華通 (2313)-元大-學甲券商分點個股進出

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
73.2
漲跌
▲0.3
漲幅
+0.41%
成交量
11,169張
產業
上市電子零組件類股
1847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－元大-學甲券商分點個股進出

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

元大-學甲券商分點個股進出
元大-學甲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
2024/05/31	0	0.00	3	73.30	73.20	-3	25,482	-0.01%
2024/05/30	27.5	72.99	0.7	73.60	72.90	26.8	25,724	0.10%
2024/05/29	5.3	75.61	4.1	75.48	75.00	1.2	26,301	0.00%
2024/05/28	10.3	75.67	0	0.00	74.80	10.3	26,758	0.04%
2024/05/27	1	76.80	3	76.27	76.30	-2	26,944	-0.01%
2024/05/24	18.2	76.88	11	76.10	76.10	7.2	27,412	0.03%
2024/05/23	2.2	79.55	8	81.33	78.20	-5.8	27,572	-0.02%
2024/05/22	4	79.75	3	79.53	79.60	1	29,136	0.00%
2024/05/21	13	80.43	22.2	80.27	79.80	-9.2	30,395	-0.03%
2024/05/20	3	77.77	4	78.28	77.70	-1	29,956	0.00%
2024/05/17	0	0.00	1	76.00	76.00	-1	29,938	0.00%
2024/05/16	0	0.00	109.2	76.04	76.30	-109.2	29,861	-0.37%	大賣/鉅額交易
2024/05/15	1.6	71.75	13	72.00	71.10	-11.4	29,332	-0.04%
2024/05/14	6	71.32	1.2	71.55	71.20	4.8	29,484	0.02%
2024/05/13	13	71.00	1	71.20	71.00	12	29,761	0.04%
2024/05/10	27.2	71.85	8	72.59	72.50	19.2	29,802	0.06%
2024/05/09	100	80.32	10	79.47	78.80	90	28,883	0.31%
2024/05/08	0	0.00	2	78.05	78.80	-2	28,829	-0.01%
2024/05/07	3	78.30	0	0.00	78.30	3	28,909	0.01%
2024/05/06	6	77.00	2	78.00	77.00	4	28,872	0.01%
2024/05/03	6	78.92	4	79.40	78.00	2	28,843	0.01%
2024/05/02	4	76.60	4	77.58	77.90	0	28,921	0.00%
2024/04/30	0	0.00	1	79.00	77.20	-1	29,353	0.00%
2024/04/29	1	76.60	3	77.17	77.80	-2	29,672	-0.01%
2024/04/26	9	77.28	10	78.55	77.60	-1	29,786	0.00%
2024/04/25	1	75.00	0	0.00	75.00	1	29,631	0.00%
2024/04/24	1	73.70	19	74.07	74.30	-18	29,751	-0.06%
2024/04/23	3	73.20	21	73.30	72.90	-18	29,834	-0.06%
2024/04/22	2	75.70	1	73.90	73.80	1	29,948	0.00%
2024/04/19	18	76.29	1	76.40	76.10	17	29,858	0.06%
2024/04/18	3	77.90	3.4	78.51	77.50	-0.4	29,762	0.00%
2024/04/17	2	77.90	1.5	77.70	78.00	0.5	29,828	0.00%
2024/04/16	8.7	77.14	5	77.16	76.60	3.7	29,938	0.01%
2024/04/15	8	80.29	2	80.00	79.70	6	29,832	0.02%
2024/04/12	2	81.10	11	82.05	81.90	-9	29,842	-0.03%
2024/04/11	11	80.84	1	81.50	80.20	10	29,737	0.03%
2024/04/10	2.2	82.42	6.1	82.84	81.80	-3.9	29,707	-0.01%
2024/04/09	32	82.10	9.1	81.13	81.40	22.9	29,710	0.08%
2024/04/08	5	82.64	31.2	83.79	83.50	-26.2	29,554	-0.09%
2024/04/03	2.3	79.72	2	79.50	79.60	0.3	29,085	0.00%
2024/04/02	0	80.00	8	80.26	80.20	-8	29,292	-0.03%
2024/04/01	11	80.28	8	79.69	79.20	3	29,279	0.01%
2024/03/29	22.6	80.30	18	80.36	80.40	4.6	29,170	0.02%
2024/03/28	1	79.20	9.3	78.66	78.20	-8.3	29,054	-0.03%
2024/03/27	9.8	77.61	2	78.40	77.70	7.8	29,268	0.03%
2024/03/26	11.3	77.57	0	0.00	75.90	11.3	29,380	0.04%
2024/03/25	2	79.70	5	80.92	80.00	-3	29,320	-0.01%
2024/03/22	10	79.50	1	79.50	79.50	9	29,473	0.03%
2024/03/21	2	79.35	7	80.00	79.40	-5	29,535	-0.02%
2024/03/20	36.2	79.18	11	80.44	78.40	25.2	29,906	0.08%
2024/03/19	12	81.80	5	81.56	81.00	7	31,496	0.02%
2024/03/18	6	79.87	9.1	81.28	82.10	-3.1	32,411	-0.01%
2024/03/15	5	77.94	2	79.35	77.70	3	32,922	0.01%
2024/03/14	17.2	79.41	3	79.63	78.70	14.2	32,926	0.04%
2024/03/13	22.7	81.27	27.1	81.85	81.20	-4.4	32,844	-0.01%
2024/03/12	113.1	83.57	79.5	84.33	82.40	33.6	32,839	0.10%	大買/
2024/03/11	5.2	81.80	33	81.25	82.00	-27.8	31,964	-0.09%
2024/03/08	28	77.62	20	77.57	75.60	8	30,884	0.03%
2024/03/07	31	78.12	29	77.65	76.20	2	31,035	0.01%
2024/03/06	2	77.40	13	77.64	77.60	-11	30,914	-0.04%
2024/03/05	9	77.50	8	76.55	76.40	1	31,431	0.00%
2024/03/04	10	77.50	20.1	77.28	77.00	-10.1	32,972	-0.03%
2024/03/01	17	74.24	2	73.80	74.30	15	34,387	0.04%
2024/02/29	14	75.35	4	75.48	76.10	10	35,913	0.03%
2024/02/27	29	76.57	28.5	75.01	75.40	0.5	37,024	0.00%
2024/02/26	9	77.80	11.5	77.47	77.20	-2.5	37,017	-0.01%
2024/02/23	176.6	78.03	71.7	79.09	78.40	104.9	37,294	0.28%	大買/鉅額交易
2024/02/22	15.3	77.02	43	77.02	80.10	-27.7	37,042	-0.07%
2024/02/21	6	72.07	6	72.52	72.90	0	36,963	0.00%
2024/02/20	3	72.80	9	72.70	72.70	-6	37,178	-0.02%
2024/02/19	1	71.10	11	71.65	71.00	-10	37,102	-0.03%
2024/02/16	5	72.10	2	72.00	72.00	3	37,364	0.01%
2024/02/15	2.1	72.33	1	71.70	71.00	1.1	37,615	0.00%
2024/02/05	7	71.23	19	71.61	71.60	-12	38,983	-0.03%
2024/02/02	16.5	70.71	4	70.20	70.20	12.5	40,232	0.03%
2024/02/01	2	69.40	8	69.81	70.00	-6	40,191	-0.01%
2024/01/31	9	69.61	4	69.58	69.50	5	40,454	0.01%
2024/01/30	15	70.87	8	71.64	70.50	7	40,550	0.02%
2024/01/29	5	70.08	8.3	70.42	71.00	-3.3	40,656	-0.01%
2024/01/26	3	69.07	1	69.10	69.00	2	40,985	0.00%
2024/01/25	4	71.03	0	0.00	69.80	4	41,188	0.01%
2024/01/24	25	70.92	29	70.70	70.40	-4	40,982	-0.01%
2024/01/23	2	69.05	12	69.83	69.70	-10	40,968	-0.02%
2024/01/22	1	67.00	4	67.53	66.90	-3	40,683	-0.01%
2024/01/19	3	67.27	1	66.90	67.40	2	40,499	0.00%
2024/01/18	3	66.40	1	67.50	65.50	2	40,505	0.00%
2024/01/17	3	67.90	2	68.80	68.00	1	40,429	0.00%
2024/01/12	1	66.40	0	0.00	66.40	1	40,339	0.00%
2024/01/11	15	68.11	15	67.13	67.30	0	40,304	0.00%
2024/01/10	1	66.70	23	66.66	68.00	-22	40,527	-0.05%
2024/01/08	2	68.80	1	69.30	69.00	1	41,031	0.00%
2024/01/05	1	68.90	0	0.00	69.20	1	41,117	0.00%
2024/01/04	28	69.56	24	69.61	69.00	4	41,422	0.01%
2024/01/03	1	68.70	59	68.86	69.00	-58	41,492	-0.14%
2024/01/02	5	69.30	5	69.30	69.20	0	41,369	0.00%
2023/12/29	6	70.60	202	70.64	70.70	-196	41,584	-0.47%	大賣/鉅額交易
2023/12/28	16	71.21	1	71.00	70.80	15	41,629	0.04%
2023/12/27	6	72.48	2	72.80	72.80	4	41,882	0.01%
2023/12/26	0	0.00	31	72.76	72.50	-31	42,037	-0.07%
2023/12/25	81	72.39	1	72.80	71.50	80	42,320	0.19%
2023/12/22	48	72.65	4	72.53	72.10	44	42,424	0.10%
2023/12/21	111	73.30	5	73.40	73.30	106	42,481	0.25%	大買/鉅額交易
2023/12/20	3	72.13	14	71.14	72.00	-11	42,524	-0.03%
2023/12/19	3	70.50	161	70.85	70.90	-158	42,868	-0.37%	大賣/鉅額交易
2023/12/18	7	71.97	9	71.72	71.60	-2	43,549	0.00%
2023/12/15	11	73.23	17	73.96	72.90	-6	44,545	-0.01%
2023/12/14	13	75.65	18	75.29	74.50	-5	46,545	-0.01%
2023/12/13	19	73.11	23	73.67	74.40	-4	46,806	-0.01%
2023/12/12	79	71.46	71	71.64	70.90	8	47,561	0.02%
2023/12/11	10	70.70	10	70.08	69.00	0	47,292	0.00%
2023/12/08	4	69.75	3	69.47	69.00	1	47,602	0.00%
2023/12/07	21	70.05	6	69.17	69.20	15	48,515	0.03%
2023/12/06	13	71.47	3	71.23	71.10	10	48,288	0.02%
2023/12/05	6	71.77	2	71.80	71.90	4	48,248	0.01%
2023/12/04	19	74.24	32.5	73.49	72.90	-13.5	48,965	-0.03%
2023/12/01	9	72.17	8	72.35	72.10	1	50,497	0.00%
2023/11/30	35.3	73.02	24	73.38	73.30	11.3	49,705	0.02%
2023/11/29	76	75.03	78	74.96	74.80	-2	48,693	0.00%
2023/11/28	168	72.23	172.8	72.65	74.20	-4.8	46,827	-0.01%	大買/大賣/
2023/11/27	93	69.32	197	69.64	69.70	-104	44,777	-0.23%	大賣/鉅額交易
2023/11/24	121.1	67.54	31	66.76	67.60	90.1	42,790	0.21%	大買/
2023/11/22	49	64.17	62.1	64.72	64.70	-13.1	40,597	-0.03%
2023/11/21	63	64.50	43	64.90	64.50	20	39,860	0.05%
2023/11/20	4	61.70	18	62.11	63.00	-14	38,050	-0.04%
2023/11/17	9	58.76	60	58.37	59.00	-51	36,572	-0.14%
2023/11/16	1	57.00	1	56.90	57.20	0	36,094	0.00%
2023/11/15	4	57.63	9	57.66	57.10	-5	35,884	-0.01%
2023/11/14	5	58.75	7	57.99	57.70	-2	35,570	-0.01%
2023/11/13	43.1	59.20	187	59.48	59.10	-143.9	35,109	-0.41%	大賣/鉅額交易
2023/11/10	334	58.30	140	57.67	57.20	194	33,434	0.58%	大買/大賣/鉅額交易
2023/11/08	0	0.00	6	55.30	54.90	-6	31,548	-0.02%
2023/11/07	6	54.32	3	54.47	54.40	3	31,258	0.01%
2023/11/06	1	54.80	0	0.00	53.90	1	31,127	0.00%
2023/11/03	4	54.20	9	55.08	54.40	-5	30,839	-0.02%
2023/11/02	0	0.00	11	54.14	54.10	-11	30,609	-0.04%
2023/11/01	2	53.40	7	52.91	52.70	-5	30,568	-0.02%
2023/10/31	4	53.75	4	53.75	52.80	0	30,502	0.00%
2023/10/30	2	53.25	7	53.37	53.50	-5	30,046	-0.02%
2023/10/27	1	52.70	3	52.40	52.20	-2	29,963	-0.01%
2023/10/26	12	52.35	1	52.40	52.20	11	30,052	0.04%
2023/10/25	2	53.55	6	53.88	53.70	-4	29,867	-0.01%
2023/10/24	3	53.00	100	52.90	52.90	-97	29,717	-0.33%
2023/10/23	3	52.70	2	53.00	52.70	1	29,641	0.00%
2023/10/20	1	52.00	0	0.00	52.10	1	29,565	0.00%
2023/10/19	12	52.49	4	52.05	52.30	8	29,457	0.03%
2023/10/18	28	52.04	7	52.07	52.10	21	29,411	0.07%
2023/10/17	107	55.55	8	54.54	53.90	99	29,148	0.34%	大買/
2023/10/16	1	52.80	8	52.05	53.30	-7	28,656	-0.02%
2023/10/13	27	53.04	2	53.05	53.20	25	28,854	0.09%
2023/10/12	10	53.03	9	54.08	54.20	1	29,327	0.00%
2023/10/11	11	53.13	15	52.40	52.20	-4	28,844	-0.01%
2023/10/06	6	53.02	0	0.00	51.80	6	28,703	0.02%
2023/10/05	136	53.42	6	53.32	52.60	130	28,592	0.45%	大買/鉅額交易
2023/10/04	2	51.25	1	51.20	52.10	1	28,224	0.00%
2023/10/03	9	52.34	9	51.90	52.00	0	28,024	0.00%
2023/10/02	1	54.40	1	53.60	54.30	0	27,611	0.00%
2023/09/28	9	53.31	5	53.66	53.00	4	27,410	0.01%
2023/09/27	6	53.53	47	53.92	53.80	-41	27,321	-0.15%
2023/09/26	4	55.03	1	55.40	54.30	3	26,988	0.01%
2023/09/25	9	55.00	69	54.98	54.70	-60	26,553	-0.23%
2023/09/22	11	55.13	0	0.00	55.60	11	26,212	0.04%
2023/09/21	15	55.10	15	55.24	55.50	0	25,657	0.00%
2023/09/20	42	57.33	36.5	57.17	56.60	5.5	24,776	0.02%
2023/09/19	33	59.31	44	59.08	56.90	-11	23,512	-0.05%
