華通 (2313)-凱基-竹科券商分點個股進出

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
▲1.4
漲幅
+1.83%
成交量
11,325張
產業
上市電子零組件類股
1848人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華通 (2313)籌碼相關－凱基-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	7	77.70	1	77.30	78.00	6	29,828	0.02%
2024/04/16	24.5	77.63	7	77.33	76.60	17.5	29,938	0.06%
2024/04/15	7.5	79.77	9	80.02	79.70	-1.5	29,832	-0.01%
2024/04/12	24	81.65	13	81.56	81.90	11	29,842	0.04%
2024/04/11	32.5	80.69	2	81.05	80.20	30.5	29,737	0.10%
2024/04/10	19	82.44	21	82.83	81.80	-2	29,707	-0.01%
2024/04/09	18.5	81.38	6	82.25	81.40	12.5	29,710	0.04%
2024/04/08	9.5	82.41	72	83.22	83.50	-62.5	29,554	-0.21%
2024/04/03	19	79.67	12	80.03	79.60	7	29,085	0.02%
2024/04/02	3.5	80.56	25	80.50	80.20	-21.5	29,292	-0.07%
2024/04/01	22	80.65	19	80.08	79.20	3	29,279	0.01%
2024/03/29	52	79.13	45	80.24	80.40	7	29,170	0.02%
2024/03/28	7.5	78.27	27	77.80	78.20	-19.5	29,054	-0.07%
2024/03/27	29.5	77.17	27	78.24	77.70	2.5	29,268	0.01%
2024/03/26	18	77.37	6.1	76.58	75.90	11.9	29,380	0.04%
2024/03/25	15	79.17	59.1	80.59	80.00	-44.1	29,320	-0.15%
2024/03/22	36	79.24	35.1	79.68	79.50	0.9	29,473	0.00%
2024/03/21	39	79.49	24	79.81	79.40	15	29,535	0.05%
2024/03/20	37	80.16	21	79.49	78.40	16	29,906	0.05%
2024/03/19	22	81.76	9.2	82.09	81.00	12.8	31,496	0.04%
2024/03/18	20.2	81.30	36	81.09	82.10	-15.8	32,411	-0.05%
2024/03/15	23	78.16	8	79.01	77.70	15	32,922	0.05%
2024/03/14	24	80.30	5	80.22	78.70	19	32,926	0.06%
2024/03/13	15.3	81.60	66.3	81.27	81.20	-51	32,844	-0.16%
2024/03/12	118.3	83.89	58.8	83.87	82.40	59.5	32,839	0.18%	大買/
2024/03/11	63	79.76	101.8	80.83	82.00	-38.7	31,964	-0.12%	大賣/
2024/03/08	88.8	76.53	89	76.74	75.60	-0.2	30,884	0.00%
2024/03/07	82	78.15	39	77.76	76.20	43	31,035	0.14%
2024/03/06	43	77.58	91	76.89	77.60	-48	30,914	-0.16%
2024/03/05	88	77.24	42	76.56	76.40	46	31,431	0.15%
2024/03/04	73	77.34	134	77.29	77.00	-61	32,972	-0.19%	大賣/
2024/03/01	56	74.54	14	73.66	74.30	42	34,387	0.12%
2024/02/29	13	75.18	19	75.74	76.10	-6	35,913	-0.02%
2024/02/27	69	75.99	406.5	75.90	75.40	-337.5	37,024	-0.91%	大賣/鉅額交易
2024/02/26	44	78.11	114	78.40	77.20	-70	37,017	-0.19%	大賣/
2024/02/23	214	79.66	590.1	78.78	78.40	-376.1	37,294	-1.01%	大買/大賣/鉅額交易
2024/02/22	922.3	76.85	353.1	77.46	80.10	569.2	37,042	1.54%	大買/大賣/鉅額交易
2024/02/21	14	71.82	36	72.08	72.90	-22	36,963	-0.06%
2024/02/20	125	72.70	69	72.85	72.70	56	37,178	0.15%	大買/
2024/02/19	25	71.52	13	71.71	71.00	12	37,102	0.03%
2024/02/16	11	71.95	19	72.12	72.00	-8	37,364	-0.02%
2024/02/15	45	71.65	437	71.46	71.00	-392	37,615	-1.04%	大賣/鉅額交易
2024/02/05	518.5	71.99	111	71.48	71.60	407.5	38,983	1.05%	大買/大賣/鉅額交易
2024/02/02	72	71.04	30	70.46	70.20	42	40,232	0.10%
2024/02/01	1	68.80	2	69.40	70.00	-1	40,191	0.00%
2024/01/31	22	69.73	22	69.30	69.50	0	40,454	0.00%
2024/01/30	1.1	70.88	155.4	70.97	70.50	-154.3	40,550	-0.38%	大賣/鉅額交易
2024/01/29	24.4	70.75	56	70.64	71.00	-31.6	40,656	-0.08%
2024/01/26	5	69.20	7.4	69.62	69.00	-2.4	40,985	-0.01%
2024/01/25	4	70.35	209.5	70.67	69.80	-205.5	41,188	-0.50%	大賣/鉅額交易
2024/01/24	23	70.68	31	70.69	70.40	-8	40,982	-0.02%
2024/01/23	269	69.58	48	69.13	69.70	221	40,968	0.54%	大買/鉅額交易
2024/01/22	15.1	67.83	7	67.53	66.90	8.1	40,683	0.02%
2024/01/19	2	66.50	4	66.98	67.40	-2	40,499	0.00%
2024/01/18	8.1	66.11	9	65.56	65.50	-0.9	40,505	0.00%
2024/01/17	12.1	68.72	10	68.00	68.00	2.1	40,429	0.01%
2024/01/16	154	67.67	7.3	68.91	69.50	146.7	40,321	0.36%	大買/鉅額交易
2024/01/15	7	67.56	10	67.67	67.90	-3	40,266	-0.01%
2024/01/12	15.1	66.92	11	66.49	66.40	4.1	40,339	0.01%
2024/01/11	22	67.61	19	67.55	67.30	3	40,304	0.01%
2024/01/10	7.2	67.24	81	67.49	68.00	-73.8	40,527	-0.18%
2024/01/09	9	69.01	17	69.09	67.90	-8	41,032	-0.02%
2024/01/08	4.1	69.11	5	69.00	69.00	-0.9	41,031	0.00%
2024/01/05	8	68.95	25	69.01	69.20	-17	41,117	-0.04%
2024/01/04	5	69.34	4	69.60	69.00	1	41,422	0.00%
2024/01/03	2.1	68.46	6	68.08	69.00	-3.9	41,492	-0.01%
2024/01/02	47	69.51	15	69.43	69.20	32	41,369	0.08%
2023/12/29	3	70.27	3	70.13	70.70	0	41,584	0.00%
2023/12/28	22	71.60	3.3	71.41	70.80	18.8	41,629	0.05%
2023/12/27	14	72.63	42	72.42	72.80	-28	41,882	-0.07%
2023/12/26	6	71.60	35	72.37	72.50	-29	42,037	-0.07%
2023/12/25	6	72.86	55	72.82	71.50	-49	42,320	-0.12%
2023/12/22	36	72.88	23	72.75	72.10	13	42,424	0.03%
2023/12/21	14	73.13	14.1	73.29	73.30	-0.1	42,481	0.00%
2023/12/20	16	71.79	12	71.93	72.00	4	42,524	0.01%
2023/12/19	11.1	70.64	102	70.68	70.90	-90.9	42,868	-0.21%	大賣/
2023/12/18	4	72.23	6	71.97	71.60	-2	43,549	0.00%
2023/12/15	24.1	73.39	32.3	73.32	72.90	-8.2	44,545	-0.02%
2023/12/14	228.3	76.18	209.4	75.95	74.50	18.9	46,545	0.04%	大買/大賣/
2023/12/13	62.1	73.32	80.3	72.53	74.40	-18.2	46,806	-0.04%
2023/12/12	100.3	71.33	98	72.07	70.90	2.3	47,561	0.00%
2023/12/11	118.1	69.57	62	69.92	69.00	56.1	47,292	0.12%	大買/
2023/12/08	28	69.96	11	69.47	69.00	17	47,602	0.04%
2023/12/07	5.1	70.33	195	69.52	69.20	-189.9	48,515	-0.39%	大賣/鉅額交易
2023/12/06	62.2	71.16	35.1	71.14	71.10	27.1	48,288	0.06%
2023/12/05	15	71.59	16	71.57	71.90	-1	48,248	0.00%
2023/12/04	59.1	73.55	40.5	73.26	72.90	18.6	48,965	0.04%
2023/12/01	17.2	71.72	17.5	72.62	72.10	-0.4	50,497	0.00%
2023/11/30	7.3	72.76	45.6	72.60	73.30	-38.3	49,705	-0.08%
2023/11/29	70.5	74.90	68	74.30	74.80	2.5	48,693	0.01%
2023/11/28	114.4	72.10	118.2	72.04	74.20	-3.9	46,827	-0.01%	大買/大賣/
2023/11/27	162.1	69.28	205.1	70.11	69.70	-43	44,777	-0.10%	大買/大賣/
2023/11/24	44.4	66.38	52	67.10	67.60	-7.6	42,790	-0.02%
2023/11/22	24.3	64.17	21	64.38	64.70	3.3	40,597	0.01%
2023/11/21	98.4	64.76	128.3	65.45	64.50	-29.9	39,860	-0.08%	大賣/
2023/11/20	34.4	61.87	63.5	62.28	63.00	-29.1	38,050	-0.08%
2023/11/17	28.4	58.36	17	58.78	59.00	11.4	36,572	0.03%
2023/11/16	12.3	56.95	16	57.02	57.20	-3.7	36,094	-0.01%
2023/11/15	31.3	57.43	4	58.00	57.10	27.3	35,884	0.08%
2023/11/14	81	57.80	50	57.99	57.70	31	35,570	0.09%
2023/11/13	68.9	58.97	157.2	59.41	59.10	-88.3	35,109	-0.25%	大賣/
2023/11/10	47.7	57.50	115	57.20	57.20	-67.3	33,434	-0.20%	大賣/
2023/11/09	28	55.03	30	54.66	54.80	-2	31,750	-0.01%
2023/11/08	41	55.30	9.2	55.47	54.90	31.8	31,548	0.10%
2023/11/07	12.2	54.27	10	54.45	54.40	2.2	31,258	0.01%
2023/11/06	7	54.50	37	54.38	53.90	-30	31,127	-0.10%
2023/11/03	45	54.57	65	55.10	54.40	-20	30,839	-0.06%
2023/11/02	11	54.19	23	54.16	54.10	-12	30,609	-0.04%
2023/11/01	20	52.90	1	53.20	52.70	19	30,568	0.06%
2023/10/31	66	53.67	36.2	54.39	52.80	29.8	30,502	0.10%
2023/10/30	7	53.00	18	53.41	53.50	-11	30,046	-0.04%
2023/10/27	12	52.67	25	52.41	52.20	-13	29,963	-0.04%
2023/10/26	15.2	52.86	22	52.64	52.20	-6.8	30,052	-0.02%
2023/10/25	10	53.84	17	53.96	53.70	-7	29,867	-0.02%
2023/10/24	1	52.80	0	0.00	52.90	1	29,717	0.00%
2023/10/23	33	52.56	16	52.56	52.70	17	29,641	0.06%
2023/10/20	17	51.47	11	51.74	52.10	6	29,565	0.02%
2023/10/19	12	51.99	31	51.90	52.30	-19	29,457	-0.06%
2023/10/18	29.5	52.18	11	52.14	52.10	18.5	29,411	0.06%
2023/10/17	42	54.67	43	55.00	53.90	-1	29,148	0.00%
2023/10/16	4	52.85	6	52.67	53.30	-2	28,656	-0.01%
2023/10/13	27	52.79	24	53.22	53.20	3	28,854	0.01%
2023/10/12	5.3	53.77	18	53.79	54.20	-12.7	29,327	-0.04%
2023/10/11	4	52.88	1	52.20	52.20	3	28,844	0.01%
2023/10/06	7	52.29	7	52.19	51.80	0	28,703	0.00%
2023/10/05	16	52.98	30	53.14	52.60	-14	28,592	-0.05%
2023/10/04	9	51.51	15	51.61	52.10	-6	28,224	-0.02%
2023/10/03	34	52.70	6	52.28	52.00	28	28,024	0.10%
2023/10/02	14	53.99	9	54.10	54.30	5	27,611	0.02%
2023/09/28	45	53.88	98	53.56	53.00	-53	27,410	-0.19%
2023/09/27	22	53.85	84.2	53.54	53.80	-62.2	27,321	-0.23%
2023/09/26	13	55.05	14	55.26	54.30	-1	26,988	0.00%
2023/09/25	18	55.07	23	54.83	54.70	-5	26,553	-0.02%
2023/09/22	38	55.09	21	54.97	55.60	17	26,212	0.06%
2023/09/21	64.1	55.45	21	55.43	55.50	43.1	25,657	0.17%
2023/09/20	199	57.69	74	56.88	56.60	125	24,776	0.50%	大買/鉅額交易
2023/09/19	173	58.37	386.3	59.08	56.90	-213.3	23,512	-0.91%	大買/大賣/鉅額交易
2023/09/18	148.1	56.03	220	56.71	57.60	-71.9	20,843	-0.34%	大買/大賣/
2023/09/15	113	53.44	122.1	54.16	54.40	-9.1	18,459	-0.05%	大買/大賣/
2023/09/14	111	50.75	44.6	50.93	50.80	66.4	16,435	0.40%	大買/
2023/09/13	38	50.48	17	50.38	50.40	21	15,673	0.13%
2023/09/12	29.4	50.30	47.3	50.63	50.80	-18	15,093	-0.12%
2023/09/11	44	49.22	14	48.82	48.20	30	13,942	0.22%
2023/09/08	63	47.95	39	48.99	48.85	24	13,491	0.18%
2023/09/07	69	50.07	25	49.87	48.80	44	13,015	0.34%
2023/09/06	32	49.58	148	49.92	50.40	-116	11,877	-0.98%	大賣/鉅額交易
2023/09/05	3	46.02	6	45.83	46.10	-3	9,507	-0.03%
2023/09/04	0	0.00	3	45.12	45.45	-3	9,471	-0.03%
2023/09/01	0	0.00	13	45.34	45.00	-13	9,543	-0.14%
2023/08/31	7	45.51	11	45.68	45.30	-4	9,583	-0.04%
2023/08/30	3	44.90	3	44.92	44.95	0	9,402	0.00%
2023/08/28	1	43.80	2	44.18	43.70	-1	9,540	-0.01%
2023/08/25	1	43.40	4	43.50	43.50	-3	9,605	-0.03%
2023/08/24	4	43.68	2	43.95	43.70	2	9,731	0.02%
2023/08/23	1	43.50	2	43.48	43.45	-1	9,875	-0.01%
2023/08/22	5	42.75	0	0.00	42.75	5	10,159	0.05%
2023/08/21	11	42.50	0	0.00	42.50	11	10,296	0.11%
2023/08/18	5.2	43.09	5	42.80	42.55	0.2	10,314	0.00%
2023/08/17	4	43.41	2	43.40	43.75	2	10,360	0.02%
2023/08/16	3	43.43	0	0.00	43.50	3	10,462	0.03%
2023/08/15	1	43.90	0	0.00	44.00	1	10,626	0.01%
2023/08/14	8	44.01	2	43.80	43.60	6	10,661	0.06%
2023/08/11	4	44.80	0	0.00	44.70	4	10,691	0.04%
2023/08/10	7	45.06	17	45.20	44.95	-10	10,763	-0.09%
2023/08/09	4	45.81	0	0.00	46.00	4	10,677	0.04%
2023/08/08	10	46.51	7	46.40	45.90	3	10,711	0.03%
2023/08/07	3	46.27	15.2	46.31	46.45	-12.2	10,484	-0.12%
2023/08/04	7	44.31	7	44.36	44.40	0	10,243	0.00%
2023/08/02	4.2	45.01	20	45.07	44.70	-15.8	10,258	-0.15%
2023/08/01	8.1	45.14	3	44.85	45.00	5.1	10,265	0.05%
2023/07/31	3.1	45.87	2	45.90	45.50	1.1	10,246	0.01%
2023/07/28	1	45.05	2	45.00	45.05	-1	10,127	-0.01%
2023/07/27	1	45.10	3	44.70	45.05	-2	10,160	-0.02%
2023/07/26	6	45.65	9	45.56	45.05	-3	10,120	-0.03%
2023/07/25	3	45.92	6	45.85	45.95	-3	10,081	-0.03%
2023/07/21	50	45.00	0	0.00	45.00	50	10,087	0.50%
2023/07/20	12	45.35	6	45.28	45.45	6	10,106	0.06%
2023/07/19	11.3	46.95	0	0.00	45.70	11.3	10,253	0.11%
