	42.30	11	42.37	42.10	30	12,888	0.23%
2021/06/30	6	42.20	4	42.10	42.00	2	12,782	0.02%
2021/06/28	3	41.78	0	0.00	42.15	3	12,915	0.02%
2021/06/25	11	42.10	8	42.08	42.00	3	12,959	0.02%
2021/06/24	44	42.46	3	42.25	42.25	41	12,962	0.32%
2021/06/23	18	42.32	55.2	42.75	43.40	-37.2	12,804	-0.29%
2021/06/22	0	0.00	2	40.38	40.20	-2	12,204	-0.02%
2021/06/21	10	39.95	0	0.00	39.40	10	12,196	0.08%
2021/06/18	5	41.11	1	41.05	40.55	4	12,106	0.03%
2021/06/17	18	41.14	19	41.18	41.00	-1	11,999	-0.01%
2021/06/16	1	41.10	51	40.75	41.05	-50	11,813	-0.42%
2021/06/15	0	0.00	3	39.33	39.20	-3	11,597	-0.03%
2021/06/11	12	38.89	3	39.25	38.80	9	11,685	0.08%
2021/06/09	0	0.00	1	38.30	38.30	-1	11,816	-0.01%
2021/06/07	8	38.01	0	0.00	38.10	8	12,237	0.07%
2021/06/03	4	38.45	2	38.80	38.90	2	12,386	0.02%
2021/06/02	17	39.18	2	38.75	38.75	15	12,440	0.12%
2021/06/01	7	39.28	10	39.73	39.45	-3	12,471	-0.02%
2021/05/31	23	38.08	10	38.19	38.40	13	12,385	0.10%
2021/05/28	0	0.00	14	37.86	38.30	-14	12,391	-0.11%
2021/05/27	8	37.50	0	0.00	37.50	8	12,357	0.06%
2021/05/26	0	0.00	1	37.30	37.20	-1	12,288	-0.01%
2021/05/25	2	37.00	4	36.39	36.70	-2	12,263	-0.02%
2021/05/24	2	34.60	4	35.28	35.40	-2	12,192	-0.02%
2021/05/21	17	35.33	5	35.06	35.00	12	12,207	0.10%
2021/05/20	4	35.30	5	35.20	35.45	-1	12,346	-0.01%
2021/05/19	6	35.26	9	35.46	35.20	-3	12,407	-0.02%
2021/05/18	6	35.03	0	0.00	35.60	6	12,440	0.05%
2021/05/17	5	33.05	10	33.62	33.25	-5	12,492	-0.04%
2021/05/14	1	35.20	0	0.00	34.70	1	12,504	0.01%
2021/05/13	4	34.10	7	34.46	34.70	-3	12,415	-0.02%
2021/05/12	11	34.89	5	34.70	33.60	6	12,209	0.05%
2021/05/11	10	37.10	2	36.45	36.40	8	11,932	0.07%
2021/05/10	2	38.88	5	38.92	38.85	-3	11,839	-0.03%
2021/05/07	1	39.60	10	39.11	39.65	-9	11,902	-0.08%
2021/05/06	35	37.91	7	38.14	37.60	28	11,827	0.24%
2021/05/05	3.1	39.60	0	0.00	38.70	3.1	11,586	0.03%
2021/05/04	6	40.93	1	40.80	40.00	5	11,588	0.04%
2021/05/03	30	42.17	5	42.40	41.80	25	11,775	0.21%
2021/04/29	13	43.61	10	43.93	43.35	3	11,697	0.03%
2021/04/28	16	43.47	23	43.42	43.75	-7	11,604	-0.06%
2021/04/27	2	42.55	23	42.72	42.50	-21	11,475	-0.18%
2021/04/26	9	42.49	11	42.50	42.45	-2	11,519	-0.02%
2021/04/23	1	42.05	12	42.29	42.40	-11	11,637	-0.09%
2021/04/22	0	0.00	2	42.20	42.00	-2	12,120	-0.02%
2021/04/21	6	42.84	4	43.01	42.75	2	12,731	0.02%
2021/04/20	7	43.12	11	43.34	43.20	-4	12,849	-0.03%
2021/04/19	14	42.80	0	0.00	42.75	14	12,869	0.11%
2021/04/16	2	42.53	1	42.50	42.50	1	12,819	0.01%
2021/04/15	0	0.00	3	42.37	42.50	-3	12,960	-0.02%
2021/04/14	12	42.40	5	42.02	42.10	7	13,048	0.05%
2021/04/13	9	43.09	6	42.93	42.75	3	13,219	0.02%
2021/04/12	13	43.42	15	43.52	43.30	-2	13,260	-0.02%
2021/04/09	30	44.07	17	43.97	43.80	13	13,368	0.10%
2021/04/08	87.1	44.96	39	45.11	45.25	48.1	13,092	0.37%
2021/04/07	38	44.11	13	44.22	44.50	25	12,668	0.20%
2021/04/01	2	42.80	8	42.71	42.70	-6	12,548	-0.05%
2021/03/31	1	42.75	17	42.73	42.90	-16	12,519	-0.13%
2021/03/30	19	43.24	16	43.19	43.15	3	12,456	0.02%
2021/03/29	31	43.82	32	43.81	43.50	-1	12,466	-0.01%
2021/03/26	9	43.66	14	43.69	43.55	-5	12,456	-0.04%
2021/03/25	5	42.98	1	42.90	42.90	4	12,374	0.03%
2021/03/24	12	42.85	4	42.83	42.80	8	12,387	0.06%
2021/03/23	4	42.96	1	42.85	42.85	3	12,546	0.02%
2021/03/22	6	43.01	1	42.90	42.95	5	12,656	0.04%
2021/03/19	5	42.64	6	42.74	43.00	-1	12,852	-0.01%
2021/03/18	3	42.95	13	42.82	43.15	-10	12,934	-0.08%
2021/03/17	61	42.80	12	42.77	42.25	49	13,209	0.37%
2021/03/16	38	42.68	22	42.55	42.60	16	13,565	0.12%
2021/03/15	49	42.91	6	42.87	42.75	43	13,882	0.31%
2021/03/12	11	42.77	9	43.14	42.75	2	14,095	0.01%
2021/03/11	2	42.15	1	42.40	42.30	1	14,223	0.01%
2021/03/10	3	42.18	1	42.15	42.15	2	14,546	0.01%
2021/03/09	16	42.08	15	42.20	42.25	1	14,756	0.01%
2021/03/08	8	42.84	7	42.70	42.40	1	14,970	0.01%
2021/03/05	14	43.22	11	43.67	42.90	3	15,179	0.02%
2021/03/04	9	43.37	2	44.08	43.50	7	15,588	0.04%
2021/03/03	1	43.65	2	44.00	43.90	-1	16,233	-0.01%
2021/03/02	2	43.98	5	44.24	43.60	-3	16,666	-0.02%
2021/02/26	2	43.93	2	44.08	44.10	0	16,977	0.00%
2021/02/25	1	44.25	1	44.30	44.30	0	17,426	0.00%
2021/02/24	2	44.78	2	44.58	44.05	0	17,573	0.00%
2021/02/23	9	44.89	33	44.77	44.75	-24	17,586	-0.14%
2021/02/22	4	44.98	2	45.28	45.00	2	17,692	0.01%
2021/02/19	3	43.93	3	44.28	44.35	0	17,644	0.00%
2021/02/18	0	0.00	2	44.10	43.95	-2	17,771	-0.01%
2021/02/17	3	43.97	7	44.30	43.85	-4	17,898	-0.02%
2021/02/05	0	0.00	16	43.40	43.40	-16	17,998	-0.09%
2021/02/04	2	41.95	3	42.17	42.15	-1	18,487	-0.01%
2021/02/03	0	0.00	5	42.15	41.95	-5	18,648	-0.03%
2021/02/02	0	0.00	5	42.00	42.00	-5	18,874	-0.03%
2021/02/01	18	41.84	3	42.08	41.90	15	19,014	0.08%
2021/01/29	13	42.77	2	42.58	42.45	11	19,199	0.06%
2021/01/28	13.1	43.19	1	43.15	43.15	12.1	19,193	0.06%
2021/01/27	9	43.67	6	43.95	43.80	3	19,271	0.02%
2021/01/26	15	44.02	0	0.00	43.75	15	19,254	0.08%
2021/01/25	20	45.13	11	45.08	44.95	9	19,103	0.05%
2021/01/22	0	0.00	16	43.62	44.15	-16	18,774	-0.09%
2021/01/21	0	0.00	20	42.90	42.70	-20	18,754	-0.11%
2021/01/20	13	43.00	1	42.65	42.65	12	18,800	0.06%
2021/01/19	2	43.90	1	44.05	43.75	1	18,607	0.01%
2021/01/18	18	43.94	14	44.06	44.15	4	18,593	0.02%
2021/01/15	27	45.43	5	45.09	44.80	22	18,601	0.12%
2021/01/14	20	46.23	61	46.49	46.70	-41	18,293	-0.22%
2021/01/13	3	44.95	11	44.90	44.90	-8	17,949	-0.04%
2021/01/12	20	44.42	6	44.52	43.85	14	18,092	0.08%
2021/01/11	2	44.95	13	44.88	44.90	-11	18,612	-0.06%
