華通 (2313)-第一金-自由券商分點個股進出

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

華通

(2313)

可現股當沖

股價
77.6
漲跌
▲2.6
漲幅
+3.47%
成交量
23,393張
產業
上市電子零組件類股
1852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－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/04/26	7	76.84	14.4	77.49	77.60	-7.4	29,786	-0.02%
2024/04/25	15	75.30	2	74.75	75.00	13	29,631	0.04%
2024/04/24	15	74.41	2	74.25	74.30	13	29,751	0.04%
2024/04/23	4	73.58	1	72.80	72.90	3	29,834	0.01%
2024/04/22	2	74.75	0	0.00	73.80	2	29,948	0.01%
2024/04/19	5.1	76.26	9.4	75.19	76.10	-4.3	29,858	-0.01%
2024/04/18	2	78.00	6	78.20	77.50	-4	29,762	-0.01%
2024/04/17	5	77.50	3	77.10	78.00	2	29,828	0.01%
2024/04/16	6.1	77.12	7	77.33	76.60	-0.9	29,938	0.00%
2024/04/15	6.1	79.90	3	80.27	79.70	3.1	29,832	0.01%
2024/04/12	2.2	81.70	10	81.96	81.90	-7.8	29,842	-0.03%
2024/04/11	12	80.79	2.1	80.89	80.20	10	29,737	0.03%
2024/04/10	8.3	82.07	9	82.91	81.80	-0.7	29,707	0.00%
2024/04/09	24	82.31	2.5	81.28	81.40	21.5	29,710	0.07%
2024/04/08	24.5	82.83	42.1	83.56	83.50	-17.6	29,554	-0.06%
2024/04/03	23	80.04	6	79.77	79.60	17	29,085	0.06%
2024/04/02	0	0.00	5.1	80.52	80.20	-5.1	29,292	-0.02%
2024/04/01	6.4	80.62	10	80.41	79.20	-3.6	29,279	-0.01%
2024/03/29	25	80.06	20	80.45	80.40	5	29,170	0.02%
2024/03/28	6	78.33	8	78.45	78.20	-2	29,054	-0.01%
2024/03/27	9	77.88	7	77.99	77.70	2	29,268	0.01%
2024/03/26	20.5	77.65	2	76.80	75.90	18.5	29,380	0.06%
2024/03/25	2	80.60	7	80.87	80.00	-5	29,320	-0.02%
2024/03/22	1	79.40	4	79.43	79.50	-3	29,473	-0.01%
2024/03/21	10	79.88	75	80.13	79.40	-65	29,535	-0.22%
2024/03/20	52	78.73	59	78.64	78.40	-7	29,906	-0.02%
2024/03/19	66	81.17	61	81.22	81.00	5	31,496	0.02%
2024/03/18	3	81.53	12	81.34	82.10	-9	32,411	-0.03%
2024/03/15	4	78.23	2	79.30	77.70	2	32,922	0.01%
2024/03/14	12	79.56	2	78.90	78.70	10	32,926	0.03%
2024/03/13	15.1	81.11	33	81.20	81.20	-17.9	32,844	-0.05%
2024/03/12	141	83.97	87	83.40	82.40	54	32,839	0.16%	大買/
2024/03/11	27	81.15	37.6	81.23	82.00	-10.6	31,964	-0.03%
2024/03/08	42	76.98	98	76.99	75.60	-56	30,884	-0.18%
2024/03/07	94	77.31	72	78.44	76.20	22	31,035	0.07%
2024/03/06	10	76.95	19	76.78	77.60	-9	30,914	-0.03%
2024/03/05	4	77.08	2	77.10	76.40	2	31,431	0.01%
2024/03/04	28	77.31	44	77.41	77.00	-16	32,972	-0.05%
2024/03/01	15.1	73.86	6	73.65	74.30	9.1	34,387	0.03%
2024/02/29	15.4	75.79	1	76.10	76.10	14.4	35,913	0.04%
2024/02/27	11.1	74.89	5.2	76.97	75.40	5.9	37,024	0.02%
2024/02/26	19.1	78.45	16.1	77.61	77.20	3	37,017	0.01%
2024/02/23	92.8	79.86	32.2	79.16	78.40	60.7	37,294	0.16%
2024/02/22	100	76.97	69.2	77.78	80.10	30.8	37,042	0.08%
2024/02/21	2.2	72.04	9.5	72.24	72.90	-7.3	36,963	-0.02%
2024/02/20	9	73.06	12	72.66	72.70	-3	37,178	-0.01%
2024/02/19	15	71.53	10	72.00	71.00	5	37,102	0.01%
2024/02/16	10	72.06	38.3	71.74	72.00	-28.3	37,364	-0.08%
2024/02/15	22	71.83	6.1	72.07	71.00	15.9	37,615	0.04%
2024/02/05	16.2	71.86	104.2	70.67	71.60	-88	38,983	-0.23%	大賣/
2024/02/02	25	70.70	2	71.00	70.20	23	40,232	0.06%
2024/02/01	11	69.89	5	69.18	70.00	6	40,191	0.01%
2024/01/31	2	69.60	4	69.58	69.50	-2	40,454	0.00%
2024/01/30	12	70.97	5	70.96	70.50	7	40,550	0.02%
2024/01/29	3	70.47	4.1	70.24	71.00	-1.1	40,656	0.00%
2024/01/26	3	69.27	16	69.47	69.00	-13	40,985	-0.03%
2024/01/25	5	70.02	2	70.80	69.80	3	41,188	0.01%
2024/01/24	56.1	70.57	21	70.83	70.40	35.1	40,982	0.09%
2024/01/23	58	68.36	24	68.24	69.70	34	40,968	0.08%
2024/01/22	45	67.23	43	67.66	66.90	2	40,683	0.00%
2024/01/19	12	66.82	6	66.47	67.40	6	40,499	0.01%
2024/01/18	29	66.97	54	66.53	65.50	-25	40,505	-0.06%
2024/01/17	21	69.54	23.1	67.46	68.00	-2.1	40,429	-0.01%
2024/01/16	1	69.20	7.2	69.29	69.50	-6.2	40,321	-0.02%
2024/01/15	20.3	66.81	40	67.30	67.90	-19.7	40,266	-0.05%
2024/01/12	44	67.00	121	66.65	66.40	-77	40,339	-0.19%	大賣/
2024/01/11	21	67.32	71	67.78	67.30	-50	40,304	-0.12%
2024/01/10	5	67.60	52	67.26	68.00	-47	40,527	-0.12%
2024/01/09	6	68.92	2	68.60	67.90	4	41,032	0.01%
2024/01/08	4.1	68.42	3	69.30	69.00	1.1	41,031	0.00%
2024/01/05	3	69.00	1.2	69.27	69.20	1.8	41,117	0.00%
2024/01/04	2	69.25	2.2	69.69	69.00	-0.2	41,422	0.00%
2024/01/03	3.2	68.91	5	68.52	69.00	-1.8	41,492	0.00%
2024/01/02	4.1	69.72	1	69.50	69.20	3.1	41,369	0.01%
2023/12/29	9.1	70.34	50.5	70.17	70.70	-41.4	41,584	-0.10%
2023/12/28	19	71.11	10	71.50	70.80	9	41,629	0.02%
2023/12/27	5	72.52	1	72.20	72.80	4	41,882	0.01%
2023/12/26	3	71.97	1	71.60	72.50	2	42,037	0.00%
2023/12/25	13.2	72.32	5	72.62	71.50	8.2	42,320	0.02%
2023/12/22	6	73.57	20	73.42	72.10	-14	42,424	-0.03%
2023/12/21	10	73.00	10	72.98	73.30	0	42,481	0.00%
2023/12/20	21.1	72.03	11	71.87	72.00	10.1	42,524	0.02%
2023/12/19	14.5	71.06	3	70.47	70.90	11.5	42,868	0.03%
2023/12/18	48.5	72.22	10	71.95	71.60	38.5	43,549	0.09%
2023/12/15	62	73.80	32.2	73.55	72.90	29.8	44,545	0.07%
2023/12/14	145.6	75.66	149	75.63	74.50	-3.4	46,545	-0.01%	大買/大賣/
2023/12/13	49	72.31	139	72.73	74.40	-90	46,806	-0.19%	大賣/
2023/12/12	102	71.54	31	72.15	70.90	71	47,561	0.15%	大買/
2023/12/11	27	69.73	15	70.47	69.00	12	47,292	0.03%
2023/12/08	27.2	69.72	31.2	70.07	69.00	-4	47,602	-0.01%
2023/12/07	15.1	69.56	41	69.66	69.20	-25.9	48,515	-0.05%
2023/12/06	32	71.74	7	71.10	71.10	25	48,288	0.05%
2023/12/05	14.1	71.69	6	71.67	71.90	8.1	48,248	0.02%
2023/12/04	53	73.73	44.2	74.16	72.90	8.8	48,965	0.02%
2023/12/01	57.3	72.20	42.1	72.58	72.10	15.2	50,497	0.03%
2023/11/30	34.7	73.83	24.5	72.95	73.30	10.2	49,705	0.02%
2023/11/29	80.5	74.78	85.4	74.23	74.80	-4.9	48,693	-0.01%
2023/11/28	100.4	71.62	494	73.16	74.20	-393.6	46,827	-0.84%	大賣/鉅額交易
2023/11/27	78	69.56	82.3	69.59	69.70	-4.3	44,777	-0.01%
2023/11/24	63.3	66.88	116.5	66.52	67.60	-53.2	42,790	-0.12%	大賣/
2023/11/22	33.8	64.74	37	64.65	64.70	-3.2	40,597	-0.01%
2023/11/21	62.1	64.49	269	66.45	64.50	-206.9	39,860	-0.52%	大賣/鉅額交易
2023/11/20	93.2	61.30	284	62.39	63.00	-190.8	38,050	-0.50%	大賣/鉅額交易
2023/11/17	20	58.67	45	58.89	59.00	-25	36,572	-0.07%
2023/11/16	21	57.35	13	57.15	57.20	8	36,094	0.02%
2023/11/15	52	57.98	26	57.47	57.10	26	35,884	0.07%