2023/09/18	147	57.40	165.5	57.84	57.60	-18.5	20,843	-0.09%	大買/大賣/
2023/09/15	114	53.61	163	53.99	54.40	-49	18,459	-0.27%	大買/大賣/
2023/09/14	8	51.09	9	50.26	50.80	-1	16,435	-0.01%
2023/09/13	29	50.49	17	50.79	50.40	12	15,673	0.08%
2023/09/12	24	49.65	44	50.48	50.80	-20	15,093	-0.13%
2023/09/11	11	48.68	5	49.60	48.20	6	13,942	0.04%
2023/09/08	6	48.20	3	48.92	48.85	3	13,491	0.02%
2023/09/07	20	49.95	1	50.10	48.80	19	13,015	0.15%
2023/09/06	135	48.44	271	48.78	50.40	-136	11,877	-1.14%	大買/大賣/鉅額交易
2023/09/05	0	0.00	7	46.04	46.10	-7	9,507	-0.07%
2023/09/01	2	45.00	0	0.00	45.00	2	9,543	0.02%
2023/08/31	5	45.28	2	45.95	45.30	3	9,583	0.03%
2023/08/24	0	0.00	3	43.97	43.70	-3	9,731	-0.03%
2023/08/18	18.3	42.74	0	0.00	42.55	18.3	10,314	0.18%
2023/08/16	4.2	43.41	0	0.00	43.50	4.2	10,462	0.04%
2023/08/15	0	0.00	15	43.90	44.00	-15	10,626	-0.14%
2023/08/11	2	44.90	1	44.95	44.70	1	10,691	0.01%
2023/08/10	1.5	45.55	10	45.30	44.95	-8.5	10,763	-0.08%
2023/08/09	101	45.95	9	45.82	46.00	92	10,677	0.86%	大買/
2023/08/08	4	46.23	1	47.05	45.90	3	10,711	0.03%
2023/08/07	0	0.00	9	46.47	46.45	-9	10,484	-0.09%
2023/08/04	5	44.40	0	0.00	44.40	5	10,243	0.05%
2023/08/01	6	45.00	0	0.00	45.00	6	10,265	0.06%
2023/07/31	0	0.00	10	45.40	45.50	-10	10,246	-0.10%
2023/07/25	0	0.00	2	45.60	45.95	-2	10,081	-0.02%
2023/07/24	3	44.50	2	45.00	44.65	1	10,070	0.01%
2023/07/20	34	45.59	26	45.31	45.45	8	10,106	0.08%
2023/07/19	5	46.70	1	47.10	45.70	4	10,253	0.04%
2023/07/18	21	48.11	3	47.82	48.10	18	10,109	0.18%
2023/07/17	8	47.21	20.3	48.24	48.50	-12.3	9,815	-0.13%
2023/07/13	1	46.25	34	46.27	45.70	-33	9,333	-0.35%
2023/07/12	4	45.85	0	0.00	45.75	4	9,272	0.04%
2023/07/11	1	45.70	1	45.55	45.60	0	9,261	0.00%
2023/07/07	0	0.00	1	45.50	45.60	-1	9,657	-0.01%
2023/07/06	7	45.75	0	0.00	45.50	7	9,681	0.07%
2023/07/05	14	46.13	409	45.80	46.10	-395	9,675	-4.08%	大賣/鉅額交易
2023/07/04	1	44.60	2	44.98	44.95	-1	9,335	-0.01%
2023/07/03	2	44.75	0	0.00	44.90	2	9,327	0.02%
2023/06/30	2	44.63	1	44.85	44.40	1	9,374	0.01%
2023/06/29	10	45.21	3	45.25	44.80	7	9,460	0.07%
2023/06/28	1	44.85	1	44.75	44.85	0	9,328	0.00%
2023/06/27	0	0.00	1	44.10	44.10	-1	9,185	-0.01%
2023/06/21	1	43.25	28	43.31	43.25	-27	9,308	-0.29%
2023/06/20	0	0.00	10	43.35	43.30	-10	9,402	-0.11%
2023/06/16	17	43.33	0	0.00	43.45	17	9,512	0.18%
2023/06/14	0	0.00	1	44.00	43.65	-1	9,525	-0.01%
2023/06/08	0	0.00	5	43.70	44.05	-5	9,938	-0.05%
2023/06/07	0	0.00	5	44.45	44.10	-5	10,081	-0.05%
2023/06/06	3	44.50	10	44.48	44.50	-7	10,034	-0.07%
2023/06/05	0	0.00	10	44.25	44.10	-10	10,009	-0.10%
2023/06/02	0	0.00	5	44.70	44.35	-5	10,128	-0.05%
2023/06/01	1	44.20	12	44.21	44.45	-11	10,087	-0.11%
2023/05/29	21	44.41	3	44.42	44.30	18	9,999	0.18%
2023/05/26	5	43.81	5	44.14	44.25	0	9,907	0.00%
2023/05/25	2	43.30	5	43.25	43.35	-3	9,676	-0.03%
2023/05/24	0	0.00	1	42.55	42.60	-1	9,602	-0.01%
2023/05/23	5	42.31	0	0.00	42.20	5	9,612	0.05%
2023/05/22	2	43.00	0	0.00	42.75	2	9,467	0.02%
2023/05/19	2	43.50	8	43.18	43.50	-6	9,372	-0.06%
2023/05/17	1	41.80	0	0.00	41.70	1	9,228	0.01%
2023/05/16	1	41.85	0	0.00	41.80	1	9,105	0.01%
2023/05/12	5	42.90	0	0.00	42.05	5	9,001	0.06%
2023/05/11	5	42.90	0	0.00	42.40	5	8,992	0.06%
2023/05/10	3	43.22	1	43.20	43.20	2	8,994	0.02%
2023/05/08	0	0.00	2	43.63	43.75	-2	9,201	-0.02%
2023/05/04	1	43.10	0	0.00	43.35	1	9,454	0.01%
2023/05/03	0	0.00	1	43.30	43.25	-1	9,619	-0.01%
2023/04/28	0	0.00	1	43.10	43.10	-1	9,993	-0.01%
2023/04/27	1.9	43.02	6	43.13	43.10	-4.1	9,991	-0.04%
2023/04/25	0	0.00	1	41.55	41.55	-1	9,987	-0.01%
2023/04/24	9.1	42.09	0	0.00	41.75	9.1	10,012	0.09%
2023/04/21	3	43.00	0	0.00	43.00	3	9,978	0.03%
2023/04/20	1	43.50	0	0.00	43.70	1	10,046	0.01%
2023/04/19	5	43.97	4	44.01	43.80	1	10,141	0.01%
2023/04/18	2	44.88	100	45.03	44.60	-98	10,097	-0.97%
2023/04/17	2	44.30	1.1	44.40	44.55	1	10,034	0.01%
2023/04/14	0	0.00	1	44.20	44.10	-1	9,992	-0.01%
2023/04/13	14	43.95	11	43.85	44.00	3	9,974	0.03%
2023/04/12	390.4	46.30	5	46.35	46.35	385.4	9,686	3.98%	大買/鉅額交易
2023/04/11	1	46.90	3	46.95	46.85	-2	9,416	-0.02%
2023/04/10	0	0.00	97	46.90	46.90	-97	9,359	-1.04%
2023/03/31	1	46.70	1	46.65	46.35	0	9,230	0.00%
2023/03/30	15	46.40	284	46.50	46.30	-269	9,245	-2.91%	大賣/鉅額交易
2023/03/29	0	0.00	2	45.95	45.80	-2	9,134	-0.02%
2023/03/28	0	45.85	25	45.69	45.55	-25	9,237	-0.27%
2023/03/27	1	45.95	108	45.95	45.95	-107	9,255	-1.16%	大賣/鉅額交易
2023/03/24	11	45.45	8	45.81	45.65	3	9,358	0.03%
2023/03/23	100	44.75	0	0.00	44.70	100	9,205	1.09%
2023/03/22	283	45.10	1	45.10	45.10	282	9,177	3.07%	大買/鉅額交易
2023/03/21	0	0.00	2	44.55	44.90	-2	9,177	-0.02%
2023/03/20	6	44.04	1	44.20	44.30	5	9,303	0.05%
2023/03/17	3	43.27	0	0.00	43.30	3	9,522	0.03%
2023/03/16	24	43.36	0	0.00	43.10	24	9,527	0.25%
2023/03/15	1	44.30	0	0.00	44.20	1	9,696	0.01%
2023/03/14	13	44.80	2	44.73	44.50	11	9,815	0.11%
2023/03/13	5	44.90	10	45.00	45.15	-5	9,884	-0.05%
2023/03/10	104	45.42	11	45.25	45.25	93	10,005	0.93%	大買/
2023/03/07	7	46.68	40	47.03	46.90	-33	10,272	-0.32%
2023/03/06	7	46.15	1	46.35	46.10	6	10,195	0.06%
2023/03/03	0	0.00	1	46.85	46.75	-1	10,145	-0.01%
2023/03/01	4	45.40	6	45.81	46.00	-2	10,181	-0.02%
2023/02/24	3	45.62	0	0.00	45.60	3	10,192	0.03%
2023/02/23	1	45.85	0	0.00	45.90	1	10,187	0.01%
2023/02/22	5	45.53	0	0.00	45.95	5	10,395	0.05%
2023/02/21	8	46.23	0	0.00	46.20	8	10,715	0.07%
2023/02/20	1	46.70	0	0.00	46.65	1	10,972	0.01%
2023/02/17	0	0.00	1	46.25	46.60	-1	11,200	-0.01%
2023/02/16	3	46.07	0	0.00	46.40	3	11,429	0.03%
2023/02/15	3	45.83	0	0.00	45.80	3	12,011	0.02%
2023/02/08	6	46.17	11	46.23	46.30	-5	13,052	-0.04%
2023/02/07	7	45.77	1	46.30	45.70	6	13,138	0.05%
2023/02/06	7	46.09	20	46.12	46.30	-13	13,099	-0.10%
2023/02/03	24	46.84	27	46.81	46.75	-3	13,014	-0.02%
2023/02/02	0	0.00	1	46.70	46.75	-1	13,041	-0.01%
2023/02/01	0	0.00	5	46.49	46.55	-5	12,888	-0.04%
2023/01/31	2	45.53	6	45.62	45.55	-4	12,883	-0.03%
2023/01/30	18	45.17	1	44.60	45.10	17	12,927	0.13%
2023/01/17	0	0.00	1	44.15	44.25	-1	12,752	-0.01%
2023/01/13	1	43.50	1	43.60	43.50	0	12,890	0.00%
2023/01/12	0	0.00	2	43.98	44.10	-2	12,946	-0.02%
2023/01/11	9	43.92	1	44.05	44.00	8	12,957	0.06%
2023/01/10	4	44.80	0	0.00	44.70	4	12,793	0.03%
2023/01/09	1	44.35	1	45.00	45.10	0	12,780	0.00%
2023/01/06	2	43.88	1	44.20	44.30	1	12,731	0.01%
2023/01/05	3	44.97	1	44.70	44.70	2	12,835	0.02%
2023/01/03	0	0.00	1	45.40	45.55	-1	13,039	-0.01%
2022/12/30	5	44.67	1.2	44.73	44.50	3.8	13,197	0.03%
2022/12/29	2	44.83	0	0.00	45.00	2	13,400	0.01%
2022/12/28	6.2	45.31	2	45.30	44.80	4.2	13,534	0.03%
2022/12/27	6	46.38	0	0.00	46.40	6	13,495	0.04%
2022/12/26	26	46.10	0	0.00	46.10	26	13,538	0.19%
2022/12/23	1	45.35	3	45.58	45.95	-2	13,646	-0.01%
2022/12/22	17	46.69	1	46.35	46.45	16	13,669	0.12%
2022/12/21	1	46.85	1	46.60	46.65	0	13,819	0.00%
2022/12/20	4	46.89	1	47.00	46.60	3	13,914	0.02%
2022/12/19	3	48.42	2	48.05	47.95	1	13,947	0.01%
2022/12/16	1	48.30	1.3	48.87	48.90	-0.3	14,020	0.00%
2022/12/15	1	48.35	1	48.35	48.50	0	13,975	0.00%
2022/12/14	11	47.77	10	47.75	47.80	1	14,194	0.01%
2022/12/13	2	47.80	30	48.35	47.75	-28	14,220	-0.20%
2022/12/12	29	47.90	0	0.00	48.05	29	14,278	0.20%
2022/12/09	3	48.87	0	0.00	48.80	3	14,409	0.02%
2022/12/08	0	0.00	7	49.35	49.40	-7	14,403	-0.05%
2022/12/07	51	50.44	13	50.10	49.10	38	14,834	0.26%
2022/12/06	26	51.04	16	51.39	51.10	10	14,662	0.07%
2022/12/05	9	51.27	1	51.40	51.30	8	14,559	0.05%
2022/12/02	56	50.97	4	50.55	51.10	52	14,565	0.36%
2022/12/01	5	50.12	4	50.33	50.10	1	14,398	0.01%
2022/11/30	3	49.40	15	49.61	49.55	-12	14,656	-0.08%
2022/11/28	1	48.10	11	47.46	48.50	-10	14,753	-0.07%
2022/11/25	1	48.35	12	48.07	48.05	-11	14,962	-0.07%
2022/11/24	2	48.33	2	48.50	48.35	0	15,216	0.00%
2022/11/23	11	48.11	1	48.10	48.05	10	15,817	0.06%
2022/11/22	16	47.70	1	47.85	47.80	15	16,376	0.09%
2022/11/21	3	48.22	4	48.28	48.20	-1	16,747	-0.01%
2022/11/18	5	48.68	12	48.98	48.40	-7	16,831	-0.04%
2022/11/17	3	48.92	4	49.03	49.00	-1	16,712	-0.01%
2022/11/16	5	47.76	5	47.79	48.15	0	16,425	0.00%
2022/11/15	2	47.65	2	47.70	48.00	0	16,220	0.00%
2022/11/14	10	47.39	5	47.39	47.40	5	16,185	0.03%
2022/11/11	0	0.00	44.1	48.26	47.95	-44.1	16,145	-0.27%
2022/11/10	3	46.18	2	46.38	46.20	1	16,227	0.01%
2022/11/09	5	46.02	6	46.08	46.05	-1	16,358	-0.01%
2022/11/08	1	45.30	5	45.70	45.10	-4	16,292	-0.02%
2022/11/07	30.1	45.03	6	44.97	44.80	24.1	16,260	0.15%
2022/11/04	2	45.73	1	45.90	46.00	1	16,184	0.01%
2022/11/03	0	0.00	25	45.22	46.15	-25	16,373	-0.15%
2022/11/02	1	44.80	0	0.00	44.95	1	16,566	0.01%
2022/10/31	8	42.60	8	43.75	43.70	0	17,771	0.00%
2022/10/27	0	0.00	5	42.40	42.85	-5	18,148	-0.03%
2022/10/26	12	41.54	0	0.00	41.35	12	18,045	0.07%
2022/10/25	8	43.54	1	43.40	43.15	7	17,911	0.04%
2022/10/24	1	44.20	3	44.25	43.80	-2	17,985	-0.01%
2022/10/21	3	43.45	0	0.00	43.25	3	17,961	0.02%
2022/10/20	29	43.13	2	43.10	43.50	27	17,999	0.15%
2022/10/19	2	44.83	1	44.15	44.15	1	17,937	0.01%
2022/10/18	0	0.00	8	45.01	45.35	-8	17,953	-0.04%
2022/10/17	8	42.61	16	44.40	44.80	-8	18,047	-0.04%