2021/01/08	1	44.80	10	44.63	44.75	-9	18,733	-0.05%
2021/01/07	11	44.55	15	44.25	44.40	-4	18,611	-0.02%
2021/01/06	20	44.97	9	44.89	44.50	11	18,624	0.06%
2021/01/05	8	44.66	31	44.92	44.95	-23	18,417	-0.12%
2021/01/04	1	44.45	11	44.46	44.60	-10	18,456	-0.05%
2020/12/31	6	43.52	1	43.90	43.50	5	18,705	0.03%
2020/12/30	7	43.51	3	43.40	43.50	4	18,822	0.02%
2020/12/29	14	43.14	2	43.25	43.15	12	19,498	0.06%
2020/12/28	6	43.86	0	0.00	43.70	6	19,815	0.03%
2020/12/25	1	43.80	1	43.80	43.75	0	19,983	0.00%
2020/12/24	1	44.05	4	44.00	43.75	-3	20,069	-0.01%
2020/12/23	9	43.21	9	43.34	43.20	0	20,155	0.00%
2020/12/22	13	43.77	13	43.66	43.15	0	20,428	0.00%
2020/12/21	17	43.48	5	44.00	43.90	12	20,608	0.06%
2020/12/18	2	44.48	0	0.00	44.15	2	20,573	0.01%
2020/12/17	16	44.33	5	44.36	44.50	11	20,678	0.05%
2020/12/16	7	44.20	16	44.25	44.40	-9	20,705	-0.04%
2020/12/15	44	43.75	24	43.85	43.35	20	20,614	0.10%
2020/12/14	26	44.04	2	44.45	44.15	24	20,435	0.12%
2020/12/11	52	44.62	54	44.33	44.35	-2	20,484	-0.01%
2020/12/10	53	45.97	12	45.53	45.50	41	20,316	0.20%
2020/12/09	18	47.35	12	47.97	47.20	6	20,238	0.03%
2020/12/08	20	47.37	34	47.57	47.85	-14	20,205	-0.07%
2020/12/07	6	47.53	18	47.74	47.35	-12	20,647	-0.06%
2020/12/04	42	47.12	12	47.21	47.20	30	20,442	0.15%
2020/12/03	24	47.78	21	48.04	47.60	3	20,121	0.01%
2020/12/02	20	47.51	18	47.62	47.45	2	20,090	0.01%
2020/12/01	25	47.46	11	48.07	48.20	14	19,979	0.07%
2020/11/30	38	49.12	33	49.12	48.05	5	19,938	0.03%
2020/11/27	58	47.61	81	47.99	48.40	-23	19,702	-0.12%
2020/11/26	11	46.69	24	47.07	47.45	-13	19,443	-0.07%
2020/11/25	38	46.22	8	46.16	45.75	30	19,207	0.16%
2020/11/24	13	47.28	33	47.76	46.85	-20	19,061	-0.10%
2020/11/23	4	46.80	9	46.95	46.75	-5	18,805	-0.03%
2020/11/20	23	46.29	5	46.39	46.25	18	18,968	0.09%
2020/11/19	30	46.82	17	46.88	46.50	13	19,129	0.07%
2020/11/18	13	46.42	2	46.35	46.35	11	19,335	0.06%
2020/11/17	13	46.83	5	47.35	46.65	8	19,912	0.04%
2020/11/16	0	0.00	1	47.00	46.80	-1	20,442	0.00%
2020/11/13	18	46.85	30	46.56	46.70	-12	20,731	-0.06%
2020/11/12	18.2	47.06	43	47.23	46.90	-24.8	20,835	-0.12%
2020/11/11	14	45.84	21	45.76	45.85	-7	20,461	-0.03%
2020/11/10	15	44.96	15	45.55	44.90	0	20,732	0.00%
2020/11/09	7	45.46	6	45.40	45.25	1	21,800	0.00%
2020/11/06	21	45.44	29	45.91	45.30	-8	22,576	-0.04%
2020/11/05	12	44.55	34	44.38	44.70	-22	23,229	-0.09%
2020/11/04	17	43.48	2	43.80	43.80	15	24,048	0.06%
2020/11/03	1	43.80	5	43.80	43.75	-4	24,687	-0.02%
2020/11/02	12	43.05	7	43.46	43.25	5	25,601	0.02%
2020/10/30	17	43.86	6	43.58	43.55	11	27,081	0.04%
2020/10/29	8	43.91	5	44.10	44.55	3	27,382	0.01%
2020/10/28	20	44.73	5	44.62	44.55	15	27,423	0.05%
2020/10/27	4	45.54	3	45.97	45.60	1	27,518	0.00%
2020/10/26	1	45.95	7	45.70	45.70	-6	27,982	-0.02%
2020/10/23	39	46.61	0	0.00	46.45	39	28,080	0.14%
2020/10/22	3	46.47	16	46.93	47.00	-13	28,204	-0.05%
2020/10/21	27	46.73	14	47.12	46.35	13	28,313	0.05%
2020/10/20	16	46.45	4	46.88	46.25	12	28,481	0.04%
2020/10/19	17	46.65	38	46.43	46.80	-21	28,705	-0.07%
2020/10/16	14	43.85	28	44.59	43.60	-14	28,456	-0.05%
2020/10/15	17	45.22	24	45.39	45.10	-7	29,164	-0.02%
2020/10/14	3	45.52	1	46.05	45.05	2	29,634	0.01%
2020/10/13	1	44.55	11	45.00	45.70	-10	29,856	-0.03%
2020/10/12	11	45.58	7	45.59	45.30	4	30,054	0.01%
2020/10/08	15	46.23	11	46.35	46.30	4	30,053	0.01%
2020/10/07	3	44.48	3	44.75	44.90	0	29,831	0.00%
2020/10/06	14	43.22	45	44.11	45.00	-31	29,996	-0.10%
2020/10/05	24	42.41	41	42.51	42.90	-17	29,823	-0.06%
2020/09/30	29	40.67	6	40.73	40.75	23	29,671	0.08%
2020/09/29	10	41.25	0	0.00	41.55	10	29,783	0.03%
2020/09/28	10	41.86	14	41.79	41.85	-4	30,098	-0.01%
2020/09/25	37	42.11	11	42.05	41.15	26	30,399	0.09%
2020/09/24	20	43.50	8	43.52	43.05	12	30,492	0.04%
2020/09/23	4	45.43	5	45.91	45.00	-1	30,640	0.00%
2020/09/22	14	45.95	2	46.28	45.70	12	30,888	0.04%
2020/09/21	1	46.55	4	47.06	47.25	-3	31,357	-0.01%
2020/09/18	3	47.10	0	0.00	46.95	3	31,337	0.01%
2020/09/17	2	47.20	1	47.10	47.00	1	31,523	0.00%
2020/09/16	19	47.34	4	47.60	47.05	15	31,661	0.05%
2020/09/15	8	47.58	9	47.68	47.50	-1	31,599	0.00%
2020/09/14	23	47.12	3	46.98	46.60	20	31,791	0.06%
2020/09/11	18	47.01	9	47.07	47.30	9	32,083	0.03%
2020/09/10	42	47.44	72	47.23	46.25	-30	32,395	-0.09%
2020/09/09	15	44.18	10	44.53	45.15	5	31,771	0.02%
2020/09/08	3	44.52	0	0.00	44.05	3	31,868	0.01%
2020/09/07	5	45.01	15	45.34	44.40	-10	32,136	-0.03%
2020/09/04	33	44.10	20	44.56	44.80	13	32,370	0.04%
2020/09/03	2	44.80	3	44.85	44.40	-1	32,591	0.00%
2020/09/02	13	44.94	6	45.04	45.00	7	32,629	0.02%
2020/09/01	16	44.89	18	44.77	45.40	-2	32,858	-0.01%
2020/08/31	12	43.88	9	44.04	43.65	3	32,742	0.01%
2020/08/28	15	43.37	19	43.70	44.30	-4	33,059	-0.01%
2020/08/27	109	44.61	13	43.75	43.80	96	33,321	0.29%	大買/
2020/08/26	26	44.18	5	44.26	44.35	21	33,705	0.06%
2020/08/25	5	45.11	8	45.11	45.05	-3	33,837	-0.01%
2020/08/24	11	45.09	1	44.95	45.45	10	33,911	0.03%
2020/08/21	28	45.34	137	45.07	45.15	-109	34,534	-0.32%	大賣/鉅額交易
2020/08/20	45	43.88	31	44.58	44.05	14	34,238	0.04%
2020/08/19	13	48.67	5	48.64	47.70	8	33,907	0.02%
2020/08/18	27	49.58	5	49.50	49.15	22	33,793	0.07%
2020/08/17	47	50.74	51	50.30	50.20	-4	33,918	-0.01%
2020/08/14	0	0.00	70	49.87	50.50	-70	34,313	-0.20%
2020/08/13	95	51.57	65	50.23	49.25	30	34,217	0.09%
2020/08/12	61	53.27	15	53.19	53.10	46	33,525	0.14%
2020/08/11	22	52.13	68	52.89	52.50	-46	33,359	-0.14%