2023/07/18	14	48.36	7.1	48.00	48.10	6.9	10,109	0.07%
2023/07/17	36.1	48.76	40	48.11	48.50	-3.9	9,815	-0.04%
2023/07/14	1	45.60	2	46.00	45.70	-1	9,152	-0.01%
2023/07/13	5	46.50	2	45.98	45.70	3	9,333	0.03%
2023/07/12	2	45.60	6	45.70	45.75	-4	9,272	-0.04%
2023/07/11	1	45.60	3	45.60	45.60	-2	9,261	-0.02%
2023/07/10	18	45.47	0	0.00	44.85	18	9,478	0.19%
2023/07/07	11.1	45.20	4	45.58	45.60	7.1	9,657	0.07%
2023/07/06	11.1	45.60	0	0.00	45.50	11.1	9,681	0.11%
2023/07/05	36	45.73	11.1	46.15	46.10	24.9	9,675	0.26%
2023/07/04	32	44.56	6	44.89	44.95	26	9,335	0.28%
2023/07/03	2.1	44.78	3	44.78	44.90	-0.9	9,327	-0.01%
2023/06/30	45	44.51	4	44.84	44.40	41	9,374	0.44%
2023/06/29	107	44.92	15	44.87	44.80	92	9,460	0.97%	大買/
2023/06/28	5	44.79	4	44.81	44.85	1	9,328	0.01%
2023/06/27	1	44.20	15	44.14	44.10	-14	9,185	-0.15%
2023/06/26	18	43.21	2	43.80	43.75	16	9,152	0.17%
2023/06/20	26	43.14	1	43.30	43.30	25	9,402	0.27%
2023/06/19	20	43.25	0	0.00	43.25	20	9,480	0.21%
2023/06/16	5	43.25	0.1	43.35	43.45	4.9	9,512	0.05%
2023/06/15	34	43.39	29.1	43.40	43.40	4.9	9,480	0.05%
2023/06/14	0	43.80	6	43.73	43.65	-6	9,525	-0.06%
2023/06/13	1	43.35	0	0.00	43.80	1	9,712	0.01%
2023/06/12	0.1	44.00	4	43.85	43.80	-4	9,732	-0.04%
2023/06/09	5	44.34	20	43.90	44.20	-15	9,784	-0.15%
2023/06/07	3	44.22	1	44.05	44.10	2	10,081	0.02%
2023/06/06	7.1	44.52	4	44.35	44.50	3.1	10,034	0.03%
2023/06/05	0	0.00	8	44.31	44.10	-8	10,009	-0.08%
2023/06/02	6	44.60	36.2	44.66	44.35	-30.2	10,128	-0.30%
2023/06/01	6	44.30	10.1	44.27	44.45	-4.1	10,087	-0.04%
2023/05/31	0.1	44.07	32	44.04	44.10	-31.9	10,077	-0.32%
2023/05/30	0.2	43.87	0	0.00	44.10	0.2	10,040	0.00%
2023/05/29	16	44.49	3.1	44.31	44.30	12.9	9,999	0.13%
2023/05/26	19.1	43.87	167	44.16	44.25	-147.9	9,907	-1.49%	大賣/鉅額交易
2023/05/25	33	42.70	13.1	43.22	43.35	20	9,676	0.21%
2023/05/24	5	42.45	2	42.60	42.60	3	9,602	0.03%
2023/05/23	143	42.23	10	42.25	42.20	133	9,612	1.38%	大買/鉅額交易
2023/05/22	3	43.08	6.1	43.35	42.75	-3.1	9,467	-0.03%
2023/05/19	8	43.39	21.2	43.35	43.50	-13.2	9,372	-0.14%
2023/05/18	10	42.10	58.1	42.15	42.10	-48.1	9,245	-0.52%
2023/05/17	13	41.76	0	0.00	41.70	13	9,228	0.14%
2023/05/16	13.1	41.89	2	41.95	41.80	11.1	9,105	0.12%
2023/05/15	3	41.80	0	0.00	42.20	3	8,984	0.03%
2023/05/12	16	42.66	5	42.78	42.05	11	9,001	0.12%
2023/05/11	16	42.66	5	42.78	42.40	11	8,992	0.12%
2023/05/10	1	43.25	0	0.00	43.20	1	8,994	0.01%
2023/05/09	0	0.00	2	43.70	43.75	-2	9,083	-0.02%
2023/05/08	0	0.00	2	43.45	43.75	-2	9,201	-0.02%
2023/05/05	3	43.07	1	43.12	43.15	2	9,264	0.02%
2023/05/04	3	43.27	3	43.35	43.35	0	9,454	0.00%
2023/05/03	1	42.85	1	43.30	43.25	0	9,619	0.00%
2023/04/28	4	43.25	1	43.00	43.10	3	9,993	0.03%
2023/04/27	6.1	43.08	166	42.78	43.10	-159.9	9,991	-1.60%	大賣/鉅額交易
2023/04/26	7	42.08	10	42.35	42.30	-3	9,950	-0.03%
2023/04/25	75	41.62	2	42.00	41.55	73	9,987	0.73%
2023/04/24	115	41.93	2	42.40	41.75	113	10,012	1.13%	大買/鉅額交易
2023/04/21	2.1	43.34	0	0.00	43.00	2.1	9,978	0.02%
2023/04/20	6	43.75	0	0.00	43.70	6	10,046	0.06%
2023/04/19	4	44.20	0	0.00	43.80	4	10,141	0.04%
2023/04/18	8	44.85	5	44.77	44.60	3	10,097	0.03%
2023/04/17	3	44.37	3	44.28	44.55	0	10,034	0.00%
2023/04/14	1	44.10	1	44.05	44.10	0	9,992	0.00%
2023/04/13	10.1	43.91	3	43.93	44.00	7.1	9,974	0.07%
2023/04/12	2	46.40	8	46.27	46.35	-6	9,686	-0.06%
2023/04/11	3	46.93	0	0.00	46.85	3	9,416	0.03%
2023/04/10	2	46.83	5	46.81	46.90	-3	9,359	-0.03%
2023/04/06	3	46.05	0	0.00	46.20	3	9,176	0.03%
2023/03/31	3	46.30	1	46.65	46.35	2	9,230	0.02%
2023/03/30	5	46.48	6.5	46.31	46.30	-1.5	9,245	-0.02%
2023/03/29	0	0.00	1	45.85	45.80	-1	9,134	-0.01%
2023/03/28	1.1	45.51	0	0.00	45.55	1.1	9,237	0.01%
2023/03/24	5	44.95	27	45.66	45.65	-22	9,358	-0.24%
2023/03/23	0.1	44.70	0	0.00	44.70	0.1	9,205	0.00%
2023/03/22	0.1	45.05	5	44.92	45.10	-4.9	9,177	-0.05%
2023/03/21	5	44.90	1	44.85	44.90	4	9,177	0.04%
2023/03/20	3	44.15	6	44.08	44.30	-3	9,303	-0.03%
2023/03/17	4.3	43.29	6	43.38	43.30	-1.8	9,522	-0.02%
2023/03/16	6	43.40	0	0.00	43.10	6	9,527	0.06%
2023/03/15	7	44.46	3	44.48	44.20	4	9,696	0.04%
2023/03/14	4	44.56	20	44.73	44.50	-16	9,815	-0.16%
2023/03/13	27	44.57	2	44.75	45.15	25	9,884	0.25%
2023/03/10	76	45.43	10	45.85	45.25	66	10,005	0.66%
2023/03/09	4	46.76	0	0.00	46.50	4	10,078	0.04%
2023/03/08	8	46.81	4.3	46.83	47.00	3.7	10,252	0.04%
2023/03/07	10	47.20	6.5	46.67	46.90	3.5	10,272	0.03%
2023/03/06	6	46.15	2	46.33	46.10	4	10,195	0.04%
2023/03/03	2.1	46.87	3	46.80	46.75	-0.9	10,145	-0.01%
2023/03/02	0	0.00	6	46.32	46.45	-6	10,170	-0.06%
2023/03/01	1	45.10	2.1	45.37	46.00	-1.1	10,181	-0.01%
2023/02/24	1	45.75	2	45.70	45.60	-1	10,192	-0.01%
2023/02/23	2	45.85	0	0.00	45.90	2	10,187	0.02%
2023/02/22	5.2	45.70	0	0.00	45.95	5.2	10,395	0.05%
2023/02/21	7	46.31	2	46.53	46.20	5	10,715	0.05%
2023/02/20	0.1	46.75	3	46.67	46.65	-2.9	10,972	-0.03%
2023/02/17	2	46.45	1	46.60	46.60	1	11,200	0.01%
2023/02/16	1	46.20	2	46.18	46.40	-0.9	11,429	-0.01%
2023/02/15	0	0.00	8	45.98	45.80	-8	12,011	-0.07%
2023/02/14	1	45.85	9	45.89	45.85	-8	12,177	-0.07%
2023/02/13	5	45.30	0	0.00	45.40	5	12,395	0.04%
2023/02/10	1	45.35	1	45.30	45.70	0	12,674	0.00%
2023/02/09	0	0.00	7	46.10	45.70	-7	12,975	-0.05%
2023/02/08	0	0.00	13	46.26	46.30	-13	13,052	-0.10%
2023/02/07	3	45.72	2	45.95	45.70	1	13,138	0.01%
2023/02/06	10	46.16	1	46.15	46.30	9	13,099	0.07%
2023/02/03	22	46.90	167	46.89	46.75	-145	13,014	-1.11%	大賣/鉅額交易
2023/02/02	9	46.72	234.3	46.66	46.75	-225.3	13,041	-1.73%	大賣/鉅額交易
2023/02/01	8	46.26	7	46.18	46.55	1	12,888	0.01%
2023/01/31	2	45.70	2	45.63	45.55	0	12,883	0.00%
2023/01/30	8	45.06	15	45.02	45.10	-7	12,927	-0.05%
2023/01/17	1	44.10	8	44.17	44.25	-7	12,752	-0.05%
2023/01/16	7	43.40	6	43.86	44.00	1	12,837	0.01%
2023/01/13	3	43.65	11	44.22	43.50	-8	12,890	-0.06%
2023/01/12	6	43.87	2	43.75	44.10	4	12,946	0.03%
2023/01/11	20.1	43.98	7	44.06	44.00	13.1	12,957	0.10%
2023/01/10	0.1	44.50	2	44.35	44.70	-1.9	12,793	-0.01%
2023/01/09	5.3	44.57	0	0.00	45.10	5.3	12,780	0.04%
2023/01/06	6	44.00	1	44.05	44.30	5	12,731	0.04%
2023/01/05	14	44.85	7	44.72	44.70	7	12,835	0.05%
2023/01/04	2.5	45.36	1	45.60	45.35	1.5	12,913	0.01%
2023/01/03	0	0.00	4	45.26	45.55	-4	13,039	-0.03%
2022/12/30	7	44.81	11	44.76	44.50	-4	13,197	-0.03%
2022/12/29	5	44.24	0	0.00	45.00	5	13,400	0.04%
2022/12/28	6	45.00	2.2	45.63	44.80	3.8	13,534	0.03%
2022/12/27	2	46.53	0	0.00	46.40	2	13,495	0.01%
2022/12/26	7	45.98	0	0.00	46.10	7	13,538	0.05%
2022/12/23	10	45.65	2	45.30	45.95	8	13,646	0.06%
2022/12/22	3	46.52	0	0.00	46.45	3	13,669	0.02%
2022/12/21	3	46.80	0	0.00	46.65	3	13,819	0.02%
2022/12/20	47	47.46	1	46.80	46.60	46	13,914	0.33%
2022/12/19	4	48.28	2	48.40	47.95	2	13,947	0.01%
2022/12/16	6	48.58	2.6	48.72	48.90	3.4	14,020	0.02%
2022/12/15	1.1	47.85	2	48.33	48.50	-0.9	13,975	-0.01%
2022/12/14	3	47.80	1	47.90	47.80	2	14,194	0.01%
2022/12/13	13	47.85	1	47.70	47.75	12	14,220	0.08%
2022/12/12	38	47.81	8	47.74	48.05	30	14,278	0.21%
2022/12/09	50.1	49.59	20	49.14	48.80	30.1	14,409	0.21%
2022/12/08	2	49.70	3	49.50	49.40	-1	14,403	-0.01%
2022/12/07	17	49.78	2	50.10	49.10	15	14,834	0.10%
2022/12/06	25	51.30	27	51.28	51.10	-2	14,662	-0.01%
2022/12/05	2	51.15	25	51.12	51.30	-23	14,559	-0.16%
2022/12/02	15	50.99	16	50.99	51.10	-1	14,565	-0.01%
2022/12/01	11	50.16	17	50.42	50.10	-6	14,398	-0.04%
2022/11/30	5	48.85	24	49.52	49.55	-19	14,656	-0.13%
2022/11/28	0	0.00	2	48.20	48.50	-2	14,753	-0.01%
2022/11/25	3	48.28	3	48.20	48.05	0	14,962	0.00%
2022/11/24	1	48.30	2	48.43	48.35	-1	15,216	-0.01%
2022/11/23	1	48.20	8	48.14	48.05	-7	15,817	-0.04%
2022/11/22	13	47.66	0	0.00	47.80	13	16,376	0.08%
2022/11/21	9	48.27	10	48.23	48.20	-1	16,747	-0.01%
2022/11/18	15	49.12	21	48.70	48.40	-6	16,831	-0.04%
2022/11/17	19	48.82	24	48.87	49.00	-5	16,712	-0.03%
2022/11/16	19	47.12	2	47.75	48.15	17	16,425	0.10%
2022/11/15	2	47.68	54	48.08	48.00	-52	16,220	-0.32%
2022/11/14	8	47.46	6	47.43	47.40	2	16,185	0.01%
2022/11/11	14	48.21	38	48.08	47.95	-24	16,145	-0.15%
2022/11/10	6	46.14	8	46.74	46.20	-2	16,227	-0.01%
2022/11/09	4	46.03	9	46.21	46.05	-5	16,358	-0.03%
2022/11/08	1	45.50	7.1	45.61	45.10	-6.1	16,292	-0.04%
2022/11/07	17.1	45.06	3	44.78	44.80	14.1	16,260	0.09%
2022/11/04	11	45.63	0	0.00	46.00	11	16,184	0.07%
2022/11/03	1.5	45.78	40	45.59	46.15	-38.5	16,373	-0.24%
2022/11/02	5	44.82	0	0.00	44.95	5	16,566	0.03%
2022/11/01	7	44.01	16	43.93	44.40	-9	17,113	-0.05%
2022/10/31	3	43.30	6	43.46	43.70	-3	17,771	-0.02%
2022/10/28	1	42.10	2	42.58	42.10	-1	17,980	-0.01%
2022/10/27	2	42.30	2	42.95	42.85	0	18,148	0.00%
2022/10/26	4	41.94	1	42.00	41.35	3	18,045	0.02%
2022/10/25	9	43.41	1	43.15	43.15	8	17,911	0.04%
2022/10/24	3	44.52	3	44.12	43.80	0	17,985	0.00%
2022/10/21	3	43.90	4	43.38	43.25	-1	17,961	-0.01%
2022/10/20	7	43.01	3	43.30	43.50	4	17,999	0.02%
2022/10/19	42	45.34	41	44.35	44.15	1	17,937	0.01%
2022/10/17	2	43.15	1	42.75	44.80	1	18,047	0.01%
2022/10/14	1	44.85	4	44.85	44.80	-3	18,179	-0.02%
2022/10/13	4	44.60	0	0.00	43.20	4	18,510	0.02%
2022/10/12	2	44.78	6	44.16	45.00	-4	18,730	-0.02%
2022/10/11	10	43.91	9	44.09	43.30	1	18,873	0.01%
2022/10/07	6	46.94	2	46.33	46.35	4	19,401	0.02%
2022/10/06	8	47.13	6	46.68	46.50	2	19,774	0.01%
2022/10/05	6	46.28	6	46.88	46.55	0	19,665	0.00%
2022/10/04	4	45.18	0.2	45.50	45.70	3.8	19,594	0.02%
2022/10/03	1.2	44.57	0	0.00	44.25	1.2	19,639	0.01%
2022/09/30	18	43.73	0	0.00	45.20	18	19,846	0.09%
2022/09/29	1	44.90	1	44.74	44.40	0	20,194	0.00%
2022/09/28	6	45.09	11	44.24	43.80	-5	20,476	-0.02%
2022/09/27	13	45.97	0	0.00	46.75	13	20,371	0.06%
2022/09/26	3	45.18	12	45.91	45.25	-9	20,339	-0.04%
2022/09/23	6	47.80	7	47.83	47.30	-1	20,358	0.00%
2022/09/22	10	46.98	2	47.60	47.60	8	20,396	0.04%
2022/09/21	14	46.98	9	46.90	46.90	5	20,453	0.02%
2022/09/20	0	0.00	0.1	48.49	48.50	-0.1	20,344	0.00%
2022/09/19	5	48.52	2	49.00	48.45	3	20,397	0.01%
2022/09/16	8	48.04	1	48.00	48.25	7	20,579	0.03%
2022/09/15	10.1	49.04	5.5	48.66	48.60	4.6	20,553	0.02%
2022/09/14	68	48.97	23	48.88	49.15	45	20,633	0.22%