2023/11/14	35	58.22	14	57.66	57.70	21	35,570	0.06%
2023/11/13	226	59.51	419	59.48	59.10	-193	35,109	-0.55%	大買/大賣/鉅額交易
2023/11/10	75.1	57.72	281.4	58.38	57.20	-206.3	33,434	-0.62%	大賣/鉅額交易
2023/11/09	15.1	54.85	14	54.79	54.80	1.1	31,750	0.00%
2023/11/08	20	54.74	84	54.88	54.90	-64	31,548	-0.20%
2023/11/07	13	54.28	17	54.43	54.40	-4	31,258	-0.01%
2023/11/06	15	55.11	17	54.20	53.90	-2	31,127	-0.01%
2023/11/03	33	55.19	18.2	54.98	54.40	14.8	30,839	0.05%
2023/11/02	22	54.25	14	54.14	54.10	8	30,609	0.03%
2023/11/01	13	52.90	14	52.96	52.70	-1	30,568	0.00%
2023/10/31	45	53.54	35	54.07	52.80	10	30,502	0.03%
2023/10/30	1	52.70	4	53.20	53.50	-3	30,046	-0.01%
2023/10/27	11	52.65	12	52.21	52.20	-1	29,963	0.00%
2023/10/26	31	52.65	28	52.50	52.20	3	30,052	0.01%
2023/10/25	10	53.69	4	53.93	53.70	6	29,867	0.02%
2023/10/24	12	52.48	14	53.05	52.90	-2	29,717	-0.01%
2023/10/23	14	52.57	14	52.51	52.70	0	29,641	0.00%
2023/10/20	4	51.83	6	51.38	52.10	-2	29,565	-0.01%
2023/10/19	18	51.67	22	52.04	52.30	-4	29,457	-0.01%
2023/10/18	21	52.86	18	51.93	52.10	3	29,411	0.01%
2023/10/17	43	54.28	51	54.55	53.90	-8	29,148	-0.03%
2023/10/16	57	52.83	12	53.22	53.30	45	28,656	0.16%
2023/10/13	20	53.25	10.2	53.14	53.20	9.8	28,854	0.03%
2023/10/12	33	53.89	42	54.11	54.20	-9	29,327	-0.03%
2023/10/11	9	52.57	27	52.47	52.20	-18	28,844	-0.06%
2023/10/06	6	52.67	41.5	52.45	51.80	-35.5	28,703	-0.12%
2023/10/05	159	53.29	126	53.82	52.60	33	28,592	0.12%	大買/大賣/
2023/10/04	2	51.75	9	51.74	52.10	-7	28,224	-0.02%
2023/10/03	36	52.24	18.3	51.96	52.00	17.7	28,024	0.06%
2023/10/02	68	53.72	17.5	54.10	54.30	50.5	27,611	0.18%
2023/09/28	15	53.78	12	53.23	53.00	3	27,410	0.01%
2023/09/27	17.3	53.73	61	53.80	53.80	-43.8	27,321	-0.16%
2023/09/26	39.5	55.15	27	55.27	54.30	12.5	26,988	0.05%
2023/09/25	43	55.20	29	54.77	54.70	14	26,553	0.05%
2023/09/22	31	54.86	34.2	55.59	55.60	-3.2	26,212	-0.01%
2023/09/21	39	55.51	28	55.63	55.50	11	25,657	0.04%
2023/09/20	88	57.45	24	57.14	56.60	64	24,776	0.26%
2023/09/19	547.5	59.31	513	58.18	56.90	34.5	23,512	0.15%	大買/大賣/
2023/09/18	237	56.93	225.3	58.09	57.60	11.7	20,843	0.06%	大買/大賣/
2023/09/15	104	53.90	38.3	54.31	54.40	65.8	18,459	0.36%	大買/
2023/09/14	21	50.49	21	50.82	50.80	0	16,435	0.00%
2023/09/13	26.4	50.43	19	50.45	50.40	7.4	15,673	0.05%
2023/09/12	46	50.75	58	50.66	50.80	-12	15,093	-0.08%
2023/09/11	33.3	49.20	59	49.11	48.20	-25.7	13,942	-0.18%
2023/09/08	248	49.00	198	48.81	48.85	50	13,491	0.37%	大買/大賣/
2023/09/07	218	49.67	240.3	49.91	48.80	-22.3	13,015	-0.17%	大買/大賣/
2023/09/06	47	49.44	109.3	49.31	50.40	-62.3	11,877	-0.52%	大賣/
2023/09/05	0	0.00	3	46.02	46.10	-3	9,507	-0.03%
2023/09/04	3	45.02	2	45.35	45.45	1	9,471	0.01%
2023/09/01	9	45.25	7	44.90	45.00	2	9,543	0.02%
2023/08/31	3	45.30	15	45.84	45.30	-12	9,583	-0.13%
2023/08/30	0.3	44.93	0	0.00	44.95	0.3	9,402	0.00%
2023/08/29	1	43.95	1	43.95	44.10	0	9,466	0.00%
2023/08/28	0	0.00	2	44.20	43.70	-2	9,540	-0.02%
2023/08/24	4	43.76	3	43.73	43.70	1	9,731	0.01%
2023/08/23	1	43.15	1	43.50	43.45	0	9,875	0.00%
2023/08/22	3	42.55	0	0.00	42.75	3	10,159	0.03%
2023/08/21	2.1	42.41	0	0.00	42.50	2.1	10,296	0.02%
2023/08/18	4	42.93	0	0.00	42.55	4	10,314	0.04%
2023/08/17	3.2	43.42	2	43.23	43.75	1.2	10,360	0.01%
2023/08/16	2	43.38	0	0.00	43.50	2	10,462	0.02%
2023/08/15	1	43.80	0	0.00	44.00	1	10,626	0.01%
2023/08/14	3	43.75	0	0.00	43.60	3	10,661	0.03%
2023/08/11	25	44.60	0	0.00	44.70	25	10,691	0.23%
2023/08/10	4	45.14	0	0.00	44.95	4	10,763	0.04%
2023/08/09	7	45.89	0	0.00	46.00	7	10,677	0.07%
2023/08/08	7	46.34	22.2	47.09	45.90	-15.2	10,711	-0.14%
2023/08/07	25	46.42	10	46.22	46.45	15	10,484	0.14%
2023/08/04	2	44.48	0.4	44.58	44.40	1.6	10,243	0.02%
2023/08/02	3	44.88	0.4	44.70	44.70	2.6	10,258	0.03%
2023/08/01	3	44.97	6	45.02	45.00	-3	10,265	-0.03%
2023/07/31	1	45.90	105	45.63	45.50	-104	10,246	-1.02%	大賣/鉅額交易
2023/07/28	2	44.90	5	44.94	45.05	-3	10,127	-0.03%
2023/07/27	2	45.00	7	45.04	45.05	-5	10,160	-0.05%
2023/07/26	113	45.91	8	45.20	45.05	105	10,120	1.04%	大買/鉅額交易
2023/07/25	32	45.95	2	45.55	45.95	30	10,081	0.30%
2023/07/24	9	44.94	0	0.00	44.65	9	10,070	0.09%
2023/07/21	5	45.02	1	45.00	45.00	4	10,087	0.04%
2023/07/20	17	45.74	0.5	45.25	45.45	16.5	10,106	0.16%
2023/07/19	23	47.07	53.2	47.23	45.70	-30.2	10,253	-0.29%
2023/07/18	3	48.23	47	47.19	48.10	-44	10,109	-0.44%
2023/07/17	51	47.81	17	47.84	48.50	34	9,815	0.35%
2023/07/14	6	45.64	7	45.75	45.70	-1	9,152	-0.01%
2023/07/13	3	46.17	2	46.15	45.70	1	9,333	0.01%
2023/07/12	1	45.40	10	45.60	45.75	-9	9,272	-0.10%
2023/07/11	5	45.65	5	45.68	45.60	0	9,261	0.00%
2023/07/10	15	45.55	4	44.68	44.85	11	9,478	0.12%
2023/07/07	5	45.55	3	45.60	45.60	2	9,657	0.02%
2023/07/06	1	45.60	10	45.75	45.50	-9	9,681	-0.09%
2023/07/05	21	45.47	32.4	45.94	46.10	-11.4	9,675	-0.12%
2023/07/04	1	44.95	9	44.97	44.95	-8	9,335	-0.09%
2023/07/03	14	44.83	5	44.90	44.90	9	9,327	0.10%
2023/06/30	12	44.78	6	44.41	44.40	6	9,374	0.06%
2023/06/29	2.3	44.91	1	45.15	44.80	1.3	9,460	0.01%
2023/06/28	0	0.00	78	44.91	44.85	-78	9,328	-0.84%
2023/06/27	0	0.00	6	44.27	44.10	-6	9,185	-0.07%
2023/06/26	2	43.43	7	43.65	43.75	-5	9,152	-0.05%
2023/06/21	1	43.30	1	43.50	43.25	0	9,308	0.00%
2023/06/20	0	0.00	5	43.20	43.30	-5	9,402	-0.05%
2023/06/19	4	43.34	0	0.00	43.25	4	9,480	0.04%
2023/06/16	1	43.20	0	0.00	43.45	1	9,512	0.01%
2023/06/15	10	43.54	7	43.30	43.40	3	9,480	0.03%
2023/06/14	1	43.95	2	44.05	43.65	-1	9,525	-0.01%
2023/06/13	3	43.55	5	43.52	43.80	-2	9,712	-0.02%
2023/06/12	2	43.85	1	43.75	43.80	1	9,732	0.01%
2023/06/09	7	44.31	1	44.20	44.20	6	9,784	0.06%
2023/06/08	8	44.00	5.2	44.24	44.05	2.8	9,938	0.03%
2023/06/07	7	44.26	0	0.00	44.10	7	10,081	0.07%
2023/06/06	6	44.45	1	44.60	44.50	5	10,034	0.05%
2023/06/05	6	44.19	0	0.00	44.10	6	10,009	0.06%
2023/06/02	7	44.61	15.1	44.70	44.35	-8.1	10,128	-0.08%
2023/06/01	0	0.00	1	44.30	44.45	-1	10,087	-0.01%
2023/05/31	12	44.16	9	44.12	44.10	3	10,077	0.03%
2023/05/30	5	44.15	0	0.00	44.10	5	10,040	0.05%
2023/05/29	6	44.50	4	44.39	44.30	2	9,999	0.02%