2020/08/10	109	51.62	37	51.96	51.00	72	33,122	0.22%	大買/
2020/08/07	25	53.26	30	53.86	52.80	-5	32,895	-0.02%
2020/08/06	39	53.34	4	53.08	53.40	35	32,555	0.11%
2020/08/05	41	52.48	95	52.57	52.50	-54	32,338	-0.17%
2020/08/04	6	49.63	21	49.70	49.55	-15	31,486	-0.05%
2020/08/03	16	48.53	52	48.69	48.50	-36	31,569	-0.11%
2020/07/31	22	48.60	7	48.48	48.50	15	32,031	0.05%
2020/07/30	9	48.82	20	48.97	49.25	-11	32,010	-0.03%
2020/07/29	6	46.80	5	47.19	47.25	1	31,895	0.00%
2020/07/28	16	47.29	54	47.11	46.90	-38	32,192	-0.12%
2020/07/27	10	47.74	35	47.67	47.55	-25	32,879	-0.08%
2020/07/24	25	48.95	2	48.30	48.40	23	33,427	0.07%
2020/07/23	33	50.36	19	50.38	50.30	14	33,217	0.04%
2020/07/22	75	49.57	7	49.62	49.45	68	33,065	0.21%
2020/07/21	106	49.60	55	49.50	49.00	51	33,126	0.15%	大買/
2020/07/20	1	46.85	32	47.33	48.40	-31	32,756	-0.09%
2020/07/17	1	46.15	12	46.19	45.85	-11	32,592	-0.03%
2020/07/16	19	45.77	74	45.75	45.45	-55	33,170	-0.17%
2020/07/15	18	44.88	5	45.20	44.55	13	33,437	0.04%
2020/07/14	11	45.71	8	45.86	45.50	3	33,917	0.01%
2020/07/13	16	44.94	6	45.12	45.40	10	33,967	0.03%
2020/07/10	28	46.71	7	46.50	45.15	21	34,161	0.06%
2020/07/09	7	49.01	6	49.28	49.00	1	34,187	0.00%
2020/07/08	7	49.81	6	49.98	49.80	1	34,151	0.00%
2020/07/07	7	49.59	35	49.46	49.35	-28	34,128	-0.08%
2020/07/06	47	49.42	17	49.81	50.00	30	34,344	0.09%
2020/07/03	6	48.92	12	48.48	48.50	-6	34,444	-0.02%
2020/07/02	13	47.82	128	47.50	48.00	-115	34,802	-0.33%	大賣/鉅額交易
2020/07/01	44	47.74	123	47.75	47.20	-79	34,772	-0.23%	大賣/
2020/06/30	23	48.04	33	47.89	47.70	-10	34,841	-0.03%
2020/06/29	23	46.80	38	46.99	46.70	-15	34,695	-0.04%
2020/06/24	53	46.38	21	46.89	47.10	32	34,962	0.09%
2020/06/23	14	46.37	44	46.78	46.00	-30	35,446	-0.08%
2020/06/22	13	46.72	3	46.87	46.60	10	36,010	0.03%
2020/06/19	12	47.15	19	47.32	47.45	-7	36,293	-0.02%
2020/06/18	49	46.90	48	47.76	47.85	1	36,159	0.00%
2020/06/17	6	46.09	58	45.95	46.05	-52	35,660	-0.15%
2020/06/16	4	44.34	11	44.81	44.80	-7	35,667	-0.02%
2020/06/15	26	44.41	13	43.89	43.70	13	35,849	0.04%
2020/06/12	40	43.90	24	44.40	45.00	16	36,083	0.04%
2020/06/11	32	45.42	9	45.58	44.50	23	36,124	0.06%
2020/06/10	12	46.20	62	46.04	46.00	-50	36,030	-0.14%
2020/06/09	2	45.50	10.1	45.44	45.60	-8.1	36,039	-0.02%
2020/06/08	66	45.40	19	45.25	45.25	47	36,199	0.13%
2020/06/05	16	44.44	7	44.61	44.25	9	36,074	0.02%
2020/06/04	4	44.88	15	44.97	44.60	-11	36,091	-0.03%
2020/06/03	9	43.99	7	44.01	44.05	2	35,916	0.01%
2020/06/02	10	43.59	62	43.43	43.20	-52	35,702	-0.15%
2020/06/01	20	43.01	17	43.21	43.20	3	35,377	0.01%
2020/05/29	22	41.98	40	41.91	42.00	-18	35,022	-0.05%
2020/05/28	28	41.96	54	42.49	42.10	-26	34,916	-0.07%
2020/05/27	10	40.83	27	41.05	40.95	-17	34,122	-0.05%
2020/05/26	3	40.73	7	40.86	40.15	-4	34,051	-0.01%
2020/05/25	12	38.93	10	39.38	40.15	2	33,907	0.01%
2020/05/22	15	40.25	14	40.04	39.60	1	33,612	0.00%
2020/05/21	29	40.11	21	40.48	41.30	8	33,201	0.02%
2020/05/20	36	38.96	125	38.92	39.15	-89	32,618	-0.27%	大賣/
2020/05/19	32	39.37	60	40.34	39.30	-28	32,530	-0.09%
2020/05/18	62	39.53	15	39.80	38.85	47	31,990	0.15%
2020/05/15	9	42.34	16	41.93	42.00	-7	31,299	-0.02%
2020/05/14	33	42.84	6	43.22	41.95	27	30,723	0.09%
2020/05/13	90	44.01	9	43.90	44.10	81	30,202	0.27%
2020/05/12	65	43.57	13	43.86	44.25	52	30,079	0.17%
2020/05/11	66	43.27	22	43.46	43.00	44	29,914	0.15%
2020/05/08	2	41.50	6	42.09	41.55	-4	29,380	-0.01%
2020/05/07	3	41.12	49	40.64	41.00	-46	29,258	-0.16%
2020/05/06	24	39.25	27	39.52	39.25	-3	28,739	-0.01%
2020/05/05	22	40.02	8	40.24	39.10	14	28,655	0.05%
2020/05/04	47	39.23	19	39.45	39.50	28	28,432	0.10%
2020/04/30	16	39.07	21	39.19	39.95	-5	28,255	-0.02%
2020/04/29	35	37.46	42	37.37	37.55	-7	27,612	-0.03%
2020/04/28	29	36.77	10	37.03	36.45	19	27,050	0.07%
2020/04/27	6	36.23	116	36.10	36.65	-110	26,985	-0.41%	大賣/鉅額交易
2020/04/24	14	35.62	2	35.88	35.45	12	26,688	0.04%
2020/04/23	45	35.70	13	36.01	35.35	32	26,299	0.12%
2020/04/22	24	35.19	9	35.56	35.70	15	25,993	0.06%
2020/04/21	54	36.37	25	36.55	35.70	29	25,836	0.11%
2020/04/20	67	36.06	11	36.40	36.75	56	25,133	0.22%
2020/04/17	18	35.89	27	35.89	35.40	-9	24,815	-0.04%
2020/04/16	9	34.57	50	34.56	34.70	-41	24,354	-0.17%
2020/04/15	21	35.00	19	35.33	34.50	2	24,732	0.01%
2020/04/14	12	34.72	50	34.16	34.90	-38	24,488	-0.16%
2020/04/13	4	33.83	8	33.84	33.60	-4	24,494	-0.02%
2020/04/10	16	34.05	7	34.10	34.20	9	24,821	0.04%
2020/04/09	35	34.70	12	35.80	34.00	23	25,514	0.09%
2020/04/08	8	35.27	4	35.11	35.20	4	25,418	0.02%
2020/04/07	13	34.36	29	34.59	34.70	-16	24,919	-0.06%
2020/04/06	0	0.00	6	32.26	32.65	-6	24,255	-0.02%
2020/04/01	10	31.19	11	31.26	31.75	-1	23,929	0.00%
2020/03/31	9	31.13	149	31.75	31.25	-140	23,832	-0.59%	大賣/鉅額交易
2020/03/30	19	30.83	16	30.87	31.10	3	23,473	0.01%
2020/03/27	149	31.45	45	31.63	30.80	104	23,145	0.45%	大買/鉅額交易
2020/03/26	109	29.11	123	29.78	31.30	-14	22,533	-0.06%	大買/大賣/
2020/03/25	23	28.62	27	29.27	29.40	-4	21,867	-0.02%
2020/03/24	5	26.27	17	26.39	26.75	-12	21,608	-0.06%
2020/03/23	27	24.60	7	24.75	24.50	20	21,739	0.09%
2020/03/20	18	25.58	22	25.32	25.85	-4	21,736	-0.02%
2020/03/19	35	24.12	5	23.50	23.50	30	21,555	0.14%
2020/03/18	30	26.98	3	27.58	26.10	27	21,752	0.12%
2020/03/17	45	28.83	6	29.58	27.70	39	21,544	0.18%
2020/03/16	111	32.28	3	31.65	29.70	108	21,262	0.51%	大買/鉅額交易
2020/03/13	64	31.59	6	31.83	32.05	58	21,042	0.28%