2022/09/13	30	50.76	13	50.79	50.50	17	20,251	0.08%
2022/09/12	25	51.49	12	51.71	51.60	13	20,199	0.06%
2022/09/08	2	51.40	61	51.32	51.40	-59	20,424	-0.29%
2022/09/07	13.1	50.25	7	50.20	50.20	6.1	20,598	0.03%
2022/09/06	28	50.51	16	50.74	50.30	12	20,848	0.06%
2022/09/05	5	51.52	3	51.70	51.70	2	20,563	0.01%
2022/09/02	22	50.60	1	50.90	50.50	21	20,388	0.10%
2022/09/01	31	51.47	3	51.33	50.70	28	20,511	0.14%
2022/08/31	44	52.60	13	53.49	52.70	31	20,509	0.15%
2022/08/30	36	52.97	97	53.35	53.40	-61	20,767	-0.29%
2022/08/29	51	50.07	41	51.32	51.70	10	20,825	0.05%
2022/08/26	41	52.59	29	52.13	52.40	12	20,422	0.06%
2022/08/25	72	51.00	88	50.95	50.90	-16	20,349	-0.08%
2022/08/24	2	50.70	18	50.74	50.60	-16	20,530	-0.08%
2022/08/23	0	0.00	2	50.10	50.00	-2	20,487	-0.01%
2022/08/22	15	50.32	4	50.25	50.00	11	20,561	0.05%
2022/08/19	3	50.23	13	50.14	50.30	-10	20,739	-0.05%
2022/08/18	5	49.02	5	49.18	49.55	0	20,715	0.00%
2022/08/17	165.3	49.18	23	49.81	48.80	142.3	20,751	0.69%	大買/鉅額交易
2022/08/16	26	51.76	38	51.96	52.00	-12	20,481	-0.06%
2022/08/15	7	51.06	41.4	51.09	51.00	-34.4	20,407	-0.17%
2022/08/12	19	51.31	17	51.60	51.10	2	20,771	0.01%
2022/08/11	5	51.46	20	51.08	50.90	-15	21,178	-0.07%
2022/08/10	6	51.10	11	51.02	51.20	-5	21,436	-0.02%
2022/08/09	9	50.61	7	50.54	50.70	2	21,796	0.01%
2022/08/08	22	50.35	100	50.42	50.70	-78	22,056	-0.35%
2022/08/05	144	49.26	123	49.08	49.15	21	22,060	0.10%	大買/大賣/
2022/08/04	17	48.27	23	48.66	48.55	-6	21,423	-0.03%
2022/08/03	14.1	47.76	37	47.98	48.45	-23	21,273	-0.11%
2022/08/02	11	47.59	2	47.58	47.55	9	21,266	0.04%
2022/08/01	3	48.53	2	48.75	48.50	1	21,359	0.00%
2022/07/29	2	48.33	3	48.65	48.70	-1	21,701	0.00%
2022/07/28	15.1	47.95	15	48.35	47.65	0.1	21,938	0.00%
2022/07/27	16	47.56	3	47.87	48.10	13	21,884	0.06%
2022/07/26	12	48.24	31	48.11	47.95	-19	21,804	-0.09%
2022/07/25	9.1	48.79	10	48.62	48.90	-0.9	21,976	0.00%
2022/07/22	34.1	48.79	37	49.20	49.10	-2.9	22,002	-0.01%
2022/07/21	52	49.08	59	49.06	49.35	-7	22,092	-0.03%
2022/07/20	21	50.18	20	50.26	49.70	1	22,151	0.00%
2022/07/19	11	49.52	25	49.56	49.65	-14	21,948	-0.06%
2022/07/18	10.1	49.08	19	49.01	48.80	-8.9	21,669	-0.04%
2022/07/15	27	48.29	76.1	48.56	48.50	-49.1	21,507	-0.23%
2022/07/14	20.1	45.81	22	45.94	47.00	-1.9	21,021	-0.01%
2022/07/13	24	43.89	23	44.37	44.15	1	20,835	0.00%
2022/07/12	10	43.01	5	42.55	42.55	5	20,926	0.02%
2022/07/11	1	44.40	0	0.00	43.90	1	21,110	0.00%
2022/07/08	4	43.88	10	44.27	44.20	-6	21,589	-0.03%
2022/07/07	29	42.73	19	43.03	43.80	10	21,699	0.05%
2022/07/06	16	42.67	25	42.26	41.95	-9	21,471	-0.04%
2022/07/05	1	41.65	2	42.05	41.75	-1	21,434	0.00%
2022/07/04	12	41.42	9	41.62	41.10	3	21,513	0.01%
2022/07/01	1	41.00	4	41.64	41.00	-3	21,857	-0.01%
2022/06/30	10	43.44	4	43.20	43.40	6	21,931	0.03%
2022/06/29	16	44.29	4	44.05	44.55	12	22,013	0.05%
2022/06/28	5	45.71	5	45.56	45.00	0	22,163	0.00%
2022/06/27	15	46.76	17	46.85	46.50	-2	22,719	-0.01%
2022/06/24	6	46.17	59	46.40	46.20	-53	23,509	-0.23%
2022/06/23	16	45.28	26	45.33	45.25	-10	23,990	-0.04%
2022/06/22	92	44.73	38	44.61	44.60	54	24,797	0.22%
2022/06/21	0	0.00	41	45.49	46.20	-41	25,328	-0.16%
2022/06/20	17	45.40	18	45.06	44.45	-1	25,835	0.00%
2022/06/17	37	46.36	10	45.68	45.90	27	26,249	0.10%
2022/06/16	24	48.63	83	48.68	47.60	-59	26,095	-0.23%
2022/06/15	25	48.72	24	49.08	48.25	1	26,077	0.00%
2022/06/14	3	47.33	3	47.95	48.15	0	25,788	0.00%
2022/06/13	28	47.18	4	47.31	47.35	24	25,599	0.09%
2022/06/10	7	48.17	8	48.07	47.90	-1	25,651	0.00%
2022/06/09	27	48.16	6	48.03	47.90	21	25,693	0.08%
2022/06/08	32	49.68	128.1	50.29	49.10	-96.1	25,438	-0.38%	大賣/
2022/06/07	51	49.77	165.1	49.56	49.65	-114.1	24,948	-0.46%	大賣/鉅額交易
2022/06/06	29	48.29	59	48.65	48.15	-30	24,371	-0.12%
2022/06/02	7	48.46	61.1	49.14	48.55	-54.1	24,363	-0.22%
2022/06/01	25	48.47	66	48.36	48.40	-41	24,200	-0.17%
2022/05/31	6.1	47.47	17	47.60	47.40	-10.9	23,990	-0.05%
2022/05/30	4	47.49	23	48.03	47.50	-19	24,182	-0.08%
2022/05/27	38	47.50	20	47.70	47.30	18	24,116	0.07%
2022/05/26	20.1	48.06	36	48.44	48.00	-15.9	24,115	-0.07%
2022/05/25	3.1	48.55	12	48.77	48.60	-8.9	24,260	-0.04%
2022/05/24	29	48.42	42	48.68	47.95	-13	24,349	-0.05%
2022/05/23	26	48.66	23	48.72	48.05	3	24,164	0.01%
2022/05/20	28	49.08	32	49.08	48.80	-4	24,409	-0.02%
2022/05/19	38	48.11	64	48.23	49.00	-26	24,298	-0.11%
2022/05/18	36	47.97	56.2	48.11	48.05	-20.2	24,273	-0.08%
2022/05/17	41.2	46.86	29	47.05	47.35	12.2	25,201	0.05%
2022/05/16	8	45.66	9.2	45.70	45.40	-1.2	25,278	0.00%
2022/05/13	4.2	43.87	19	44.71	45.10	-14.8	25,197	-0.06%
2022/05/12	2	41.30	1	41.75	41.00	1	24,680	0.00%
2022/05/11	8	41.91	1	41.65	42.35	7	24,631	0.03%
2022/05/10	15	41.59	3	41.83	42.30	12	24,503	0.05%
2022/05/09	1	42.20	4	41.85	41.70	-3	24,486	-0.01%
2022/05/06	15	43.24	6.2	43.12	43.10	8.8	24,368	0.04%
2022/05/05	12	45.98	16.2	47.58	45.50	-4.2	23,989	-0.02%
2022/05/04	6	46.00	3	46.08	46.25	3	23,651	0.01%
2022/05/03	1	46.00	6	46.24	46.30	-5	23,697	-0.02%
2022/04/29	60	45.98	66	46.77	45.85	-6	23,688	-0.03%
2022/04/28	228	46.02	213.1	45.24	45.10	14.9	23,486	0.06%	大買/大賣/
2022/04/27	19.1	45.29	11	45.60	45.90	8.1	23,427	0.03%
2022/04/26	10	46.54	10	46.63	46.65	0	23,361	0.00%
2022/04/25	11.1	45.22	1	44.95	44.55	10.1	23,161	0.04%
2022/04/22	6	47.39	6	47.53	47.55	0	23,125	0.00%
2022/04/21	12	47.66	24	47.88	48.00	-12	23,063	-0.05%
2022/04/20	7	47.41	4	47.93	47.35	3	22,897	0.01%
2022/04/19	5	48.21	11	47.70	47.55	-6	22,739	-0.03%
2022/04/18	11.1	46.83	11.2	47.04	46.70	-0.1	22,448	0.00%
2022/04/15	6	46.98	2.1	47.05	47.05	3.9	22,259	0.02%
2022/04/14	27.1	47.71	39	47.40	48.00	-11.9	22,132	-0.05%
2022/04/13	22	45.81	13	45.89	46.15	9	21,664	0.04%
2022/04/12	5	44.24	2	44.43	44.15	3	21,756	0.01%
2022/04/11	35.1	44.81	0.1	44.57	44.35	35	21,667	0.16%
2022/04/08	10.1	46.84	6	46.93	46.65	4.1	21,313	0.02%
2022/04/07	27	46.83	1	46.35	45.90	26	21,147	0.12%
2022/04/06	3	49.07	1	48.90	49.15	2	20,803	0.01%
2022/04/01	19	48.58	14	48.45	48.45	5	20,605	0.02%
2022/03/31	8.1	48.54	15	48.49	48.30	-7	20,442	-0.03%
2022/03/30	65	49.49	21	49.26	49.50	44	20,275	0.22%
2022/03/29	49	50.83	25.5	50.34	49.95	23.5	19,787	0.12%
2022/03/28	29	52.35	40	52.75	52.80	-11	19,013	-0.06%
2022/03/25	98	51.41	245	51.70	53.00	-147	18,276	-0.80%	大賣/鉅額交易
2022/03/24	121	50.68	104.1	50.43	51.00	17	17,250	0.10%	大買/大賣/
2022/03/23	0.1	49.16	39.1	49.15	49.40	-39	16,494	-0.24%
2022/03/22	3.3	48.10	9	48.28	48.35	-5.7	16,024	-0.04%
2022/03/21	3	46.87	4	46.73	46.40	-1	15,591	-0.01%
2022/03/18	0	0.00	13	46.34	46.60	-13	15,570	-0.08%
2022/03/17	2	44.80	1	44.80	44.80	1	15,254	0.01%
2022/03/16	12	43.55	1	44.20	43.50	11	15,193	0.07%
2022/03/15	36	44.10	0.1	44.65	43.35	35.9	15,253	0.24%
2022/03/14	4.1	44.92	2	45.33	45.00	2.1	15,205	0.01%
2022/03/10	8	44.43	0	0.00	44.10	8	15,528	0.05%
2022/03/09	34	43.55	26	43.33	43.40	8	15,466	0.05%
2022/03/08	6	44.08	17.2	43.99	43.35	-11.2	15,382	-0.07%
2022/03/07	8	44.56	1	45.80	44.60	7	15,351	0.05%
2022/03/04	7	46.69	5	46.84	46.50	2	15,270	0.01%
2022/03/03	2	46.30	4.1	47.36	46.70	-2.1	15,290	-0.01%
2022/03/02	5	47.75	2	48.00	47.80	3	15,107	0.02%
2022/03/01	2	48.15	43	48.36	48.35	-41	15,086	-0.27%
2022/02/25	4.1	48.00	5.1	47.65	47.85	-1	14,877	-0.01%
2022/02/24	18.2	46.81	16	46.83	46.00	2.2	14,762	0.02%
2022/02/23	27.1	47.90	19	48.06	47.90	8.1	14,602	0.06%
2022/02/22	20	48.05	23	47.60	48.40	-3	15,422	-0.02%
2022/02/21	23	48.32	13	47.99	47.95	10	15,664	0.06%
2022/02/18	60	48.49	35	48.59	48.65	25	15,319	0.16%
2022/02/17	65	48.36	174.1	48.41	47.90	-109.1	14,747	-0.74%	大賣/鉅額交易
2022/02/16	28.1	46.21	47	46.35	46.70	-18.9	13,427	-0.14%
2022/02/15	51	45.61	11	45.47	45.45	40	12,791	0.31%
2022/02/14	23	44.03	3	43.75	44.00	20	12,458	0.16%
2022/02/11	0	0.00	1.1	44.70	44.50	-1.1	12,431	-0.01%
2022/02/10	1	44.80	1.1	44.63	44.60	-0.1	12,459	0.00%
2022/02/09	11	44.51	11	45.10	44.60	0	12,543	0.00%
2022/02/08	1	44.10	0	0.00	44.00	1	12,701	0.01%
2022/02/07	0	0.00	2.1	42.83	43.25	-2.1	12,787	-0.02%
2022/01/26	1	42.15	0	0.00	42.00	1	12,923	0.01%
2022/01/25	12	42.75	0	0.00	42.10	12	13,327	0.09%
2022/01/24	0.1	43.25	0	0.00	43.40	0.1	13,863	0.00%
2022/01/21	1.2	43.88	1	43.90	43.60	0.2	14,032	0.00%
2022/01/20	0.1	44.15	3	44.33	44.45	-2.9	14,260	-0.02%
2022/01/18	11	44.09	20	43.96	43.70	-9	14,060	-0.06%
2022/01/17	2	43.75	58	42.96	43.85	-56	13,939	-0.40%
2022/01/14	4	41.20	6	41.10	42.20	-2	13,773	-0.01%
2022/01/12	6	42.55	0	0.00	42.50	6	13,905	0.04%
2022/01/11	0	0.00	1	41.90	42.35	-1	13,926	-0.01%
2022/01/07	7	42.01	2	42.10	42.10	5	13,890	0.04%
2022/01/06	14	42.91	2	43.25	43.10	12	13,746	0.09%
2022/01/05	2	42.93	8	43.79	42.95	-6	13,642	-0.04%
2022/01/04	1	43.80	23	44.04	44.40	-22	13,201	-0.17%
2022/01/03	0	0.00	12	43.55	43.80	-12	13,172	-0.09%
2021/12/30	2	43.30	3.2	43.58	43.75	-1.2	13,168	-0.01%
2021/12/29	4	43.50	13	43.61	43.65	-9	13,182	-0.07%
2021/12/28	0	0.00	1	44.15	44.00	-1	13,113	-0.01%
2021/12/27	0	0.00	21	44.19	44.10	-21	13,067	-0.16%
2021/12/24	0	0.00	1	43.90	43.90	-1	13,070	-0.01%
2021/12/23	0	0.00	6	43.92	44.05	-6	12,935	-0.05%
2021/12/22	0.1	43.15	3	43.50	43.55	-3	12,839	-0.02%
2021/12/21	0.1	43.05	24	43.20	43.15	-23.9	12,789	-0.19%
2021/12/20	2	42.83	11	42.95	43.00	-9	12,758	-0.07%
2021/12/17	2	42.73	33	43.22	42.65	-31	12,765	-0.24%
2021/12/16	2	43.08	17	42.92	43.10	-15	12,755	-0.12%
2021/12/15	5	42.12	8	42.10	42.10	-3	12,635	-0.02%
2021/12/14	2	42.38	7	42.53	42.55	-5	12,576	-0.04%
2021/12/13	5	41.90	0.1	41.98	41.70	4.9	12,424	0.04%
2021/12/10	4	41.81	1	41.70	41.70	3	12,603	0.02%
2021/12/09	4.1	42.68	10	43.08	42.45	-6	12,557	-0.05%
2021/12/08	2.1	42.48	1	42.45	42.50	1.1	12,551	0.01%
2021/12/07	16	43.17	22	42.89	42.50	-6	12,431	-0.05%
2021/12/06	10	42.62	9.6	42.68	42.90	0.4	12,114	0.00%
2021/12/03	0	0.00	1.1	41.25	41.20	-1.1	11,940	-0.01%
2021/12/02	4.1	40.61	1	41.45	40.55	3.1	11,955	0.03%
2021/12/01	3.2	41.14	0	0.00	41.20	3.2	11,916	0.03%
2021/11/30	2.2	41.93	5	42.11	41.60	-2.8	11,766	-0.02%
2021/11/29	1.1	41.03	13	40.87	41.05	-11.9	11,702	-0.10%