2023/05/26	3	43.90	16	43.91	44.25	-13	9,907	-0.13%
2023/05/25	0	0.00	5	43.18	43.35	-5	9,676	-0.05%
2023/05/23	10	42.16	0	0.00	42.20	10	9,612	0.10%
2023/05/22	6	43.13	5	42.80	42.75	1	9,467	0.01%
2023/05/19	5	43.00	2	42.93	43.50	3	9,372	0.03%
2023/05/18	10	41.99	6	42.08	42.10	4	9,245	0.04%
2023/05/17	5	41.70	0	0.00	41.70	5	9,228	0.05%
2023/05/16	6	41.88	1	41.95	41.80	5	9,105	0.05%
2023/05/15	0	0.00	0	41.80	42.20	0	8,984	0.00%
2023/05/12	1	42.75	0	0.00	42.05	1	9,001	0.01%
2023/05/11	1	42.75	0	0.00	42.40	1	8,992	0.01%
2023/05/10	3	43.28	0	0.00	43.20	3	8,994	0.03%
2023/05/09	5	43.70	0	0.00	43.75	5	9,083	0.06%
2023/05/08	0	0.00	2	43.58	43.75	-2	9,201	-0.02%
2023/05/05	1	43.10	1	43.20	43.15	0	9,264	0.00%
2023/05/04	5.2	43.30	0	0.00	43.35	5.2	9,454	0.06%
2023/05/03	2	42.95	0	0.00	43.25	2	9,619	0.02%
2023/05/02	1	43.25	0	43.20	43.30	1	9,763	0.01%
2023/04/28	3	43.13	1	43.50	43.10	2	9,993	0.02%
2023/04/27	1	43.10	0	0.00	43.10	1	9,991	0.01%
2023/04/26	1	42.30	5	42.07	42.30	-4	9,950	-0.04%
2023/04/25	1	41.55	1	41.70	41.55	0	9,987	0.00%
2023/04/24	7	42.05	3	41.95	41.75	4	10,012	0.04%
2023/04/21	8	43.23	0.5	43.30	43.00	7.5	9,978	0.08%
2023/04/20	5	43.75	0	0.00	43.70	5	10,046	0.05%
2023/04/19	8	44.09	0	44.35	43.80	8	10,141	0.08%
2023/04/18	16	44.82	17.5	44.96	44.60	-1.5	10,097	-0.01%
2023/04/17	1	44.30	2	44.40	44.55	-1	10,034	-0.01%
2023/04/14	1	44.20	0	0.00	44.10	1	9,992	0.01%
2023/04/13	11	44.00	4	43.95	44.00	7	9,974	0.07%
2023/04/12	8	46.33	12	46.39	46.35	-4	9,686	-0.04%
2023/04/11	76	46.90	25	46.95	46.85	51	9,416	0.54%
2023/04/10	6	46.71	56	46.95	46.90	-50	9,359	-0.53%
2023/04/07	9	46.55	2	46.50	46.40	7	9,218	0.08%
2023/03/31	3	46.63	1	46.65	46.35	2	9,230	0.02%
2023/03/30	9.5	46.24	6.2	46.31	46.30	3.3	9,245	0.04%
2023/03/29	0	0.00	2	45.95	45.80	-2	9,134	-0.02%
2023/03/28	1	45.55	0	0.00	45.55	1	9,237	0.01%
2023/03/27	0	0.00	3	45.85	45.95	-3	9,255	-0.03%
2023/03/24	4	45.51	22	45.44	45.65	-18	9,358	-0.19%
2023/03/23	2	44.68	0	0.00	44.70	2	9,205	0.02%
2023/03/22	1	44.90	1	45.15	45.10	0	9,177	0.00%
2023/03/21	10	45.05	5.2	44.81	44.90	4.8	9,177	0.05%
2023/03/20	2	43.90	3	43.90	44.30	-1	9,303	-0.01%
2023/03/17	5.2	43.43	1.1	43.45	43.30	4.1	9,522	0.04%
2023/03/16	8	43.53	0	0.00	43.10	8	9,527	0.08%
2023/03/15	3	44.42	1	44.85	44.20	2	9,696	0.02%
2023/03/14	3	44.60	1	44.55	44.50	2	9,815	0.02%
2023/03/13	5	44.75	3	44.37	45.15	2	9,884	0.02%
2023/03/10	6.4	45.66	0	0.00	45.25	6.4	10,005	0.06%
2023/03/09	0	0.00	1	47.10	46.50	-1	10,078	-0.01%
2023/03/08	1	46.95	6.4	46.82	47.00	-5.4	10,252	-0.05%
2023/03/07	6	46.88	6	46.99	46.90	0	10,272	0.00%
2023/03/06	2	45.93	9	46.09	46.10	-7	10,195	-0.07%
2023/03/03	5	46.75	6	46.87	46.75	-1	10,145	-0.01%
2023/03/02	3	46.40	4	46.31	46.45	-1	10,170	-0.01%
2023/03/01	3	45.50	0	0.00	46.00	3	10,181	0.03%
2023/02/24	0	0.00	26	45.70	45.60	-26	10,192	-0.26%
2023/02/23	2	45.75	6	45.90	45.90	-4	10,187	-0.04%
2023/02/22	3	45.65	2	45.90	45.95	1	10,395	0.01%
2023/02/21	4	46.46	0	0.00	46.20	4	10,715	0.04%
2023/02/20	0	0.00	5	46.65	46.65	-5	10,972	-0.05%
2023/02/17	0	0.00	4	46.56	46.60	-4	11,200	-0.04%
2023/02/16	0	0.00	4.1	46.25	46.40	-4.1	11,429	-0.04%
2023/02/15	11	45.88	0	0.00	45.80	11	12,011	0.09%
2023/02/14	10	45.95	3	45.65	45.85	7	12,177	0.06%
2023/02/13	1	45.45	0	0.00	45.40	1	12,395	0.01%
2023/02/10	1.1	45.32	1	45.35	45.70	0.1	12,674	0.00%
2023/02/09	0.4	46.00	0.5	46.00	45.70	-0.1	12,975	0.00%
2023/02/08	1	46.20	1	46.30	46.30	0	13,052	0.00%
2023/02/07	4.1	45.73	0	0.00	45.70	4.1	13,138	0.03%
2023/02/06	3.2	45.96	0	0.00	46.30	3.2	13,099	0.02%
2023/02/03	8.1	46.82	7	46.92	46.75	1.1	13,014	0.01%
2023/02/02	7	46.70	3	46.95	46.75	4	13,041	0.03%
2023/02/01	3	45.93	4.1	46.46	46.55	-1.1	12,888	-0.01%
2023/01/31	10	45.51	19.1	45.57	45.55	-9.1	12,883	-0.07%
2023/01/30	6.5	44.79	0.1	45.10	45.10	6.4	12,927	0.05%
2023/01/17	0	0.00	5	44.09	44.25	-5	12,752	-0.04%
2023/01/16	0	0.00	1	43.80	44.00	-1	12,837	-0.01%
2023/01/13	4	43.74	39	43.80	43.50	-35	12,890	-0.27%
2023/01/12	41	44.02	3	44.05	44.10	38	12,946	0.29%
2023/01/11	4	44.09	0	0.00	44.00	4	12,957	0.03%
2023/01/10	1	44.50	0	0.00	44.70	1	12,793	0.01%
2023/01/09	8	44.64	1	44.90	45.10	7	12,780	0.05%
2023/01/06	4.3	44.00	3	44.00	44.30	1.3	12,731	0.01%
2023/01/05	2	44.80	0	0.00	44.70	2	12,835	0.02%
2023/01/04	4	45.39	10	45.35	45.35	-6	12,913	-0.05%
2023/01/03	12	45.32	2	45.33	45.55	10	13,039	0.08%
2022/12/30	5	44.97	0	0.00	44.50	5	13,197	0.04%
2022/12/29	1	44.05	7	44.30	45.00	-6	13,400	-0.04%
2022/12/28	2	45.60	0	0.00	44.80	2	13,534	0.01%
2022/12/27	0	0.00	0.2	46.63	46.40	-0.2	13,495	0.00%
2022/12/23	1	45.35	0	0.00	45.95	1	13,646	0.01%
2022/12/22	2	46.58	0	0.00	46.45	2	13,669	0.01%
2022/12/21	0	0.00	1	46.65	46.65	-1	13,819	-0.01%
2022/12/20	6	46.95	1	46.75	46.60	5	13,914	0.04%
2022/12/19	1	47.95	0	0.00	47.95	1	13,947	0.01%
2022/12/16	1	48.30	4	48.64	48.90	-3	14,020	-0.02%
2022/12/15	9	48.04	2	48.33	48.50	7	13,975	0.05%
2022/12/14	3	47.90	0	0.00	47.80	3	14,194	0.02%
2022/12/13	3	48.03	2	47.85	47.75	1	14,220	0.01%
2022/12/12	2	48.30	0	0.00	48.05	2	14,278	0.01%
2022/12/09	4	49.21	1	50.00	48.80	3	14,409	0.02%
2022/12/08	0	0.00	1	49.65	49.40	-1	14,403	-0.01%
2022/12/07	27.2	49.57	2	51.00	49.10	25.2	14,834	0.17%
2022/12/06	1	51.20	3	51.40	51.10	-2	14,662	-0.01%
2022/12/05	0	0.00	1	51.30	51.30	-1	14,559	-0.01%
2022/12/02	56	51.18	17	51.02	51.10	39	14,565	0.27%
2022/12/01	4	50.18	41	50.26	50.10	-37	14,398	-0.26%
2022/11/30	6	49.34	7.1	49.62	49.55	-1.1	14,656	-0.01%
2022/11/29	0	0.00	2	48.70	48.45	-2	14,729	-0.01%
2022/11/28	4	48.33	1	48.10	48.50	3	14,753	0.02%
2022/11/25	1	48.40	0	0.00	48.05	1	14,962	0.01%
2022/11/24	1	48.40	4	48.44	48.35	-3	15,216	-0.02%
2022/11/22	1	47.60	0	0.00	47.80	1	16,376	0.01%
2022/11/21	1	48.00	52	48.22	48.20	-51	16,747	-0.30%
2022/11/18	8	49.01	3	49.30	48.40	5	16,831	0.03%
2022/11/17	6	48.97	17	48.99	49.00	-11	16,712	-0.07%
2022/11/16	3	46.92	5	47.97	48.15	-2	16,425	-0.01%
2022/11/15	3	47.75	1	47.90	48.00	2	16,220	0.01%
2022/11/14	2	47.63	20	47.60	47.40	-18	16,185	-0.11%