2020/03/12	61	35.89	149	34.94	34.75	-88	20,873	-0.42%	大賣/
2020/03/11	13	38.69	12	39.77	38.50	1	20,670	0.00%
2020/03/10	33	38.17	13	38.64	38.75	20	20,469	0.10%
2020/03/09	11	39.35	7	40.85	38.90	4	20,550	0.02%
2020/03/06	26	41.16	25	41.03	41.15	1	20,496	0.00%
2020/03/05	14	40.64	18	40.78	40.60	-4	20,648	-0.02%
2020/03/04	22	39.06	2	39.33	39.40	20	20,493	0.10%
2020/03/03	4	39.93	12	40.45	39.70	-8	20,513	-0.04%
2020/03/02	4	38.88	14	38.81	39.00	-10	20,483	-0.05%
2020/02/27	28	40.46	4	40.05	39.00	24	20,539	0.12%
2020/02/26	32	42.22	10	43.30	41.35	22	20,352	0.11%
2020/02/25	8	43.01	2	43.55	43.45	6	20,386	0.03%
2020/02/21	2	43.90	6	44.10	43.75	-4	20,871	-0.02%
2020/02/20	15	43.52	70	43.82	44.05	-55	21,172	-0.26%
2020/02/19	21	42.96	0	0.00	42.85	21	21,259	0.10%
2020/02/18	9	43.22	10	43.45	43.10	-1	21,748	0.00%
2020/02/17	3	43.23	3	43.40	43.25	0	22,448	0.00%
2020/02/14	5	43.15	2	43.50	43.10	3	23,240	0.01%
2020/02/13	26	43.50	2	43.95	43.20	24	24,558	0.10%
2020/02/12	8	43.99	51	43.67	44.60	-43	25,914	-0.17%
2020/02/11	11	41.80	8	41.49	41.85	3	25,711	0.01%
2020/02/10	14	39.19	6	39.77	39.75	8	25,801	0.03%
2020/02/07	10	41.20	4	41.20	41.05	6	25,899	0.02%
2020/02/06	3	41.90	7	41.99	42.25	-4	26,299	-0.02%
2020/02/05	15	40.85	72	41.28	41.20	-57	26,896	-0.21%
2020/02/04	6	42.03	17	41.61	41.30	-11	27,189	-0.04%
2020/02/03	12	37.77	26	39.39	40.00	-14	27,672	-0.05%
2020/01/31	26	41.06	3	41.15	40.90	23	28,052	0.08%
2020/01/30	34	42.91	13	43.87	41.85	21	28,072	0.07%
2020/01/20	0	0.00	6	46.43	46.45	-6	28,233	-0.02%
2020/01/17	5	45.90	5	45.89	45.45	0	28,649	0.00%
2020/01/16	9	45.57	251	45.56	45.55	-242	28,846	-0.84%	大賣/鉅額交易
2020/01/15	17	46.31	15	47.07	46.30	2	28,983	0.01%
2020/01/14	7	46.39	4	46.70	46.80	3	29,176	0.01%
2020/01/13	51	46.57	27	46.44	46.35	24	29,078	0.08%
2020/01/10	124	45.52	11	45.48	45.65	113	29,337	0.39%	大買/鉅額交易
2020/01/09	364	45.05	77	45.17	45.20	287	29,326	0.98%	大買/鉅額交易
2020/01/08	6	43.29	14	43.28	43.40	-8	29,063	-0.03%
2020/01/07	22	42.50	42	42.93	43.20	-20	29,218	-0.07%
2020/01/06	75	41.82	16	41.99	41.65	59	29,767	0.20%
2020/01/03	87	44.53	15	44.22	43.85	72	29,727	0.24%
2020/01/02	38	46.63	42	47.03	47.00	-4	29,685	-0.01%
2019/12/31	7	45.13	4	44.78	45.10	3	29,739	0.01%
2019/12/30	11	44.92	2	45.00	44.90	9	30,178	0.03%
2019/12/27	9	45.25	5	45.47	45.40	4	30,544	0.01%
2019/12/26	34	45.44	3	45.05	45.15	31	31,259	0.10%
2019/12/25	7	46.11	0	0.00	46.40	7	31,405	0.02%
2019/12/23	48	46.14	18	45.88	45.90	30	31,981	0.09%
2019/12/20	1	46.05	7	46.66	46.80	-6	32,123	-0.02%
2019/12/19	8	46.00	32	46.31	45.90	-24	32,661	-0.07%
2019/12/18	20	46.26	0	0.00	46.00	20	33,134	0.06%
2019/12/17	2	47.90	0	0.00	47.90	2	33,154	0.01%
2019/12/16	7	46.09	65	46.26	47.90	-58	33,259	-0.17%
2019/12/13	125	47.03	68	45.97	45.80	57	33,304	0.17%	大買/
2019/12/12	1	48.40	15	48.43	48.75	-14	33,254	-0.04%
2019/12/11	7	47.79	0	0.00	47.70	7	33,557	0.02%
2019/12/10	5	47.70	15	47.90	48.30	-10	33,920	-0.03%
2019/12/09	24	48.29	16	48.84	47.75	8	34,326	0.02%
2019/12/06	35	48.02	32	47.70	47.45	3	34,645	0.01%
2019/12/05	11	47.67	21	47.98	47.95	-10	35,780	-0.03%
2019/12/04	29	47.32	5	48.03	46.90	24	37,666	0.06%
2019/12/03	44	48.90	10	48.45	48.45	34	39,329	0.09%
2019/12/02	12	48.14	24	48.76	49.90	-12	39,620	-0.03%
2019/11/29	57	48.65	1	48.95	48.95	56	39,645	0.14%
2019/11/28	16	49.61	24	49.49	49.40	-8	39,863	-0.02%
2019/11/27	31	50.60	123	50.50	50.00	-92	41,176	-0.22%	大賣/
2019/11/26	2	50.40	18	50.64	50.50	-16	41,983	-0.04%
2019/11/25	11	50.02	62	50.08	49.60	-51	42,057	-0.12%
2019/11/22	8	49.43	1	50.40	49.50	7	42,338	0.02%
2019/11/21	17	49.78	42	49.75	49.50	-25	42,736	-0.06%
2019/11/20	21	49.90	5	50.60	50.60	16	43,309	0.04%
2019/11/19	2	51.25	0	0.00	50.60	2	45,154	0.00%
2019/11/18	9	51.54	7	51.40	51.20	2	45,711	0.00%
2019/11/15	18	51.78	24	52.00	51.00	-6	45,973	-0.01%
2019/11/14	54	51.23	72	51.17	52.20	-18	46,146	-0.04%
2019/11/13	60	49.76	63	50.11	50.90	-3	46,986	-0.01%
2019/11/12	46	48.39	155	48.59	50.10	-109	47,221	-0.23%	大賣/鉅額交易
2019/11/11	157	46.29	139	47.21	47.05	18	46,232	0.04%	大買/大賣/
2019/11/08	41	44.20	50	44.04	44.70	-9	44,678	-0.02%
2019/11/07	41	43.23	25	43.04	43.30	16	44,375	0.04%
2019/11/06	75	44.30	39	44.54	43.90	36	44,263	0.08%
2019/11/05	40	44.95	26	45.22	45.45	14	43,928	0.03%
2019/11/04	19	44.22	107	44.39	45.00	-88	43,667	-0.20%	大賣/
2019/11/01	37	42.83	44	42.90	43.00	-7	43,027	-0.02%
2019/10/31	36	42.51	93	42.63	42.75	-57	42,830	-0.13%
2019/10/30	60	41.51	134	41.20	41.80	-74	42,219	-0.18%	大賣/
2019/10/29	82	41.00	10	41.16	40.75	72	41,778	0.17%
2019/10/28	0	0.00	53	41.56	41.80	-53	41,663	-0.13%
2019/10/25	51	40.91	16.2	40.58	40.75	34.8	41,324	0.08%
2019/10/24	18	41.30	1	41.80	41.50	17	41,037	0.04%
2019/10/23	13	41.10	41	41.55	41.85	-28	41,300	-0.07%
2019/10/22	43	41.72	14	42.18	40.95	29	42,375	0.07%
2019/10/21	11	41.12	8	41.28	41.30	3	43,052	0.01%
2019/10/18	44	41.47	82	41.33	41.30	-38	43,326	-0.09%
2019/10/17	10	40.73	14	40.89	40.85	-4	43,947	-0.01%
2019/10/16	41	41.07	99	40.99	41.30	-58	44,070	-0.13%
2019/10/15	23	40.72	68	40.98	40.75	-45	43,931	-0.10%
2019/10/14	100	41.27	157	41.32	41.20	-57	44,038	-0.13%	大賣/
2019/10/09	103	39.03	28	38.82	38.60	75	43,419	0.17%	大買/
2019/10/08	116	38.56	132	38.77	38.95	-16	43,382	-0.04%	大買/大賣/
2019/10/07	48	38.39	281	38.32	38.15	-233	42,489	-0.55%	大賣/鉅額交易
2019/10/04	40	37.66	50	37.63	37.90	-10	41,966	-0.02%
2019/10/03	24	37.13	18	37.39	37.70	6	41,536	0.01%