2022/10/14	4	44.90	9	45.02	44.80	-5	18,179	-0.03%
2022/10/13	8	43.99	0	0.00	43.20	8	18,510	0.04%
2022/10/12	1	43.80	1	44.89	45.00	0	18,730	0.00%
2022/10/11	6	44.63	0	0.00	43.30	6	18,873	0.03%
2022/10/07	4	46.75	8.2	46.65	46.35	-4.2	19,401	-0.02%
2022/09/30	10	43.78	1	43.60	45.20	9	19,846	0.05%
2022/09/29	10	44.54	2	44.55	44.40	8	20,194	0.04%
2022/09/28	0	0.00	8	43.90	43.80	-8	20,476	-0.04%
2022/09/23	1	47.90	0	0.00	47.30	1	20,358	0.00%
2022/09/22	22	47.46	0	0.00	47.60	22	20,396	0.11%
2022/09/21	19.3	47.08	0	0.00	46.90	19.3	20,453	0.09%
2022/09/20	1	48.40	0	0.00	48.50	1	20,344	0.00%
2022/09/19	7	48.31	1	48.65	48.45	6	20,397	0.03%
2022/09/16	19	48.46	6	48.58	48.25	13	20,579	0.06%
2022/09/15	5	48.63	1	48.60	48.60	4	20,553	0.02%
2022/09/14	20	48.87	2	48.95	49.15	18	20,633	0.09%
2022/09/13	2	50.51	7	51.10	50.50	-5	20,251	-0.02%
2022/09/12	1	52.30	0	0.00	51.60	1	20,199	0.00%
2022/09/08	1	51.30	42	51.58	51.40	-41	20,424	-0.20%
2022/09/07	30	50.17	0	0.00	50.20	30	20,598	0.15%
2022/09/06	31	49.99	5	51.26	50.30	26	20,848	0.12%
2022/09/05	11	51.70	7	51.49	51.70	4	20,563	0.02%
2022/09/02	7	50.71	2	50.90	50.50	5	20,388	0.02%
2022/09/01	21	51.12	6	51.05	50.70	15	20,511	0.07%
2022/08/31	6	52.83	31	52.42	52.70	-25	20,509	-0.12%
2022/08/30	3	52.93	17	52.59	53.40	-14	20,767	-0.07%
2022/08/29	34	49.84	1	49.10	51.70	33	20,825	0.16%
2022/08/26	2	51.85	14	52.31	52.40	-12	20,422	-0.06%
2022/08/24	0	0.00	4	50.68	50.60	-4	20,530	-0.02%
2022/08/23	11	50.27	1	50.30	50.00	10	20,487	0.05%
2022/08/22	23	50.20	2	50.00	50.00	21	20,561	0.10%
2022/08/19	13	50.08	4	50.09	50.30	9	20,739	0.04%
2022/08/18	0	0.00	1	49.65	49.55	-1	20,715	0.00%
2022/08/17	9	49.48	2	49.00	48.80	7	20,751	0.03%
2022/08/16	1	52.10	14	51.62	52.00	-13	20,481	-0.06%
2022/08/15	2	51.10	13	50.90	51.00	-11	20,407	-0.05%
2022/08/12	0	0.00	13	51.76	51.10	-13	20,771	-0.06%
2022/08/11	3	51.80	2	51.70	50.90	1	21,178	0.00%
2022/08/10	12	50.80	2	51.20	51.20	10	21,436	0.05%
2022/08/09	2	50.40	3	50.93	50.70	-1	21,796	0.00%
2022/08/08	0	0.00	29.1	50.46	50.70	-29.1	22,056	-0.13%
2022/08/05	9	49.27	8.1	49.97	49.15	0.9	22,060	0.00%
2022/08/04	12	47.88	12	48.20	48.55	0	21,423	0.00%
2022/08/03	0	0.00	4	47.69	48.45	-4	21,273	-0.02%
2022/08/02	4	47.55	2	47.63	47.55	2	21,266	0.01%
2022/08/01	10	48.78	5	48.65	48.50	5	21,359	0.02%
2022/07/28	3	48.20	0	0.00	47.65	3	21,938	0.01%
2022/07/26	7.1	48.25	5	47.96	47.95	2.1	21,804	0.01%
2022/07/22	2.1	49.17	0	0.00	49.10	2.1	22,002	0.01%
2022/07/21	6	49.10	0	0.00	49.35	6	22,092	0.03%
2022/07/20	0	0.00	2	50.33	49.70	-2	22,151	-0.01%
2022/07/19	0	0.00	6	49.75	49.65	-6	21,948	-0.03%
2022/07/18	10	48.96	12	48.92	48.80	-2	21,669	-0.01%
2022/07/15	1	48.75	9	48.28	48.50	-8	21,507	-0.04%
2022/07/14	5	45.80	104	45.59	47.00	-99	21,021	-0.47%	大賣/
2022/07/13	5	43.95	3	44.58	44.15	2	20,835	0.01%
2022/07/12	17	42.91	1	43.35	42.55	16	20,926	0.08%
2022/07/08	7	43.94	28	44.43	44.20	-21	21,589	-0.10%
2022/07/07	8	42.69	12	43.34	43.80	-4	21,699	-0.02%
2022/07/06	21	42.35	3	42.55	41.95	18	21,471	0.08%
2022/07/05	4	41.38	6	41.68	41.75	-2	21,434	-0.01%
2022/07/04	8	41.19	6	41.53	41.10	2	21,513	0.01%
2022/07/01	50	42.01	1	41.25	41.00	49	21,857	0.22%
2022/06/30	26	43.31	0	0.00	43.40	26	21,931	0.12%
2022/06/29	24	44.07	1	44.25	44.55	23	22,013	0.10%
2022/06/28	3	45.33	1	45.05	45.00	2	22,163	0.01%
2022/06/27	10	46.62	6	46.84	46.50	4	22,719	0.02%
2022/06/24	0	0.00	27	46.54	46.20	-27	23,509	-0.11%
2022/06/23	1	45.10	16	45.37	45.25	-15	23,990	-0.06%
2022/06/22	12	44.13	1	44.65	44.60	11	24,797	0.04%
2022/06/20	2	44.45	0	0.00	44.45	2	25,835	0.01%
2022/06/17	31	45.10	5	47.15	45.90	26	26,249	0.10%
2022/06/15	0	0.00	22	48.79	48.25	-22	26,077	-0.08%
2022/06/14	3	47.52	36	47.99	48.15	-33	25,788	-0.13%
2022/06/13	6	47.14	0	0.00	47.35	6	25,599	0.02%
2022/06/10	7	47.66	0	0.00	47.90	7	25,651	0.03%
2022/06/09	21	48.36	0	0.00	47.90	21	25,693	0.08%
2022/06/08	20	49.30	5	49.50	49.10	15	25,438	0.06%
2022/06/07	2	49.65	7.1	49.46	49.65	-5.1	24,948	-0.02%
2022/06/02	4	49.28	12	48.99	48.55	-8	24,363	-0.03%
2022/06/01	2	47.30	3	48.02	48.40	-1	24,200	0.00%
2022/05/31	1	47.45	3	47.43	47.40	-2	23,990	-0.01%
2022/05/30	0	0.00	1	48.00	47.50	-1	24,182	0.00%
2022/05/27	3	47.22	2	47.65	47.30	1	24,116	0.00%
2022/05/26	11	48.16	5	48.62	48.00	6	24,115	0.02%
2022/05/25	1	48.55	2	48.98	48.60	-1	24,260	0.00%
2022/05/24	9	47.85	9	48.82	47.95	0	24,349	0.00%
2022/05/23	1	48.75	1	49.30	48.05	0	24,164	0.00%
2022/05/20	3	48.75	52	49.43	48.80	-49	24,409	-0.20%
2022/05/19	11	47.15	3.3	48.58	49.00	7.7	24,298	0.03%
2022/05/18	4	47.83	12	48.05	48.05	-8	24,273	-0.03%
2022/05/17	10	46.81	64	47.02	47.35	-54	25,201	-0.21%
2022/05/16	1	45.05	7	45.33	45.40	-6	25,278	-0.02%
2022/05/13	13	43.95	9	44.66	45.10	4	25,197	0.02%
2022/05/12	3	41.20	0	0.00	41.00	3	24,680	0.01%
2022/05/11	11	40.94	12	42.28	42.35	-1	24,631	0.00%
2022/05/10	5	42.10	6	41.68	42.30	-1	24,503	0.00%
2022/05/09	5	41.86	8	42.16	41.70	-3	24,486	-0.01%
2022/05/06	29	43.35	4	43.18	43.10	25	24,368	0.10%
2022/05/05	22	46.55	6	47.04	45.50	16	23,989	0.07%
2022/05/04	0	0.00	1	46.20	46.25	-1	23,651	0.00%
2022/05/03	0	0.00	1	46.20	46.30	-1	23,697	0.00%
2022/04/29	10	46.38	13	46.77	45.85	-3	23,688	-0.01%
2022/04/28	20	45.25	5	45.36	45.10	15	23,486	0.06%
2022/04/27	5	45.10	0	0.00	45.90	5	23,427	0.02%
2022/04/26	18	46.34	16	46.38	46.65	2	23,361	0.01%
2022/04/25	11	45.19	1	44.80	44.55	10	23,161	0.04%
2022/04/22	16	47.38	11	47.41	47.55	5	23,125	0.02%
2022/04/21	4	47.46	6	47.96	48.00	-2	23,063	-0.01%
2022/04/20	4	47.54	31	48.00	47.35	-27	22,897	-0.12%
2022/04/19	24	47.64	14	48.21	47.55	10	22,739	0.04%
2022/04/18	21	46.47	47	47.00	46.70	-26	22,448	-0.12%
2022/04/15	6	46.99	23	47.12	47.05	-17	22,259	-0.08%
2022/04/14	13	47.33	24	47.28	48.00	-11	22,132	-0.05%
2022/04/13	7	45.58	19	45.58	46.15	-12	21,664	-0.06%
2022/04/12	8	44.38	12	44.31	44.15	-4	21,756	-0.02%
2022/04/11	35	45.19	0	0.00	44.35	35	21,667	0.16%
2022/04/08	12	46.61	27	47.25	46.65	-15	21,313	-0.07%
2022/04/07	20	47.04	12	46.03	45.90	8	21,147	0.04%
2022/04/06	1	49.00	0	0.00	49.15	1	20,803	0.00%
2022/04/01	2	48.65	8	48.34	48.45	-6	20,605	-0.03%
2022/03/31	25	48.50	4	49.38	48.30	21	20,442	0.10%
2022/03/30	28	49.26	27	49.53	49.50	1	20,275	0.00%
2022/03/29	64	51.29	3	50.60	49.95	61	19,787	0.31%
2022/03/28	11	52.53	8.2	52.52	52.80	2.8	19,013	0.01%
2022/03/25	31	51.49	44	51.99	53.00	-13	18,276	-0.07%
2022/03/24	15	50.42	73.1	50.20	51.00	-58.1	17,250	-0.34%
2022/03/23	10	49.02	20	49.33	49.40	-10	16,494	-0.06%
2022/03/22	15	48.27	30	47.96	48.35	-15	16,024	-0.09%
2022/03/21	9	46.59	8	46.72	46.40	1	15,591	0.01%
2022/03/18	10	46.68	11	45.85	46.60	-1	15,570	-0.01%
2022/03/17	4	44.84	7	44.84	44.80	-3	15,254	-0.02%
2022/03/16	8	43.73	30	44.03	43.50	-22	15,193	-0.14%
2022/03/15	16	44.07	2	43.85	43.35	14	15,253	0.09%
2022/03/14	12	45.21	15	44.89	45.00	-3	15,205	-0.02%
2022/03/11	22	43.73	2	44.10	43.50	20	15,309	0.13%
2022/03/10	16	44.23	15	44.46	44.10	1	15,528	0.01%
2022/03/09	23	43.25	11	43.67	43.40	12	15,466	0.08%
2022/03/08	13	43.92	6	44.37	43.35	7	15,382	0.05%
2022/03/07	22	44.55	7	44.59	44.60	15	15,351	0.10%
2022/03/04	3	46.70	6	46.68	46.50	-3	15,270	-0.02%
2022/03/03	36	46.67	4	47.36	46.70	32	15,290	0.21%
2022/03/02	5.1	47.56	1	48.00	47.80	4.1	15,107	0.03%
2022/03/01	12	48.24	8	48.46	48.35	4	15,086	0.03%
2022/02/25	6	47.61	16	47.53	47.85	-10	14,877	-0.07%
2022/02/24	17	46.88	6	47.28	46.00	11	14,762	0.07%
2022/02/23	11	48.18	8	47.85	47.90	3	14,602	0.02%
2022/02/22	12	47.90	6	48.03	48.40	6	15,422	0.04%
2022/02/21	11	48.22	19	48.12	47.95	-8	15,664	-0.05%
2022/02/18	19	48.54	15	48.35	48.65	4	15,319	0.03%
2022/02/17	33.5	48.57	49	48.24	47.90	-15.5	14,747	-0.11%
2022/02/16	10	46.11	19	46.34	46.70	-9	13,427	-0.07%
2022/02/15	17	45.84	36	45.31	45.45	-19	12,791	-0.15%
2022/02/14	6	43.98	4	44.01	44.00	2	12,458	0.02%
2022/02/09	3	44.70	313	44.85	44.60	-310	12,543	-2.47%	大賣/鉅額交易
2022/02/08	2	44.10	3	43.60	44.00	-1	12,701	-0.01%
2022/02/07	0	0.00	2	42.73	43.25	-2	12,787	-0.02%
2022/01/26	1	41.65	3	42.15	42.00	-2	12,923	-0.02%
2022/01/25	4	42.65	10	42.40	42.10	-6	13,327	-0.05%
2022/01/21	14	43.80	2	44.18	43.60	12	14,032	0.09%
2022/01/20	2	44.13	22	44.35	44.45	-20	14,260	-0.14%
2022/01/19	4	44.13	6	43.82	44.20	-2	14,269	-0.01%
2022/01/18	4	43.91	2	43.88	43.70	2	14,060	0.01%
2022/01/17	8	43.59	10	43.07	43.85	-2	13,939	-0.01%
2022/01/14	5	41.37	50	41.58	42.20	-45	13,773	-0.33%
2022/01/13	3	42.13	11	42.02	42.05	-8	13,800	-0.06%
2022/01/12	3	42.55	0	0.00	42.50	3	13,905	0.02%
2022/01/11	1	42.05	2	42.33	42.35	-1	13,926	-0.01%
2022/01/10	1	42.15	4	42.14	42.20	-3	13,849	-0.02%
2022/01/07	3	42.23	10	42.25	42.10	-7	13,890	-0.05%
2022/01/06	2	42.85	7	43.11	43.10	-5	13,746	-0.04%
2022/01/05	199	43.26	222	44.84	42.95	-23	13,642	-0.17%	大買/大賣/
2022/01/04	1	44.00	60	44.29	44.40	-59	13,201	-0.45%
2022/01/03	1	43.60	1	43.95	43.80	0	13,172	0.00%
2021/12/30	155	43.75	0	0.00	43.75	155	13,168	1.18%	大買/鉅額交易