2022/11/11	23	48.20	12	48.20	47.95	11	16,145	0.07%
2022/11/10	4	46.40	4	46.32	46.20	0	16,227	0.00%
2022/11/09	61	46.00	14	46.02	46.05	47	16,358	0.29%
2022/11/08	25	46.07	28	45.66	45.10	-3	16,292	-0.02%
2022/11/07	4	45.16	0	0.00	44.80	4	16,260	0.02%
2022/11/04	5	45.68	4	45.91	46.00	1	16,184	0.01%
2022/11/03	0	0.00	2	45.31	46.15	-2	16,373	-0.01%
2022/11/02	20	44.95	6	44.92	44.95	14	16,566	0.08%
2022/11/01	0	0.00	1	44.10	44.40	-1	17,113	-0.01%
2022/10/31	1	43.95	2	43.28	43.70	-1	17,771	-0.01%
2022/10/28	0	0.00	5	42.69	42.10	-5	17,980	-0.03%
2022/10/27	3	42.87	4	42.49	42.85	-1	18,148	-0.01%
2022/10/26	10	41.93	2	41.90	41.35	8	18,045	0.04%
2022/10/25	5	43.21	4	43.54	43.15	1	17,911	0.01%
2022/10/24	3	44.02	25	44.54	43.80	-22	17,985	-0.12%
2022/10/21	28	43.38	10	43.56	43.25	18	17,961	0.10%
2022/10/20	10	42.97	0	0.00	43.50	10	17,999	0.06%
2022/10/19	6	45.18	5	44.38	44.15	1	17,937	0.01%
2022/10/18	2	45.43	6	45.08	45.35	-4	17,953	-0.02%
2022/10/17	8	42.89	8	43.49	44.80	0	18,047	0.00%
2022/10/14	1	45.40	5	45.00	44.80	-4	18,179	-0.02%
2022/10/13	16	44.36	17	43.81	43.20	-1	18,510	-0.01%
2022/10/12	0	0.00	6	44.92	45.00	-6	18,730	-0.03%
2022/10/11	5	43.94	0	0.00	43.30	5	18,873	0.03%
2022/10/07	0	0.00	4	46.64	46.35	-4	19,401	-0.02%
2022/10/06	8	46.73	3	47.07	46.50	5	19,774	0.03%
2022/10/05	3	46.33	4.4	46.68	46.55	-1.4	19,665	-0.01%
2022/10/04	0	0.00	24.1	45.10	45.70	-24.1	19,594	-0.12%
2022/10/03	0	0.00	41	44.89	44.25	-41	19,639	-0.21%
2022/09/30	1	43.60	43.1	45.04	45.20	-42.1	19,846	-0.21%
2022/09/29	40	44.41	7	44.86	44.40	33	20,194	0.16%
2022/09/28	69.1	44.23	0	46.60	43.80	69.1	20,476	0.34%
2022/09/27	1	46.75	14.1	45.97	46.75	-13.1	20,371	-0.06%
2022/09/26	16	45.53	0	0.00	45.25	16	20,339	0.08%
2022/09/23	3	47.40	41	47.91	47.30	-38	20,358	-0.19%
2022/09/22	4	47.18	10	47.34	47.60	-6	20,396	-0.03%
2022/09/21	16.1	47.28	0	0.00	46.90	16.1	20,453	0.08%
2022/09/20	1	48.50	20.1	48.30	48.50	-19.1	20,344	-0.09%
2022/09/19	27	48.66	0	0.00	48.45	27	20,397	0.13%
2022/09/16	14.3	48.47	3	48.57	48.25	11.3	20,579	0.05%
2022/09/15	6	48.86	5	48.80	48.60	1	20,553	0.00%
2022/09/14	18	48.97	22.1	48.93	49.15	-4.1	20,633	-0.02%
2022/09/13	17	50.81	1	50.70	50.50	16	20,251	0.08%
2022/09/12	2	51.85	32.2	51.67	51.60	-30.2	20,199	-0.15%
2022/09/08	1	51.20	139	51.31	51.40	-138	20,424	-0.68%	大賣/鉅額交易
2022/09/07	10	49.98	0	0.00	50.20	10	20,598	0.05%
2022/09/06	54	50.94	7.1	51.05	50.30	46.9	20,848	0.23%
2022/09/05	9	51.36	59	51.47	51.70	-50	20,563	-0.24%
2022/09/02	20	50.78	31	50.53	50.50	-11	20,388	-0.05%
2022/09/01	44	50.97	6	51.08	50.70	38	20,511	0.19%
2022/08/31	10.3	52.89	2	52.80	52.70	8.3	20,509	0.04%
2022/08/30	45	53.07	19	53.00	53.40	26	20,767	0.13%
2022/08/29	43	50.42	25.2	49.90	51.70	17.8	20,825	0.09%
2022/08/26	17.2	52.39	17	52.46	52.40	0.2	20,422	0.00%
2022/08/25	5	51.06	7	50.97	50.90	-2	20,349	-0.01%
2022/08/24	8	50.63	7	50.67	50.60	1	20,530	0.00%
2022/08/23	5	49.85	10	50.10	50.00	-5	20,487	-0.02%
2022/08/22	6	50.08	11.3	50.39	50.00	-5.3	20,561	-0.03%
2022/08/19	1	49.90	11	50.03	50.30	-10	20,739	-0.05%
2022/08/18	12.1	48.32	23	49.46	49.55	-11	20,715	-0.05%
2022/08/17	51.3	49.88	3	49.17	48.80	48.3	20,751	0.23%
2022/08/16	3	51.37	22	51.56	52.00	-19	20,481	-0.09%
2022/08/15	1	51.20	2	50.90	51.00	-1	20,407	0.00%
2022/08/12	2	51.55	14	51.34	51.10	-12	20,771	-0.06%
2022/08/11	13	51.02	3	51.13	50.90	10	21,178	0.05%
2022/08/10	4	50.70	12	51.16	51.20	-8	21,436	-0.04%
2022/08/09	5	50.60	2.1	50.88	50.70	2.9	21,796	0.01%
2022/08/08	0.1	50.10	10.2	50.24	50.70	-10.1	22,056	-0.05%
2022/08/05	22	49.35	22	48.98	49.15	0	22,060	0.00%
2022/08/04	5	48.49	3	48.17	48.55	2	21,423	0.01%
2022/08/03	8	48.04	2	48.30	48.45	6	21,273	0.03%
2022/08/02	2	47.68	0	0.00	47.55	2	21,266	0.01%
2022/08/01	1	48.65	1	49.00	48.50	0	21,359	0.00%
2022/07/29	0	0.00	6	48.62	48.70	-6	21,701	-0.03%
2022/07/28	4	47.69	0	0.00	47.65	4	21,938	0.02%
2022/07/27	1	47.95	0	0.00	48.10	1	21,884	0.00%
2022/07/26	0	48.28	3	48.22	47.95	-3	21,804	-0.01%
2022/07/25	0	48.70	0	0.00	48.90	0	21,976	0.00%
2022/07/22	1	48.86	7	48.97	49.10	-6	22,002	-0.03%
2022/07/21	1	48.65	2	49.05	49.35	-1	22,092	0.00%
2022/07/20	15	50.43	9	49.86	49.70	6	22,151	0.03%
2022/07/19	3.1	49.76	20	49.56	49.65	-16.9	21,948	-0.08%
2022/07/18	20	49.08	14	48.80	48.80	6	21,669	0.03%
2022/07/15	6	47.93	25	48.08	48.50	-19	21,507	-0.09%
2022/07/14	24	45.75	22.1	46.23	47.00	2	21,021	0.01%
2022/07/13	3	44.38	3	43.97	44.15	0	20,835	0.00%
2022/07/12	2	43.10	1	42.70	42.55	1	20,926	0.00%
2022/07/11	1	43.80	1	44.30	43.90	0	21,110	0.00%
2022/07/08	1	44.15	5	44.03	44.20	-4	21,589	-0.02%
2022/07/07	5	42.40	8.1	42.94	43.80	-3.1	21,699	-0.01%
2022/07/06	15	42.44	10	42.87	41.95	5	21,471	0.02%
2022/07/05	4	41.86	3	41.63	41.75	1	21,434	0.00%
2022/07/04	5	41.28	1	41.90	41.10	4	21,513	0.02%
2022/07/01	23	42.18	6	41.61	41.00	17	21,857	0.08%
2022/06/30	5	43.31	0	0.00	43.40	5	21,931	0.02%
2022/06/29	2	44.03	1	44.20	44.55	1	22,013	0.00%
2022/06/28	5	45.00	2	45.83	45.00	3	22,163	0.01%
2022/06/27	2	46.63	0	0.00	46.50	2	22,719	0.01%
2022/06/24	1	46.90	8	46.67	46.20	-7	23,509	-0.03%
2022/06/23	7	45.21	8	45.27	45.25	-1	23,990	0.00%
2022/06/22	12	44.66	9	44.31	44.60	3	24,797	0.01%
2022/06/21	0	0.00	3.1	45.76	46.20	-3.1	25,328	-0.01%
2022/06/20	15	45.92	13	44.95	44.45	2	25,835	0.01%
2022/06/17	13	45.89	20	46.50	45.90	-7	26,249	-0.03%
2022/06/16	20	48.34	2	48.58	47.60	18	26,095	0.07%
2022/06/15	5	48.76	12.1	48.80	48.25	-7.1	26,077	-0.03%
2022/06/14	18	47.64	14.5	47.58	48.15	3.5	25,788	0.01%
2022/06/13	6	47.38	3	47.37	47.35	3	25,599	0.01%
2022/06/10	9	47.91	1	47.75	47.90	8	25,651	0.03%
2022/06/09	4	48.20	1	48.20	47.90	3	25,693	0.01%
2022/06/08	27	49.64	27	49.42	49.10	0	25,438	0.00%
2022/06/07	29	49.64	225.5	49.95	49.65	-196.5	24,948	-0.79%	大賣/鉅額交易
2022/06/06	11	48.58	10	48.15	48.15	1	24,371	0.00%
2022/06/02	111	48.74	111	48.65	48.55	0	24,363	0.00%	大買/大賣/
2022/06/01	0	0.00	6	48.11	48.40	-6	24,200	-0.02%
2022/05/31	3	47.30	2	47.60	47.40	1	23,990	0.00%