2021/11/26	3	41.00	0	0.00	41.00	3	11,609	0.03%
2021/11/25	15	42.14	8	42.51	42.00	7	11,541	0.06%
2021/11/24	7	42.07	0	0.00	42.30	7	11,748	0.06%
2021/11/23	10	42.08	0	0.00	42.00	10	11,658	0.09%
2021/11/22	21	43.69	24	43.55	43.30	-3	11,460	-0.03%
2021/11/19	39.1	44.93	12	44.59	43.00	27.1	11,343	0.24%
2021/11/18	14	43.53	24	43.40	43.80	-10	10,405	-0.10%
2021/11/17	0	41.65	10.3	41.65	41.50	-10.3	9,757	-0.11%
2021/11/16	0	0.00	0.6	41.76	41.60	-0.6	9,756	-0.01%
2021/11/15	3	42.30	20	42.06	42.10	-17	9,725	-0.17%
2021/11/12	4	40.89	21.1	40.99	41.25	-17.1	9,675	-0.18%
2021/11/11	14	41.79	4	41.80	41.30	10	9,614	0.10%
2021/11/10	20	42.03	8.9	41.90	42.05	11.2	9,626	0.12%
2021/11/09	0	0.00	2	41.73	41.50	-2	9,789	-0.02%
2021/11/08	3	41.62	4	41.86	41.40	-1	9,746	-0.01%
2021/11/05	17	41.98	10	42.01	41.80	7	9,736	0.07%
2021/11/04	0	0.00	6.1	41.53	40.70	-6.1	9,607	-0.06%
2021/11/03	1	41.05	33	41.12	40.95	-32	9,615	-0.33%
2021/11/02	6	41.74	13	42.21	40.40	-7	9,872	-0.07%
2021/11/01	15.1	42.23	60.3	42.14	42.40	-45.2	9,574	-0.47%
2021/10/29	4	40.73	22	40.73	40.35	-18	9,222	-0.20%
2021/10/28	13	40.04	3	40.08	40.15	10	9,320	0.11%
2021/10/27	0	0.00	2	39.50	39.60	-2	9,083	-0.02%
2021/10/22	2	38.60	14	38.57	38.75	-12	9,785	-0.12%
2021/10/21	4	38.13	2	37.85	37.60	2	10,483	0.02%
2021/10/20	3	38.60	19	38.58	38.70	-16	10,465	-0.15%
2021/10/19	4	37.81	6	38.00	37.85	-2	10,656	-0.02%
2021/10/15	0	0.00	1	37.45	37.15	-1	11,089	-0.01%
2021/10/14	6.1	36.04	3	36.60	36.05	3.1	11,338	0.03%
2021/10/13	0	0.00	2.1	36.40	36.05	-2.1	11,732	-0.02%
2021/10/12	1	37.40	1	37.40	37.10	0	12,069	0.00%
2021/10/08	1	37.60	1	37.85	37.60	0	13,040	0.00%
2021/10/07	0	0.00	2	37.20	37.05	-2	14,988	-0.01%
2021/10/06	4	36.85	4	36.75	36.35	0	17,470	0.00%
2021/10/05	5	35.20	5.2	35.81	35.90	-0.2	17,701	0.00%
2021/10/04	3.1	35.63	2.1	35.88	35.70	1	18,027	0.01%
2021/10/01	7	35.81	0	0.00	35.55	7	18,639	0.04%
2021/09/30	0	0.00	10	36.90	37.30	-10	18,795	-0.05%
2021/09/29	13	36.15	0.4	36.35	36.30	12.7	19,035	0.07%
2021/09/28	7.1	37.74	20	38.50	37.60	-13	19,216	-0.07%
2021/09/27	0	0.00	20	38.13	38.20	-20	19,269	-0.10%
2021/09/24	0	38.25	1.2	38.28	38.45	-1.2	19,406	-0.01%
2021/09/23	4.1	37.66	5	38.15	37.70	-1	19,386	0.00%
2021/09/22	1	37.85	0	0.00	37.85	1	19,350	0.01%
2021/09/17	0	0.00	3.2	38.01	38.50	-3.2	19,355	-0.02%
2021/09/16	3	37.28	1	37.70	37.55	2	19,464	0.01%
2021/09/15	12.1	37.38	4	38.00	37.20	8.1	19,804	0.04%
2021/09/14	5	38.40	2	38.45	38.35	3	20,330	0.01%
2021/09/13	6.2	38.36	0	0.00	38.25	6.2	20,398	0.03%
2021/09/10	1	39.15	1	39.20	39.35	0	20,461	0.00%
2021/09/09	1	38.95	13	39.17	38.95	-12	20,679	-0.06%
2021/09/08	15.4	38.97	38	38.52	38.25	-22.6	20,966	-0.11%
2021/09/07	3	39.25	4	39.61	39.10	-1	21,266	0.00%
2021/09/06	9	40.19	9	40.40	39.80	0	21,286	0.00%
2021/09/03	1.2	40.42	4	40.54	40.65	-2.8	21,312	-0.01%
2021/09/02	20.1	40.72	1.2	40.58	40.05	18.9	21,443	0.09%
2021/09/01	5	40.90	0	0.00	41.00	5	21,357	0.02%
2021/08/31	16	40.74	2	40.85	40.95	14	21,313	0.07%
2021/08/30	21.4	41.20	14	41.34	40.70	7.4	21,312	0.03%
2021/08/27	1.2	40.41	0	0.00	40.20	1.2	21,016	0.01%
2021/08/26	1	40.35	0	0.00	40.25	1	21,064	0.00%
2021/08/25	2.2	40.35	1	40.95	40.60	1.2	21,121	0.01%
2021/08/24	13.3	40.95	12	41.09	40.40	1.3	21,209	0.01%
2021/08/23	1	39.75	6.1	40.30	40.35	-5.1	21,053	-0.02%
2021/08/20	3	38.73	2	38.40	38.65	1	21,040	0.00%
2021/08/19	3.1	39.41	2	39.38	38.75	1.1	21,090	0.01%
2021/08/18	1	38.55	3	39.00	39.60	-2	21,120	-0.01%
2021/08/17	10.1	39.15	7	38.81	38.55	3.1	21,189	0.01%
2021/08/16	2	39.13	9	38.78	38.95	-7	21,197	-0.03%
2021/08/13	160.2	39.85	738	39.54	38.65	-577.8	21,055	-2.74%	大買/大賣/鉅額交易
2021/08/12	68.2	40.65	69	40.77	40.65	-0.8	20,844	0.00%
2021/08/11	16.4	40.93	124.3	41.47	40.75	-107.9	20,838	-0.52%	大賣/鉅額交易
2021/08/10	123.1	41.80	180	41.46	41.20	-56.9	20,749	-0.27%	大買/大賣/
2021/08/09	0	0.00	0.1	42.85	42.60	-0.1	20,644	0.00%
2021/08/06	14	43.15	22	43.37	43.65	-8	20,597	-0.04%
2021/08/05	14	42.17	13	42.43	42.20	1	20,379	0.00%
2021/08/04	79	41.60	68	41.97	42.20	11	20,574	0.05%
2021/08/03	40.1	41.98	10	42.05	42.20	30.1	20,494	0.15%
2021/08/02	12	42.73	7.1	42.60	42.70	4.9	20,214	0.02%
2021/07/30	52	43.39	61	42.96	42.80	-9	20,256	-0.04%
2021/07/29	13	44.51	4	44.16	44.50	9	20,281	0.04%
2021/07/28	31	44.12	16	44.12	44.75	15	20,369	0.07%
2021/07/27	44	46.10	56	45.97	46.10	-12	20,172	-0.06%
2021/07/26	12	44.64	3	44.52	44.70	9	19,599	0.05%
2021/07/23	48	44.35	37	44.15	44.30	11	19,708	0.06%
2021/07/22	45	44.38	26	44.58	44.60	19	19,745	0.10%
2021/07/21	77.1	44.99	80	44.45	43.70	-3	19,601	-0.02%
2021/07/20	11	44.70	19.4	45.07	44.50	-8.4	19,341	-0.04%
2021/07/19	88.5	46.52	72	46.01	45.80	16.5	19,070	0.09%
2021/07/16	52.1	46.31	48	46.47	46.55	4.1	18,811	0.02%
2021/07/15	202.1	46.60	179	46.77	46.30	23.1	18,528	0.12%	大買/大賣/
2021/07/14	343	46.56	366	46.22	45.75	-23	17,675	-0.13%	大買/大賣/
2021/07/13	151	46.31	1,464.5	46.55	45.95	-1,313.5	15,747	-8.34%	大買/大賣/鉅額交易
2021/07/12	6	43.29	64	43.69	43.10	-58	13,343	-0.43%
2021/07/09	23.5	42.81	27	42.81	42.80	-3.5	13,083	-0.03%
2021/07/08	15	41.92	82	42.44	43.00	-67	12,931	-0.52%
2021/07/07	14	42.57	24	42.49	42.30	-10	12,486	-0.08%
2021/07/06	13	42.20	32	42.78	42.65	-19	12,380	-0.15%
2021/07/05	16	43.35	2	43.53	43.30	14	12,494	0.11%
2021/07/02	4	42.93	17	42.64	42.70	-13	12,707	-0.10%
2021/07/01	1	42.20	4	42.31	42.10	-3	12,888	-0.02%
2021/06/30	5	42.12	0	0.00	42.00	5	12,782	0.04%
2021/06/29	10	41.80	3	42.12	41.80	7	12,819	0.05%
2021/06/28	12	42.13	6	41.87	42.15	6	12,915	0.05%
2021/06/25	20	42.24	19	42.17	42.00	1	12,959	0.01%
2021/06/24	27	42.31	13	42.37	42.25	14	12,962	0.11%
2021/06/23	6	42.91	97	42.64	43.40	-91	12,804	-0.71%
2021/06/22	1	40.00	36	40.01	40.20	-35	12,204	-0.29%
2021/06/21	16	39.71	0	0.00	39.40	16	12,196	0.13%
2021/06/18	30	41.18	3	40.95	40.55	27	12,106	0.22%
2021/06/17	26	41.18	47	41.01	41.00	-21	11,999	-0.18%
2021/06/16	46	41.01	162	40.38	41.05	-116	11,813	-0.98%	大賣/鉅額交易
2021/06/15	1	39.50	8	39.46	39.20	-7	11,597	-0.06%
2021/06/11	53	38.80	1	39.00	38.80	52	11,685	0.44%
2021/06/09	0	0.00	1	38.25	38.30	-1	11,816	-0.01%
2021/06/08	0	0.00	1	38.50	38.40	-1	12,095	-0.01%
2021/06/07	3.2	38.06	0	0.00	38.10	3.2	12,237	0.03%
2021/06/03	1	38.60	10.1	39.00	38.90	-9.1	12,386	-0.07%
2021/06/02	17.3	38.86	5	38.75	38.75	12.3	12,440	0.10%
2021/06/01	3	39.40	3.4	39.40	39.45	-0.4	12,471	0.00%
2021/05/31	0	0.00	9	38.19	38.40	-9	12,385	-0.07%
2021/05/28	7	37.92	11	38.15	38.30	-4	12,391	-0.03%
2021/05/27	3	36.95	3	37.50	37.50	0	12,357	0.00%
2021/05/26	60	37.22	1	37.25	37.20	59	12,288	0.48%
2021/05/25	6	36.29	8	36.86	36.70	-2	12,263	-0.02%
2021/05/24	2	35.30	4	34.81	35.40	-2	12,192	-0.02%
2021/05/21	33	35.34	0	0.00	35.00	33	12,207	0.27%
2021/05/20	10	35.75	1	35.30	35.45	9	12,346	0.07%
2021/05/19	1	35.45	0	0.00	35.20	1	12,407	0.01%
2021/05/18	20	35.25	4	34.79	35.60	16	12,440	0.13%
2021/05/17	35	32.14	21	33.70	33.25	14	12,492	0.11%
2021/05/14	7	34.89	4	34.71	34.70	3	12,504	0.02%
2021/05/13	5	33.80	32	33.24	34.70	-27	12,415	-0.22%
2021/05/12	71	35.08	29	34.89	33.60	42	12,209	0.34%
2021/05/11	139	37.19	14	36.64	36.40	125	11,932	1.05%	大買/鉅額交易
2021/05/10	25	39.02	36	39.03	38.85	-11	11,839	-0.09%
2021/05/07	49	38.22	54	39.09	39.65	-5	11,902	-0.04%
2021/05/06	172	38.32	176	37.61	37.60	-4	11,827	-0.03%	大買/大賣/
2021/05/05	44	39.36	11	39.04	38.70	33	11,586	0.28%
2021/05/04	119	41.59	143	40.04	40.00	-24	11,588	-0.21%	大買/大賣/
2021/05/03	97	42.75	122.2	41.96	41.80	-25.2	11,775	-0.21%	大賣/
2021/04/29	78	43.76	62	43.54	43.35	16	11,697	0.14%
2021/04/28	17	43.36	64	43.45	43.75	-47	11,604	-0.41%
2021/04/27	71	42.55	42	42.55	42.50	29	11,475	0.25%
2021/04/26	64	42.52	73	42.47	42.45	-9	11,519	-0.08%
2021/04/23	76	42.12	92	42.37	42.40	-16	11,637	-0.14%
2021/04/22	14.2	42.26	22	42.32	42.00	-7.8	12,120	-0.06%
2021/04/21	45.2	43.07	42	42.75	42.75	3.2	12,731	0.03%
2021/04/20	30	42.99	16	43.22	43.20	14	12,849	0.11%
2021/04/19	42.2	42.75	3	42.72	42.75	39.2	12,869	0.30%
2021/04/16	31	42.48	2	42.55	42.50	29	12,819	0.23%
2021/04/15	16	42.35	1	42.60	42.50	15	12,960	0.12%
2021/04/14	87	42.15	63	42.17	42.10	24	13,048	0.18%
2021/04/13	94.2	43.13	120	42.96	42.75	-25.8	13,219	-0.20%	大賣/
2021/04/12	72.6	43.75	142	43.30	43.30	-69.4	13,260	-0.52%	大賣/
2021/04/09	205	44.27	12	44.61	43.80	193	13,368	1.44%	大買/鉅額交易
2021/04/08	25	44.89	474.3	44.87	45.25	-449.3	13,092	-3.43%	大賣/鉅額交易
2021/04/07	71	44.15	47.4	43.88	44.50	23.7	12,668	0.19%
2021/04/06	23.1	42.91	8	42.95	42.90	15.1	12,494	0.12%
2021/04/01	9.2	42.73	40	42.76	42.70	-30.9	12,548	-0.25%
2021/03/31	27.1	42.83	5	43.20	42.90	22.1	12,519	0.18%
2021/03/30	44.1	43.11	0	0.00	43.15	44.1	12,456	0.35%
2021/03/29	37.2	43.63	27	43.77	43.50	10.2	12,466	0.08%
2021/03/26	45	43.59	8	43.59	43.55	37	12,456	0.30%
2021/03/25	40	43.13	6	42.94	42.90	34	12,374	0.27%
2021/03/24	62	42.89	6	42.85	42.80	56	12,387	0.45%
2021/03/23	18	43.00	3	42.85	42.85	15	12,546	0.12%
2021/03/22	3.2	42.98	1	42.90	42.95	2.2	12,656	0.02%
2021/03/19	6	42.68	2	42.55	43.00	4	12,852	0.03%
2021/03/18	170	42.89	17	42.94	43.15	153	12,934	1.18%	大買/鉅額交易
2021/03/17	11	42.48	2	42.75	42.25	9	13,209	0.07%
2021/03/16	8	42.69	14	42.64	42.60	-6	13,565	-0.04%
2021/03/15	12	42.87	2	42.80	42.75	10	13,882	0.07%
2021/03/12	89	42.83	2	43.05	42.75	87	14,095	0.62%
2021/03/11	37	42.28	1	42.20	42.30	36	14,223	0.25%
2021/03/10	25	42.25	3	42.18	42.15	22	14,546	0.15%
2021/03/09	61	41.96	2.1	41.97	42.25	58.9	14,756	0.40%
2021/03/08	56	42.70	4	42.65	42.40	52	14,970	0.35%
2021/03/05	30	43.20	16	43.30	42.90	14	15,179	0.09%
2021/03/04	57	43.43	1	44.00	43.50	56	15,588	0.36%
2021/03/03	13	44.05	0	0.00	43.90	13	16,233	0.08%
2021/03/02	37	43.65	1	44.35	43.60	36	16,666	0.22%
2021/02/26	42	43.87	1	44.10	44.10	41.1	16,977	0.24%
2021/02/25	3	44.22	4	44.56	44.30	-1	17,426	-0.01%
2021/02/24	34.3	44.38	19	44.61	44.05	15.3	17,573	0.09%
2021/02/23	59	44.76	5	44.98	44.75	54	17,586	0.31%
2021/02/22	66	45.15	24.1	45.15	45.00	41.9	17,692	0.24%
2021/02/19	6	43.87	22.3	44.24	44.35	-16.3	17,644	-0.09%