2019/10/02	23	37.02	36	36.89	37.80	-13	41,033	-0.03%
2019/10/01	6	35.52	75	35.85	35.90	-69	40,230	-0.17%
2019/09/27	86	35.06	84	35.38	34.75	2	39,831	0.01%
2019/09/26	13	35.76	193	36.26	35.60	-180	39,393	-0.46%	大賣/鉅額交易
2019/09/25	51	36.13	15	35.96	36.10	36	39,158	0.09%
2019/09/24	26	36.60	29	36.72	35.80	-3	39,255	-0.01%
2019/09/23	91	37.66	99	37.77	37.50	-8	38,966	-0.02%
2019/09/20	31	37.19	39	36.96	36.85	-8	38,463	-0.02%
2019/09/19	40	36.56	52	36.84	36.95	-12	37,999	-0.03%
2019/09/18	63	36.66	37	36.90	36.50	26	37,726	0.07%
2019/09/17	39	36.71	45	36.87	36.70	-6	37,174	-0.02%
2019/09/16	15	36.27	12	36.43	36.25	3	37,095	0.01%
2019/09/12	9	35.83	12	36.08	35.85	-3	36,562	-0.01%
2019/09/11	19	35.54	26	35.52	35.55	-7	36,167	-0.02%
2019/09/10	15	35.77	19	35.69	35.70	-4	35,595	-0.01%
2019/09/09	106	36.49	79	36.08	35.55	27	35,065	0.08%	大買/
2019/09/06	102	37.29	138	37.19	37.00	-36	34,262	-0.11%	大買/大賣/
2019/09/05	147	35.51	135	36.06	36.60	12	32,356	0.04%	大買/大賣/
2019/09/04	60	32.64	73	32.98	33.30	-13	30,454	-0.04%
2019/09/03	11	32.47	3	32.47	32.10	8	30,089	0.03%
2019/09/02	79	31.92	109	32.42	32.50	-30	29,806	-0.10%	大賣/
2019/08/30	99	32.84	56	32.46	32.10	43	29,435	0.15%
2019/08/29	73	31.55	98	32.07	32.15	-25	28,021	-0.09%
2019/08/28	43	30.68	31	30.82	30.65	12	27,048	0.04%
2019/08/27	25	31.32	12	31.36	30.80	13	26,720	0.05%
2019/08/26	59	31.21	12	31.10	30.95	47	26,329	0.18%
2019/08/23	78	32.70	38	32.37	32.40	40	25,684	0.16%
2019/08/22	105	31.41	199	32.13	32.80	-94	24,986	-0.38%	大買/大賣/
2019/08/21	64	29.65	102	30.03	30.60	-38	22,932	-0.17%	大賣/
2019/08/20	111	29.39	54	29.58	29.10	57	22,112	0.26%	大買/
2019/08/19	86	30.05	11	29.91	29.60	75	21,683	0.35%
2019/08/16	73	29.76	30	29.66	29.50	43	21,065	0.20%
2019/08/15	32	28.06	37	28.24	28.60	-5	19,576	-0.03%
2019/08/14	10	27.75	31	27.72	27.50	-21	18,507	-0.11%
2019/08/13	5	26.52	7	26.40	26.65	-2	18,053	-0.01%
2019/08/12	0	0.00	7	26.75	26.75	-7	18,163	-0.04%
2019/08/08	3	26.60	5	26.58	26.85	-2	18,476	-0.01%
2019/08/07	1	26.50	2	26.33	26.25	-1	18,360	-0.01%
2019/08/06	2	25.68	0	0.00	26.25	2	18,355	0.01%
2019/08/05	1	25.70	1	25.50	25.50	0	18,274	0.00%
2019/08/02	5	25.72	1	25.95	26.00	4	18,250	0.02%
2019/07/31	4	26.78	2	26.80	27.00	2	17,994	0.01%
2019/07/30	2	26.58	11	26.06	26.20	-9	17,759	-0.05%
2019/07/29	2	26.60	1	26.60	26.50	1	17,817	0.01%
2019/07/26	11	26.50	53	26.55	26.75	-42	17,716	-0.24%
2019/07/25	10	26.90	15	26.99	27.05	-5	17,541	-0.03%
2019/07/24	23	26.81	77	27.00	26.35	-54	17,125	-0.32%
2019/07/23	149	28.31	120	28.50	28.20	29	16,007	0.18%	大買/大賣/
2019/07/22	18	28.99	19	28.93	29.00	-1	14,988	-0.01%
2019/07/19	38	29.71	60	29.81	29.25	-22	14,758	-0.15%
2019/07/18	12	28.94	3	29.00	29.05	9	14,620	0.06%
2019/07/17	12	28.52	15	28.61	28.70	-3	14,531	-0.02%
2019/07/16	40	28.59	64	28.37	28.60	-24	14,662	-0.16%
2019/07/15	3	27.73	36	27.71	28.20	-33	14,314	-0.23%
2019/07/12	15	26.81	29	26.91	27.10	-14	14,129	-0.10%
2019/07/11	14	25.89	13	25.87	25.95	1	14,174	0.01%
2019/07/10	2	26.35	5	26.38	26.30	-3	14,850	-0.02%
2019/07/09	10	26.22	3	26.28	26.20	7	15,220	0.05%
2019/07/08	4	26.68	1	26.40	26.40	3	16,078	0.02%
2019/07/05	1	26.65	18	26.65	26.70	-17	16,403	-0.10%
2019/07/04	0	0.00	16	26.73	26.90	-16	16,726	-0.10%
2019/07/03	8	26.77	6	26.78	26.65	2	16,980	0.01%
2019/07/02	3	26.70	15	26.67	26.65	-12	17,478	-0.07%
2019/07/01	71	26.75	3	26.55	26.60	68	18,100	0.38%
2019/06/28	18	26.24	6	26.28	26.05	12	18,963	0.06%
2019/06/27	1	25.95	5	25.80	26.00	-4	20,197	-0.02%
2019/06/25	6	25.53	2	25.30	25.30	4	20,709	0.02%
2019/06/24	1	25.65	3	25.77	25.80	-2	20,854	-0.01%
2019/06/21	7	26.01	10	26.04	25.95	-3	20,896	-0.01%
2019/06/20	12	25.35	2	25.40	25.35	10	20,493	0.05%
2019/06/19	1	25.20	0	0.00	25.25	1	20,503	0.00%
2019/06/18	20	25.04	15	24.90	24.85	5	20,559	0.02%
2019/06/17	2	25.10	3	24.80	24.95	-1	20,649	0.00%
2019/06/14	22	25.45	3	24.97	25.00	19	20,766	0.09%
2019/06/13	0	0.00	1	25.30	25.35	-1	20,360	0.00%
2019/06/12	0	0.00	5	25.20	25.20	-5	20,296	-0.02%
2019/06/11	0	0.00	2	24.93	24.90	-2	20,305	-0.01%
2019/06/10	0	0.00	40	24.19	24.35	-40	20,085	-0.20%
2019/06/05	0	0.00	1	23.90	23.45	-1	20,117	0.00%
2019/06/04	1	23.50	10	23.50	23.50	-9	20,139	-0.04%
2019/06/03	0	0.00	7	23.34	23.35	-7	20,228	-0.03%
2019/05/31	32	23.12	0	0.00	23.15	32	20,259	0.16%
2019/05/30	12	22.54	11	22.75	22.80	1	20,363	0.00%
2019/05/28	7	22.64	1	22.85	22.60	6	20,280	0.03%
2019/05/27	0	0.00	2	22.95	23.15	-2	20,272	-0.01%
2019/05/24	3	23.47	24	23.36	23.00	-21	20,291	-0.10%
2019/05/22	11	23.64	1	23.90	23.55	10	20,365	0.05%
2019/05/21	0	0.00	2	23.10	23.20	-2	20,493	-0.01%
2019/05/20	0	0.00	3	23.60	23.50	-3	21,209	-0.01%
2019/05/17	1	23.75	0	0.00	23.75	1	21,337	0.00%
2019/05/16	12	24.24	1	24.00	23.65	11	21,310	0.05%
2019/05/15	4	23.93	7	23.89	23.95	-3	21,224	-0.01%
2019/05/14	26	22.83	6	23.23	23.50	20	21,291	0.09%
2019/05/13	2	23.65	20	23.13	23.10	-18	21,387	-0.08%
2019/05/10	0	0.00	13	23.89	24.00	-13	21,375	-0.06%
2019/05/09	4	24.35	4	24.45	24.35	0	21,316	0.00%
2019/05/08	32	24.58	14	24.62	25.00	18	21,224	0.08%
2019/05/07	7	25.10	0	0.00	24.80	7	21,241	0.03%
2019/05/06	10	24.62	26	24.91	24.50	-16	21,236	-0.08%
2019/05/03	0	0.00	2	25.75	25.75	-2	20,972	-0.01%
2019/05/02	23	25.61	4	25.83	25.70	19	20,975	0.09%
2019/04/30	19	25.36	10	25.25	25.55	9	20,948	0.04%
2019/04/29	3	25.22	18	25.80	25.90	-15	20,870	-0.07%
2019/04/26	31	25.79	11	25.70	25.70	20	20,598	0.10%