2021/12/29	4	43.56	12	43.77	43.65	-8	13,182	-0.06%
2021/12/28	1	44.00	1	44.30	44.00	0	13,113	0.00%
2021/12/27	1	43.95	1	44.30	44.10	0	13,067	0.00%
2021/12/24	1	43.55	1	43.95	43.90	0	13,070	0.00%
2021/12/23	6	43.96	154	44.05	44.05	-148	12,935	-1.14%	大賣/鉅額交易
2021/12/22	0	0.00	1	43.50	43.55	-1	12,839	-0.01%
2021/12/21	1	43.05	2	43.25	43.15	-1	12,789	-0.01%
2021/12/20	0	0.00	1	42.90	43.00	-1	12,758	-0.01%
2021/12/17	45	42.71	4	43.06	42.65	41	12,765	0.32%
2021/12/16	65	43.07	10	43.06	43.10	55	12,755	0.43%
2021/12/15	1	42.15	0	0.00	42.10	1	12,635	0.01%
2021/12/14	2	42.38	11	42.18	42.55	-9	12,576	-0.07%
2021/12/13	3	41.80	2	42.05	41.70	1	12,424	0.01%
2021/12/10	3	41.77	7	41.95	41.70	-4	12,603	-0.03%
2021/12/09	107	42.82	3	42.87	42.45	104	12,557	0.83%	大買/鉅額交易
2021/12/08	1	42.45	2	42.68	42.50	-1	12,551	-0.01%
2021/12/07	206	43.52	0	0.00	42.50	206	12,431	1.66%	大買/鉅額交易
2021/12/06	3	42.62	9	41.99	42.90	-6	12,114	-0.05%
2021/12/03	0	0.00	2	41.05	41.20	-2	11,940	-0.02%
2021/12/02	6	40.69	4	41.19	40.55	2	11,955	0.02%
2021/12/01	2	41.05	0	0.00	41.20	2	11,916	0.02%
2021/11/30	5	41.83	4	42.00	41.60	1	11,766	0.01%
2021/11/29	7	40.09	4	40.89	41.05	3	11,702	0.03%
2021/11/26	2	41.38	0	0.00	41.00	2	11,609	0.02%
2021/11/25	4	42.31	1	42.50	42.00	3	11,541	0.03%
2021/11/24	2	41.75	6	42.18	42.30	-4	11,748	-0.03%
2021/11/23	2	42.10	1	42.50	42.00	1	11,658	0.01%
2021/11/22	0	0.00	2	43.58	43.30	-2	11,460	-0.02%
2021/11/19	58	44.20	6	44.96	43.00	52	11,343	0.46%
2021/11/18	6	43.83	7	42.99	43.80	-1	10,405	-0.01%
2021/11/17	1	41.60	1	41.80	41.50	0	9,757	0.00%
2021/11/16	1	41.90	1	42.20	41.60	0	9,756	0.00%
2021/11/15	6	41.99	6	42.03	42.10	0	9,725	0.00%
2021/11/12	2	41.15	3	41.50	41.25	-1	9,675	-0.01%
2021/11/11	4	41.55	6	41.57	41.30	-2	9,614	-0.02%
2021/11/10	13	41.88	11	41.92	42.05	2	9,626	0.02%
2021/11/09	5	41.62	3	41.65	41.50	2	9,789	0.02%
2021/11/08	2	41.68	3	41.90	41.40	-1	9,746	-0.01%
2021/11/05	5	41.95	4	41.95	41.80	1	9,736	0.01%
2021/11/04	5	41.21	0	0.00	40.70	5	9,607	0.05%
2021/11/03	2	40.88	5	41.04	40.95	-3	9,615	-0.03%
2021/11/02	5	40.89	2	42.40	40.40	3	9,872	0.03%
2021/11/01	18	42.10	9	42.13	42.40	9	9,574	0.09%
2021/10/29	13	40.48	7	40.73	40.35	6	9,222	0.07%
2021/10/28	3	40.28	2	40.30	40.15	1	9,320	0.01%
2021/10/27	14	39.68	9	39.29	39.60	5	9,083	0.06%
2021/10/26	1	38.60	1	38.80	38.65	0	9,218	0.00%
2021/10/25	1	38.65	2	38.55	38.55	-1	9,381	-0.01%
2021/10/22	2	38.65	24	38.28	38.75	-22	9,785	-0.22%
2021/10/21	10	38.56	5	38.35	37.60	5	10,483	0.05%
2021/10/20	2	38.88	3	38.22	38.70	-1	10,465	-0.01%
2021/10/19	19	37.64	14	37.99	37.85	5	10,656	0.05%
2021/10/15	2	37.28	7	37.29	37.15	-5	11,089	-0.05%
2021/10/14	3	36.00	3	36.33	36.05	0	11,338	0.00%
2021/10/13	4	36.23	0	0.00	36.05	4	11,732	0.03%
2021/10/12	2	36.83	2	37.33	37.10	0	12,069	0.00%
2021/10/08	24	37.70	5	37.57	37.60	19	13,040	0.15%
2021/10/07	3	37.20	4	37.00	37.05	-1	14,988	-0.01%
2021/10/06	4	36.69	6	36.88	36.35	-2	17,470	-0.01%
2021/10/05	1	34.90	4	35.66	35.90	-3	17,701	-0.02%
2021/10/04	0	0.00	2	35.73	35.70	-2	18,027	-0.01%
2021/10/01	9	36.03	0	0.00	35.55	9	18,639	0.05%
2021/09/30	1	37.15	6	36.63	37.30	-5	18,795	-0.03%
2021/09/29	5	36.48	0	0.00	36.30	5	19,035	0.03%
2021/09/28	17	38.14	3	38.62	37.60	14	19,216	0.07%
2021/09/24	0	0.00	2	38.20	38.45	-2	19,406	-0.01%
2021/09/23	2	37.45	1	38.15	37.70	1	19,386	0.01%
2021/09/22	1	37.70	0	0.00	37.85	1	19,350	0.01%
2021/09/17	0	0.00	9	37.82	38.50	-9	19,355	-0.05%
2021/09/16	1	37.05	4	37.30	37.55	-3	19,464	-0.02%
2021/09/15	8	37.53	1	37.15	37.20	7	19,804	0.04%
2021/09/14	0	0.00	3	38.48	38.35	-3	20,330	-0.01%
2021/09/13	5	38.63	1	39.35	38.25	4	20,398	0.02%
2021/09/10	3	39.15	4	39.15	39.35	-1	20,461	0.00%
2021/09/09	3	38.87	9	38.98	38.95	-6	20,679	-0.03%
2021/09/08	11	38.68	10	39.24	38.25	1	20,966	0.00%
2021/09/07	16	39.31	3	40.13	39.10	13	21,266	0.06%
2021/09/06	4	40.09	0	0.00	39.80	4	21,286	0.02%
2021/09/03	0	0.00	13	40.50	40.65	-13	21,312	-0.06%
2021/09/02	5	40.58	1	41.15	40.05	4	21,443	0.02%
2021/09/01	2	40.70	1	41.00	41.00	1	21,357	0.00%
2021/08/31	3	40.83	5	40.93	40.95	-2	21,313	-0.01%
2021/08/30	9	41.14	9	41.44	40.70	0	21,312	0.00%
2021/08/27	1	40.25	2	40.48	40.20	-1	21,016	0.00%
2021/08/26	4	40.39	2	40.58	40.25	2	21,064	0.01%
2021/08/25	4	40.65	4	40.84	40.60	0	21,121	0.00%
2021/08/24	12	40.99	11	41.05	40.40	1	21,209	0.00%
2021/08/23	3	40.18	14	40.13	40.35	-11	21,053	-0.05%
2021/08/20	1	38.30	7	38.89	38.65	-6	21,040	-0.03%
2021/08/19	9	39.39	4	39.48	38.75	5	21,090	0.02%
2021/08/18	1	38.10	2	39.18	39.60	-1	21,120	0.00%
2021/08/17	4	38.98	3	39.22	38.55	1	21,189	0.00%
2021/08/16	2	39.05	8	38.87	38.95	-6	21,197	-0.03%
2021/08/13	18	39.70	0	0.00	38.65	18	21,055	0.09%
2021/08/12	5	40.68	4	40.90	40.65	1	20,844	0.00%
2021/08/11	7	40.94	3	41.43	40.75	4	20,838	0.02%
2021/08/10	9	41.39	25	41.48	41.20	-16	20,749	-0.08%
2021/08/09	11	42.74	0	0.00	42.60	11	20,644	0.05%
2021/08/06	8	43.45	32	43.29	43.65	-24	20,597	-0.12%
2021/08/05	1	42.15	0	0.00	42.20	1	20,379	0.00%
2021/08/04	18	42.06	3	41.67	42.20	15	20,574	0.07%
2021/08/03	17	42.01	0	0.00	42.20	17	20,494	0.08%
2021/08/02	7	42.79	1	42.75	42.70	6	20,214	0.03%
2021/07/30	11	43.44	1	43.00	42.80	10	20,256	0.05%
2021/07/29	6	44.38	7	44.19	44.50	-1	20,281	0.00%
2021/07/28	15	43.37	33	44.22	44.75	-18	20,369	-0.09%
2021/07/27	14	46.42	37	45.93	46.10	-23	20,172	-0.11%
2021/07/26	22	44.25	3	44.85	44.70	19	19,599	0.10%
2021/07/23	15	44.12	14.2	45.04	44.30	0.8	19,708	0.00%
2021/07/22	5	44.34	0	0.00	44.60	5	19,745	0.03%
2021/07/21	3	43.78	0	0.00	43.70	3	19,601	0.02%
2021/07/20	6	44.71	12	44.72	44.50	-6	19,341	-0.03%
2021/07/19	4	46.13	3	46.20	45.80	1	19,070	0.01%
2021/07/16	10	46.72	5	46.38	46.55	5	18,811	0.03%
2021/07/15	31	46.60	27	46.63	46.30	4	18,528	0.02%
2021/07/14	48	46.88	422	47.66	45.75	-374	17,675	-2.12%	大賣/鉅額交易
2021/07/13	10	44.70	143	45.35	45.95	-133	15,747	-0.84%	大賣/鉅額交易
2021/07/12	2	43.38	1	43.60	43.10	1	13,343	0.01%
2021/07/09	0	0.00	3	42.80	42.80	-3	13,083	-0.02%
2021/07/08	7	42.26	4	42.65	43.00	3	12,931	0.02%
2021/07/07	2	42.55	0	0.00	42.30	2	12,486	0.02%
2021/07/06	1	42.40	1	42.80	42.65	0	12,380	0.00%
2021/07/05	2.2	43.36	7	43.66	43.30	-4.8	12,494	-0.04%
2021/07/02	0	0.00	2	42.60	42.70	-2	12,707	-0.02%
2021/07/01	5	42.20	5	42.29	42.10	0	12,888	0.00%
2021/06/30	0	0.00	1.6	42.13	42.00	-1.6	12,782	-0.01%
2021/06/29	6	41.93	0	0.00	41.80	6	12,819	0.05%
2021/06/28	2	41.78	2	42.23	42.15	0	12,915	0.00%
2021/06/25	3	42.18	3	42.35	42.00	0	12,959	0.00%
2021/06/24	6.5	42.43	1	42.50	42.25	5.5	12,962	0.04%
2021/06/23	3	42.38	5	41.93	43.40	-2	12,804	-0.02%
2021/06/22	0	0.00	3	40.18	40.20	-3	12,204	-0.02%
2021/06/21	2	39.43	2	39.55	39.40	0	12,196	0.00%
2021/06/17	1	41.40	0	0.00	41.00	1	11,999	0.01%
2021/06/16	0	0.00	4	40.85	41.05	-4	11,813	-0.03%
2021/06/15	0	0.00	1	39.60	39.20	-1	11,597	-0.01%
2021/06/11	1	38.80	1	39.05	38.80	0	11,685	0.00%
2021/06/03	1	38.80	0	0.00	38.90	1	12,386	0.01%
2021/06/02	1	39.00	0	0.00	38.75	1	12,440	0.01%
2021/06/01	1	39.50	2	39.40	39.45	-1	12,471	-0.01%
2021/05/31	4	38.08	0	0.00	38.40	4	12,385	0.03%
2021/05/27	3	37.38	1	37.60	37.50	2	12,357	0.02%
2021/05/26	0	0.00	8	37.16	37.20	-8	12,288	-0.07%
2021/05/25	6	36.91	5	36.77	36.70	1	12,263	0.01%
2021/05/21	1	35.00	0	0.00	35.00	1	12,207	0.01%
2021/05/20	2	35.10	0	0.00	35.45	2	12,346	0.02%
2021/05/18	0	0.00	13	34.19	35.60	-13	12,440	-0.10%
2021/05/17	2	32.00	3	33.17	33.25	-1	12,492	-0.01%
2021/05/14	1	35.00	9	35.23	34.70	-8	12,504	-0.06%
2021/05/13	2	34.20	6	33.73	34.70	-4	12,415	-0.03%
2021/05/12	11	33.68	3	34.35	33.60	8	12,209	0.07%
2021/05/11	5	36.86	0	0.00	36.40	5	11,932	0.04%
2021/05/10	10	39.00	0	0.00	38.85	10	11,839	0.08%
2021/05/07	155	39.20	1	39.10	39.65	154	11,902	1.29%	大買/鉅額交易
2021/05/06	15	37.85	155	38.70	37.60	-140	11,827	-1.18%	大賣/鉅額交易
2021/05/05	8	39.46	7	40.06	38.70	1	11,586	0.01%
2021/05/04	1	40.60	8	40.28	40.00	-7	11,588	-0.06%
2021/05/03	5	42.00	44	42.16	41.80	-39	11,775	-0.33%
2021/04/29	1	44.05	30	43.90	43.35	-29	11,697	-0.25%
2021/04/28	141	43.73	4	43.30	43.75	137	11,604	1.18%	大買/鉅額交易
2021/04/26	2	42.55	0	0.00	42.45	2	11,519	0.02%
2021/04/23	1	42.50	22	42.20	42.40	-21	11,637	-0.18%
2021/04/22	4	42.53	0	0.00	42.00	4	12,120	0.03%
2021/04/20	40	42.99	3	43.35	43.20	37	12,849	0.29%
2021/04/19	19	42.73	0	0.00	42.75	19	12,869	0.15%
2021/04/16	2	42.60	0	0.00	42.50	2	12,819	0.02%
2021/04/15	0	0.00	1	42.55	42.50	-1	12,960	-0.01%
2021/04/14	3	42.18	2	42.10	42.10	1	13,048	0.01%
2021/04/13	9	43.03	0	0.00	42.75	9	13,219	0.07%
2021/04/12	23	43.65	152	43.40	43.30	-129	13,260	-0.97%	大賣/鉅額交易
2021/04/09	41	44.12	18	44.26	43.80	23	13,368	0.17%
2021/04/08	147	45.01	22	45.10	45.25	125	13,092	0.95%	大買/鉅額交易
2021/04/07	16	44.29	81	44.20	44.50	-65	12,668	-0.51%
2021/04/06	4	42.89	2	42.83	42.90	2	12,494	0.02%
2021/03/31	3	42.82	1	42.95	42.90	2	12,519	0.02%
2021/03/30	0	0.00	12	43.08	43.15	-12	12,456	-0.10%
2021/03/29	12	43.90	37	43.70	43.50	-25	12,466	-0.20%