2021/02/18	23	43.97	22	44.01	43.95	1	17,771	0.01%
2021/02/17	1	43.85	35	43.81	43.85	-34	17,898	-0.19%
2021/02/05	7	43.11	16.2	43.53	43.40	-9.2	17,998	-0.05%
2021/02/04	14	42.25	15	42.20	42.15	-1	18,487	-0.01%
2021/02/03	7	42.11	0.1	42.30	41.95	6.9	18,648	0.04%
2021/02/02	29	42.07	0.1	42.20	42.00	28.9	18,874	0.15%
2021/02/01	25	41.69	19	41.87	41.90	6	19,014	0.03%
2021/01/29	12	42.80	12	42.68	42.45	0	19,199	0.00%
2021/01/28	23	43.18	12	43.14	43.15	11	19,193	0.06%
2021/01/27	17.1	43.73	5	43.61	43.80	12.1	19,271	0.06%
2021/01/26	28	44.40	9	44.38	43.75	19	19,254	0.10%
2021/01/25	28	45.30	15	45.00	44.95	13	19,103	0.07%
2021/01/22	1	43.50	16	43.61	44.15	-15	18,774	-0.08%
2021/01/21	39	42.98	0	0.00	42.70	39	18,754	0.21%
2021/01/20	77	42.80	5	42.93	42.65	72	18,800	0.38%
2021/01/19	6	43.94	11	43.93	43.75	-5	18,607	-0.03%
2021/01/18	89	43.88	9	43.96	44.15	80	18,593	0.43%
2021/01/15	138	45.02	3	45.20	44.80	135	18,601	0.73%	大買/鉅額交易
2021/01/14	63.4	46.40	87	46.36	46.70	-23.6	18,293	-0.13%
2021/01/13	3	44.95	5	44.87	44.90	-2	17,949	-0.01%
2021/01/12	3	43.90	10.8	44.09	43.85	-7.8	18,092	-0.04%
2021/01/11	1	44.80	20	44.80	44.90	-19	18,612	-0.10%
2021/01/08	1.1	44.97	31	44.89	44.75	-29.9	18,733	-0.16%
2021/01/07	4	44.53	2	44.30	44.40	2	18,611	0.01%
2021/01/06	77	45.42	5	44.56	44.50	72	18,624	0.39%
2021/01/05	87	44.88	28	44.82	44.95	59	18,417	0.32%
2021/01/04	41	44.25	6	44.42	44.60	35	18,456	0.19%
2020/12/31	64	43.69	38	43.93	43.50	26	18,705	0.14%
2020/12/30	7	43.49	2	43.40	43.50	5	18,822	0.03%
2020/12/29	91.3	43.25	24	43.22	43.15	67.3	19,498	0.35%
2020/12/28	13	43.83	8	43.98	43.70	5	19,815	0.03%
2020/12/25	16	43.66	15	43.95	43.75	1	19,983	0.01%
2020/12/24	24	43.94	24	43.92	43.75	0	20,069	0.00%
2020/12/23	90	43.22	1	43.50	43.20	89	20,155	0.44%
2020/12/22	17	43.58	0.5	43.20	43.15	16.5	20,428	0.08%
2020/12/21	29	43.71	1	44.00	43.90	28	20,608	0.14%
2020/12/18	26	44.42	12	44.31	44.15	14	20,573	0.07%
2020/12/17	74	44.45	11	44.51	44.50	63	20,678	0.30%
2020/12/16	107	44.16	39	44.26	44.40	68	20,705	0.33%	大買/
2020/12/15	72	43.47	34	43.33	43.35	38	20,614	0.18%
2020/12/14	12	43.78	1	44.50	44.15	11	20,435	0.05%
2020/12/11	206	44.51	2	45.00	44.35	204	20,484	1.00%	大買/鉅額交易
2020/12/10	89	45.83	64	46.17	45.50	25	20,316	0.12%
2020/12/09	26	47.43	20	48.03	47.20	6	20,238	0.03%
2020/12/08	36	47.35	49	47.23	47.85	-13	20,205	-0.06%
2020/12/07	15	47.51	25.2	47.88	47.35	-10.2	20,647	-0.05%
2020/12/04	34	46.94	7	47.03	47.20	27	20,442	0.13%
2020/12/03	37	47.59	25	47.97	47.60	12	20,121	0.06%
2020/12/02	77	47.48	17	47.44	47.45	60	20,090	0.30%
2020/12/01	23	48.12	11	48.46	48.20	12	19,979	0.06%
2020/11/30	15	48.91	84	48.86	48.05	-69	19,938	-0.35%
2020/11/27	33	48.00	60	48.06	48.40	-27	19,702	-0.14%
2020/11/26	56	47.07	26	46.77	47.45	30	19,443	0.15%
2020/11/25	17	46.53	13	45.85	45.75	4	19,207	0.02%
2020/11/24	17	47.27	28	47.13	46.85	-11	19,061	-0.06%
2020/11/23	78	46.86	7	47.11	46.75	71	18,805	0.38%
2020/11/20	3	46.30	1	46.10	46.25	2	18,968	0.01%
2020/11/19	4	46.56	57	47.02	46.50	-53	19,129	-0.28%
2020/11/18	8	46.57	4	46.36	46.35	4	19,335	0.02%
2020/11/17	39	47.10	55	47.06	46.65	-16	19,912	-0.08%
2020/11/16	61	46.97	1	47.50	46.80	60	20,442	0.29%
2020/11/13	8	46.57	0	0.00	46.70	8	20,731	0.04%
2020/11/12	47	47.22	35	47.18	46.90	12	20,835	0.06%
2020/11/11	5	45.80	12	45.88	45.85	-7	20,461	-0.03%
2020/11/10	5	44.82	1	45.35	44.90	4	20,732	0.02%
2020/11/09	35	45.28	15	45.30	45.25	20	21,800	0.09%
2020/11/06	257	45.84	6	46.01	45.30	251	22,576	1.11%	大買/鉅額交易
2020/11/05	46	44.20	3	44.30	44.70	43	23,229	0.19%
2020/11/04	1	43.40	2	43.75	43.80	-1	24,048	0.00%
2020/11/03	97	43.87	3	43.90	43.75	94	24,687	0.38%
2020/11/02	217	43.00	1	42.80	43.25	216	25,601	0.84%	大買/鉅額交易
2020/10/30	3	43.88	0	0.00	43.55	3	27,081	0.01%
2020/10/29	3	43.97	0	0.00	44.55	3	27,382	0.01%
2020/10/28	22	44.44	2	44.85	44.55	20	27,423	0.07%
2020/10/27	6	45.97	8	45.91	45.60	-2	27,518	-0.01%
2020/10/26	5	45.70	0	0.00	45.70	5	27,982	0.02%
2020/10/23	14	47.05	10	46.65	46.45	4	28,080	0.01%
2020/10/22	7	46.74	23	46.59	47.00	-16	28,204	-0.06%
2020/10/21	17	47.08	21	46.97	46.35	-4	28,313	-0.01%
2020/10/20	23	46.21	5	46.49	46.25	18	28,481	0.06%
2020/10/19	20	46.31	54	46.39	46.80	-34	28,705	-0.12%
2020/10/16	1	43.60	15	44.59	43.60	-14	28,456	-0.05%
2020/10/15	1	45.25	1	45.50	45.10	0	29,164	0.00%
2020/10/14	36	45.64	30	45.67	45.05	6	29,634	0.02%
2020/10/13	18	45.15	13	45.04	45.70	5	29,856	0.02%
2020/10/12	69	46.12	33	46.51	45.30	36	30,054	0.12%
2020/10/08	34	46.04	52	46.18	46.30	-18	30,053	-0.06%
2020/10/07	32	44.38	38	44.55	44.90	-6	29,831	-0.02%
2020/10/06	96	44.05	107	44.27	45.00	-11	29,996	-0.04%	大賣/
2020/10/05	13	42.73	38	42.36	42.90	-25	29,823	-0.08%
2020/09/30	22	40.51	0	0.00	40.75	22	29,671	0.07%
2020/09/29	12	41.94	1	41.25	41.55	11	29,783	0.04%
2020/09/28	10	41.38	16	41.82	41.85	-6	30,098	-0.02%
2020/09/25	109	40.98	220	41.61	41.15	-111	30,399	-0.37%	大買/大賣/鉅額交易
2020/09/24	108	43.41	60	43.18	43.05	48	30,492	0.16%	大買/
2020/09/23	15	45.54	7	46.16	45.00	8	30,640	0.03%
2020/09/22	10	45.93	9	45.94	45.70	1	30,888	0.00%
2020/09/21	12	46.63	24	47.13	47.25	-12	31,357	-0.04%
2020/09/18	1	46.90	10	47.21	46.95	-9	31,337	-0.03%
2020/09/17	87	47.04	97	47.07	47.00	-10	31,523	-0.03%
2020/09/16	74	47.39	51	47.32	47.05	23	31,661	0.07%
2020/09/15	10	47.59	35	47.57	47.50	-25	31,599	-0.08%
2020/09/14	17	47.16	14	47.81	46.60	3	31,791	0.01%
2020/09/11	116	47.09	90	47.11	47.30	26	32,083	0.08%	大買/
2020/09/10	90	46.90	120	46.86	46.25	-30	32,395	-0.09%	大賣/
2020/09/09	2	44.60	23	44.83	45.15	-21	31,771	-0.07%
2020/09/08	53	44.55	55	44.31	44.05	-2	31,868	-0.01%
2020/09/07	33	45.22	14	45.20	44.40	19	32,136	0.06%
2020/09/04	20	44.65	29	44.88	44.80	-9	32,370	-0.03%
2020/09/03	68	45.11	53	44.58	44.40	15	32,591	0.05%
2020/09/02	6	44.94	7	44.98	45.00	-1	32,629	0.00%
2020/09/01	72	44.10	94	45.02	45.40	-22	32,858	-0.07%
2020/08/31	56	44.16	33	43.65	43.65	23	32,742	0.07%
2020/08/28	16	43.87	5	43.96	44.30	11	33,059	0.03%
2020/08/27	9	44.11	2	44.05	43.80	7	33,321	0.02%
2020/08/26	17	43.75	13	43.95	44.35	4	33,705	0.01%
2020/08/25	49	45.10	6	45.34	45.05	43	33,837	0.13%
2020/08/24	23	44.87	30	44.97	45.45	-7	33,911	-0.02%
2020/08/21	29	45.12	138	45.33	45.15	-109	34,534	-0.32%	大賣/鉅額交易
2020/08/20	82.3	45.90	60	45.05	44.05	22.3	34,238	0.06%
2020/08/19	70	48.66	124	48.47	47.70	-54	33,907	-0.16%	大賣/
2020/08/18	31	49.49	18	49.83	49.15	13	33,793	0.04%
2020/08/17	46	50.49	200	50.43	50.20	-154	33,918	-0.45%	大賣/鉅額交易
2020/08/14	46	50.09	127	50.10	50.50	-81	34,313	-0.24%	大賣/
2020/08/13	250	51.45	172	50.84	49.25	78	34,217	0.23%	大買/大賣/
2020/08/12	61	53.20	46	53.27	53.10	15	33,525	0.04%
2020/08/11	28	52.41	41	52.53	52.50	-13	33,359	-0.04%
2020/08/10	121	52.45	75	52.71	51.00	46	33,122	0.14%	大買/
2020/08/07	60	53.33	28	53.35	52.80	32	32,895	0.10%
2020/08/06	92	53.26	35	52.98	53.40	57	32,555	0.18%
2020/08/05	69	51.08	59	52.12	52.50	10	32,338	0.03%
2020/08/04	24	49.65	39	49.43	49.55	-15	31,486	-0.05%
2020/08/03	7	48.56	15	48.76	48.50	-8	31,569	-0.03%
2020/07/31	20.2	48.46	7	48.51	48.50	13.2	32,031	0.04%
2020/07/30	34	48.13	17	48.60	49.25	17	32,010	0.05%
2020/07/29	12	46.89	1	47.10	47.25	11	31,895	0.03%
2020/07/28	33	47.16	34	47.66	46.90	-1	32,192	0.00%
2020/07/27	53	48.09	110	47.81	47.55	-57	32,879	-0.17%	大賣/
2020/07/24	34	48.96	308	48.22	48.40	-274	33,427	-0.82%	大賣/鉅額交易
2020/07/23	4	50.38	72	50.10	50.30	-68	33,217	-0.20%
2020/07/22	10	49.45	7	49.56	49.45	3	33,065	0.01%
2020/07/21	37	49.58	25	49.09	49.00	12	33,126	0.04%
2020/07/20	94	46.33	28	46.89	48.40	66	32,756	0.20%
2020/07/17	112	46.12	3.1	46.01	45.85	108.9	32,592	0.33%	大買/鉅額交易
2020/07/16	8	45.63	2	45.60	45.45	6	33,170	0.02%
2020/07/15	20	45.01	9	44.54	44.55	11	33,437	0.03%
2020/07/14	89	45.81	3	45.45	45.50	86	33,917	0.25%
2020/07/13	72	44.96	44	45.29	45.40	28	33,967	0.08%
2020/07/10	165.1	46.42	3	46.05	45.15	162.1	34,161	0.47%	大買/鉅額交易
2020/07/09	37	48.92	6	48.96	49.00	31	34,187	0.09%
2020/07/08	10	49.88	4	49.80	49.80	6	34,151	0.02%
2020/07/07	22	49.40	5	49.51	49.35	17	34,128	0.05%
2020/07/06	19.2	49.29	123	49.99	50.00	-103.8	34,344	-0.30%	大賣/鉅額交易
2020/07/03	4	48.54	252	48.66	48.50	-248	34,444	-0.72%	大賣/鉅額交易
2020/07/02	10	47.85	15.1	47.90	48.00	-5.1	34,802	-0.01%
2020/07/01	13	47.50	8	47.53	47.20	5	34,772	0.01%
2020/06/30	7	48.06	118	48.01	47.70	-111	34,841	-0.32%	大賣/鉅額交易
2020/06/29	5	46.62	6	46.98	46.70	-1	34,695	0.00%
2020/06/24	11	46.37	12	46.38	47.10	-1	34,962	0.00%
2020/06/23	43.1	46.02	6	46.63	46.00	37.1	35,446	0.10%
2020/06/22	81	46.60	11	46.65	46.60	70	36,010	0.19%
2020/06/19	6	48.02	6	47.88	47.45	0	36,293	0.00%
2020/06/18	46	46.77	39	47.27	47.85	7	36,159	0.02%
2020/06/17	11	46.15	64	45.61	46.05	-53	35,660	-0.15%
2020/06/16	44	44.54	2	44.78	44.80	42	35,667	0.12%
2020/06/15	86.2	44.39	4	44.73	43.70	82.2	35,849	0.23%
2020/06/12	30	44.15	9	43.75	45.00	21	36,083	0.06%
2020/06/11	10.2	44.86	17	45.48	44.50	-6.8	36,124	-0.02%
2020/06/10	1	46.00	246	46.37	46.00	-245	36,030	-0.68%	大賣/鉅額交易
2020/06/09	18	45.28	22	45.54	45.60	-4	36,039	-0.01%
2020/06/08	14.1	45.10	20	45.34	45.25	-5.9	36,199	-0.02%
2020/06/05	9	44.59	31	44.37	44.25	-22	36,074	-0.06%
2020/06/04	1	44.85	17	45.05	44.60	-16	36,091	-0.04%
2020/06/03	19	43.79	23	44.04	44.05	-4	35,916	-0.01%
2020/06/02	152	43.53	142	43.33	43.20	10	35,702	0.03%	大買/大賣/
2020/06/01	5	42.82	11	43.12	43.20	-6	35,377	-0.02%
2020/05/29	28	41.99	26	42.10	42.00	2	35,022	0.01%
2020/05/28	53	42.35	48	42.59	42.10	5	34,916	0.01%
2020/05/27	25	40.83	18	41.04	40.95	7	34,122	0.02%
2020/05/26	15	40.62	15	40.97	40.15	0	34,051	0.00%
2020/05/25	11	39.61	10	39.26	40.15	1	33,907	0.00%
2020/05/22	27.1	39.93	12	40.58	39.60	15.1	33,612	0.04%
2020/05/21	414	39.81	22	40.76	41.30	392	33,201	1.18%	大買/鉅額交易
2020/05/20	106	39.00	10	38.88	39.15	96	32,618	0.29%	大買/
2020/05/19	243	39.45	20	40.28	39.30	223	32,530	0.69%	大買/鉅額交易
2020/05/18	51	39.68	25	39.38	38.85	26	31,990	0.08%
2020/05/15	39	41.93	43	42.03	42.00	-4	31,299	-0.01%