2022/05/30	12	47.53	10	47.50	47.50	2	24,182	0.01%
2022/05/27	4	47.49	2	47.18	47.30	2	24,116	0.01%
2022/05/26	0	0.00	1	48.00	48.00	-1	24,115	0.00%
2022/05/25	13	48.29	13.1	48.58	48.60	-0.1	24,260	0.00%
2022/05/24	38.1	48.40	41.3	48.32	47.95	-3.2	24,349	-0.01%
2022/05/23	13.2	48.84	10.1	48.80	48.05	3.1	24,164	0.01%
2022/05/20	11	48.50	14	48.97	48.80	-3	24,409	-0.01%
2022/05/19	1	48.95	6	48.12	49.00	-5	24,298	-0.02%
2022/05/18	11	47.72	68	48.00	48.05	-57	24,273	-0.23%
2022/05/17	0	0.00	34.2	46.57	47.35	-34.2	25,201	-0.14%
2022/05/16	35.1	45.49	22	45.52	45.40	13.1	25,278	0.05%
2022/05/13	0	0.00	16	44.81	45.10	-16	25,197	-0.06%
2022/05/12	1	41.15	0	0.00	41.00	1	24,680	0.00%
2022/05/11	5	41.45	1	42.35	42.35	4	24,631	0.02%
2022/05/10	4	41.75	1	42.15	42.30	3	24,503	0.01%
2022/05/09	0	0.00	3	41.80	41.70	-3	24,486	-0.01%
2022/05/06	12.1	43.15	10.5	43.21	43.10	1.6	24,368	0.01%
2022/05/05	43	46.06	34	46.51	45.50	9	23,989	0.04%
2022/05/04	0	0.00	9	46.21	46.25	-9	23,651	-0.04%
2022/05/03	2	46.18	0	0.00	46.30	2	23,697	0.01%
2022/04/29	3	46.12	2	46.45	45.85	1	23,688	0.00%
2022/04/28	19	45.80	21	45.43	45.10	-2	23,486	-0.01%
2022/04/27	10	45.24	2	45.28	45.90	8	23,427	0.03%
2022/04/26	3	45.53	31	45.80	46.65	-28	23,361	-0.12%
2022/04/25	3	44.83	1	44.75	44.55	2	23,161	0.01%
2022/04/22	10	47.20	0	0.00	47.55	10	23,125	0.04%
2022/04/21	4	47.68	6	47.86	48.00	-2	23,063	-0.01%
2022/04/20	8	47.68	4	47.36	47.35	4	22,897	0.02%
2022/04/19	5	48.10	4	48.06	47.55	1	22,739	0.00%
2022/04/18	1	46.85	0	46.83	46.70	1	22,448	0.00%
2022/04/15	3.2	46.88	6	47.42	47.05	-2.8	22,259	-0.01%
2022/04/14	10	47.10	8	47.43	48.00	2	22,132	0.01%
2022/04/13	1	45.85	5	45.12	46.15	-4	21,664	-0.02%
2022/04/12	5	44.38	0	0.00	44.15	5	21,756	0.02%
2022/04/11	1	45.90	0.3	44.35	44.35	0.7	21,667	0.00%
2022/04/08	2	46.25	3	46.68	46.65	-1	21,313	0.00%
2022/04/07	10	47.17	6	47.33	45.90	4	21,147	0.02%
2022/04/06	5	48.86	6	49.12	49.15	-1	20,803	0.00%
2022/04/01	7	48.58	0	0.00	48.45	7	20,605	0.03%
2022/03/31	1	48.95	1.2	48.42	48.30	-0.2	20,442	0.00%
2022/03/30	17	49.09	15	49.58	49.50	2	20,275	0.01%
2022/03/29	17.3	51.50	7	50.26	49.95	10.3	19,787	0.05%
2022/03/28	21.4	52.06	11.2	52.71	52.80	10.2	19,013	0.05%
2022/03/25	29.1	52.02	58.1	52.32	53.00	-29	18,276	-0.16%
2022/03/24	37	50.13	41	50.37	51.00	-4	17,250	-0.02%
2022/03/23	8	48.96	32	49.28	49.40	-24	16,494	-0.15%
2022/03/22	54	48.12	10	48.23	48.35	44	16,024	0.27%
2022/03/21	3	46.93	1.5	46.90	46.40	1.5	15,591	0.01%
2022/03/18	0	0.00	6	46.52	46.60	-6	15,570	-0.04%
2022/03/17	2	44.70	4	44.65	44.80	-2	15,254	-0.01%
2022/03/16	0	0.00	45	44.22	43.50	-45	15,193	-0.30%
2022/03/15	49	43.56	2	43.68	43.35	47	15,253	0.31%
2022/03/14	3	45.52	29	45.17	45.00	-26	15,205	-0.17%
2022/03/11	27	43.53	10	43.92	43.50	17	15,309	0.11%
2022/03/10	1	43.90	0	0.00	44.10	1	15,528	0.01%
2022/03/09	6	43.31	8	43.28	43.40	-2	15,466	-0.01%
2022/03/08	2	44.55	11.1	43.74	43.35	-9.1	15,382	-0.06%
2022/03/07	2	44.78	18	44.34	44.60	-16	15,351	-0.10%
2022/03/04	7	46.76	1	46.60	46.50	6	15,270	0.04%
2022/03/03	26.3	47.29	0	0.00	46.70	26.3	15,290	0.17%
2022/03/02	15	47.86	10	47.45	47.80	5	15,107	0.03%
2022/03/01	8	48.53	53.8	48.69	48.35	-45.8	15,086	-0.30%
2022/02/25	52.3	48.29	19	47.74	47.85	33.3	14,877	0.22%
2022/02/24	88.1	47.04	80.1	47.02	46.00	8	14,762	0.05%
2022/02/23	6	48.27	11	47.95	47.90	-5	14,602	-0.03%
2022/02/22	3.3	47.99	52.2	47.90	48.40	-48.9	15,422	-0.32%
2022/02/21	52.2	48.06	81	48.89	47.95	-28.8	15,664	-0.18%
2022/02/18	71.8	48.19	80	48.22	48.65	-8.3	15,319	-0.05%
2022/02/17	110.2	47.97	32.1	48.07	47.90	78.1	14,747	0.53%	大買/
2022/02/16	12.1	46.41	34.1	46.39	46.70	-22.1	13,427	-0.16%
2022/02/15	6	45.30	47.3	45.41	45.45	-41.3	12,791	-0.32%
2022/02/14	2	44.00	6	44.05	44.00	-4	12,458	-0.03%
2022/02/11	1	44.55	5	44.63	44.50	-4	12,431	-0.03%
2022/02/10	5	44.35	10	44.38	44.60	-5	12,459	-0.04%
2022/02/09	4	44.59	16	44.88	44.60	-12	12,543	-0.10%
2022/02/08	0	0.00	10	44.10	44.00	-10	12,701	-0.08%
2022/02/07	0	0.00	1	42.55	43.25	-1	12,787	-0.01%
2022/01/26	1	41.60	0	0.00	42.00	1	12,923	0.01%
2022/01/25	3	42.72	3	42.75	42.10	0	13,327	0.00%
2022/01/21	2	43.75	0	0.00	43.60	2	14,032	0.01%
2022/01/20	1	44.45	9	44.38	44.45	-8	14,260	-0.06%
2022/01/19	0	0.00	6	43.73	44.20	-6	14,269	-0.04%
2022/01/18	8	44.02	6	43.81	43.70	2	14,060	0.01%
2022/01/17	7	43.50	32.1	43.79	43.85	-25.1	13,939	-0.18%
2022/01/14	20	41.70	1	41.55	42.20	19	13,773	0.14%
2022/01/13	0	0.00	0	42.30	42.05	0	13,800	0.00%
2022/01/12	2	42.00	1	42.35	42.50	1	13,905	0.01%
2022/01/11	0	0.00	5	41.85	42.35	-5	13,926	-0.04%
2022/01/10	7	42.13	5	42.20	42.20	2	13,849	0.01%
2022/01/07	10	42.46	5	42.20	42.10	5	13,890	0.04%
2022/01/06	13	43.22	2	42.95	43.10	11	13,746	0.08%
2022/01/05	10.1	42.98	9	43.71	42.95	1.1	13,642	0.01%
2022/01/04	8	43.88	30	43.98	44.40	-22	13,201	-0.17%
2022/01/03	2	43.83	1	43.80	43.80	1	13,172	0.01%
2021/12/30	0	0.00	15	43.45	43.75	-15	13,168	-0.11%
2021/12/29	8	43.83	1	43.50	43.65	7	13,182	0.05%
2021/12/28	2	44.08	8	44.02	44.00	-6	13,113	-0.05%
2021/12/27	10	44.20	3.1	44.03	44.10	7	13,067	0.05%
2021/12/24	8	43.93	9	43.92	43.90	-1	13,070	-0.01%
2021/12/23	4	44.05	21	44.10	44.05	-17	12,935	-0.13%
2021/12/22	5	43.60	1	43.20	43.55	4	12,839	0.03%
2021/12/20	5	42.60	4	42.99	43.00	1	12,758	0.01%
2021/12/17	3	42.62	7	42.95	42.65	-4	12,765	-0.03%
2021/12/16	25	42.90	13.1	42.94	43.10	12	12,755	0.09%
2021/12/15	22	42.13	28	42.53	42.10	-6	12,635	-0.05%
2021/12/14	33	42.44	55	42.59	42.55	-22	12,576	-0.17%
2021/12/13	13	41.85	0	0.00	41.70	13	12,424	0.10%
2021/12/10	3	41.75	1	42.00	41.70	2	12,603	0.02%
2021/12/09	4	43.15	5	42.60	42.45	-1	12,557	-0.01%
2021/12/08	15	42.64	15	42.52	42.50	0	12,551	0.00%
2021/12/07	21	43.06	17	42.64	42.50	4	12,431	0.03%
2021/12/06	6	42.41	46.1	42.51	42.90	-40.1	12,114	-0.33%
2021/12/03	1	41.15	0	0.00	41.20	1	11,940	0.01%
2021/12/02	20	40.96	0	0.00	40.55	20	11,955	0.17%
2021/12/01	18	41.11	9	41.19	41.20	9	11,916	0.08%
2021/11/30	26	41.76	11	42.01	41.60	15	11,766	0.13%