2021/03/26	25	43.51	2	43.50	43.55	23	12,456	0.18%
2021/03/25	0	0.00	26	43.00	42.90	-26	12,374	-0.21%
2021/03/24	2	42.83	1	42.90	42.80	1	12,387	0.01%
2021/03/23	7	43.04	0	0.00	42.85	7	12,546	0.06%
2021/03/22	1	42.85	0	0.00	42.95	1	12,656	0.01%
2021/03/19	3	42.68	0	0.00	43.00	3	12,852	0.02%
2021/03/18	1	42.60	0	0.00	43.15	1	12,934	0.01%
2021/03/17	4	42.56	1	42.70	42.25	3	13,209	0.02%
2021/03/16	4	42.60	0	0.00	42.60	4	13,565	0.03%
2021/03/15	73	42.86	1	43.10	42.75	72	13,882	0.52%
2021/03/12	17	42.76	11	42.88	42.75	6	14,095	0.04%
2021/03/11	6	42.34	0	0.00	42.30	6	14,223	0.04%
2021/03/10	2	42.18	0	0.00	42.15	2	14,546	0.01%
2021/03/09	0	0.00	27	41.95	42.25	-27	14,756	-0.18%
2021/03/08	3	42.68	25	42.85	42.40	-22	14,970	-0.15%
2021/03/05	21	43.14	0	0.00	42.90	21	15,179	0.14%
2021/03/04	12	43.51	0	0.00	43.50	12	15,588	0.08%
2021/03/03	30	43.83	0	0.00	43.90	30	16,233	0.18%
2021/03/02	2	44.20	55	44.27	43.60	-53	16,666	-0.32%
2021/02/26	0	44.15	6	44.04	44.10	-6	16,977	-0.04%
2021/02/25	30	44.28	0	0.00	44.30	30	17,426	0.17%
2021/02/24	9	44.31	10	44.90	44.05	-1	17,573	-0.01%
2021/02/23	5	44.75	5	44.90	44.75	0	17,586	0.00%
2021/02/22	3	44.80	7	45.24	45.00	-4	17,692	-0.02%
2021/02/19	6	43.96	10	44.00	44.35	-4	17,644	-0.02%
2021/02/18	1	43.85	2	44.10	43.95	-1	17,771	-0.01%
2021/02/17	24	43.80	31	43.90	43.85	-7	17,898	-0.04%
2021/02/05	2	43.40	3	43.18	43.40	-1	17,998	-0.01%
2021/02/04	3	42.15	0	0.00	42.15	3	18,487	0.02%
2021/02/03	31	41.97	1	42.00	41.95	30	18,648	0.16%
2021/02/02	7	42.06	0	0.00	42.00	7	18,874	0.04%
2021/02/01	0	0.00	3	41.70	41.90	-3	19,014	-0.02%
2021/01/29	8	42.94	0	0.00	42.45	8	19,199	0.04%
2021/01/26	8	44.06	0	0.00	43.75	8	19,254	0.04%
2021/01/25	22	44.93	0	0.00	44.95	22	19,103	0.12%
2021/01/21	2	42.65	0	0.00	42.70	2	18,754	0.01%
2021/01/20	2	43.60	10	43.50	42.65	-8	18,800	-0.04%
2021/01/19	1	43.85	5	43.85	43.75	-4	18,607	-0.02%
2021/01/18	0	0.00	1	43.80	44.15	-1	18,593	-0.01%
2021/01/15	21	46.82	127	45.54	44.80	-106	18,601	-0.57%	大賣/鉅額交易
2021/01/14	27	46.71	10	46.44	46.70	17	18,293	0.09%
2021/01/13	0	0.00	1	45.00	44.90	-1	17,949	-0.01%
2021/01/12	2	44.05	1	45.20	43.85	1	18,092	0.01%
2021/01/11	0	0.00	50	44.79	44.90	-50	18,612	-0.27%
2021/01/08	0	0.00	18	44.85	44.75	-18	18,733	-0.10%
2021/01/07	0	0.00	4	44.70	44.40	-4	18,611	-0.02%
2021/01/06	35	45.26	4	45.05	44.50	31	18,624	0.17%
2021/01/05	81	44.98	7	44.64	44.95	74	18,417	0.40%
2021/01/04	32	44.13	6	44.21	44.60	26	18,456	0.14%
2020/12/31	1	43.75	0	0.00	43.50	1	18,705	0.01%
2020/12/30	1	43.20	0	0.00	43.50	1	18,822	0.01%
2020/12/29	27	43.19	0	0.00	43.15	27	19,498	0.14%
2020/12/28	5	43.83	1	43.70	43.70	4	19,815	0.02%
2020/12/23	1	43.10	2	43.53	43.20	-1	20,155	0.00%
2020/12/22	4	43.50	1	43.55	43.15	3	20,428	0.01%
2020/12/18	3	44.42	0	0.00	44.15	3	20,573	0.01%
2020/12/17	12	44.60	5	44.05	44.50	7	20,678	0.03%
2020/12/16	8	44.21	54	43.94	44.40	-46	20,705	-0.22%
2020/12/15	11	43.42	4	43.50	43.35	7	20,614	0.03%
2020/12/14	7	44.13	1	44.35	44.15	6	20,435	0.03%
2020/12/11	5	44.60	2	44.85	44.35	3	20,484	0.01%
2020/12/10	8	45.98	35	45.51	45.50	-27	20,316	-0.13%
2020/12/09	4	47.55	0	0.00	47.20	4	20,238	0.02%
2020/12/08	5	47.79	16	47.80	47.85	-11	20,205	-0.05%
2020/12/07	6	47.68	15	47.67	47.35	-9	20,647	-0.04%
2020/12/04	20	47.00	3	46.93	47.20	17	20,442	0.08%
2020/12/03	8	47.80	7	47.76	47.60	1	20,121	0.00%
2020/12/02	390	47.69	1	47.40	47.45	389	20,090	1.94%	大買/鉅額交易
2020/12/01	173	47.32	186	48.40	48.20	-13	19,979	-0.07%	大買/大賣/
2020/11/30	6	48.94	1	49.50	48.05	5	19,938	0.03%
2020/11/27	67	48.26	189	48.35	48.40	-122	19,702	-0.62%	大賣/鉅額交易
2020/11/26	3	47.42	9	46.98	47.45	-6	19,443	-0.03%
2020/11/25	2	45.80	4	46.23	45.75	-2	19,207	-0.01%
2020/11/24	2	46.80	102	47.60	46.85	-100	19,061	-0.52%	大賣/
2020/11/23	16	47.05	0	0.00	46.75	16	18,805	0.09%
2020/11/19	161	47.00	1	46.65	46.50	160	19,129	0.84%	大買/鉅額交易
2020/11/18	1	46.40	1	46.45	46.35	0	19,335	0.00%
2020/11/17	10	47.04	4	47.28	46.65	6	19,912	0.03%
2020/11/16	5	46.75	1	46.90	46.80	4	20,442	0.02%
2020/11/13	0	0.00	4	46.46	46.70	-4	20,731	-0.02%
2020/11/12	14	47.07	11	47.27	46.90	3	20,835	0.01%
2020/11/11	2	45.60	1	45.30	45.85	1	20,461	0.00%
2020/11/10	0	0.00	2	45.58	44.90	-2	20,732	-0.01%
2020/11/09	2	45.80	0	0.00	45.25	2	21,800	0.01%
2020/11/06	4	45.57	2	46.00	45.30	2	22,576	0.01%
2020/11/04	2	43.35	0	0.00	43.80	2	24,048	0.01%
2020/11/03	6	43.85	0	0.00	43.75	6	24,687	0.02%
2020/10/30	2	43.78	0	0.00	43.55	2	27,081	0.01%
2020/10/28	4	44.46	0	0.00	44.55	4	27,423	0.01%
2020/10/27	0	0.00	21	45.50	45.60	-21	27,518	-0.08%
2020/10/26	1	45.70	3	46.17	45.70	-2	27,982	-0.01%
2020/10/23	4	46.86	0	0.00	46.45	4	28,080	0.01%
2020/10/22	0	0.00	1	46.65	47.00	-1	28,204	0.00%
2020/10/21	106	46.62	107	47.47	46.35	-1	28,313	0.00%	大買/大賣/
2020/10/20	123	46.33	0	0.00	46.25	123	28,481	0.43%	大買/鉅額交易
2020/10/19	1	46.70	108	46.97	46.80	-107	28,705	-0.37%	大賣/鉅額交易
2020/10/15	15	45.70	5	45.60	45.10	10	29,164	0.03%
2020/10/14	88	45.45	0	0.00	45.05	88	29,634	0.30%
2020/10/13	0	0.00	1	44.75	45.70	-1	29,856	0.00%
2020/10/12	0	0.00	1	45.90	45.30	-1	30,054	0.00%
2020/10/08	0	0.00	97	45.73	46.30	-97	30,053	-0.32%
2020/10/07	0	0.00	3	44.55	44.90	-3	29,831	-0.01%
2020/10/06	89	43.93	8	43.91	45.00	81	29,996	0.27%
2020/10/05	0	0.00	1	42.90	42.90	-1	29,823	0.00%
2020/09/29	3	41.33	0	0.00	41.55	3	29,783	0.01%
2020/09/28	1	41.15	1	41.50	41.85	0	30,098	0.00%
2020/09/25	5	41.22	0	0.00	41.15	5	30,399	0.02%
2020/09/24	13	43.41	0	0.00	43.05	13	30,492	0.04%
2020/09/23	1	45.15	0	0.00	45.00	1	30,640	0.00%
2020/09/22	21	45.87	0	0.00	45.70	21	30,888	0.07%
2020/09/21	0	0.00	14	46.94	47.25	-14	31,357	-0.04%
2020/09/18	0	0.00	3	47.17	46.95	-3	31,337	-0.01%
2020/09/17	2	47.05	0	0.00	47.00	2	31,523	0.01%
2020/09/16	5	47.53	4	47.25	47.05	1	31,661	0.00%
2020/09/15	5	47.75	2	47.20	47.50	3	31,599	0.01%
2020/09/14	3	46.65	4	47.55	46.60	-1	31,791	0.00%
2020/09/11	7	46.94	6	47.11	47.30	1	32,083	0.00%
2020/09/10	3	46.87	29	46.94	46.25	-26	32,395	-0.08%
2020/09/09	6	44.24	5	44.06	45.15	1	31,771	0.00%
2020/09/08	2	44.23	1	44.20	44.05	1	31,868	0.00%
2020/09/07	0	0.00	2	45.45	44.40	-2	32,136	-0.01%
2020/09/04	13	44.82	11	44.90	44.80	2	32,370	0.01%
2020/09/03	10	44.96	0	0.00	44.40	10	32,591	0.03%
2020/09/02	18	44.90	0	0.00	45.00	18	32,629	0.06%
2020/09/01	13	45.11	1	45.10	45.40	12	32,858	0.04%
2020/08/31	4	43.98	1	43.70	43.65	3	32,742	0.01%
2020/08/28	7	43.99	3	43.55	44.30	4	33,059	0.01%
2020/08/27	6	43.90	1	43.60	43.80	5	33,321	0.02%
2020/08/26	3	44.22	24	43.83	44.35	-21	33,705	-0.06%
2020/08/25	4	44.95	1	45.90	45.05	3	33,837	0.01%
2020/08/24	6	44.67	2	45.43	45.45	4	33,911	0.01%
2020/08/21	48	45.32	28	45.49	45.15	20	34,534	0.06%
2020/08/20	6	44.99	7	45.00	44.05	-1	34,238	0.00%
2020/08/19	6	47.95	6	48.04	47.70	0	33,907	0.00%
2020/08/18	17	49.70	5	49.90	49.15	12	33,793	0.04%
2020/08/17	5	49.85	10	50.40	50.20	-5	33,918	-0.01%
2020/08/14	3	49.88	29	48.91	50.50	-26	34,313	-0.08%
2020/08/13	38	51.39	18	50.04	49.25	20	34,217	0.06%
2020/08/12	47	53.17	35	53.46	53.10	12	33,525	0.04%
2020/08/11	14	52.59	10	52.31	52.50	4	33,359	0.01%
2020/08/10	10	52.00	0	0.00	51.00	10	33,122	0.03%
2020/08/07	30	53.39	14	53.08	52.80	16	32,895	0.05%
2020/08/06	13	53.58	34	53.17	53.40	-21	32,555	-0.06%
2020/08/05	17	52.45	12	52.45	52.50	5	32,338	0.02%
2020/08/04	37	49.15	1	49.80	49.55	36	31,486	0.11%
2020/08/03	0	0.00	3	48.70	48.50	-3	31,569	-0.01%
2020/07/31	1	48.20	7	48.41	48.50	-6	32,031	-0.02%
2020/07/30	14	48.57	7	48.87	49.25	7	32,010	0.02%
2020/07/29	0	0.00	1	47.25	47.25	-1	31,895	0.00%
2020/07/28	5	47.54	1	47.40	46.90	4	32,192	0.01%
2020/07/27	2	47.65	0	0.00	47.55	2	32,879	0.01%
2020/07/24	11	48.90	1	48.80	48.40	10	33,427	0.03%
2020/07/23	16	50.16	4	50.25	50.30	12	33,217	0.04%
2020/07/22	1	49.70	2	49.75	49.45	-1	33,065	0.00%
2020/07/21	5	49.72	15	49.54	49.00	-10	33,126	-0.03%
2020/07/20	1	47.65	7	46.23	48.40	-6	32,756	-0.02%
2020/07/17	8	45.91	11	45.98	45.85	-3	32,592	-0.01%
2020/07/16	4	45.44	4	45.69	45.45	0	33,170	0.00%
2020/07/15	3	45.32	5	45.08	44.55	-2	33,437	-0.01%
2020/07/14	0	0.00	3	45.73	45.50	-3	33,917	-0.01%
2020/07/13	8	44.74	3	44.92	45.40	5	33,967	0.01%
2020/07/10	10	47.15	0	0.00	45.15	10	34,161	0.03%
2020/07/09	3	49.10	0	0.00	49.00	3	34,187	0.01%
2020/07/08	2	49.80	2	50.00	49.80	0	34,151	0.00%
2020/07/07	1	49.90	2	49.80	49.35	-1	34,128	0.00%
2020/07/06	4	49.93	12	49.60	50.00	-8	34,344	-0.02%
2020/07/03	1	48.60	3	48.35	48.50	-2	34,444	-0.01%
2020/07/02	7	47.57	7	47.91	48.00	0	34,802	0.00%
2020/07/01	6	47.71	3	47.48	47.20	3	34,772	0.01%
2020/06/30	12	48.08	7	48.11	47.70	5	34,841	0.01%
2020/06/29	2	47.20	1	46.60	46.70	1	34,695	0.00%
2020/06/23	14	46.17	0	0.00	46.00	14	35,446	0.04%
2020/06/22	0	0.00	1	46.75	46.60	-1	36,010	0.00%
2020/06/19	0	0.00	1	47.85	47.45	-1	36,293	0.00%
2020/06/18	5	47.62	8	47.59	47.85	-3	36,159	-0.01%
2020/06/17	2	46.13	8	46.26	46.05	-6	35,660	-0.02%
2020/06/16	3	44.57	2	44.60	44.80	1	35,667	0.00%
2020/06/15	2	44.45	1	43.90	43.70	1	35,849	0.00%