2020/05/14	376.2	43.69	84	42.82	41.95	292.2	30,723	0.95%	大買/鉅額交易
2020/05/13	113	43.69	12	43.90	44.10	101	30,202	0.33%	大買/鉅額交易
2020/05/12	27	43.36	274	43.88	44.25	-247	30,079	-0.82%	大賣/鉅額交易
2020/05/11	31	43.21	176	43.66	43.00	-145	29,914	-0.48%	大賣/鉅額交易
2020/05/08	105	41.57	132	41.66	41.55	-27	29,380	-0.09%	大買/大賣/
2020/05/07	111	40.12	401	40.71	41.00	-290	29,258	-0.99%	大買/大賣/鉅額交易
2020/05/06	88	39.12	43	39.56	39.25	45	28,739	0.16%
2020/05/05	21	39.67	58	39.73	39.10	-37	28,655	-0.13%
2020/05/04	559	39.30	27	39.56	39.50	532	28,432	1.87%	大買/鉅額交易
2020/04/30	106	39.11	104	39.56	39.95	2	28,255	0.01%	大買/大賣/
2020/04/29	52	37.31	37	37.51	37.55	15	27,612	0.05%
2020/04/28	16	36.61	21	36.67	36.45	-5	27,050	-0.02%
2020/04/27	24	36.13	34	36.55	36.65	-10	26,985	-0.04%
2020/04/24	392	35.13	18	35.43	35.45	374	26,688	1.40%	大買/鉅額交易
2020/04/23	1,045	35.47	39	36.05	35.35	1,006	26,299	3.83%	大買/鉅額交易
2020/04/22	620	35.37	11	35.23	35.70	609	25,993	2.34%	大買/鉅額交易
2020/04/21	219	36.03	9	36.59	35.70	210	25,836	0.81%	大買/鉅額交易
2020/04/20	58	36.00	567	36.13	36.75	-509	25,133	-2.03%	大賣/鉅額交易
2020/04/17	5	35.89	214	35.65	35.40	-209	24,815	-0.84%	大賣/鉅額交易
2020/04/16	55	34.33	4	34.91	34.70	51	24,354	0.21%
2020/04/15	70	34.80	40	35.44	34.50	30	24,732	0.12%
2020/04/14	128	34.31	18	34.93	34.90	110	24,488	0.45%	大買/鉅額交易
2020/04/13	366	33.87	6	33.88	33.60	360	24,494	1.47%	大買/鉅額交易
2020/04/10	222	34.24	56	34.27	34.20	166	24,821	0.67%	大買/鉅額交易
2020/04/09	88	34.47	8	35.24	34.00	80	25,514	0.31%
2020/04/08	20	35.26	45	35.10	35.20	-25	25,418	-0.10%
2020/04/07	27	34.68	34	34.96	34.70	-7	24,919	-0.03%
2020/04/06	15	32.39	10	32.30	32.65	5	24,255	0.02%
2020/04/01	32	31.15	10	31.39	31.75	22	23,929	0.09%
2020/03/31	10	31.29	18	31.59	31.25	-8	23,832	-0.03%
2020/03/30	10	30.48	12	30.55	31.10	-2	23,473	-0.01%
2020/03/27	51	31.76	55	32.18	30.80	-4	23,145	-0.02%
2020/03/26	48	30.00	47	30.32	31.30	1	22,533	0.00%
2020/03/25	11	28.72	108	28.58	29.40	-97	21,867	-0.44%	大賣/
2020/03/24	76	26.25	57	26.66	26.75	19	21,608	0.09%
2020/03/23	30	24.60	2	23.98	24.50	28	21,739	0.13%
2020/03/20	80	25.65	14	25.73	25.85	66	21,736	0.30%
2020/03/19	80	24.14	16	23.51	23.50	64	21,555	0.30%
2020/03/18	6	28.13	24	26.73	26.10	-18	21,752	-0.08%
2020/03/17	35	28.53	34	28.85	27.70	1	21,544	0.00%
2020/03/16	18	32.35	37	31.15	29.70	-19	21,262	-0.09%
2020/03/13	21	31.39	12	31.63	32.05	9	21,042	0.04%
2020/03/12	23	36.12	27	35.52	34.75	-4	20,873	-0.02%
2020/03/11	1	38.95	5	38.85	38.50	-4	20,670	-0.02%
2020/03/10	25	38.35	11.1	38.31	38.75	13.9	20,469	0.07%
2020/03/09	19	40.02	46	40.07	38.90	-27	20,550	-0.13%
2020/03/06	25	40.76	34	40.67	41.15	-9	20,496	-0.04%
2020/03/05	6	40.66	23	40.77	40.60	-17	20,648	-0.08%
2020/03/04	23	38.97	21	39.08	39.40	2	20,493	0.01%
2020/03/03	17	40.49	16	40.60	39.70	1	20,513	0.00%
2020/03/02	31	38.47	25	38.56	39.00	6	20,483	0.03%
2020/02/27	53	40.38	4.1	39.54	39.00	48.9	20,539	0.24%
2020/02/26	65	42.06	1.3	41.78	41.35	63.8	20,352	0.31%
2020/02/25	0	0.00	15	43.45	43.45	-15	20,386	-0.07%
2020/02/24	8	43.29	7	43.41	43.65	1	20,577	0.00%
2020/02/21	6	43.92	4	43.95	43.75	2	20,871	0.01%
2020/02/20	4	43.90	12	43.90	44.05	-8	21,172	-0.04%
2020/02/19	2	43.20	0	0.00	42.85	2	21,259	0.01%
2020/02/18	1	43.30	0	0.00	43.10	1	21,748	0.00%
2020/02/17	1	43.05	5	43.30	43.25	-4	22,448	-0.02%
2020/02/14	14	43.47	1	43.00	43.10	13	23,240	0.06%
2020/02/13	29	44.07	4	44.25	43.20	25	24,558	0.10%
2020/02/12	21	43.59	44	43.98	44.60	-23	25,914	-0.09%
2020/02/11	0	0.00	10	40.45	41.85	-10	25,711	-0.04%
2020/02/10	23	39.24	3	39.63	39.75	20	25,801	0.08%
2020/02/07	20	41.28	2	41.25	41.05	18	25,899	0.07%
2020/02/06	16	41.95	9	42.22	42.25	7	26,299	0.03%
2020/02/05	37	41.47	2	40.85	41.20	35	26,896	0.13%
2020/02/04	13	41.52	19	41.64	41.30	-6	27,189	-0.02%
2020/02/03	10	37.68	33	38.95	40.00	-23	27,672	-0.08%
2020/01/31	43	41.07	32	40.96	40.90	11	28,052	0.04%
2020/01/30	74	42.46	70	43.12	41.85	4	28,072	0.01%
2020/01/20	0	0.00	11	46.45	46.45	-11	28,233	-0.04%
2020/01/17	3	46.05	26	45.94	45.45	-23	28,649	-0.08%
2020/01/16	19	45.78	1	46.30	45.55	18	28,846	0.06%
2020/01/15	23	46.69	33	47.07	46.30	-10	28,983	-0.03%
2020/01/14	26	46.64	27	46.78	46.80	-1	29,176	0.00%
2020/01/13	16	46.35	12	46.35	46.35	4	29,078	0.01%
2020/01/10	18	45.08	18	45.43	45.65	0	29,337	0.00%
2020/01/09	13	45.08	34	45.06	45.20	-21	29,326	-0.07%
2020/01/08	7	43.41	3	43.02	43.40	4	29,063	0.01%
2020/01/07	19	42.74	72	42.95	43.20	-53	29,218	-0.18%
2020/01/06	68	42.17	6	41.85	41.65	62	29,767	0.21%
2020/01/03	79	45.13	45	44.16	43.85	34	29,727	0.11%
2020/01/02	18	47.04	11	46.80	47.00	7	29,685	0.02%
2019/12/31	4	45.29	4	45.26	45.10	0	29,739	0.00%
2019/12/30	2	44.98	5	44.90	44.90	-3	30,178	-0.01%
2019/12/27	16	45.36	13	45.43	45.40	3	30,544	0.01%
2019/12/26	45	45.30	11.5	45.35	45.15	33.5	31,259	0.11%
2019/12/25	8	46.42	0	0.00	46.40	8	31,405	0.03%
2019/12/24	23	46.19	14	46.38	46.25	9	31,752	0.03%
2019/12/23	14	45.74	1	46.10	45.90	13	31,981	0.04%
2019/12/20	5	46.65	16	46.58	46.80	-11	32,123	-0.03%
2019/12/19	8	46.26	18	46.45	45.90	-10	32,661	-0.03%
2019/12/18	62	46.23	5	46.17	46.00	57	33,134	0.17%
2019/12/17	16	48.25	9	48.11	47.90	7	33,154	0.02%
2019/12/16	49	46.67	53	47.06	47.90	-4	33,259	-0.01%
2019/12/13	88	47.39	60	47.15	45.80	28	33,304	0.08%
2019/12/12	2	48.65	17	48.21	48.75	-15	33,254	-0.05%
2019/12/11	12	47.66	11	47.80	47.70	1	33,557	0.00%
2019/12/10	1	48.25	10	47.82	48.30	-9	33,920	-0.03%
2019/12/09	36	48.33	16	48.23	47.75	20	34,326	0.06%
2019/12/06	25	48.23	180	47.70	47.45	-155	34,645	-0.45%	大賣/鉅額交易
2019/12/05	27	47.99	26	47.82	47.95	1	35,780	0.00%
2019/12/04	19.4	47.28	9	47.69	46.90	10.4	37,666	0.03%
2019/12/03	15	48.76	36	48.60	48.45	-21	39,329	-0.05%
2019/12/02	19	48.84	13	48.53	49.90	6	39,620	0.02%
2019/11/29	5	48.71	4	49.01	48.95	1	39,645	0.00%
2019/11/28	7	49.44	7	49.66	49.40	0	39,863	0.00%
2019/11/27	9	50.58	6	50.68	50.00	3	41,176	0.01%
2019/11/26	6	50.57	14	50.69	50.50	-8	41,983	-0.02%
2019/11/25	10	49.97	7	50.14	49.60	3	42,057	0.01%
2019/11/22	6	49.26	6	49.88	49.50	0	42,338	0.00%
2019/11/21	10	49.69	6.5	49.92	49.50	3.5	42,736	0.01%
2019/11/20	4	50.40	17	50.21	50.60	-13	43,309	-0.03%
2019/11/19	43	50.77	11.2	50.85	50.60	31.8	45,154	0.07%
2019/11/18	6	51.52	18.4	51.49	51.20	-12.4	45,711	-0.03%
2019/11/15	50	52.02	77	52.03	51.00	-27	45,973	-0.06%
2019/11/14	52	51.54	71	51.45	52.20	-19	46,146	-0.04%
2019/11/13	144	49.61	94	49.96	50.90	50	46,986	0.11%	大買/
2019/11/12	98.5	48.30	107	48.33	50.10	-8.5	47,221	-0.02%	大賣/
2019/11/11	119.5	47.06	160	47.34	47.05	-40.5	46,232	-0.09%	大買/大賣/
2019/11/08	13	44.02	16	44.38	44.70	-3	44,678	-0.01%
2019/11/07	31	42.72	11	43.31	43.30	20	44,375	0.05%
2019/11/06	19	44.24	21	44.17	43.90	-2	44,263	0.00%
2019/11/05	15	44.96	23	45.07	45.45	-8	43,928	-0.02%
2019/11/04	11	44.53	12	44.61	45.00	-1	43,667	0.00%
2019/11/01	8	43.01	15	42.80	43.00	-7	43,027	-0.02%
2019/10/31	19	41.81	35	42.52	42.75	-16	42,830	-0.04%
2019/10/30	7	40.06	37	41.01	41.80	-30	42,219	-0.07%
2019/10/29	9	41.10	9	41.27	40.75	0	41,778	0.00%
2019/10/28	10	40.75	19	41.63	41.80	-9	41,663	-0.02%
2019/10/25	15	40.18	12	40.41	40.75	3	41,324	0.01%
2019/10/24	26	41.44	14	41.36	41.50	12	41,037	0.03%
2019/10/23	9	41.39	11	41.42	41.85	-2	41,300	0.00%
2019/10/22	6	42.13	10	42.11	40.95	-4	42,375	-0.01%
2019/10/21	1	41.40	8	41.18	41.30	-7	43,052	-0.02%
2019/10/18	18	41.47	23	41.77	41.30	-5	43,326	-0.01%
2019/10/17	6	40.89	0	0.00	40.85	6	43,947	0.01%
2019/10/16	11	40.93	53	40.94	41.30	-42	44,070	-0.10%
2019/10/15	22	41.25	22	41.13	40.75	0	43,931	0.00%
2019/10/14	35	41.18	50	41.28	41.20	-15	44,038	-0.03%
2019/10/09	35	39.08	54	39.08	38.60	-19	43,419	-0.04%
2019/10/08	7	38.51	57	38.81	38.95	-50	43,382	-0.12%
2019/10/07	39	38.72	105	38.46	38.15	-66	42,489	-0.16%	大賣/
2019/10/04	22	37.78	16	37.72	37.90	6	41,966	0.01%
2019/10/03	51	37.41	58	37.27	37.70	-7	41,536	-0.02%
2019/10/02	6	36.07	19	37.10	37.80	-13	41,033	-0.03%
2019/10/01	51	35.22	47	35.47	35.90	4	40,230	0.01%
2019/09/27	12	34.74	10.7	34.97	34.75	1.3	39,831	0.00%
2019/09/26	5	35.88	9	35.55	35.60	-4	39,393	-0.01%
2019/09/25	1	35.85	24	36.03	36.10	-23	39,158	-0.06%
2019/09/24	33	36.46	11	36.61	35.80	22	39,255	0.06%
2019/09/23	8	37.82	27	37.81	37.50	-19	38,966	-0.05%
2019/09/20	10	36.97	16	37.19	36.85	-6	38,463	-0.02%
2019/09/19	4	36.65	5	36.73	36.95	-1	37,999	0.00%
2019/09/18	8	36.81	17	36.82	36.50	-9	37,726	-0.02%
2019/09/17	4	36.69	18	36.95	36.70	-14	37,174	-0.04%
2019/09/16	46	36.42	47	36.36	36.25	-1	37,095	0.00%
2019/09/12	19	35.87	14	35.97	35.85	5	36,562	0.01%
2019/09/11	32	35.48	30	35.54	35.55	2	36,167	0.01%
2019/09/10	130	35.58	124	35.51	35.70	6	35,595	0.02%	大買/大賣/
2019/09/09	133	36.25	119	36.36	35.55	14	35,065	0.04%	大買/大賣/
2019/09/06	138	37.36	142	37.35	37.00	-4	34,262	-0.01%	大買/大賣/
2019/09/05	20	36.07	61	35.59	36.60	-41	32,356	-0.13%
2019/09/04	3	32.90	16	32.97	33.30	-13	30,454	-0.04%
2019/09/03	3	32.53	7	32.48	32.10	-4	30,089	-0.01%
2019/09/02	30	32.38	23	31.94	32.50	7	29,806	0.02%
2019/08/30	56	32.65	122	32.91	32.10	-66	29,435	-0.22%	大賣/
2019/08/29	40	31.79	79	31.84	32.15	-39	28,021	-0.14%
2019/08/28	16	30.84	26	30.88	30.65	-10	27,048	-0.04%
2019/08/27	27	31.24	5	31.35	30.80	22	26,720	0.08%
2019/08/26	80	31.31	39	31.26	30.95	41	26,329	0.16%
2019/08/23	148	32.16	154	32.30	32.40	-6	25,684	-0.02%	大買/大賣/
2019/08/22	45	31.69	146	32.09	32.80	-101	24,986	-0.40%	大賣/鉅額交易
2019/08/21	9	29.53	39	30.07	30.60	-30	22,932	-0.13%
2019/08/20	11	29.25	93	29.32	29.10	-82	22,112	-0.37%
2019/08/19	23	29.72	34	30.00	29.60	-11	21,683	-0.05%
2019/08/16	25	29.44	79	29.70	29.50	-54	21,065	-0.26%
2019/08/15	3	28.38	181	28.18	28.60	-178	19,576	-0.91%	大賣/鉅額交易
2019/08/14	7	27.58	19	27.69	27.50	-12	18,507	-0.06%
2019/08/13	5	26.30	0	0.00	26.65	5	18,053	0.03%
2019/08/08	2	26.80	7	26.81	26.85	-5	18,476	-0.03%
2019/08/07	5	26.65	6	26.41	26.25	-1	18,360	-0.01%
2019/08/06	2	25.60	22	25.95	26.25	-20	18,355	-0.11%
2019/08/05	17	25.60	0	0.00	25.50	17	18,274	0.09%
2019/08/02	18	25.81	4	25.68	26.00	14	18,250	0.08%