2021/11/29	20.1	40.44	5	40.73	41.05	15.1	11,702	0.13%
2021/11/26	17.5	41.30	5	41.12	41.00	12.5	11,609	0.11%
2021/11/25	14	42.39	18	42.26	42.00	-4	11,541	-0.03%
2021/11/24	11	41.89	6	41.88	42.30	5	11,748	0.04%
2021/11/23	11	42.17	26	42.05	42.00	-15	11,658	-0.13%
2021/11/22	22	43.57	44	43.66	43.30	-22	11,460	-0.19%
2021/11/19	50	44.89	24.2	43.98	43.00	25.8	11,343	0.23%
2021/11/18	60	43.22	60	43.45	43.80	0	10,405	0.00%
2021/11/17	5	41.67	2	41.95	41.50	3	9,757	0.03%
2021/11/16	2	41.55	0	0.00	41.60	2	9,756	0.02%
2021/11/15	0	0.00	11	42.11	42.10	-11	9,725	-0.11%
2021/11/12	3	41.13	0	0.00	41.25	3	9,675	0.03%
2021/11/11	22	42.05	3	42.00	41.30	19	9,614	0.20%
2021/11/10	2	41.83	4	41.98	42.05	-2	9,626	-0.02%
2021/11/09	9	41.48	6	41.50	41.50	3	9,789	0.03%
2021/11/08	5	41.40	4	41.55	41.40	1	9,746	0.01%
2021/11/05	23	41.96	27.1	42.00	41.80	-4.1	9,736	-0.04%
2021/11/04	8	41.18	4	41.26	40.70	4	9,607	0.04%
2021/11/03	9	40.92	3	41.02	40.95	6	9,615	0.06%
2021/11/02	30.2	41.61	19	41.65	40.40	11.2	9,872	0.11%
2021/11/01	13	42.25	44	42.14	42.40	-31	9,574	-0.32%
2021/10/29	1	40.55	0.5	40.30	40.35	0.5	9,222	0.01%
2021/10/28	13	40.14	5	40.30	40.15	8	9,320	0.09%
2021/10/27	2	39.20	5	39.27	39.60	-3	9,083	-0.03%
2021/10/26	7	38.88	5	38.55	38.65	2	9,218	0.02%
2021/10/25	3	38.33	3	38.73	38.55	0	9,381	0.00%
2021/10/22	1	37.85	1	38.15	38.75	0	9,785	0.00%
2021/10/21	4	38.01	3	38.75	37.60	1	10,483	0.01%
2021/10/20	2	38.60	11	38.49	38.70	-9	10,465	-0.09%
2021/10/19	1	37.85	5	38.05	37.85	-4	10,656	-0.04%
2021/10/15	3	37.38	5	37.15	37.15	-2	11,089	-0.02%
2021/10/14	6	36.43	3	36.20	36.05	3	11,338	0.03%
2021/10/13	0	0.00	0.5	36.30	36.05	-0.5	11,732	0.00%
2021/10/12	0	0.00	1	36.70	37.10	-1	12,069	-0.01%
2021/10/08	5	37.50	5	37.50	37.60	0	13,040	0.00%
2021/10/07	2	37.13	0	0.00	37.05	2	14,988	0.01%
2021/10/06	0	0.00	2	36.98	36.35	-2	17,470	-0.01%
2021/10/05	0	0.00	1	35.50	35.90	-1	17,701	-0.01%
2021/10/04	2	35.75	5	35.91	35.70	-3	18,027	-0.02%
2021/10/01	1	35.55	0	0.00	35.55	1	18,639	0.01%
2021/09/30	1	36.40	5	37.09	37.30	-4	18,795	-0.02%
2021/09/29	9.1	36.48	10	36.33	36.30	-0.9	19,035	0.00%
2021/09/28	2	37.98	0	0.00	37.60	2	19,216	0.01%
2021/09/27	0	0.00	10	38.20	38.20	-10	19,269	-0.05%
2021/09/24	2	38.15	0	0.00	38.45	2	19,406	0.01%
2021/09/23	5	37.80	6	37.71	37.70	-1	19,386	-0.01%
2021/09/16	3	37.37	2	37.33	37.55	1	19,464	0.01%
2021/09/15	5	37.64	0	0.00	37.20	5	19,804	0.03%
2021/09/13	4	38.35	50	38.30	38.25	-46	20,398	-0.23%
2021/09/10	0	0.00	1	39.05	39.35	-1	20,461	0.00%
2021/09/08	1	39.30	1	38.70	38.25	0	20,966	0.00%
2021/09/07	3	39.37	1	39.10	39.10	2	21,266	0.01%
2021/09/06	7	40.19	3	39.82	39.80	4	21,286	0.02%
2021/09/03	2	40.53	0	0.00	40.65	2	21,312	0.01%
2021/09/02	11	41.05	0	0.00	40.05	11	21,443	0.05%
2021/09/01	0	0.00	0.1	41.00	41.00	-0.1	21,357	0.00%
2021/08/31	11	40.83	9	41.16	40.95	2	21,313	0.01%
2021/08/30	9	40.92	8	41.63	40.70	1	21,312	0.00%
2021/08/27	53	40.26	0	0.00	40.20	53	21,016	0.25%
2021/08/26	1	40.20	0	0.00	40.25	1	21,064	0.00%
2021/08/24	12	40.75	1	41.50	40.40	11	21,209	0.05%
2021/08/23	0	0.00	5	40.37	40.35	-5	21,053	-0.02%
2021/08/20	10	39.00	0	0.00	38.65	10	21,040	0.05%
2021/08/19	3	39.12	7	39.01	38.75	-4	21,090	-0.02%
2021/08/18	1.1	39.78	0	0.00	39.60	1.1	21,120	0.01%
2021/08/17	0.1	39.50	0	0.00	38.55	0.1	21,189	0.00%
2021/08/16	1	39.10	3	38.70	38.95	-2	21,197	-0.01%
2021/08/13	3.3	39.27	3	40.47	38.65	0.3	21,055	0.00%
2021/08/12	8	40.74	0	0.00	40.65	8	20,844	0.04%
2021/08/11	4.1	41.13	6	41.10	40.75	-1.9	20,838	-0.01%
2021/08/10	5	41.62	25	41.51	41.20	-20	20,749	-0.10%
2021/08/09	12	42.82	0	0.00	42.60	12	20,644	0.06%
2021/08/06	8	43.39	20.1	43.62	43.65	-12.1	20,597	-0.06%
2021/08/05	6	42.23	3	42.40	42.20	3	20,379	0.01%
2021/08/04	8	41.71	8	42.21	42.20	0	20,574	0.00%
2021/08/03	9	42.04	4	42.01	42.20	5	20,494	0.02%
2021/08/02	4.3	42.84	16	42.90	42.70	-11.7	20,214	-0.06%
2021/07/30	15	43.31	12	42.93	42.80	3	20,256	0.01%
2021/07/29	3.1	44.92	1	44.35	44.50	2.1	20,281	0.01%
2021/07/28	56	44.50	53	45.24	44.75	3	20,369	0.01%
2021/07/27	51	46.20	46.1	45.98	46.10	4.9	20,172	0.02%
2021/07/26	0	0.00	3	44.35	44.70	-3	19,599	-0.02%
2021/07/23	13.3	44.26	30	46.20	44.30	-16.7	19,708	-0.08%
2021/07/22	1	44.35	2.1	44.31	44.60	-1.1	19,745	-0.01%
2021/07/21	2.1	44.40	2	44.55	43.70	0.1	19,601	0.00%
2021/07/20	6	44.63	1	44.80	44.50	5	19,341	0.03%
2021/07/19	27.3	46.12	7	46.15	45.80	20.3	19,070	0.11%
2021/07/16	20	46.39	17	46.51	46.55	3	18,811	0.02%
2021/07/15	45.4	46.77	42	46.53	46.30	3.4	18,528	0.02%
2021/07/14	50.5	46.88	47	46.55	45.75	3.5	17,675	0.02%
2021/07/13	38.2	45.85	92.5	46.51	45.95	-54.3	15,747	-0.34%
2021/07/12	17	43.21	27.1	43.24	43.10	-10.1	13,343	-0.08%
2021/07/09	9	42.79	2.3	42.84	42.80	6.7	13,083	0.05%
2021/07/08	11	42.20	28	42.71	43.00	-17	12,931	-0.13%
2021/07/07	9	42.44	5	42.50	42.30	4	12,486	0.03%
2021/07/06	0	0.00	56	42.64	42.65	-56	12,380	-0.45%
2021/07/05	21	43.25	28	43.67	43.30	-7	12,494	-0.06%
2021/07/02	10	42.50	18	42.83	42.70	-8	12,707	-0.06%
2021/07/01	6	42.35	1	42.40	42.10	5	12,888	0.04%
2021/06/30	4	42.00	4.7	42.21	42.00	-0.7	12,782	-0.01%
2021/06/29	2	41.98	7	41.86	41.80	-5	12,819	-0.04%
2021/06/28	4	42.03	3	42.10	42.15	1	12,915	0.01%
2021/06/25	4	42.29	14	42.05	42.00	-10	12,959	-0.08%
2021/06/24	9	42.52	3	42.35	42.25	6	12,962	0.05%
2021/06/23	17	42.31	15	42.40	43.40	2	12,804	0.02%
2021/06/22	0	0.00	0.1	40.30	40.20	-0.1	12,204	0.00%
2021/06/21	12	39.72	0	0.00	39.40	12	12,196	0.10%
2021/06/18	24	41.06	2.1	41.35	40.55	22	12,106	0.18%
2021/06/17	24	41.10	14	41.19	41.00	10	11,999	0.08%
2021/06/16	64.1	40.72	39	40.66	41.05	25.1	11,813	0.21%
2021/06/15	1	39.55	0	0.00	39.20	1	11,597	0.01%
2021/06/11	3	39.02	1	39.00	38.80	2	11,685	0.02%
2021/06/09	6	38.32	0	0.00	38.30	6	11,816	0.05%
2021/06/08	1	38.40	0	0.00	38.40	1	12,095	0.01%
2021/06/07	1	38.20	6	38.20	38.10	-5	12,237	-0.04%
2021/06/04	2	38.65	0	0.00	38.80	2	12,263	0.02%
2021/06/03	12	38.87	2	38.70	38.90	10	12,386	0.08%
2021/06/02	1	39.15	0	0.00	38.75	1	12,440	0.01%