2020/06/12	4	44.34	6	44.71	45.00	-2	36,083	-0.01%
2020/06/11	3	45.05	7	45.35	44.50	-4	36,124	-0.01%
2020/06/10	1	46.25	3	46.10	46.00	-2	36,030	-0.01%
2020/06/09	1	45.20	1	45.40	45.60	0	36,039	0.00%
2020/06/08	1	45.25	6	45.29	45.25	-5	36,199	-0.01%
2020/06/05	7	44.69	2	44.40	44.25	5	36,074	0.01%
2020/06/04	4	44.98	7	45.00	44.60	-3	36,091	-0.01%
2020/06/03	2	43.75	3	44.10	44.05	-1	35,916	0.00%
2020/06/02	2	43.38	8	43.74	43.20	-6	35,702	-0.02%
2020/06/01	3	43.33	2	43.03	43.20	1	35,377	0.00%
2020/05/29	3	42.00	4	42.06	42.00	-1	35,022	0.00%
2020/05/28	8	42.54	4	42.74	42.10	4	34,916	0.01%
2020/05/27	8	40.79	8	40.93	40.95	0	34,122	0.00%
2020/05/26	0	0.00	1	40.80	40.15	-1	34,051	0.00%
2020/05/25	7	39.19	6	39.29	40.15	1	33,907	0.00%
2020/05/22	2	39.70	6	40.18	39.60	-4	33,612	-0.01%
2020/05/21	7	39.86	10	40.65	41.30	-3	33,201	-0.01%
2020/05/20	7	38.99	1	39.05	39.15	6	32,618	0.02%
2020/05/19	6	39.67	3	39.35	39.30	3	32,530	0.01%
2020/05/18	3	39.52	135	39.74	38.85	-132	31,990	-0.41%	大賣/鉅額交易
2020/05/15	10	42.15	4	41.95	42.00	6	31,299	0.02%
2020/05/14	1	43.50	6	43.53	41.95	-5	30,723	-0.02%
2020/05/13	4	43.88	2	44.00	44.10	2	30,202	0.01%
2020/05/12	5	43.45	5	43.83	44.25	0	30,079	0.00%
2020/05/11	1	43.00	2	43.45	43.00	-1	29,914	0.00%
2020/05/08	0	0.00	7	41.75	41.55	-7	29,380	-0.02%
2020/05/07	5	41.05	9	40.74	41.00	-4	29,258	-0.01%
2020/05/06	3	39.20	12	39.18	39.25	-9	28,739	-0.03%
2020/05/05	3	40.02	4	39.68	39.10	-1	28,655	0.00%
2020/05/04	5	39.50	8	39.51	39.50	-3	28,432	-0.01%
2020/04/30	12	39.72	18	39.25	39.95	-6	28,255	-0.02%
2020/04/29	8	37.41	3	37.43	37.55	5	27,612	0.02%
2020/04/28	1	36.50	2	37.00	36.45	-1	27,050	0.00%
2020/04/27	2	35.90	4	36.50	36.65	-2	26,985	-0.01%
2020/04/24	5	35.40	13	35.74	35.45	-8	26,688	-0.03%
2020/04/23	15	35.49	2	35.95	35.35	13	26,299	0.05%
2020/04/22	4	35.48	0	0.00	35.70	4	25,993	0.02%
2020/04/21	4	36.46	5	37.24	35.70	-1	25,836	0.00%
2020/04/20	17	36.21	15	36.12	36.75	2	25,133	0.01%
2020/04/17	15	35.56	4	36.01	35.40	11	24,815	0.04%
2020/04/16	15	34.83	1	34.70	34.70	14	24,354	0.06%
2020/04/15	36	35.27	2	35.85	34.50	34	24,732	0.14%
2020/04/14	8	34.68	4	34.76	34.90	4	24,488	0.02%
2020/04/13	12	33.69	0	0.00	33.60	12	24,494	0.05%
2020/04/10	1	33.95	3	34.12	34.20	-2	24,821	-0.01%
2020/04/09	3	35.67	3	34.30	34.00	0	25,514	0.00%
2020/04/08	9	35.06	16	35.14	35.20	-7	25,418	-0.03%
2020/04/07	14	34.69	14	34.29	34.70	0	24,919	0.00%
2020/04/06	35	32.07	5	32.39	32.65	30	24,255	0.12%
2020/04/01	1	31.30	1	31.70	31.75	0	23,929	0.00%
2020/03/31	26	31.62	1	31.75	31.25	25	23,832	0.10%
2020/03/30	1	30.80	0	0.00	31.10	1	23,473	0.00%
2020/03/27	6	31.76	13	31.44	30.80	-7	23,145	-0.03%
2020/03/26	8	30.08	8	30.59	31.30	0	22,533	0.00%
2020/03/25	1	29.40	1	29.40	29.40	0	21,867	0.00%
2020/03/24	0	0.00	12	26.11	26.75	-12	21,608	-0.06%
2020/03/23	3	24.58	1	24.75	24.50	2	21,739	0.01%
2020/03/20	11	25.82	3	25.75	25.85	8	21,736	0.04%
2020/03/19	9	24.12	3	23.80	23.50	6	21,555	0.03%
2020/03/18	4	27.43	4	27.55	26.10	0	21,752	0.00%
2020/03/17	12	28.33	6	28.81	27.70	6	21,544	0.03%
2020/03/16	2	30.50	0	0.00	29.70	2	21,262	0.01%
2020/03/13	12	31.82	2	31.68	32.05	10	21,042	0.05%
2020/03/12	7	36.28	14	35.22	34.75	-7	20,873	-0.03%
2020/03/11	19	39.68	18	39.10	38.50	1	20,670	0.00%
2020/03/10	13	37.78	13	38.34	38.75	0	20,469	0.00%
2020/03/09	23	39.90	5	40.38	38.90	18	20,550	0.09%
2020/03/06	11	40.81	3	41.02	41.15	8	20,496	0.04%
2020/03/05	2	40.60	22	41.05	40.60	-20	20,648	-0.10%
2020/03/04	22	38.93	0	0.00	39.40	22	20,493	0.11%
2020/03/03	6	40.15	0	0.00	39.70	6	20,513	0.03%
2020/03/02	4	38.85	3	39.00	39.00	1	20,483	0.00%
2020/02/27	3	39.73	5	40.72	39.00	-2	20,539	-0.01%
2020/02/26	7	42.81	1	41.95	41.35	6	20,352	0.03%
2020/02/24	1	43.00	1	43.35	43.65	0	20,577	0.00%
2020/02/20	1	43.60	2	43.93	44.05	-1	21,172	0.00%
2020/02/14	2	43.60	0	0.00	43.10	2	23,240	0.01%
2020/02/13	1	44.00	2	44.40	43.20	-1	24,558	0.00%
2020/02/12	5	44.49	4	44.76	44.60	1	25,914	0.00%
2020/02/11	0	0.00	6	41.73	41.85	-6	25,711	-0.02%
2020/02/10	5	39.58	1	39.55	39.75	4	25,801	0.02%
2020/02/07	3	41.27	2	41.30	41.05	1	25,899	0.00%
2020/02/06	0	0.00	1	42.30	42.25	-1	26,299	0.00%
2020/02/05	0	0.00	1	40.65	41.20	-1	26,896	0.00%
2020/02/04	3	40.62	1	42.25	41.30	2	27,189	0.01%
2020/02/03	1	40.00	0	0.00	40.00	1	27,672	0.00%
2020/01/31	4	40.84	3	41.00	40.90	1	28,052	0.00%
2020/01/30	2	41.85	0	0.00	41.85	2	28,072	0.01%
2020/01/20	1	46.45	1	46.50	46.45	0	28,233	0.00%
2020/01/17	1	45.45	1	45.80	45.45	0	28,649	0.00%
2020/01/16	1	45.40	5	46.50	45.55	-4	28,846	-0.01%
2020/01/15	3	46.97	7	46.79	46.30	-4	28,983	-0.01%
2020/01/14	3	46.20	3	46.80	46.80	0	29,176	0.00%
2020/01/13	19	46.33	43	46.35	46.35	-24	29,078	-0.08%
2020/01/10	1	45.45	58	45.44	45.65	-57	29,337	-0.19%
2020/01/09	106	45.48	58	45.17	45.20	48	29,326	0.16%	大買/
2020/01/08	1	43.00	9	43.40	43.40	-8	29,063	-0.03%
2020/01/07	7	43.04	9	43.03	43.20	-2	29,218	-0.01%
2020/01/06	5	42.36	4	43.01	41.65	1	29,767	0.00%
2020/01/03	8	44.56	4	43.90	43.85	4	29,727	0.01%
2020/01/02	4	46.58	6	46.62	47.00	-2	29,685	-0.01%
2019/12/30	3	44.98	3	44.90	44.90	0	30,178	0.00%
2019/12/27	5	45.16	34	45.27	45.40	-29	30,544	-0.09%
2019/12/26	9	45.46	2	45.20	45.15	7	31,259	0.02%
2019/12/25	4	46.48	0	0.00	46.40	4	31,405	0.01%
2019/12/24	1	46.20	3	46.55	46.25	-2	31,752	-0.01%
2019/12/23	3	46.07	7	45.96	45.90	-4	31,981	-0.01%
2019/12/20	1	46.50	1	46.55	46.80	0	32,123	0.00%
2019/12/19	60	46.38	0	0.00	45.90	60	32,661	0.18%
2019/12/18	6	46.68	1	47.10	46.00	5	33,134	0.02%
2019/12/17	14	48.01	10	47.90	47.90	4	33,154	0.01%
2019/12/16	3	46.53	6	46.92	47.90	-3	33,259	-0.01%
2019/12/13	10	47.33	4	47.24	45.80	6	33,304	0.02%
2019/12/12	2	48.50	8	48.42	48.75	-6	33,254	-0.02%
2019/12/11	2	47.88	0	0.00	47.70	2	33,557	0.01%
2019/12/10	4	47.68	1	48.25	48.30	3	33,920	0.01%
2019/12/09	1	47.90	1	47.75	47.75	0	34,326	0.00%
2019/12/06	3	47.98	2	47.50	47.45	1	34,645	0.00%
2019/12/05	0	0.00	2	47.65	47.95	-2	35,780	-0.01%
2019/12/04	7	47.86	11	47.80	46.90	-4	37,666	-0.01%
2019/12/03	8	48.87	5	49.06	48.45	3	39,329	0.01%
2019/12/02	6	48.85	1	48.95	49.90	5	39,620	0.01%
2019/11/28	0	0.00	2	49.73	49.40	-2	39,863	-0.01%
2019/11/27	2	50.50	1	50.00	50.00	1	41,176	0.00%
2019/11/26	7	50.37	7	50.59	50.50	0	41,983	0.00%
2019/11/25	2	50.05	5	50.00	49.60	-3	42,057	-0.01%
2019/11/22	6	49.61	1	49.75	49.50	5	42,338	0.01%
2019/11/21	15	49.81	15	49.70	49.50	0	42,736	0.00%
2019/11/20	11	49.99	13	50.07	50.60	-2	43,309	0.00%
2019/11/19	12	50.68	13	50.82	50.60	-1	45,154	0.00%
2019/11/18	17	51.41	19	51.88	51.20	-2	45,711	0.00%
2019/11/15	21	51.53	20	52.02	51.00	1	45,973	0.00%
2019/11/14	15	51.51	13	52.03	52.20	2	46,146	0.00%
2019/11/13	22	49.91	63	49.84	50.90	-41	46,986	-0.09%
2019/11/12	167	49.59	125	49.68	50.10	42	47,221	0.09%	大買/大賣/
2019/11/11	20	46.84	26	47.23	47.05	-6	46,232	-0.01%
2019/11/08	18	44.40	16	43.78	44.70	2	44,678	0.00%
2019/11/07	13	42.79	14	43.41	43.30	-1	44,375	0.00%
2019/11/06	12	44.07	12	44.52	43.90	0	44,263	0.00%
2019/11/05	20	45.10	20	44.83	45.45	0	43,928	0.00%
2019/11/04	16	44.88	18	44.53	45.00	-2	43,667	0.00%
2019/11/01	11	42.84	15	42.77	43.00	-4	43,027	-0.01%
2019/10/31	15	42.79	20	42.66	42.75	-5	42,830	-0.01%
2019/10/30	33	41.54	48	41.21	41.80	-15	42,219	-0.04%
2019/10/29	8	40.91	9	41.16	40.75	-1	41,778	0.00%
2019/10/28	20	41.90	24	41.11	41.80	-4	41,663	-0.01%
2019/10/25	12	40.83	22	40.33	40.75	-10	41,324	-0.02%
2019/10/24	14	41.25	10	41.35	41.50	4	41,037	0.01%
2019/10/23	0	0.00	2	41.60	41.85	-2	41,300	0.00%
2019/10/22	3	41.45	12	41.85	40.95	-9	42,375	-0.02%
2019/10/21	4	41.15	2	41.45	41.30	2	43,052	0.00%
2019/10/18	23	41.59	28	41.57	41.30	-5	43,326	-0.01%
2019/10/17	2	40.60	0	0.00	40.85	2	43,947	0.00%
2019/10/16	13	40.83	12	41.39	41.30	1	44,070	0.00%
2019/10/15	18	40.98	25	41.01	40.75	-7	43,931	-0.02%
2019/10/14	12	41.17	9	42.12	41.20	3	44,038	0.01%
2019/10/09	11	38.90	11	39.20	38.60	0	43,419	0.00%
2019/10/08	11	38.31	33	38.79	38.95	-22	43,382	-0.05%
2019/10/07	7	38.71	4	38.63	38.15	3	42,489	0.01%
2019/10/04	2	37.30	3	37.73	37.90	-1	41,966	0.00%
2019/10/03	18	37.21	16	37.20	37.70	2	41,536	0.00%
2019/10/02	1	35.95	7	36.43	37.80	-6	41,033	-0.01%
2019/10/01	9	35.44	2	35.68	35.90	7	40,230	0.02%
2019/09/27	7	34.83	6	34.77	34.75	1	39,831	0.00%
2019/09/26	1	35.70	2	35.35	35.60	-1	39,393	0.00%
2019/09/25	0	0.00	3	36.17	36.10	-3	39,158	-0.01%
2019/09/24	2	36.78	12.3	36.12	35.80	-10.3	39,255	-0.03%
2019/09/23	3	37.60	6	37.64	37.50	-3	38,966	-0.01%
2019/09/20	7	37.01	20	37.10	36.85	-13	38,463	-0.03%
2019/09/19	2	36.98	6	36.59	36.95	-4	37,999	-0.01%
2019/09/18	12	36.90	6	37.05	36.50	6	37,726	0.02%
2019/09/17	10	36.83	1	36.70	36.70	9	37,174	0.02%
2019/09/16	1	36.30	8	36.16	36.25	-7	37,095	-0.02%
2019/09/12	0	0.00	10	36.30	35.85	-10	36,562	-0.03%
2019/09/11	1	35.50	0	0.00	35.55	1	36,167	0.00%
2019/09/10	15	35.63	26	35.67	35.70	-11	35,595	-0.03%
2019/09/09	28	36.01	9	35.80	35.55	19	35,065	0.05%
2019/09/06	67	37.38	38	37.39	37.00	29	34,262	0.08%