2019/04/25	10	26.00	43	25.70	26.10	-33	20,614	-0.16%
2019/04/24	88	26.40	87	26.40	25.85	1	20,653	0.00%
2019/04/23	65	28.06	4	27.91	27.55	61	19,663	0.31%
2019/04/22	47	27.96	65	27.97	28.10	-18	19,327	-0.09%
2019/04/19	35	27.50	4	27.73	27.35	31	18,894	0.16%
2019/04/18	62	27.22	1	26.95	27.00	61	18,667	0.33%
2019/04/17	32	27.70	13	27.97	27.50	19	18,384	0.10%
2019/04/16	27	28.48	28	28.38	28.05	-1	17,818	-0.01%
2019/04/15	62	27.55	10	27.48	27.35	52	17,098	0.30%
2019/04/12	66	27.63	19	27.75	27.55	47	16,723	0.28%
2019/04/11	24	26.59	13	27.03	26.80	11	15,825	0.07%
2019/04/10	4	26.98	125	26.51	26.90	-121	15,437	-0.78%	大賣/鉅額交易
2019/04/09	37	26.60	31	26.55	26.45	6	15,118	0.04%
2019/04/08	52	27.33	39	27.42	27.05	13	14,820	0.09%
2019/04/03	166	26.58	83	26.71	26.60	83	14,225	0.58%	大買/
2019/04/02	134	26.09	40	26.31	26.40	94	13,501	0.70%	大買/
2019/04/01	52	25.25	63	25.42	25.30	-11	12,231	-0.09%
2019/03/29	1	23.70	58	23.18	23.70	-57	10,574	-0.54%
2019/03/28	2	22.50	4	22.70	22.70	-2	10,037	-0.02%
2019/03/27	1	22.70	23	22.31	22.70	-22	10,028	-0.22%
2019/03/26	7	21.80	11	21.70	21.70	-4	10,195	-0.04%
2019/03/25	5	21.80	2	22.00	22.00	3	10,179	0.03%
2019/03/21	3	22.65	43	22.65	22.60	-40	10,207	-0.39%
2019/03/20	9	22.38	11	22.45	22.35	-2	10,283	-0.02%
2019/03/19	13	22.50	52	22.50	22.35	-39	10,382	-0.38%
2019/03/18	3	22.08	10	22.23	22.15	-7	10,457	-0.07%
2019/03/15	104	21.74	2	21.78	21.80	102	10,411	0.98%	大買/鉅額交易
2019/03/14	27	21.62	0	0.00	21.50	27	10,552	0.26%
2019/03/13	10	22.27	0	0.00	22.20	10	10,743	0.09%
2019/03/12	1	22.60	9	22.67	22.40	-8	10,932	-0.07%
2019/03/11	4	22.10	7	22.10	22.10	-3	11,167	-0.03%
2019/03/08	9	21.65	16	21.60	21.65	-7	11,761	-0.06%
2019/03/07	7	22.51	31	22.41	22.20	-24	11,895	-0.20%
2019/03/06	2	22.83	4	22.95	22.90	-2	12,051	-0.02%
2019/03/05	8	22.94	3	22.97	22.80	5	12,248	0.04%
2019/03/04	3	22.70	0	0.00	22.95	3	12,222	0.02%
2019/02/27	5	22.73	0	0.00	22.70	5	12,217	0.04%
2019/02/26	3	22.95	3	22.85	23.05	0	12,267	0.00%
2019/02/25	6	22.99	22	23.00	23.00	-16	12,418	-0.13%
2019/02/22	38	23.05	4	23.11	23.00	34	12,358	0.28%
2019/02/21	11	22.56	27	22.79	23.20	-16	12,366	-0.13%
2019/02/20	4	22.90	8	22.91	22.95	-4	12,650	-0.03%
2019/02/19	20	22.70	37	22.56	23.05	-17	12,561	-0.14%
2019/02/18	6	21.73	2	21.75	21.90	4	11,968	0.03%
2019/02/15	24	21.55	3	21.40	21.55	21	12,015	0.17%
2019/02/14	15	21.83	18	21.99	21.50	-3	12,021	-0.02%
2019/02/13	6	21.60	3	21.70	21.70	3	11,962	0.03%
2019/02/12	32	21.29	6	21.28	21.60	26	12,446	0.21%
2019/02/11	2	21.10	4	21.18	21.20	-2	12,566	-0.02%
2019/01/28	1	20.90	13	20.97	20.85	-12	13,415	-0.09%
2019/01/25	5	20.75	2.6	20.77	20.70	2.4	13,626	0.02%
2019/01/24	0	0.00	2	20.55	20.50	-2	13,733	-0.01%
2019/01/21	1	20.70	4	20.86	20.70	-3	14,161	-0.02%
2019/01/18	0	0.00	1	20.50	20.60	-1	14,266	-0.01%
2019/01/17	0	0.00	15	20.43	20.30	-15	14,486	-0.10%
2019/01/16	24	20.25	9	20.29	20.60	15	14,495	0.10%
2019/01/15	1	20.25	3	20.07	20.20	-2	14,360	-0.01%
2019/01/14	1	19.60	14	19.60	19.60	-13	14,438	-0.09%
2019/01/09	0	0.00	2	20.00	19.90	-2	15,386	-0.01%
2019/01/08	0	0.00	2	19.95	20.05	-2	15,487	-0.01%
2019/01/07	0	0.00	4	19.89	19.90	-4	15,621	-0.03%
2019/01/04	8	19.17	33	19.08	19.20	-25	15,783	-0.16%
2019/01/03	3	19.93	0	0.00	19.80	3	15,907	0.02%
2019/01/02	0	0.00	18	19.91	19.85	-18	16,019	-0.11%
2018/12/28	2	19.88	13	19.97	19.80	-11	16,284	-0.07%
2018/12/27	2	20.35	1	20.35	20.20	1	16,852	0.01%
2018/12/26	2	20.35	5	19.98	19.90	-3	16,926	-0.02%
2018/12/25	0	0.00	4	20.13	20.15	-4	17,065	-0.02%
2018/12/24	2	20.63	4	20.65	20.55	-2	17,093	-0.01%
2018/12/22	2	20.63	7	20.59	20.60	-5	17,189	-0.03%
2018/12/21	7	20.39	3	20.95	20.95	4	17,410	0.02%
2018/12/20	17	20.80	6	20.57	20.60	11	17,722	0.06%
2018/12/19	58	21.54	37	21.42	21.30	21	17,714	0.12%
2018/12/18	2	20.75	14	20.97	21.05	-12	17,683	-0.07%
2018/12/17	5	21.18	0	0.00	21.05	5	17,765	0.03%
2018/12/14	19	21.59	3	21.53	21.50	16	17,781	0.09%
2018/12/13	2	21.90	31	21.93	21.95	-29	17,820	-0.16%
2018/12/12	25	21.47	2	21.60	21.60	23	17,689	0.13%
2018/12/11	18	21.13	5	21.47	21.10	13	17,662	0.07%
2018/12/10	5	20.70	0	0.00	20.65	5	17,651	0.03%
2018/12/07	3	21.20	0	0.00	21.20	3	17,651	0.02%
2018/12/06	23	20.69	53	20.81	20.35	-30	17,640	-0.17%
2018/12/05	7	21.76	5	21.92	21.80	2	17,458	0.01%
2018/12/04	66	22.47	62	22.43	22.40	4	17,852	0.02%
2018/12/03	11	21.98	85	21.48	22.30	-74	17,951	-0.41%
2018/11/30	100	20.53	14	20.49	20.40	86	17,427	0.49%
2018/11/29	4	20.55	12	20.65	20.00	-8	17,294	-0.05%
2018/11/28	6	20.16	70	20.24	20.35	-64	17,213	-0.37%
2018/11/27	2	19.25	14	19.59	19.85	-12	17,126	-0.07%
2018/11/26	0	0.00	3	19.25	19.20	-3	17,119	-0.02%
2018/11/23	14	19.04	11	19.05	19.05	3	17,118	0.02%
2018/11/22	13	19.97	7	20.10	19.45	6	17,050	0.04%
2018/11/21	9	19.43	14	19.33	19.55	-5	16,899	-0.03%
2018/11/20	103	19.65	128	19.67	19.65	-25	16,952	-0.15%	大買/大賣/
2018/11/19	42	20.39	7	20.10	20.10	35	17,034	0.21%
2018/11/16	4	19.55	11	19.57	19.20	-7	16,955	-0.04%
2018/11/15	1	19.50	14	19.51	19.55	-13	16,886	-0.08%
2018/11/14	0	0.00	5	19.02	19.10	-5	16,986	-0.03%
2018/11/12	6	18.35	35	18.54	18.60	-29	17,024	-0.17%
2018/11/09	24	18.41	6	18.31	18.30	18	16,951	0.11%
2018/11/08	0	0.00	2	19.45	19.00	-2	16,502	-0.01%
2018/11/07	12	18.92	0	0.00	18.85	12	16,287	0.07%
2018/11/06	104	19.06	86	18.91	18.75	18	16,284	0.11%	大買/
2018/11/05	54	20.43	0	0.00	19.90	54	15,950	0.34%