2021/06/01	1	39.60	0	0.00	39.45	1	12,471	0.01%
2021/05/31	1	38.45	1	38.10	38.40	0	12,385	0.00%
2021/05/28	1	38.00	3	37.90	38.30	-2	12,391	-0.02%
2021/05/27	1	37.20	6	36.86	37.50	-5	12,357	-0.04%
2021/05/26	4	36.81	4	37.19	37.20	0	12,288	0.00%
2021/05/25	0	0.00	33	36.74	36.70	-33	12,263	-0.27%
2021/05/24	0	0.00	3	35.43	35.40	-3	12,192	-0.02%
2021/05/21	7	35.25	0	0.00	35.00	7	12,207	0.06%
2021/05/20	3	35.33	0	0.00	35.45	3	12,346	0.02%
2021/05/19	8	35.14	0	0.00	35.20	8	12,407	0.06%
2021/05/18	1	33.90	17	34.32	35.60	-16	12,440	-0.13%
2021/05/17	3	33.30	0	0.00	33.25	3	12,492	0.02%
2021/05/14	2	35.00	4	35.03	34.70	-2	12,504	-0.02%
2021/05/13	33	33.28	20.1	33.95	34.70	13	12,415	0.10%
2021/05/12	6	33.73	2	33.60	33.60	4	12,209	0.03%
2021/05/11	4	37.79	2	36.40	36.40	2	11,932	0.02%
2021/05/10	1	39.00	0	0.00	38.85	1	11,839	0.01%
2021/05/07	8	39.08	5	39.37	39.65	3	11,902	0.03%
2021/05/06	5	37.79	144	38.62	37.60	-139	11,827	-1.18%	大賣/鉅額交易
2021/05/05	17	39.29	6	38.83	38.70	11	11,586	0.09%
2021/05/04	0	0.00	10	41.06	40.00	-10	11,588	-0.09%
2021/05/03	3	42.42	0	0.00	41.80	3	11,775	0.03%
2021/04/29	6	43.45	19	43.63	43.35	-13	11,697	-0.11%
2021/04/28	6	43.71	4	43.49	43.75	2	11,604	0.02%
2021/04/27	1	42.60	0	0.00	42.50	1	11,475	0.01%
2021/04/26	1	42.45	13	42.50	42.45	-12	11,519	-0.10%
2021/04/23	0	0.00	1	42.45	42.40	-1	11,637	-0.01%
2021/04/22	10	42.71	6	42.43	42.00	4	12,120	0.03%
2021/04/21	1	42.75	0	0.00	42.75	1	12,731	0.01%
2021/04/20	8	43.27	0	0.00	43.20	8	12,849	0.06%
2021/04/19	3.2	42.67	10	42.72	42.75	-6.8	12,869	-0.05%
2021/04/16	4	42.50	3	42.48	42.50	1	12,819	0.01%
2021/04/15	2.1	42.48	120	42.50	42.50	-118	12,960	-0.91%	大賣/鉅額交易
2021/04/14	44	42.06	1	41.95	42.10	43	13,048	0.33%
2021/04/13	8	43.03	11	43.02	42.75	-3	13,219	-0.02%
2021/04/12	45	43.45	8	43.53	43.30	37	13,260	0.28%
2021/04/09	32	44.05	4	44.45	43.80	28	13,368	0.21%
2021/04/08	30	44.62	34	44.99	45.25	-4	13,092	-0.03%
2021/04/07	18	43.92	45	44.05	44.50	-27	12,668	-0.21%
2021/04/06	12	42.85	6	42.90	42.90	6	12,494	0.05%
2021/04/01	8	42.81	2	43.13	42.70	6	12,548	0.05%
2021/03/31	3	42.85	1	42.80	42.90	2	12,519	0.02%
2021/03/30	40	43.30	2	43.30	43.15	38	12,456	0.31%
2021/03/29	10	43.70	0	0.00	43.50	10	12,466	0.08%
2021/03/26	0	0.00	27	43.46	43.55	-27	12,456	-0.22%
2021/03/25	15	42.91	10	43.20	42.90	5	12,374	0.04%
2021/03/24	3.5	42.84	1	42.95	42.80	2.5	12,387	0.02%
2021/03/23	22.1	42.77	10	43.10	42.85	12.1	12,546	0.10%
2021/03/22	6	42.93	18	43.09	42.95	-12	12,656	-0.09%
2021/03/19	2	42.73	0	0.00	43.00	2	12,852	0.02%
2021/03/18	11	43.05	14	42.89	43.15	-3	12,934	-0.02%
2021/03/17	11	42.31	13	43.01	42.25	-2	13,209	-0.02%
2021/03/16	3	42.58	2	42.90	42.60	1	13,565	0.01%
2021/03/15	31	42.77	5	42.90	42.75	26	13,882	0.19%
2021/03/12	30	42.82	16	43.10	42.75	14	14,095	0.10%
2021/03/11	9	42.18	1	42.45	42.30	8	14,223	0.06%
2021/03/10	1	42.15	0	0.00	42.15	1	14,546	0.01%
2021/03/09	12	42.20	2	42.00	42.25	10	14,756	0.07%
2021/03/08	15	42.77	1	43.35	42.40	14	14,970	0.09%
2021/03/05	1	43.00	2	43.75	42.90	-1	15,179	-0.01%
2021/03/03	0	0.00	2	44.10	43.90	-2	16,233	-0.01%
2021/03/02	1.3	43.92	12	44.64	43.60	-10.7	16,666	-0.06%
2021/02/26	1	43.86	0	0.00	44.10	1	16,977	0.01%
2021/02/25	31	44.36	4	44.43	44.30	27	17,426	0.15%
2021/02/24	22	44.33	10	45.10	44.05	12	17,573	0.07%
2021/02/23	10	44.75	0	0.00	44.75	10	17,586	0.06%
2021/02/22	8	45.02	27	45.19	45.00	-19	17,692	-0.11%
2021/02/19	10	43.80	10	44.25	44.35	0	17,644	0.00%
2021/02/18	5	43.95	10	44.05	43.95	-5	17,771	-0.03%
2021/02/17	19	43.81	11	43.99	43.85	8	17,898	0.04%
2021/02/05	3	43.38	36	43.06	43.40	-33	17,998	-0.18%
2021/02/04	0	0.00	2	42.33	42.15	-2	18,487	-0.01%
2021/02/03	24	42.07	0	0.00	41.95	24	18,648	0.13%
2021/02/02	14	42.24	2	42.05	42.00	12	18,874	0.06%
2021/02/01	2	41.83	1	41.95	41.90	1	19,014	0.01%
2021/01/29	10	43.20	0	0.00	42.45	10	19,199	0.05%
2021/01/28	0	0.00	2	43.35	43.15	-2	19,193	-0.01%
2021/01/26	35	44.72	16	44.93	43.75	19	19,254	0.10%
2021/01/25	27	44.94	65	44.93	44.95	-38	19,103	-0.20%
2021/01/22	1	43.55	7	43.64	44.15	-6	18,774	-0.03%
2021/01/21	27	42.77	1	43.10	42.70	26	18,754	0.14%
2021/01/20	3	42.75	2	43.30	42.65	1	18,800	0.01%
2021/01/19	46	44.01	5	44.11	43.75	41	18,607	0.22%
2021/01/18	19	43.77	14	44.10	44.15	5	18,593	0.03%
2021/01/15	93	45.25	2	45.60	44.80	91	18,601	0.49%
2021/01/14	3	46.90	142	46.23	46.70	-139	18,293	-0.76%	大賣/鉅額交易
2021/01/13	0	0.00	68	44.69	44.90	-68	17,949	-0.38%
2021/01/12	90	44.29	11	45.10	43.85	79	18,092	0.44%
2021/01/11	10	44.80	10	44.80	44.90	0	18,612	0.00%
2021/01/08	0	0.00	21	44.92	44.75	-21	18,733	-0.11%
2021/01/07	15	44.32	38	44.62	44.40	-23	18,611	-0.12%
2021/01/06	123	45.06	20	45.36	44.50	103	18,624	0.55%	大買/鉅額交易
2021/01/05	4	45.00	9	44.57	44.95	-5	18,417	-0.03%
2021/01/04	6	44.12	10	44.39	44.60	-4	18,456	-0.02%
2020/12/31	2	43.48	0	0.00	43.50	2	18,705	0.01%
2020/12/30	22	43.07	28	43.60	43.50	-6	18,822	-0.03%
2020/12/29	10	43.28	0	0.00	43.15	10	19,498	0.05%
2020/12/28	3	43.62	0	0.00	43.70	3	19,815	0.02%
2020/12/25	5	43.86	3	43.83	43.75	2	19,983	0.01%
2020/12/24	7	43.87	73	44.03	43.75	-66	20,069	-0.33%
2020/12/23	9	43.26	11	43.25	43.20	-2	20,155	-0.01%
2020/12/22	43	43.64	5	43.42	43.15	38	20,428	0.19%
2020/12/21	63	43.63	31	43.80	43.90	32	20,608	0.16%
2020/12/18	11	44.28	11	44.72	44.15	0	20,573	0.00%
2020/12/17	20	44.68	16	44.62	44.50	4	20,678	0.02%
2020/12/16	22	44.07	14	44.35	44.40	8	20,705	0.04%
2020/12/15	9	43.56	2	43.45	43.35	7	20,614	0.03%
2020/12/14	14	44.16	0	0.00	44.15	14	20,435	0.07%
2020/12/11	21	44.42	10	45.11	44.35	11	20,484	0.05%
2020/12/10	22	45.91	30	45.77	45.50	-8	20,316	-0.04%
2020/12/09	49	47.77	28	47.45	47.20	21	20,238	0.10%
2020/12/08	37	47.81	5	46.95	47.85	32	20,205	0.16%
2020/12/07	9	47.72	17	47.59	47.35	-8	20,647	-0.04%
2020/12/04	40	46.94	5	46.89	47.20	35	20,442	0.17%
2020/12/03	28	47.60	103	48.19	47.60	-75	20,121	-0.37%	大賣/
2020/12/02	128	47.53	0	0.00	47.45	128	20,090	0.64%	大買/鉅額交易
2020/12/01	54	47.81	60	48.10	48.20	-6	19,979	-0.03%