2019/08/01	9	26.50	0	0.00	26.40	9	18,095	0.05%
2019/07/31	4	26.65	17	26.84	27.00	-13	17,994	-0.07%
2019/07/30	28	26.18	13	25.89	26.20	15	17,759	0.08%
2019/07/29	13	26.53	1	26.60	26.50	12	17,817	0.07%
2019/07/26	6	26.53	10	26.68	26.75	-4	17,716	-0.02%
2019/07/25	20	26.88	33	26.92	27.05	-13	17,541	-0.07%
2019/07/24	289	27.04	92	26.95	26.35	197	17,125	1.15%	大買/鉅額交易
2019/07/23	88	28.46	5	28.60	28.20	83	16,007	0.52%
2019/07/22	33	28.66	41	28.81	29.00	-8	14,988	-0.05%
2019/07/19	75	29.40	86	29.72	29.25	-11	14,758	-0.07%
2019/07/18	4	28.95	11	29.01	29.05	-7	14,620	-0.05%
2019/07/17	4	28.46	50	28.62	28.70	-46	14,531	-0.32%
2019/07/16	14	28.31	74	28.47	28.60	-60	14,662	-0.41%
2019/07/15	44	27.88	92	27.93	28.20	-48	14,314	-0.34%
2019/07/12	26	26.24	65	26.74	27.10	-39	14,129	-0.28%
2019/07/11	2	25.83	1	25.85	25.95	1	14,174	0.01%
2019/07/10	5	26.35	0	0.00	26.30	5	14,850	0.03%
2019/07/09	4	26.14	6	26.24	26.20	-2	15,220	-0.01%
2019/07/08	0	0.00	5	26.50	26.40	-5	16,078	-0.03%
2019/07/05	1	26.65	0	0.00	26.70	1	16,403	0.01%
2019/07/04	0	0.00	1	26.85	26.90	-1	16,726	-0.01%
2019/07/03	1	26.65	4	26.88	26.65	-3	16,980	-0.02%
2019/07/02	6	26.70	9	26.73	26.65	-3	17,478	-0.02%
2019/07/01	12	26.53	21	26.64	26.60	-9	18,100	-0.05%
2019/06/28	16	26.20	15	26.24	26.05	1	18,963	0.01%
2019/06/27	1	25.80	1	25.80	26.00	0	20,197	0.00%
2019/06/26	1	25.35	0	0.00	25.35	1	20,600	0.00%
2019/06/25	2	25.40	0	0.00	25.30	2	20,709	0.01%
2019/06/21	26	25.84	43	26.07	25.95	-17	20,896	-0.08%
2019/06/20	0	0.00	1	25.35	25.35	-1	20,493	0.00%
2019/06/19	7	25.30	14	25.25	25.25	-7	20,503	-0.03%
2019/06/17	2	24.85	40	24.95	24.95	-38	20,649	-0.18%
2019/06/14	43	25.24	61	25.35	25.00	-18	20,766	-0.09%
2019/06/13	1	25.00	35	25.32	25.35	-34	20,360	-0.17%
2019/06/12	21	24.97	24	25.18	25.20	-3	20,296	-0.01%
2019/06/11	33	25.02	37	24.83	24.90	-4	20,305	-0.02%
2019/06/10	12	24.30	40	23.94	24.35	-28	20,085	-0.14%
2019/06/06	1	23.45	10	23.35	23.40	-9	20,058	-0.04%
2019/06/05	3	23.85	5	23.81	23.45	-2	20,117	-0.01%
2019/06/04	0	0.00	15	23.43	23.50	-15	20,139	-0.07%
2019/06/03	0	0.00	2	23.28	23.35	-2	20,228	-0.01%
2019/05/31	7	23.09	18	23.14	23.15	-11	20,259	-0.05%
2019/05/30	14	22.71	0	0.00	22.80	14	20,363	0.07%
2019/05/29	6	22.08	1	22.20	22.05	5	20,338	0.02%
2019/05/28	12	22.77	2	22.90	22.60	10	20,280	0.05%
2019/05/27	32	22.61	6	22.87	23.15	26	20,272	0.13%
2019/05/24	6	23.26	0	0.00	23.00	6	20,291	0.03%
2019/05/23	1	23.35	9	23.64	23.70	-8	20,268	-0.04%
2019/05/22	6	24.10	2	23.75	23.55	4	20,365	0.02%
2019/05/21	3	23.20	0	0.00	23.20	3	20,493	0.01%
2019/05/20	19	23.57	3	23.95	23.50	16	21,209	0.08%
2019/05/17	44	23.92	10	24.25	23.75	34	21,337	0.16%
2019/05/16	19	24.53	19	24.47	23.65	0	21,310	0.00%
2019/05/15	0	0.00	34	23.86	23.95	-34	21,224	-0.16%
2019/05/14	29	22.52	104	23.40	23.50	-75	21,291	-0.35%	大賣/
2019/05/13	43	23.19	3	23.70	23.10	40	21,387	0.19%
2019/05/10	48	23.80	7	24.06	24.00	41	21,375	0.19%
2019/05/09	122	24.83	2	25.20	24.35	120	21,316	0.56%	大買/鉅額交易
2019/05/08	33	24.66	12	24.44	25.00	21	21,224	0.10%
2019/05/07	10	25.08	0	0.00	24.80	10	21,241	0.05%
2019/05/06	10	24.86	60	24.66	24.50	-50	21,236	-0.24%
2019/05/03	2	25.70	0	0.00	25.75	2	20,972	0.01%
2019/05/02	2	25.70	1	25.65	25.70	1	20,975	0.00%
2019/04/30	2	25.40	15	25.57	25.55	-13	20,948	-0.06%
2019/04/29	15	25.10	9	25.43	25.90	6	20,870	0.03%
2019/04/26	3	25.65	2	25.83	25.70	1	20,598	0.00%
2019/04/25	0	0.00	12	26.10	26.10	-12	20,614	-0.06%
2019/04/24	170	26.36	142	26.51	25.85	28	20,653	0.14%	大買/大賣/
2019/04/23	63	27.70	25	27.64	27.55	38	19,663	0.19%
2019/04/22	2	28.23	15	28.04	28.10	-13	19,327	-0.07%
2019/04/19	14	27.65	5	27.45	27.35	9	18,894	0.05%
2019/04/18	58	27.57	60	27.29	27.00	-2	18,667	-0.01%
2019/04/17	12	27.94	10	27.73	27.50	2	18,384	0.01%
2019/04/16	54	28.38	215	28.43	28.05	-161	17,818	-0.90%	大賣/鉅額交易
2019/04/15	50	27.39	10	27.52	27.35	40	17,098	0.23%
2019/04/12	61	27.66	508	27.66	27.55	-447	16,723	-2.67%	大賣/鉅額交易
2019/04/11	18	27.04	288	26.76	26.80	-270	15,825	-1.71%	大賣/鉅額交易
2019/04/10	34	26.41	55	26.90	26.90	-21	15,437	-0.14%
2019/04/09	87	26.76	131	26.62	26.45	-44	15,118	-0.29%	大賣/
2019/04/08	86	27.12	118	27.45	27.05	-32	14,820	-0.22%	大賣/
2019/04/03	376	26.44	115	26.48	26.60	261	14,225	1.83%	大買/大賣/鉅額交易
2019/04/02	151	26.13	233	26.24	26.40	-82	13,501	-0.61%	大買/大賣/
2019/04/01	27	25.54	252	25.30	25.30	-225	12,231	-1.84%	大賣/鉅額交易
2019/03/29	14.3	23.49	84	23.26	23.70	-69.7	10,574	-0.66%
2019/03/28	6	22.48	5	22.55	22.70	1	10,037	0.01%
2019/03/27	3	21.88	36	22.51	22.70	-33	10,028	-0.33%
2019/03/26	10	21.78	99	22.06	21.70	-89	10,195	-0.87%
2019/03/25	12	21.95	1	22.05	22.00	11	10,179	0.11%
2019/03/22	4	22.49	3	22.58	22.35	1	10,200	0.01%
2019/03/21	15	22.68	10	22.70	22.60	5	10,207	0.05%
2019/03/20	0	0.00	1	22.35	22.35	-1	10,283	-0.01%
2019/03/19	2	22.55	11	22.62	22.35	-9	10,382	-0.09%
2019/03/18	3	22.05	3	22.08	22.15	0	10,457	0.00%
2019/03/15	0	0.00	1	21.60	21.80	-1	10,411	-0.01%
2019/03/14	106	21.79	14	22.08	21.50	92	10,552	0.87%	大買/
2019/03/13	47	22.19	2	22.25	22.20	45	10,743	0.42%
2019/03/12	6	22.50	0	0.00	22.40	6	10,932	0.05%
2019/03/11	3	22.08	3	22.08	22.10	0	11,167	0.00%
2019/03/08	35	21.61	0	0.00	21.65	35	11,761	0.30%
2019/03/07	1	22.65	1	22.60	22.20	0	11,895	0.00%
2019/03/06	36	22.90	3	22.80	22.90	33	12,051	0.27%
2019/03/05	25	22.92	0	0.00	22.80	25	12,248	0.20%
2019/03/04	22	22.58	2	22.60	22.95	20	12,222	0.16%
2019/02/27	15	22.73	2	22.90	22.70	13	12,217	0.11%
2019/02/26	7	22.87	1	23.05	23.05	6	12,267	0.05%
2019/02/25	13	23.04	2	23.10	23.00	11	12,418	0.09%
2019/02/22	86	22.92	1	23.10	23.00	85	12,358	0.69%
2019/02/21	153	22.72	81	22.79	23.20	72	12,366	0.58%	大買/
2019/02/20	51	22.93	1	22.75	22.95	50	12,650	0.40%
2019/02/19	115.2	22.46	90	22.93	23.05	25.2	12,561	0.20%	大買/
2019/02/18	7	21.81	33	21.73	21.90	-26	11,968	-0.22%
2019/02/15	5	21.51	13	21.52	21.55	-8	12,015	-0.07%
2019/02/14	59	21.72	15	21.94	21.50	44	12,021	0.37%
2019/02/13	6	21.68	12	21.67	21.70	-6	11,962	-0.05%
2019/02/12	3	21.43	22	21.40	21.60	-19	12,446	-0.15%
2019/02/11	10.3	21.20	17	21.05	21.20	-6.8	12,566	-0.05%
2019/01/30	31	20.70	20	20.78	20.60	11	12,660	0.09%
2019/01/29	25	20.61	1	20.65	20.80	24	13,024	0.18%
2019/01/28	1	21.00	1	21.10	20.85	0	13,415	0.00%
2019/01/25	7	20.75	7	20.70	20.70	0	13,626	0.00%
2019/01/24	2	20.53	2	20.55	20.50	0	13,733	0.00%
2019/01/23	4	20.40	3	20.20	20.50	1	13,935	0.01%
2019/01/22	7	20.30	0	0.00	20.20	7	14,072	0.05%
2019/01/18	7	20.56	6	20.75	20.60	1	14,266	0.01%
2019/01/17	0	0.00	5	20.35	20.30	-5	14,486	-0.03%
2019/01/16	18	20.32	35	20.40	20.60	-17	14,495	-0.12%
2019/01/15	1	20.10	38	20.19	20.20	-37	14,360	-0.26%
2019/01/14	2	19.70	1	19.70	19.60	1	14,438	0.01%
2019/01/11	0	19.95	0	0.00	19.90	0	14,692	0.00%
2019/01/10	80	20.00	12	20.10	20.05	68	15,020	0.45%
2019/01/09	5	20.00	1	20.05	19.90	4	15,386	0.03%
2019/01/08	2	19.98	4	20.04	20.05	-2	15,487	-0.01%
2019/01/07	1	20.00	11	19.99	19.90	-10	15,621	-0.06%
2019/01/04	30	19.18	10	19.20	19.20	20	15,783	0.13%
2019/01/03	1	20.20	2	20.20	19.80	-1	15,907	-0.01%
2019/01/02	31	19.90	0	0.00	19.85	31	16,019	0.19%
2018/12/28	5	19.86	1	19.80	19.80	4	16,284	0.02%
2018/12/27	2	20.35	0	0.00	20.20	2	16,852	0.01%
2018/12/26	6	19.96	0	0.00	19.90	6	16,926	0.04%
2018/12/25	4	20.00	0	0.00	20.15	4	17,065	0.02%
2018/12/24	4	20.56	2	20.55	20.55	2	17,093	0.01%
2018/12/21	11	20.42	10	20.68	20.95	1	17,410	0.01%
2018/12/20	3	20.92	4	20.55	20.60	-1	17,722	-0.01%
2018/12/19	17	21.51	30	21.85	21.30	-13	17,714	-0.07%
2018/12/18	3	20.95	0	0.00	21.05	3	17,683	0.02%
2018/12/17	13	21.15	6	21.50	21.05	7	17,765	0.04%
2018/12/14	4	21.46	0	0.00	21.50	4	17,781	0.02%
2018/12/13	2.2	21.91	17	21.96	21.95	-14.8	17,820	-0.08%
2018/12/12	10	21.35	104	21.55	21.60	-94	17,689	-0.53%	大賣/
2018/12/11	9	21.24	9	21.38	21.10	0	17,662	0.00%
2018/12/10	15	20.52	7	20.91	20.65	8	17,651	0.05%
2018/12/07	15	21.03	3	21.10	21.20	12	17,651	0.07%
2018/12/06	17	20.85	24	21.48	20.35	-7	17,640	-0.04%
2018/12/05	13	21.78	16	21.85	21.80	-3	17,458	-0.02%
2018/12/04	3	22.42	11	22.35	22.40	-8	17,852	-0.04%
2018/12/03	14	21.79	28	21.65	22.30	-14	17,951	-0.08%
2018/11/30	4	20.55	16	20.40	20.40	-12	17,427	-0.07%
2018/11/29	30	20.42	21	20.89	20.00	9	17,294	0.05%
2018/11/28	0	0.00	36	20.19	20.35	-36	17,213	-0.21%
2018/11/27	5	19.32	22	19.65	19.85	-17	17,126	-0.10%
2018/11/26	30	19.33	2	19.20	19.20	28	17,119	0.16%
2018/11/23	52	19.15	37	19.06	19.05	15	17,118	0.09%
2018/11/22	22	19.67	0	0.00	19.45	22	17,050	0.13%
2018/11/21	0	0.00	4	19.33	19.55	-4	16,899	-0.02%
2018/11/20	18	19.68	2	19.80	19.65	16	16,952	0.09%
2018/11/19	23	20.14	20	20.30	20.10	3	17,034	0.02%
2018/11/16	31	19.61	1	19.70	19.20	30	16,955	0.18%
2018/11/15	11	19.51	15	19.58	19.55	-4	16,886	-0.02%
2018/11/14	1	19.15	0	0.00	19.10	1	16,986	0.01%
2018/11/13	6	18.29	7	18.61	18.70	-1	17,107	-0.01%
2018/11/12	12	18.21	11	18.59	18.60	1	17,024	0.01%
2018/11/09	76	18.18	15	18.21	18.30	61	16,951	0.36%
2018/11/08	6	19.28	4	19.38	19.00	2	16,502	0.01%
2018/11/07	25	18.90	6	19.03	18.85	19	16,287	0.12%
2018/11/06	204	19.11	4	19.58	18.75	200	16,284	1.23%	大買/鉅額交易
2018/11/05	99	20.29	21	20.10	19.90	78	15,950	0.49%
2018/11/02	5	21.01	53	21.02	21.30	-48	15,614	-0.31%
2018/11/01	63	20.20	2	20.15	20.30	61	15,470	0.39%
2018/10/31	3	19.80	15	19.86	19.80	-12	15,696	-0.08%
2018/10/30	1	19.20	1	19.35	19.15	0	15,858	0.00%
2018/10/29	100	18.80	12	18.78	18.95	88	16,107	0.55%
2018/10/26	15	18.67	23	18.75	18.35	-8	16,437	-0.05%
2018/10/25	73	18.47	74	18.70	18.25	-1	16,927	-0.01%
2018/10/24	20	19.79	42	19.87	19.75	-22	16,924	-0.13%
2018/10/23	38	20.19	2	20.40	20.10	36	16,963	0.21%
2018/10/22	4	20.28	0	0.00	20.80	4	17,118	0.02%
2018/10/19	14	20.39	2	20.23	20.45	12	17,055	0.07%
2018/10/18	10	20.78	21	20.90	20.95	-11	17,019	-0.06%
2018/10/17	11	20.48	5	20.95	20.35	6	16,837	0.04%
2018/10/16	45	21.04	6	21.27	21.20	39	16,856	0.23%
2018/10/15	1	20.05	1	20.70	20.75	0	16,972	0.00%
2018/10/12	9	19.36	4	19.68	20.10	5	16,971	0.03%