2018/11/02	51	21.09	63	20.89	21.30	-12	15,614	-0.08%
2018/11/01	13	20.37	2	20.30	20.30	11	15,470	0.07%
2018/10/31	5	19.45	10	19.76	19.80	-5	15,696	-0.03%
2018/10/30	2	18.95	2	19.40	19.15	0	15,858	0.00%
2018/10/29	2	18.78	2	18.90	18.95	0	16,107	0.00%
2018/10/26	3	18.30	3	18.18	18.35	0	16,437	0.00%
2018/10/25	14	18.52	15	18.60	18.25	-1	16,927	-0.01%
2018/10/24	2	19.90	0	0.00	19.75	2	16,924	0.01%
2018/10/23	9	20.23	13	20.25	20.10	-4	16,963	-0.02%
2018/10/22	1	20.75	0	0.00	20.80	1	17,118	0.01%
2018/10/19	7	20.29	4	20.35	20.45	3	17,055	0.02%
2018/10/17	18	20.66	16	20.35	20.35	2	16,837	0.01%
2018/10/16	7	21.34	1	21.15	21.20	6	16,856	0.04%
2018/10/15	2	19.85	15	20.61	20.75	-13	16,972	-0.08%
2018/10/12	13	19.73	2	19.88	20.10	11	16,971	0.06%
2018/10/11	199	19.45	0	0.00	19.35	199	17,020	1.17%	大買/鉅額交易
2018/10/09	7	21.68	9	21.68	21.50	-2	17,107	-0.01%
2018/10/08	8	21.66	15	21.73	21.65	-7	17,213	-0.04%
2018/10/05	170	21.63	47	21.40	21.40	123	17,064	0.72%	大買/鉅額交易
2018/10/04	12	23.51	10	23.62	23.45	2	16,604	0.01%
2018/10/03	8	24.25	1	24.40	23.70	7	16,650	0.04%
2018/10/02	4	24.30	5	24.32	24.50	-1	16,732	-0.01%
2018/10/01	0	0.00	1	24.35	24.40	-1	16,847	-0.01%
2018/09/28	15	24.35	6	24.17	24.10	9	16,892	0.05%
2018/09/27	10	24.91	3	25.03	24.65	7	16,787	0.04%
2018/09/26	8	24.50	9	24.67	24.55	-1	16,534	-0.01%
2018/09/25	13	24.90	23	24.90	24.70	-10	16,640	-0.06%
2018/09/21	0	0.00	2	23.95	24.10	-2	16,420	-0.01%
2018/09/20	12	23.49	16	23.33	23.25	-4	16,399	-0.02%
2018/09/19	7	23.83	4	23.65	23.65	3	16,559	0.02%
2018/09/18	18	24.23	2	24.10	23.95	16	16,537	0.10%
2018/09/17	2	24.25	7	24.64	24.80	-5	16,679	-0.03%
2018/09/14	13	24.60	4	24.45	24.60	9	16,705	0.05%
2018/09/13	8	23.34	7	23.52	23.55	1	16,891	0.01%
2018/09/12	29	23.34	20	23.10	23.10	9	17,158	0.05%
2018/09/11	1	23.05	22	23.93	23.85	-21	17,449	-0.12%
2018/09/10	60	24.08	57	23.98	23.30	3	18,032	0.02%
2018/09/07	62	26.96	3	27.05	25.85	59	19,104	0.31%
2018/09/06	2	28.05	0	0.00	28.00	2	21,158	0.01%
2018/09/05	8	27.90	6	28.11	27.85	2	22,206	0.01%
2018/09/04	36	28.07	33	27.90	27.90	3	22,719	0.01%
2018/09/03	30	28.97	28	28.56	28.55	2	22,715	0.01%
2018/08/31	10	29.00	15	29.19	29.40	-5	22,722	-0.02%
2018/08/30	5	29.02	15	29.02	29.10	-10	22,854	-0.04%
2018/08/29	4	28.95	7	29.19	29.10	-3	22,947	-0.01%
2018/08/28	19	29.19	1	29.35	28.90	18	23,098	0.08%
2018/08/27	8	28.68	14	29.01	29.25	-6	23,249	-0.03%
2018/08/24	26	28.73	10	28.79	28.80	16	23,183	0.07%
2018/08/23	8	28.99	15	29.04	28.95	-7	23,073	-0.03%
2018/08/22	15	27.52	22	27.66	27.60	-7	22,828	-0.03%
2018/08/21	23	27.07	8	27.31	27.20	15	22,932	0.07%
2018/08/20	50	28.36	29	27.95	27.40	21	23,086	0.09%
2018/08/17	4	29.40	4	29.60	29.00	0	22,995	0.00%
2018/08/16	52	28.99	37	28.53	29.05	15	23,348	0.06%
2018/08/15	63	29.63	18	29.60	29.35	45	23,421	0.19%
2018/08/14	2	29.75	20	30.24	30.50	-18	23,514	-0.08%
2018/08/13	14	30.25	9	30.21	29.85	5	23,716	0.02%
2018/08/10	3	31.37	1	31.75	31.10	2	23,821	0.01%
2018/08/09	4	31.45	27	31.51	31.50	-23	23,939	-0.10%
2018/08/08	0	0.00	110	31.88	31.90	-110	24,118	-0.46%	大賣/鉅額交易
2018/08/07	81	32.71	1	32.70	32.00	80	24,418	0.33%
2018/08/06	3	32.62	20	32.76	33.00	-17	24,297	-0.07%
2018/08/03	20	32.59	15	32.56	32.00	5	24,510	0.02%
2018/08/02	57	32.32	7	32.21	32.20	50	24,651	0.20%
2018/08/01	23	31.83	40	31.39	32.20	-17	25,327	-0.07%
2018/07/31	21	30.65	5	31.30	30.40	16	25,290	0.06%
2018/07/30	6	30.56	1	30.65	30.40	5	25,140	0.02%
2018/07/27	14	30.80	13	30.79	30.90	1	25,161	0.00%
2018/07/26	8	30.13	2	30.20	30.25	6	25,300	0.02%
2018/07/25	6	29.18	16	29.64	30.00	-10	25,565	-0.04%
2018/07/24	4	29.08	19	29.20	29.35	-15	25,400	-0.06%
2018/07/23	20	29.31	3	29.08	29.05	17	25,313	0.07%
2018/07/20	11	30.47	1	30.65	30.25	10	25,076	0.04%
2018/07/19	4	29.88	2	30.05	29.95	2	24,901	0.01%
2018/07/18	4	29.79	16	29.97	30.10	-12	24,931	-0.05%
2018/07/17	19	29.53	3	29.23	29.10	16	24,825	0.06%
2018/07/16	27	30.20	1	30.30	30.00	26	24,839	0.10%
2018/07/13	5	31.25	1	31.00	31.00	4	24,691	0.02%
2018/07/12	0	0.00	8	30.87	31.00	-8	24,774	-0.03%
2018/07/11	16	30.73	11	30.43	30.75	5	24,952	0.02%
2018/07/10	7	30.53	5	30.35	30.35	2	25,171	0.01%
2018/07/09	9	30.58	5	31.05	31.15	4	26,232	0.02%
2018/07/06	3	30.68	51	30.53	30.80	-48	26,899	-0.18%
2018/07/05	3	31.28	3	30.87	30.65	0	26,945	0.00%
2018/07/04	19	32.11	7	31.78	31.95	12	26,993	0.04%
2018/07/03	8	33.31	3	33.23	32.50	5	27,117	0.02%
2018/07/02	3	32.55	17	32.74	32.55	-14	26,962	-0.05%
2018/06/29	7	32.01	12	32.02	32.35	-5	27,093	-0.02%
2018/06/28	25	32.42	31	32.29	31.65	-6	27,009	-0.02%
2018/06/27	3	32.37	7	32.61	32.30	-4	26,950	-0.01%
2018/06/26	36	32.24	21	32.40	32.55	15	26,929	0.06%
2018/06/25	6	33.15	16	33.23	33.00	-10	26,886	-0.04%
2018/06/22	30	33.66	14	33.45	33.15	16	26,980	0.06%
2018/06/21	26	35.29	12	35.09	34.60	14	26,896	0.05%
2018/06/20	39	34.89	27	34.97	35.60	12	26,861	0.04%
2018/06/19	59	36.08	27	35.78	34.90	32	26,765	0.12%
2018/06/15	71	38.21	87	38.38	37.70	-16	26,255	-0.06%
2018/06/14	152	38.24	131	38.34	38.90	21	24,915	0.08%	大買/大賣/
2018/06/13	98	35.01	25	34.90	35.40	73	22,937	0.32%
2018/06/12	61	34.12	26	34.29	33.80	35	22,031	0.16%
2018/06/11	15	33.03	10	32.90	32.75	5	21,673	0.02%
2018/06/08	4	33.78	10	33.92	33.40	-6	21,921	-0.03%
2018/06/07	45	34.35	34	34.00	33.65	11	22,377	0.05%
2018/06/06	0	0.00	54	34.40	34.55	-54	22,251	-0.24%
2018/06/05	14	34.65	1	34.65	34.15	13	22,400	0.06%
2018/06/04	0	0.00	7	34.73	34.90	-7	22,455	-0.03%