2019/09/05	16	36.09	59	35.95	36.60	-43	32,356	-0.13%
2019/09/04	2	32.45	5	33.25	33.30	-3	30,454	-0.01%
2019/09/03	4	32.56	29	32.49	32.10	-25	30,089	-0.08%
2019/09/02	9	32.19	3	31.93	32.50	6	29,806	0.02%
2019/08/30	35	32.69	28	32.79	32.10	7	29,435	0.02%
2019/08/29	12	31.83	13	31.95	32.15	-1	28,021	0.00%
2019/08/28	0	0.00	10	31.05	30.65	-10	27,048	-0.04%
2019/08/27	17	31.40	11	31.35	30.80	6	26,720	0.02%
2019/08/26	5	31.40	2	31.40	30.95	3	26,329	0.01%
2019/08/23	5	32.36	3	32.27	32.40	2	25,684	0.01%
2019/08/22	18	32.29	8	32.49	32.80	10	24,986	0.04%
2019/08/21	20	29.76	10	29.79	30.60	10	22,932	0.04%
2019/08/20	0	0.00	3	29.30	29.10	-3	22,112	-0.01%
2019/08/19	1	29.80	6	29.99	29.60	-5	21,683	-0.02%
2019/08/16	16	29.64	28.1	29.65	29.50	-12.1	21,065	-0.06%
2019/08/15	2	27.50	8	28.18	28.60	-6	19,576	-0.03%
2019/08/14	4	27.69	30	27.59	27.50	-26	18,507	-0.14%
2019/08/13	0	26.80	1	26.30	26.65	-1	18,053	-0.01%
2019/08/08	0	0.00	14	26.56	26.85	-14	18,476	-0.08%
2019/08/06	17	24.63	2	25.73	26.25	15	18,355	0.08%
2019/08/05	4	25.53	4	25.58	25.50	0	18,274	0.00%
2019/08/02	9	25.80	0	0.00	26.00	9	18,250	0.05%
2019/07/31	0	0.00	7	26.76	27.00	-7	17,994	-0.04%
2019/07/30	3	26.12	3	26.07	26.20	0	17,759	0.00%
2019/07/29	1	26.60	0	0.00	26.50	1	17,817	0.01%
2019/07/26	3	26.55	2	26.55	26.75	1	17,716	0.01%
2019/07/25	3	26.60	40	26.97	27.05	-37	17,541	-0.21%
2019/07/24	64.1	26.87	28	26.56	26.35	36.1	17,125	0.21%
2019/07/23	29	28.35	2	28.60	28.20	27	16,007	0.17%
2019/07/22	0	0.00	6	28.92	29.00	-6	14,988	-0.04%
2019/07/19	19	29.78	3	29.52	29.25	16	14,758	0.11%
2019/07/18	5	28.91	7	28.86	29.05	-2	14,620	-0.01%
2019/07/17	3	28.45	4	28.54	28.70	-1	14,531	-0.01%
2019/07/16	7	28.31	7	28.43	28.60	0	14,662	0.00%
2019/07/15	1	27.70	5	27.89	28.20	-4	14,314	-0.03%
2019/07/12	4	26.29	257	26.46	27.10	-253	14,129	-1.79%	大賣/鉅額交易
2019/07/09	0	0.00	5	26.05	26.20	-5	15,220	-0.03%
2019/07/08	0	0.00	2	26.70	26.40	-2	16,078	-0.01%
2019/07/03	0	0.00	3	26.80	26.65	-3	16,980	-0.02%
2019/07/02	1	26.70	1	26.80	26.65	0	17,478	0.00%
2019/07/01	5	26.80	1	26.55	26.60	4	18,100	0.02%
2019/06/28	4	26.16	2	26.15	26.05	2	18,963	0.01%
2019/06/27	2	25.95	1	25.80	26.00	1	20,197	0.00%
2019/06/26	1	25.40	0	0.00	25.35	1	20,600	0.00%
2019/06/25	0	0.00	3	25.35	25.30	-3	20,709	-0.01%
2019/06/24	0	0.00	1	25.75	25.80	-1	20,854	0.00%
2019/06/21	110	26.14	114	26.33	25.95	-4	20,896	-0.02%	大買/大賣/
2019/06/19	2	25.25	1.1	25.30	25.25	0.9	20,503	0.00%
2019/06/17	0	0.00	6.1	24.96	24.95	-6.1	20,649	-0.03%
2019/06/14	6	25.39	3	25.40	25.00	3	20,766	0.01%
2019/06/12	6	25.12	4	24.94	25.20	2	20,296	0.01%
2019/06/11	0	0.00	2	24.75	24.90	-2	20,305	-0.01%
2019/06/10	0	0.00	18	24.06	24.35	-18	20,085	-0.09%
2019/06/05	1	23.75	3	23.92	23.45	-2	20,117	-0.01%
2019/06/04	3	23.53	3	23.55	23.50	0	20,139	0.00%
2019/06/03	0	0.00	2	22.90	23.35	-2	20,228	-0.01%
2019/05/30	0	0.00	5	22.85	22.80	-5	20,363	-0.02%
2019/05/29	12	22.07	1	22.30	22.05	11	20,338	0.05%
2019/05/28	5	22.75	0	0.00	22.60	5	20,280	0.02%
2019/05/27	0.1	23.15	0	0.00	23.15	0.1	20,272	0.00%
2019/05/24	2	23.28	1	23.30	23.00	1	20,291	0.00%
2019/05/23	2	23.48	3	23.68	23.70	-1	20,268	0.00%
2019/05/22	0	0.00	1	23.50	23.55	-1	20,365	0.00%
2019/05/21	1	23.15	0	0.00	23.20	1	20,493	0.00%
2019/05/20	2	23.45	0	0.00	23.50	2	21,209	0.01%
2019/05/17	1	24.00	0	0.00	23.75	1	21,337	0.00%
2019/05/14	1	23.30	1	23.35	23.50	0	21,291	0.00%
2019/05/13	6	23.17	0	0.00	23.10	6	21,387	0.03%
2019/05/10	4	24.13	1	24.20	24.00	3	21,375	0.01%
2019/05/09	2	24.50	2	24.35	24.35	0	21,316	0.00%
2019/05/08	1	24.40	1	24.60	25.00	0	21,224	0.00%
2019/05/07	0	0.00	2	24.93	24.80	-2	21,241	-0.01%
2019/05/06	13	24.74	2	25.08	24.50	11	21,236	0.05%
2019/05/03	0	0.00	3	25.77	25.75	-3	20,972	-0.01%
2019/05/02	250	25.95	2	25.83	25.70	248	20,975	1.18%	大買/鉅額交易
2019/04/30	5	25.37	2	25.53	25.55	3	20,948	0.01%
2019/04/29	1	25.30	2	25.70	25.90	-1	20,870	0.00%
2019/04/26	4	25.74	21	25.66	25.70	-17	20,598	-0.08%
2019/04/25	2	26.00	2	26.20	26.10	0	20,614	0.00%
2019/04/24	21	26.36	11	25.88	25.85	10	20,653	0.05%
2019/04/23	2	27.75	5	27.85	27.55	-3	19,663	-0.02%
2019/04/22	0	0.00	6	28.11	28.10	-6	19,327	-0.03%
2019/04/19	0	0.00	1	27.80	27.35	-1	18,894	-0.01%
2019/04/18	3	27.70	2	27.33	27.00	1	18,667	0.01%
2019/04/17	1	27.80	102	27.81	27.50	-101	18,384	-0.55%	大賣/鉅額交易
2019/04/16	104	28.59	31	28.55	28.05	73	17,818	0.41%	大買/
2019/04/15	3	27.35	0	0.00	27.35	3	17,098	0.02%
2019/04/12	31	27.68	2	27.83	27.55	29	16,723	0.17%
2019/04/11	1	27.15	6	27.01	26.80	-5	15,825	-0.03%
2019/04/10	1	27.00	2	27.00	26.90	-1	15,437	-0.01%
2019/04/09	0	0.00	4	26.66	26.45	-4	15,118	-0.03%
2019/04/08	5.1	27.25	2	27.38	27.05	3.1	14,820	0.02%
2019/04/03	10	26.58	12	26.55	26.60	-2	14,225	-0.01%
2019/04/02	9	25.97	15	26.04	26.40	-6	13,501	-0.04%
2019/04/01	27	25.45	10	25.41	25.30	17	12,231	0.14%
2019/03/29	10	23.10	4	23.30	23.70	6	10,574	0.06%
2019/03/27	0	0.00	2	22.60	22.70	-2	10,028	-0.02%
2019/03/25	0	0.00	11	21.85	22.00	-11	10,179	-0.11%
2019/03/22	2	22.33	0	0.00	22.35	2	10,200	0.02%
2019/03/21	2	22.70	3	22.65	22.60	-1	10,207	-0.01%
2019/03/20	0	0.00	11	22.47	22.35	-11	10,283	-0.11%
2019/03/19	0	0.00	1	22.70	22.35	-1	10,382	-0.01%
2019/03/18	3	21.80	18	22.06	22.15	-15	10,457	-0.14%
2019/03/14	11	21.48	0	0.00	21.50	11	10,552	0.10%
2019/03/13	1	22.10	0	0.00	22.20	1	10,743	0.01%
2019/03/12	1	22.55	1	22.60	22.40	0	10,932	0.00%
2019/03/08	0	0.00	2	21.95	21.65	-2	11,761	-0.02%
2019/03/07	2	22.60	11	22.60	22.20	-9	11,895	-0.08%
2019/03/06	10	23.05	10	22.90	22.90	0	12,051	0.00%
2019/03/05	12	23.05	1	23.30	22.80	11	12,248	0.09%
2019/03/04	2	22.60	0	0.00	22.95	2	12,222	0.02%
2019/02/27	1	22.70	0	0.00	22.70	1	12,217	0.01%
2019/02/26	1	22.90	2	22.98	23.05	-1	12,267	-0.01%
2019/02/25	1	23.05	5	23.00	23.00	-4	12,418	-0.03%
2019/02/22	4	22.95	0	0.00	23.00	4	12,358	0.03%
2019/02/21	1	22.85	1	23.25	23.20	0	12,366	0.00%
2019/02/20	4	22.79	2	23.08	22.95	2	12,650	0.02%
2019/02/19	28	22.38	12	22.52	23.05	16	12,561	0.13%
2019/02/18	0	0.00	3	21.83	21.90	-3	11,968	-0.03%
2019/02/15	0	0.00	3	21.55	21.55	-3	12,015	-0.02%
2019/02/14	2	22.00	2	22.15	21.50	0	12,021	0.00%
2019/02/13	1	21.65	5	21.63	21.70	-4	11,962	-0.03%
2019/02/12	0	0.00	1	21.60	21.60	-1	12,446	-0.01%
2019/02/11	0	0.00	1	20.95	21.20	-1	12,566	-0.01%
2019/01/30	2	20.80	7	20.80	20.60	-5	12,660	-0.04%
2019/01/28	0	0.00	6	21.05	20.85	-6	13,415	-0.04%
2019/01/25	1	20.75	0	0.00	20.70	1	13,626	0.01%
2019/01/24	0	0.00	5	20.60	20.50	-5	13,733	-0.04%
2019/01/23	5	20.40	0	0.00	20.50	5	13,935	0.04%
2019/01/22	3	20.50	0	0.00	20.20	3	14,072	0.02%
2019/01/21	2	20.80	1	20.70	20.70	1	14,161	0.01%
2019/01/17	1	20.85	5	20.81	20.30	-4	14,486	-0.03%
2019/01/16	1	20.20	2	20.43	20.60	-1	14,495	-0.01%
2019/01/15	2	19.85	3	19.95	20.20	-1	14,360	-0.01%
2019/01/10	1	20.00	0	0.00	20.05	1	15,020	0.01%
2019/01/09	2	19.95	0	0.00	19.90	2	15,386	0.01%
2018/12/25	7	20.14	6	20.00	20.15	1	17,065	0.01%
2018/12/24	0	0.00	18	20.55	20.55	-18	17,093	-0.11%
2018/12/22	1	20.60	6	20.56	20.60	-5	17,189	-0.03%
2018/12/21	7	20.37	0	0.00	20.95	7	17,410	0.04%
2018/12/20	2	20.45	0	0.00	20.60	2	17,722	0.01%
2018/12/19	0	0.00	10	21.40	21.30	-10	17,714	-0.06%
2018/12/14	7	21.46	6	21.70	21.50	1	17,781	0.01%
2018/12/13	5	21.95	10	21.92	21.95	-5	17,820	-0.03%
2018/12/11	0	0.00	1	21.50	21.10	-1	17,662	-0.01%
2018/12/10	6	20.73	0	0.00	20.65	6	17,651	0.03%
2018/12/07	0	0.00	1	21.10	21.20	-1	17,651	-0.01%
2018/12/06	3	20.78	0	0.00	20.35	3	17,640	0.02%
2018/12/05	3	21.80	0	0.00	21.80	3	17,458	0.02%
2018/12/04	17	22.27	7	22.47	22.40	10	17,852	0.06%
2018/12/03	0	0.00	15	21.87	22.30	-15	17,951	-0.08%
2018/11/30	0	0.00	1	20.60	20.40	-1	17,427	-0.01%
2018/11/29	4	20.65	1	21.00	20.00	3	17,294	0.02%
2018/11/28	3	20.15	6	20.05	20.35	-3	17,213	-0.02%
2018/11/27	1	19.25	2	19.60	19.85	-1	17,126	-0.01%
2018/11/26	1	19.20	2	19.35	19.20	-1	17,119	-0.01%
2018/11/23	4	19.09	2	19.18	19.05	2	17,118	0.01%
2018/11/22	5	19.76	1	20.25	19.45	4	17,050	0.02%
2018/11/21	3	19.32	2	19.55	19.55	1	16,899	0.01%
2018/11/20	1	19.70	0	0.00	19.65	1	16,952	0.01%
2018/11/19	1	19.30	3	20.05	20.10	-2	17,034	-0.01%
2018/11/15	0	0.00	8	19.42	19.55	-8	16,886	-0.05%
2018/11/14	5	19.15	10	18.98	19.10	-5	16,986	-0.03%
2018/11/13	2	18.00	0	0.00	18.70	2	17,107	0.01%
2018/11/12	1	18.40	14	18.54	18.60	-13	17,024	-0.08%
2018/11/09	23	18.24	1	18.25	18.30	22	16,951	0.13%
2018/11/08	6	19.18	3	19.25	19.00	3	16,502	0.02%
2018/11/07	3	18.90	1	19.25	18.85	2	16,287	0.01%
2018/11/06	11	19.40	4	19.15	18.75	7	16,284	0.04%
2018/11/05	5	20.08	0	0.00	19.90	5	15,950	0.03%
2018/11/02	6	21.02	7	20.99	21.30	-1	15,614	-0.01%
2018/11/01	3	20.40	1	20.10	20.30	2	15,470	0.01%
2018/10/31	17	19.74	8	19.72	19.80	9	15,696	0.06%
2018/10/30	5	19.10	2	19.35	19.15	3	15,858	0.02%
2018/10/25	9	18.42	2	18.50	18.25	7	16,927	0.04%
2018/10/23	7	20.26	3	20.15	20.10	4	16,963	0.02%
2018/10/22	3	20.52	4	20.65	20.80	-1	17,118	-0.01%
2018/10/19	5	20.31	0	0.00	20.45	5	17,055	0.03%