2018/10/11	15	19.40	52	19.36	19.35	-37	17,020	-0.22%
2018/10/09	14	21.82	15	21.98	21.50	-1	17,107	-0.01%
2018/10/08	9	21.65	14	21.79	21.65	-5	17,213	-0.03%
2018/10/05	211	22.00	8	21.63	21.40	203	17,064	1.19%	大買/鉅額交易
2018/10/04	29	23.63	2	23.50	23.45	27	16,604	0.16%
2018/10/03	58	24.01	15	23.90	23.70	43	16,650	0.26%
2018/10/02	7	24.28	22	24.37	24.50	-15	16,732	-0.09%
2018/10/01	3	24.38	17	24.39	24.40	-14	16,847	-0.08%
2018/09/28	39	24.29	12	24.46	24.10	27	16,892	0.16%
2018/09/27	44	24.95	30	24.96	24.65	14	16,787	0.08%
2018/09/26	0	0.00	1	24.70	24.55	-1	16,534	-0.01%
2018/09/25	11	24.84	34	25.11	24.70	-23	16,640	-0.14%
2018/09/21	1	23.55	1	23.60	24.10	0	16,420	0.00%
2018/09/20	24	23.52	2	23.60	23.25	22	16,399	0.13%
2018/09/19	3	23.92	256	24.07	23.65	-253	16,559	-1.53%	大賣/鉅額交易
2018/09/18	2	24.28	3	24.05	23.95	-1	16,537	-0.01%
2018/09/17	5	24.46	10	24.40	24.80	-5	16,679	-0.03%
2018/09/14	25.5	24.46	16	24.36	24.60	9.5	16,705	0.06%
2018/09/13	2	23.63	12	23.56	23.55	-10	16,891	-0.06%
2018/09/12	34	23.17	4	23.19	23.10	30	17,158	0.17%
2018/09/11	61	23.76	16	23.83	23.85	45	17,449	0.26%
2018/09/10	285	23.53	184	23.80	23.30	101	18,032	0.56%	大買/大賣/鉅額交易
2018/09/07	51	26.70	32	26.71	25.85	19	19,104	0.10%
2018/09/06	11	28.05	15	28.09	28.00	-4	21,158	-0.02%
2018/09/05	6	27.85	14	28.14	27.85	-8	22,206	-0.04%
2018/09/04	35	27.90	1	27.90	27.90	34	22,719	0.15%
2018/09/03	8	28.59	0	0.00	28.55	8	22,715	0.04%
2018/08/31	0	0.00	19	29.36	29.40	-19	22,722	-0.08%
2018/08/29	10	29.28	16	29.16	29.10	-6	22,947	-0.03%
2018/08/28	113	29.20	12	29.13	28.90	101	23,098	0.44%	大買/鉅額交易
2018/08/27	30	28.88	8	29.06	29.25	22	23,249	0.09%
2018/08/24	5	28.70	6	28.83	28.80	-1	23,183	0.00%
2018/08/23	32	28.72	33	28.83	28.95	-1	23,073	0.00%
2018/08/22	3	27.50	1	27.65	27.60	2	22,828	0.01%
2018/08/21	25	27.04	4	27.11	27.20	21	22,932	0.09%
2018/08/20	94	28.12	12	27.96	27.40	82	23,086	0.36%
2018/08/17	10	29.15	0	0.00	29.00	10	22,995	0.04%
2018/08/16	72	29.08	4	28.85	29.05	68	23,348	0.29%
2018/08/15	50	29.57	7	29.59	29.35	43	23,421	0.18%
2018/08/14	11	29.75	55	30.11	30.50	-44	23,514	-0.19%
2018/08/13	69	30.04	46	30.31	29.85	23	23,716	0.10%
2018/08/10	9	31.53	0	0.00	31.10	9	23,821	0.04%
2018/08/09	41	31.63	4	31.61	31.50	37	23,939	0.15%
2018/08/08	6	31.93	8	32.09	31.90	-2	24,118	-0.01%
2018/08/07	28	32.24	6	32.53	32.00	22	24,418	0.09%
2018/08/06	49	32.76	41	32.79	33.00	8	24,297	0.03%
2018/08/03	28	32.59	25	32.36	32.00	3	24,510	0.01%
2018/08/02	51	32.12	95	32.20	32.20	-44	24,651	-0.18%
2018/08/01	17	31.81	38	31.74	32.20	-21	25,327	-0.08%
2018/07/31	6	30.53	0	0.00	30.40	6	25,290	0.02%
2018/07/30	10	30.52	16	30.71	30.40	-6	25,140	-0.02%
2018/07/27	0	0.00	8	30.88	30.90	-8	25,161	-0.03%
2018/07/26	1	30.15	3	30.05	30.25	-2	25,300	-0.01%
2018/07/25	24	29.29	14	29.74	30.00	10	25,565	0.04%
2018/07/24	15	29.23	1	29.30	29.35	14	25,400	0.06%
2018/07/23	90	29.17	21	29.14	29.05	69	25,313	0.27%
2018/07/20	23	30.49	4	30.55	30.25	19	25,076	0.08%
2018/07/19	34	29.94	4	29.96	29.95	30	24,901	0.12%
2018/07/18	2	29.90	5	29.77	30.10	-3	24,931	-0.01%
2018/07/17	61	29.40	3	29.58	29.10	58	24,825	0.23%
2018/07/16	63	30.30	26	30.46	30.00	37	24,839	0.15%
2018/07/13	33	31.24	43	31.00	31.00	-10	24,691	-0.04%
2018/07/12	23	30.69	2	30.85	31.00	21	24,774	0.08%
2018/07/11	3	30.37	17	30.96	30.75	-14	24,952	-0.06%
2018/07/10	10	30.49	4	30.55	30.35	6	25,171	0.02%
2018/07/09	11	30.57	2	30.60	31.15	9	26,232	0.03%
2018/07/06	18	30.89	1	30.75	30.80	17	26,899	0.06%
2018/07/05	28	31.26	20	31.38	30.65	8	26,945	0.03%
2018/07/04	36	31.96	29	31.93	31.95	7	26,993	0.03%
2018/07/03	44	33.17	15	33.35	32.50	29	27,117	0.11%
2018/07/02	19	32.43	25	32.55	32.55	-6	26,962	-0.02%
2018/06/29	14	32.21	2	32.20	32.35	12	27,093	0.04%
2018/06/28	16	32.24	5	31.90	31.65	11	27,009	0.04%
2018/06/27	40	32.58	7	32.48	32.30	33	26,950	0.12%
2018/06/26	33	32.10	25	32.12	32.55	8	26,929	0.03%
2018/06/25	18	33.08	20	33.32	33.00	-2	26,886	-0.01%
2018/06/22	82	33.56	21	33.47	33.15	61	26,980	0.23%
2018/06/21	73	35.08	21	35.32	34.60	52	26,896	0.19%
2018/06/20	108	34.98	91	34.95	35.60	17	26,861	0.06%	大買/
2018/06/19	78	35.77	130	36.02	34.90	-52	26,765	-0.19%	大賣/
2018/06/15	145	38.18	27	38.16	37.70	118	26,255	0.45%	大買/鉅額交易
2018/06/14	125	38.28	167	38.22	38.90	-42	24,915	-0.17%	大買/大賣/
2018/06/13	48	35.01	42	35.14	35.40	6	22,937	0.03%
2018/06/12	3	34.00	23	34.07	33.80	-20	22,031	-0.09%
2018/06/11	16	32.90	25	33.02	32.75	-9	21,673	-0.04%
2018/06/08	45	33.45	10	33.65	33.40	35	21,921	0.16%
2018/06/07	13	34.18	25	33.76	33.65	-12	22,377	-0.05%
2018/06/06	14	34.57	79	34.49	34.55	-65	22,251	-0.29%
2018/06/05	23	34.56	2	34.30	34.15	21	22,400	0.09%
2018/06/04	18	34.53	59	34.57	34.90	-41	22,455	-0.18%
2018/06/01	16	33.66	7	33.69	33.70	9	22,512	0.04%
2018/05/31	28	33.90	1	33.65	33.60	27	22,802	0.12%
2018/05/30	7	33.81	1	33.60	33.55	6	23,288	0.03%
2018/05/29	14	34.77	5	35.25	34.50	9	23,391	0.04%
2018/05/28	20	35.02	39	34.99	34.95	-19	23,570	-0.08%
2018/05/25	34	34.22	12	34.28	34.20	22	23,415	0.09%
2018/05/24	32	34.14	22	34.16	34.45	10	23,628	0.04%
2018/05/23	3	33.35	11	33.44	33.15	-8	23,605	-0.03%
2018/05/22	34	33.72	32	33.74	33.40	2	23,453	0.01%
2018/05/21	17	33.49	21	33.18	33.80	-4	23,377	-0.02%
2018/05/18	7	33.59	2	33.10	32.70	5	23,167	0.02%
2018/05/17	29	33.28	4	33.26	33.30	25	23,090	0.11%
2018/05/16	39	33.52	31	33.43	33.10	8	23,046	0.03%
2018/05/15	58	34.73	13	34.13	33.80	45	22,957	0.20%
2018/05/14	13	34.45	23	34.32	34.15	-10	23,036	-0.04%
2018/05/11	19	34.75	8	34.69	34.10	11	23,132	0.05%
2018/05/10	44	33.95	306	33.99	33.80	-262	22,666	-1.16%	大賣/鉅額交易
2018/05/09	185	33.38	165	33.46	33.20	20	22,350	0.09%	大買/大賣/
2018/05/08	6	32.47	18	32.79	32.80	-12	21,464	-0.06%
2018/05/07	14	30.96	8	30.84	30.95	6	21,176	0.03%
2018/05/04	36	31.44	85	31.47	30.95	-49	21,506	-0.23%
2018/05/03	10	31.83	13	31.84	31.75	-3	22,074	-0.01%
2018/05/02	9	31.03	63	30.85	31.35	-54	21,805	-0.25%
2018/04/30	2	29.75	0	0.00	29.75	2	21,501	0.01%
2018/04/27	3	29.28	8	29.54	29.30	-5	21,559	-0.02%
2018/04/26	52	29.27	11	29.23	29.00	41	21,626	0.19%
2018/04/25	7	29.92	1	30.10	30.10	6	21,588	0.03%
2018/04/24	40	29.99	57	29.86	30.00	-17	21,592	-0.08%
2018/04/23	10	31.60	17	31.21	31.00	-7	21,465	-0.03%
2018/04/20	35	32.23	17	32.34	32.10	18	21,387	0.08%
2018/04/19	10	31.90	0	0.00	31.70	10	21,201	0.05%
2018/04/18	4	32.15	7	31.69	31.70	-3	21,291	-0.01%
2018/04/17	52	32.01	2	32.10	31.45	50	21,209	0.24%
2018/04/16	8	33.04	9	32.83	32.65	-1	21,189	0.00%
2018/04/13	29	32.99	109	33.19	33.05	-80	21,166	-0.38%	大賣/
2018/04/12	10	30.64	91	30.71	31.35	-81	20,249	-0.40%
2018/04/11	52	29.00	1	28.85	28.50	51	19,771	0.26%
2018/04/10	23	29.33	6	29.38	29.40	17	19,800	0.09%
2018/04/09	47	29.24	2	29.10	29.00	45	19,934	0.23%
2018/04/03	10	29.95	6	30.05	30.20	4	19,923	0.02%
2018/04/02	61	30.62	12	30.78	30.45	49	20,214	0.24%
2018/03/31	0	0.00	7	29.96	30.05	-7	20,072	-0.03%
2018/03/30	29	29.80	26	29.99	29.50	3	20,210	0.01%
2018/03/29	2	30.15	3	30.05	30.00	-1	20,387	0.00%
2018/03/28	36	30.18	14	30.14	29.90	22	20,561	0.11%
2018/03/27	69	31.16	112	31.14	30.95	-43	20,417	-0.21%	大賣/
2018/03/26	53	30.12	613	30.04	30.65	-560	20,355	-2.75%	大賣/鉅額交易
2018/03/23	341	30.81	111	30.78	30.50	230	20,233	1.14%	大買/大賣/鉅額交易
2018/03/22	36	31.91	30	31.48	32.00	6	19,980	0.03%
2018/03/21	53	31.35	10	31.41	31.55	43	19,663	0.22%
2018/03/20	24	30.69	12	30.63	30.60	12	19,418	0.06%
2018/03/19	127	31.43	26	31.38	31.10	101	19,183	0.53%	大買/鉅額交易
2018/03/16	67	32.36	5	32.30	32.15	62	18,762	0.33%
2018/03/15	41	32.80	8	32.85	32.60	33	18,777	0.18%
2018/03/14	52	33.30	16	33.46	33.20	36	18,836	0.19%
2018/03/13	120	33.05	54	33.40	32.95	66	18,651	0.35%	大買/
2018/03/12	22	32.27	178	32.34	32.25	-156	18,307	-0.85%	大賣/鉅額交易
2018/03/09	55	32.12	1	31.95	31.90	54	18,457	0.29%
2018/03/08	52	32.08	150	32.24	32.25	-98	18,686	-0.52%	大賣/
2018/03/07	103	32.14	15	32.05	31.85	88	18,602	0.47%	大買/
2018/03/06	85	33.01	17	32.76	32.80	68	18,614	0.37%
2018/03/05	137	33.53	5	33.86	33.10	132	18,739	0.70%	大買/鉅額交易
2018/03/02	12	33.81	17	34.59	34.70	-5	18,481	-0.03%
2018/03/01	10	34.04	4	34.05	33.85	6	18,503	0.03%
2018/02/27	30	34.39	6	34.60	34.00	24	18,561	0.13%
2018/02/26	101	35.03	65	36.01	34.80	36	19,253	0.19%	大買/
2018/02/23	10	35.49	25	35.22	35.85	-15	19,068	-0.08%
2018/02/22	2	33.45	13	33.34	33.30	-11	19,016	-0.06%
2018/02/21	8	33.78	13	33.90	33.80	-5	19,254	-0.03%
2018/02/12	19	33.61	17	33.25	33.05	2	19,375	0.01%
2018/02/09	6	31.93	1	33.15	33.35	5	19,537	0.03%
2018/02/08	16	34.43	30	34.41	34.30	-14	19,637	-0.07%
2018/02/07	25	35.42	22	35.15	34.95	3	19,961	0.02%
2018/02/06	13	35.12	12	34.63	34.65	1	20,642	0.00%
2018/02/05	18	35.66	29	36.57	37.20	-11	20,457	-0.05%
2018/02/02	4	36.00	20	36.09	35.85	-16	20,599	-0.08%
2018/02/01	373	35.90	53	36.20	35.65	320	21,815	1.47%	大買/鉅額交易
2018/01/31	30	36.13	31	36.16	36.20	-1	22,319	0.00%
2018/01/30	40	36.82	58	37.05	37.15	-18	22,530	-0.08%
2018/01/29	41	35.46	32	35.78	36.45	9	23,005	0.04%
2018/01/26	158	35.65	91	36.15	34.90	67	23,509	0.28%	大買/
2018/01/25	10	38.42	14	38.11	38.00	-4	22,966	-0.02%
2018/01/24	12	38.20	14	38.17	38.25	-2	23,424	-0.01%
2018/01/23	12	39.19	14	38.59	38.50	-2	23,505	-0.01%
2018/01/22	13	38.78	19	38.99	39.15	-6	23,584	-0.03%
2018/01/19	24	38.56	25	38.49	38.75	-1	23,547	0.00%
2018/01/18	63	38.57	25	38.52	38.30	38	23,471	0.16%
2018/01/17	28	38.80	24	38.78	38.70	4	23,421	0.02%
2018/01/16	22	38.69	18	38.94	39.20	4	23,463	0.02%
2018/01/15	48	38.98	51	39.03	38.90	-3	23,448	-0.01%
2018/01/12	30	39.47	32	39.05	39.60	-2	23,531	-0.01%
2018/01/11	11	38.47	16	38.40	38.20	-5	23,511	-0.02%
2018/01/10	179	38.21	147	38.44	38.00	32	23,773	0.13%	大買/大賣/
2018/01/09	31	40.20	23	39.93	39.65	8	23,536	0.03%
2018/01/08	31	41.60	27	41.94	41.80	4	23,289	0.02%
2018/01/05	70	40.67	43	40.80	40.80	27	22,986	0.12%
2018/01/04	12	39.93	13	39.98	40.00	-1	22,763	0.00%
2018/01/03	33	39.41	1	39.70	39.00	32	22,867	0.14%
2018/01/02	6	39.17	10	39.84	40.00	-4	22,745	-0.02%

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