2018/06/01	2	33.60	3	33.85	33.70	-1	22,512	0.00%
2018/05/31	2	33.73	0	0.00	33.60	2	22,802	0.01%
2018/05/30	13	33.72	7	33.73	33.55	6	23,288	0.03%
2018/05/29	43	35.10	5	35.12	34.50	38	23,391	0.16%
2018/05/28	2	34.98	14	34.93	34.95	-12	23,570	-0.05%
2018/05/25	17	34.33	12	34.34	34.20	5	23,415	0.02%
2018/05/24	6	33.67	18	34.23	34.45	-12	23,628	-0.05%
2018/05/23	8	33.46	1	33.45	33.15	7	23,605	0.03%
2018/05/22	4	33.63	0	0.00	33.40	4	23,453	0.02%
2018/05/21	6	33.63	82	33.01	33.80	-76	23,377	-0.33%
2018/05/18	15	33.12	5	32.70	32.70	10	23,167	0.04%
2018/05/17	9	33.11	12	33.25	33.30	-3	23,090	-0.01%
2018/05/16	5	33.30	0	0.00	33.10	5	23,046	0.02%
2018/05/15	1	34.00	3	35.07	33.80	-2	22,957	-0.01%
2018/05/14	29	34.38	21	34.45	34.15	8	23,036	0.03%
2018/05/11	102	34.51	73	34.81	34.10	29	23,132	0.13%	大買/
2018/05/10	34	33.62	24	33.93	33.80	10	22,666	0.04%
2018/05/09	67	33.58	46	33.50	33.20	21	22,350	0.09%
2018/05/08	51	32.33	48	32.55	32.80	3	21,464	0.01%
2018/05/07	4	30.96	4	31.19	30.95	0	21,176	0.00%
2018/05/04	11	31.51	6	31.63	30.95	5	21,506	0.02%
2018/05/03	33	31.95	29	31.72	31.75	4	22,074	0.02%
2018/05/02	6	29.80	32	30.98	31.35	-26	21,805	-0.12%
2018/04/30	6	29.78	1	29.85	29.75	5	21,501	0.02%
2018/04/27	7	29.26	7	29.46	29.30	0	21,559	0.00%
2018/04/26	25	29.82	50	29.00	29.00	-25	21,626	-0.12%
2018/04/25	3	29.83	8	30.24	30.10	-5	21,588	-0.02%
2018/04/24	41	30.18	42	30.02	30.00	-1	21,592	0.00%
2018/04/23	13	31.50	0	0.00	31.00	13	21,465	0.06%
2018/04/20	1	33.00	17	32.49	32.10	-16	21,387	-0.07%
2018/04/19	58	31.77	17	31.73	31.70	41	21,201	0.19%
2018/04/18	3	31.85	6	31.96	31.70	-3	21,291	-0.01%
2018/04/17	29	31.85	5	31.91	31.45	24	21,209	0.11%
2018/04/16	27	32.92	7	33.03	32.65	20	21,189	0.09%
2018/04/13	72	33.07	31	33.20	33.05	41	21,166	0.19%
2018/04/12	23	30.57	82	30.80	31.35	-59	20,249	-0.29%
2018/04/11	8	28.79	4	28.90	28.50	4	19,771	0.02%
2018/04/10	1	29.55	3	29.58	29.40	-2	19,800	-0.01%
2018/04/09	19	29.28	9	29.08	29.00	10	19,934	0.05%
2018/04/03	8	29.98	15	30.10	30.20	-7	19,923	-0.04%
2018/04/02	7	30.71	25	30.62	30.45	-18	20,214	-0.09%
2018/03/31	14	29.68	23	30.02	30.05	-9	20,072	-0.04%
2018/03/30	26	29.88	5	30.00	29.50	21	20,210	0.10%
2018/03/29	8	30.12	12	30.22	30.00	-4	20,387	-0.02%
2018/03/28	37	30.20	43	30.03	29.90	-6	20,561	-0.03%
2018/03/27	22	31.26	32	31.11	30.95	-10	20,417	-0.05%
2018/03/26	111	30.23	107	30.26	30.65	4	20,355	0.02%	大買/大賣/
2018/03/23	81	30.86	20	30.57	30.50	61	20,233	0.30%
2018/03/22	37	31.89	68	32.05	32.00	-31	19,980	-0.16%
2018/03/21	33	31.19	72	31.62	31.55	-39	19,663	-0.20%
2018/03/20	30	30.60	53	30.52	30.60	-23	19,418	-0.12%
2018/03/19	111	31.46	56	31.23	31.10	55	19,183	0.29%	大買/
2018/03/16	44	32.40	46	32.21	32.15	-2	18,762	-0.01%
2018/03/15	76	32.81	67	32.68	32.60	9	18,777	0.05%
2018/03/14	56	33.31	95	33.51	33.20	-39	18,836	-0.21%
2018/03/13	111	33.28	64	33.08	32.95	47	18,651	0.25%	大買/
2018/03/12	0	0.00	4	32.28	32.25	-4	18,307	-0.02%
2018/03/09	33	32.23	0	0.00	31.90	33	18,457	0.18%
2018/03/08	7	32.20	45	32.23	32.25	-38	18,686	-0.20%
2018/03/07	31	32.40	10	32.92	31.85	21	18,602	0.11%
2018/03/06	45	32.88	10	32.84	32.80	35	18,614	0.19%
2018/03/05	90	33.91	67	33.29	33.10	23	18,739	0.12%
2018/03/02	8	33.53	25	34.58	34.70	-17	18,481	-0.09%
2018/03/01	9	34.00	11	34.59	33.85	-2	18,503	-0.01%
2018/02/27	43	34.34	15	35.32	34.00	28	18,561	0.15%
2018/02/26	23	35.03	26	35.18	34.80	-3	19,253	-0.02%
2018/02/23	5	34.55	33	35.04	35.85	-28	19,068	-0.15%
2018/02/22	22	33.29	11	33.47	33.30	11	19,016	0.06%
2018/02/21	1	33.80	5	33.89	33.80	-4	19,254	-0.02%
2018/02/12	3	33.28	11	33.15	33.05	-8	19,375	-0.04%
2018/02/09	32	31.83	6	32.96	33.35	26	19,537	0.13%
2018/02/08	19	34.36	23	34.26	34.30	-4	19,637	-0.02%
2018/02/07	1	35.05	26	35.79	34.95	-25	19,961	-0.13%
2018/02/06	40	35.18	13	35.77	34.65	27	20,642	0.13%
2018/02/05	8	34.95	11	36.75	37.20	-3	20,457	-0.01%
2018/02/02	0	0.00	17	36.07	35.85	-17	20,599	-0.08%
2018/02/01	9	35.73	3	35.90	35.65	6	21,815	0.03%
2018/01/31	10	35.94	8	36.10	36.20	2	22,319	0.01%
2018/01/30	18	36.74	22	36.93	37.15	-4	22,530	-0.02%
2018/01/29	8	35.00	11	36.11	36.45	-3	23,005	-0.01%
2018/01/26	72	35.85	39	35.35	34.90	33	23,509	0.14%
2018/01/25	4	38.11	1	38.90	38.00	3	22,966	0.01%
2018/01/24	2	38.00	3	38.32	38.25	-1	23,424	0.00%
2018/01/23	9	38.84	5	38.70	38.50	4	23,505	0.02%
2018/01/22	0	0.00	15	38.83	39.15	-15	23,584	-0.06%
2018/01/19	0	0.00	10	38.45	38.75	-10	23,547	-0.04%
2018/01/18	24	38.46	9	38.38	38.30	15	23,471	0.06%
2018/01/16	58	39.12	48	38.96	39.20	10	23,463	0.04%
2018/01/15	15	39.33	4	38.90	38.90	11	23,448	0.05%
2018/01/12	91	39.41	62	39.49	39.60	29	23,531	0.12%
2018/01/11	10	38.33	5	38.15	38.20	5	23,511	0.02%
2018/01/10	45	38.28	35	38.01	38.00	10	23,773	0.04%
2018/01/09	45	39.97	33	39.66	39.65	12	23,536	0.05%
2018/01/08	3	42.08	56	41.75	41.80	-53	23,289	-0.23%
2018/01/05	12	40.74	2	41.18	40.80	10	22,986	0.04%
2018/01/04	1	39.65	13	39.98	40.00	-12	22,763	-0.05%
2018/01/03	12	39.17	4	39.00	39.00	8	22,867	0.03%
2018/01/02	21	39.95	29	39.86	40.00	-8	22,745	-0.04%

〈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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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

群益金鼎-古亭 券商分點個股進出 群益金鼎-古亭 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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭券商分點全部個股操作績效/獲利分析