2018/10/18	0	0.00	3	21.00	20.95	-3	17,019	-0.02%
2018/10/17	3	20.82	1	20.35	20.35	2	16,837	0.01%
2018/10/16	2	21.08	2	21.35	21.20	0	16,856	0.00%
2018/10/15	5	20.65	14	20.60	20.75	-9	16,972	-0.05%
2018/10/12	2	19.20	2	19.80	20.10	0	16,971	0.00%
2018/10/11	3	19.35	0	0.00	19.35	3	17,020	0.02%
2018/10/09	8	21.78	2	21.70	21.50	6	17,107	0.04%
2018/10/08	3	21.72	1	21.65	21.65	2	17,213	0.01%
2018/10/05	4	21.86	3	21.82	21.40	1	17,064	0.01%
2018/10/04	1	23.70	0	0.00	23.45	1	16,604	0.01%
2018/10/03	2	24.28	0	0.00	23.70	2	16,650	0.01%
2018/10/02	1	24.15	1	24.40	24.50	0	16,732	0.00%
2018/10/01	8	24.38	4	24.43	24.40	4	16,847	0.02%
2018/09/28	5	24.66	4	24.30	24.10	1	16,892	0.01%
2018/09/27	5	24.96	6	24.98	24.65	-1	16,787	-0.01%
2018/09/26	6	24.45	6	24.56	24.55	0	16,534	0.00%
2018/09/25	9	24.99	5	24.74	24.70	4	16,640	0.02%
2018/09/21	0	0.00	1	24.20	24.10	-1	16,420	-0.01%
2018/09/20	1	23.65	0	0.00	23.25	1	16,399	0.01%
2018/09/19	1	24.00	0	0.00	23.65	1	16,559	0.01%
2018/09/18	1	24.35	0	0.00	23.95	1	16,537	0.01%
2018/09/17	0	0.00	2	24.40	24.80	-2	16,679	-0.01%
2018/09/14	0	0.00	1	24.45	24.60	-1	16,705	-0.01%
2018/09/13	3	23.45	1	23.60	23.55	2	16,891	0.01%
2018/09/12	2	23.10	0	0.00	23.10	2	17,158	0.01%
2018/09/10	10	23.78	20	23.35	23.30	-10	18,032	-0.06%
2018/09/07	17	26.95	0	0.00	25.85	17	19,104	0.09%
2018/09/06	4	28.13	5	28.20	28.00	-1	21,158	0.00%
2018/09/05	2	27.78	1	27.85	27.85	1	22,206	0.00%
2018/09/04	13	28.04	3	27.90	27.90	10	22,719	0.04%
2018/09/03	4	28.78	0	0.00	28.55	4	22,715	0.02%
2018/08/31	3	29.20	4	29.29	29.40	-1	22,722	0.00%
2018/08/30	2	29.08	1	29.10	29.10	1	22,854	0.00%
2018/08/29	2	28.98	0	0.00	29.10	2	22,947	0.01%
2018/08/28	1	29.15	0	0.00	28.90	1	23,098	0.00%
2018/08/24	2	28.65	1	28.60	28.80	1	23,183	0.00%
2018/08/23	0	0.00	1	29.15	28.95	-1	23,073	0.00%
2018/08/22	3	27.60	0	0.00	27.60	3	22,828	0.01%
2018/08/21	6	27.16	3	27.12	27.20	3	22,932	0.01%
2018/08/20	7	27.99	0	0.00	27.40	7	23,086	0.03%
2018/08/17	0	0.00	3	29.28	29.00	-3	22,995	-0.01%
2018/08/16	1	29.20	1	29.20	29.05	0	23,348	0.00%
2018/08/14	3	30.07	1	30.00	30.50	2	23,514	0.01%
2018/08/13	2	30.78	0	0.00	29.85	2	23,716	0.01%
2018/08/07	13	32.55	0	0.00	32.00	13	24,418	0.05%
2018/08/06	2	32.78	33	32.97	33.00	-31	24,297	-0.13%
2018/08/03	4	32.43	3	32.25	32.00	1	24,510	0.00%
2018/08/02	11	32.19	15	32.11	32.20	-4	24,651	-0.02%
2018/08/01	2	31.38	21	31.57	32.20	-19	25,327	-0.08%
2018/07/30	2	31.05	0	0.00	30.40	2	25,140	0.01%
2018/07/27	6	31.02	113	30.54	30.90	-107	25,161	-0.43%	大賣/鉅額交易
2018/07/26	0	0.00	17	30.06	30.25	-17	25,300	-0.07%
2018/07/25	3	29.58	6	29.82	30.00	-3	25,565	-0.01%
2018/07/24	35	29.13	0	0.00	29.35	35	25,400	0.14%
2018/07/23	41	29.02	7	29.18	29.05	34	25,313	0.13%
2018/07/20	1	30.25	4	30.46	30.25	-3	25,076	-0.01%
2018/07/19	0	0.00	5	29.85	29.95	-5	24,901	-0.02%
2018/07/18	0	0.00	10	29.97	30.10	-10	24,931	-0.04%
2018/07/17	28	29.57	0	0.00	29.10	28	24,825	0.11%
2018/07/16	22	30.46	7	30.39	30.00	15	24,839	0.06%
2018/07/13	14	31.02	5	31.25	31.00	9	24,691	0.04%
2018/07/12	1	30.70	4	30.90	31.00	-3	24,774	-0.01%
2018/07/11	1	30.20	1	30.65	30.75	0	24,952	0.00%
2018/07/10	17	30.52	7	30.46	30.35	10	25,171	0.04%
2018/07/09	11	30.85	13	30.62	31.15	-2	26,232	-0.01%
2018/07/06	2	30.78	2	30.88	30.80	0	26,899	0.00%
2018/07/05	2	31.48	1	31.70	30.65	1	26,945	0.00%
2018/07/04	32	31.80	1	32.30	31.95	31	26,993	0.11%
2018/07/03	22	32.74	32	33.24	32.50	-10	27,117	-0.04%
2018/07/02	3	32.40	3	32.55	32.55	0	26,962	0.00%
2018/06/29	24	32.09	3	32.10	32.35	21	27,093	0.08%
2018/06/28	7	32.27	21	32.32	31.65	-14	27,009	-0.05%
2018/06/27	7	32.59	10	32.51	32.30	-3	26,950	-0.01%
2018/06/26	35	31.97	3	32.30	32.55	32	26,929	0.12%
2018/06/25	1	33.50	2	33.00	33.00	-1	26,886	0.00%
2018/06/22	7	33.63	2	33.58	33.15	5	26,980	0.02%
2018/06/21	18	35.59	1	35.90	34.60	17	26,896	0.06%
2018/06/20	4	34.84	1	35.05	35.60	3	26,861	0.01%
2018/06/19	4	35.61	13	36.37	34.90	-9	26,765	-0.03%
2018/06/15	67	38.49	36	37.95	37.70	31	26,255	0.12%
2018/06/14	19	37.39	22	38.44	38.90	-3	24,915	-0.01%
2018/06/13	20	34.90	40	35.59	35.40	-20	22,937	-0.09%
2018/06/12	1	34.35	6	34.45	33.80	-5	22,031	-0.02%
2018/06/11	4	32.98	4	33.23	32.75	0	21,673	0.00%
2018/06/07	2	33.88	0	0.00	33.65	2	22,377	0.01%
2018/06/06	2	34.53	13	34.57	34.55	-11	22,251	-0.05%
2018/06/05	2	34.63	5	34.15	34.15	-3	22,400	-0.01%
2018/06/04	1	34.40	4	34.61	34.90	-3	22,455	-0.01%
2018/05/31	0	0.00	2	33.83	33.60	-2	22,802	-0.01%
2018/05/30	1	33.95	0	0.00	33.55	1	23,288	0.00%
2018/05/29	2	34.95	0	0.00	34.50	2	23,391	0.01%
2018/05/28	1	35.00	3	34.87	34.95	-2	23,570	-0.01%
2018/05/25	1	34.70	1	34.20	34.20	0	23,415	0.00%
2018/05/24	7	34.04	3	34.50	34.45	4	23,628	0.02%
2018/05/22	0	0.00	1	33.65	33.40	-1	23,453	0.00%
2018/05/18	4	33.65	0	0.00	32.70	4	23,167	0.02%
2018/05/15	29	34.86	18	34.75	33.80	11	22,957	0.05%
2018/05/14	12	34.57	10	34.47	34.15	2	23,036	0.01%
2018/05/11	5	34.34	89	34.56	34.10	-84	23,132	-0.36%
2018/05/10	17	34.12	17	34.35	33.80	0	22,666	0.00%
2018/05/09	78	33.68	22	33.79	33.20	56	22,350	0.25%
2018/05/08	2	31.93	8	32.78	32.80	-6	21,464	-0.03%
2018/05/07	1	30.85	1	31.15	30.95	0	21,176	0.00%
2018/05/04	3	31.77	0	0.00	30.95	3	21,506	0.01%
2018/05/03	12	31.60	2	31.65	31.75	10	22,074	0.05%
2018/05/02	1	30.40	9	31.14	31.35	-8	21,805	-0.04%
2018/04/27	7	29.60	2	29.30	29.30	5	21,559	0.02%
2018/04/25	1	30.35	1	30.10	30.10	0	21,588	0.00%
2018/04/24	17	30.11	2	30.50	30.00	15	21,592	0.07%
2018/04/23	2	31.53	1	31.60	31.00	1	21,465	0.00%
2018/04/20	10	32.43	9	32.66	32.10	1	21,387	0.00%
2018/04/19	0	0.00	5	31.80	31.70	-5	21,201	-0.02%
2018/04/18	9	31.91	0	0.00	31.70	9	21,291	0.04%
2018/04/17	0	0.00	2	31.73	31.45	-2	21,209	-0.01%
2018/04/16	2	33.20	153	33.28	32.65	-151	21,189	-0.71%	大賣/鉅額交易
2018/04/13	27	33.08	6	33.06	33.05	21	21,166	0.10%
2018/04/12	3	30.85	6	30.58	31.35	-3	20,249	-0.01%
2018/04/11	23	29.17	65	29.25	28.50	-42	19,771	-0.21%
2018/04/10	0	0.00	1	29.55	29.40	-1	19,800	-0.01%
2018/04/09	4	29.34	0	0.00	29.00	4	19,934	0.02%
2018/04/03	8	30.00	4	30.05	30.20	4	19,923	0.02%
2018/04/02	6	30.63	0	0.00	30.45	6	20,214	0.03%
2018/03/30	3	30.02	4	30.39	29.50	-1	20,210	0.00%
2018/03/29	1	30.10	1	30.15	30.00	0	20,387	0.00%
2018/03/28	16	30.19	9	30.29	29.90	7	20,561	0.03%
2018/03/27	0	0.00	1	31.10	30.95	-1	20,417	0.00%
2018/03/26	2	30.20	0	0.00	30.65	2	20,355	0.01%
2018/03/23	18	31.06	5	31.04	30.50	13	20,233	0.06%
2018/03/22	11	31.90	1	32.05	32.00	10	19,980	0.05%
2018/03/21	1	31.30	1	31.55	31.55	0	19,663	0.00%
2018/03/19	30	31.35	0	0.00	31.10	30	19,183	0.16%
2018/03/16	39	32.15	40	32.69	32.15	-1	18,762	-0.01%
2018/03/15	140	32.72	1	32.60	32.60	139	18,777	0.74%	大買/鉅額交易
2018/03/14	2	33.23	103	33.55	33.20	-101	18,836	-0.54%	大賣/鉅額交易
2018/03/13	45	32.94	6	33.57	32.95	39	18,651	0.21%
2018/03/12	60	32.30	10	32.35	32.25	50	18,307	0.27%
2018/03/09	6	32.61	39	32.20	31.90	-33	18,457	-0.18%
2018/03/08	39	32.10	0	0.00	32.25	39	18,686	0.21%
2018/03/07	2	32.10	41	32.74	31.85	-39	18,602	-0.21%
2018/03/06	38	32.80	1	32.95	32.80	37	18,614	0.20%
2018/03/05	8	33.48	37	35.15	33.10	-29	18,739	-0.15%
2018/03/02	1	34.10	2	34.70	34.70	-1	18,481	-0.01%
2018/03/01	39	33.90	3	34.10	33.85	36	18,503	0.19%
2018/02/27	5	34.20	0	0.00	34.00	5	18,561	0.03%
2018/02/26	5	34.97	35	35.10	34.80	-30	19,253	-0.16%
2018/02/23	0	0.00	6	34.17	35.85	-6	19,068	-0.03%
2018/02/21	35	33.80	0	0.00	33.80	35	19,254	0.18%
2018/02/12	0	0.00	3	33.45	33.05	-3	19,375	-0.02%
2018/02/08	0	0.00	1	34.30	34.30	-1	19,637	-0.01%
2018/02/07	2	35.88	0	0.00	34.95	2	19,961	0.01%
2018/02/06	1	36.35	1	34.70	34.65	0	20,642	0.00%
2018/02/05	2	36.63	1	37.10	37.20	1	20,457	0.00%
2018/02/01	1	35.70	0	0.00	35.65	1	21,815	0.00%
2018/01/30	9	37.19	2	37.10	37.15	7	22,530	0.03%
2018/01/29	5	35.92	39	36.16	36.45	-34	23,005	-0.15%
2018/01/26	43	35.32	9	35.52	34.90	34	23,509	0.14%
2018/01/25	6	38.43	0	0.00	38.00	6	22,966	0.03%
2018/01/24	0	0.00	10	38.20	38.25	-10	23,424	-0.04%
2018/01/23	8	39.34	6	38.68	38.50	2	23,505	0.01%
2018/01/22	1	39.10	0	0.00	39.15	1	23,584	0.00%
2018/01/16	0	0.00	11	39.18	39.20	-11	23,463	-0.05%
2018/01/15	1	38.80	0	0.00	38.90	1	23,448	0.00%
2018/01/12	1	39.35	0	0.00	39.60	1	23,531	0.00%
2018/01/10	2	38.20	2	38.58	38.00	0	23,773	0.00%
2018/01/09	3	40.28	0	0.00	39.65	3	23,536	0.01%
2018/01/08	1	41.65	5	41.68	41.80	-4	23,289	-0.02%
2018/01/05	5	40.70	4	41.46	40.80	1	22,986	0.00%
2018/01/04	6	39.88	6	39.77	40.00	0	22,763	0.00%
2018/01/03	1	40.25	0	0.00	39.00	1	22,867	0.00%
2018/01/02	0	0.00	1	39.80	40.00	-1	22,745	0.00%

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

...詳全文

東陽、華通瞄準偏價外UDN聯合新聞網－2023/12/13

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

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

...詳全文

華通

券商分點績效/獲利分析

元大-學甲券商分點個股進出
元大-學甲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

元大-學甲 券商分點個股進出 元大-學甲 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

元大-學甲券商分點個股進出
元大-學甲券商分點全部個股操作績效/獲利分析