2020/11/30	7.3	48.93	15	49.10	48.05	-7.7	19,938	-0.04%
2020/11/27	42	47.39	17	47.92	48.40	25	19,702	0.13%
2020/11/26	24	46.82	7	46.39	47.45	17	19,443	0.09%
2020/11/25	5	46.13	2	46.70	45.75	3	19,207	0.02%
2020/11/24	11	47.34	109	47.69	46.85	-98	19,061	-0.51%	大賣/
2020/11/23	105	46.99	1	46.75	46.75	104	18,805	0.55%	大買/鉅額交易
2020/11/20	0	0.00	260	46.22	46.25	-260	18,968	-1.37%	大賣/鉅額交易
2020/11/19	1	47.15	16	46.93	46.50	-15	19,129	-0.08%
2020/11/18	19	46.38	2	46.55	46.35	17	19,335	0.09%
2020/11/17	4	47.21	45	47.26	46.65	-41	19,912	-0.21%
2020/11/16	4	47.20	5	47.21	46.80	-1	20,442	0.00%
2020/11/13	6	46.61	62	46.52	46.70	-56	20,731	-0.27%
2020/11/12	12	47.24	81	47.02	46.90	-69	20,835	-0.33%
2020/11/11	1	45.30	41	45.73	45.85	-40	20,461	-0.20%
2020/11/10	40	44.88	22	45.14	44.90	18	20,732	0.09%
2020/11/09	34	45.38	3	45.55	45.25	31	21,800	0.14%
2020/11/06	5	45.69	7	45.59	45.30	-2	22,576	-0.01%
2020/11/05	0	0.00	52	44.70	44.70	-52	23,229	-0.22%
2020/11/04	2	43.58	3	43.58	43.80	-1	24,048	0.00%
2020/11/03	52	43.99	16	43.86	43.75	36	24,687	0.15%
2020/11/02	17	43.17	0	0.00	43.25	17	25,601	0.07%
2020/10/30	2	44.05	3	43.70	43.55	-1	27,081	0.00%
2020/10/29	6	43.99	3	44.13	44.55	3	27,382	0.01%
2020/10/28	53	44.71	2	44.58	44.55	51	27,423	0.19%
2020/10/27	15	45.85	3	45.78	45.60	12	27,518	0.04%
2020/10/26	23	46.23	2	46.30	45.70	21	27,982	0.08%
2020/10/23	3	46.90	0	0.00	46.45	3	28,080	0.01%
2020/10/22	44	46.27	24	46.57	47.00	20	28,204	0.07%
2020/10/21	51	46.68	21	47.03	46.35	30	28,313	0.11%
2020/10/20	2	46.10	24	46.28	46.25	-22	28,481	-0.08%
2020/10/19	4	44.95	47	46.24	46.80	-43	28,705	-0.15%
2020/10/16	24	44.95	0	0.00	43.60	24	28,456	0.08%
2020/10/15	2	45.40	4	45.63	45.10	-2	29,164	-0.01%
2020/10/14	31	45.31	50	45.87	45.05	-19	29,634	-0.06%
2020/10/13	110	45.17	71	45.57	45.70	39	29,856	0.13%	大買/
2020/10/12	27	45.54	13	46.20	45.30	14	30,054	0.05%
2020/10/08	14	45.60	37	46.16	46.30	-23	30,053	-0.08%
2020/10/07	14	44.25	11	44.54	44.90	3	29,831	0.01%
2020/10/06	22	43.85	48	44.03	45.00	-26	29,996	-0.09%
2020/10/05	23	42.34	13	42.61	42.90	10	29,823	0.03%
2020/09/30	8	40.66	9	40.77	40.75	-1	29,671	0.00%
2020/09/29	1	41.35	5	41.80	41.55	-4	29,783	-0.01%
2020/09/28	2	41.73	2	41.98	41.85	0	30,098	0.00%
2020/09/25	28	42.58	5	41.34	41.15	23	30,399	0.08%
2020/09/24	19	43.36	3	44.17	43.05	16	30,492	0.05%
2020/09/23	5	45.04	1	46.10	45.00	4	30,640	0.01%
2020/09/22	75	46.37	6	45.80	45.70	69	30,888	0.22%
2020/09/21	19	46.70	26	47.18	47.25	-7	31,357	-0.02%
2020/09/17	1	47.25	10	47.10	47.00	-9	31,523	-0.03%
2020/09/16	53	47.28	19	47.34	47.05	34	31,661	0.11%
2020/09/15	28	47.35	152	47.53	47.50	-124	31,599	-0.39%	大賣/鉅額交易
2020/09/14	98	47.44	23	47.42	46.60	75	31,791	0.24%
2020/09/11	5	47.01	52	47.07	47.30	-47	32,083	-0.15%
2020/09/10	80	46.79	138	46.78	46.25	-58	32,395	-0.18%	大賣/
2020/09/09	7	44.54	41	44.75	45.15	-34	31,771	-0.11%
2020/09/08	51	44.07	21	44.53	44.05	30	31,868	0.09%
2020/09/07	58	44.97	50	45.70	44.40	8	32,136	0.02%
2020/09/04	2	44.08	9	44.48	44.80	-7	32,370	-0.02%
2020/09/03	56	44.93	29	45.31	44.40	27	32,591	0.08%
2020/09/02	34	44.85	10	44.77	45.00	24	32,629	0.07%
2020/09/01	36	44.89	41.1	45.12	45.40	-5.1	32,858	-0.02%
2020/08/31	5	43.62	11.1	43.70	43.65	-6.1	32,742	-0.02%
2020/08/28	18	44.06	3	44.10	44.30	15	33,059	0.05%
2020/08/27	13	44.07	5	43.96	43.80	8	33,321	0.02%
2020/08/26	9	44.09	4	44.04	44.35	5	33,705	0.01%
2020/08/25	33	45.09	0	0.00	45.05	33	33,837	0.10%
2020/08/24	25	44.84	38	45.25	45.45	-13	33,911	-0.04%
2020/08/21	58	45.10	72	45.46	45.15	-14	34,534	-0.04%
2020/08/20	111	45.45	68	45.37	44.05	43	34,238	0.13%	大買/
2020/08/19	61	49.05	42	48.73	47.70	19	33,907	0.06%
2020/08/18	58	49.93	20	50.60	49.15	38	33,793	0.11%
2020/08/17	34	50.17	13	50.55	50.20	21	33,918	0.06%
2020/08/14	25	49.67	33	49.72	50.50	-8	34,313	-0.02%
2020/08/13	271	52.67	135	52.04	49.25	136	34,217	0.40%	大買/大賣/鉅額交易
2020/08/12	86	53.17	22	53.30	53.10	64	33,525	0.19%
2020/08/11	16	52.95	165	52.79	52.50	-149	33,359	-0.45%	大賣/鉅額交易
2020/08/10	158	52.28	58	52.87	51.00	100	33,122	0.30%	大買/
2020/08/07	32	53.82	6	53.68	52.80	26	32,895	0.08%
2020/08/06	46	53.42	34	53.29	53.40	12	32,555	0.04%
2020/08/05	37	52.18	464	52.81	52.50	-427	32,338	-1.32%	大賣/鉅額交易
2020/08/04	4	49.31	137	49.30	49.55	-133	31,486	-0.42%	大賣/鉅額交易
2020/08/03	2	48.60	1	48.30	48.50	1	31,569	0.00%
2020/07/31	12	48.31	9	48.59	48.50	3	32,031	0.01%
2020/07/30	133	49.17	188	48.61	49.25	-55	32,010	-0.17%	大買/大賣/
2020/07/29	9	46.62	1	47.20	47.25	8	31,895	0.03%
2020/07/28	117	47.19	18	47.76	46.90	99	32,192	0.31%	大買/
2020/07/27	4	47.69	91	48.91	47.55	-87	32,879	-0.26%
2020/07/24	27	49.19	5	48.83	48.40	22	33,427	0.07%
2020/07/23	102	50.11	268	50.39	50.30	-166	33,217	-0.50%	大買/大賣/鉅額交易
2020/07/22	104	49.50	21	49.64	49.45	83	33,065	0.25%	大買/
2020/07/21	61	49.05	42	49.60	49.00	19	33,126	0.06%
2020/07/20	27	46.14	31.1	46.44	48.40	-4.1	32,756	-0.01%
2020/07/17	9	46.02	3	46.02	45.85	6	32,592	0.02%
2020/07/16	32	45.76	4.1	45.77	45.45	27.9	33,170	0.08%
2020/07/15	2	45.43	6	45.44	44.55	-4	33,437	-0.01%
2020/07/14	31	45.66	22	46.05	45.50	9	33,917	0.03%
2020/07/13	10	45.10	23	45.53	45.40	-13	33,967	-0.04%
2020/07/10	21	46.43	8	45.78	45.15	13	34,161	0.04%
2020/07/09	1	49.05	3	49.08	49.00	-2	34,187	-0.01%
2020/07/08	4	49.71	5	49.91	49.80	-1	34,151	0.00%
2020/07/07	2	49.45	7	49.22	49.35	-5	34,128	-0.01%
2020/07/06	9	49.67	16	50.01	50.00	-7	34,344	-0.02%
2020/07/03	4	48.55	39	48.27	48.50	-35	34,444	-0.10%
2020/07/02	0	0.00	18	47.73	48.00	-18	34,802	-0.05%
2020/07/01	31	47.68	19	48.18	47.20	12	34,772	0.03%
2020/06/30	57	47.99	75	47.97	47.70	-18	34,841	-0.05%
2020/06/29	3	46.97	10	46.66	46.70	-7	34,695	-0.02%
2020/06/24	12	46.43	7	46.90	47.10	5	34,962	0.01%
2020/06/23	5	46.29	2	46.48	46.00	3	35,446	0.01%
2020/06/22	11	46.75	8	46.69	46.60	3	36,010	0.01%
2020/06/19	19	47.21	0	0.00	47.45	19	36,293	0.05%
2020/06/18	63	47.07	18	47.31	47.85	45	36,159	0.12%
2020/06/17	29	46.18	58	46.25	46.05	-29	35,660	-0.08%
2020/06/16	2	44.70	11	44.65	44.80	-9	35,667	-0.03%
2020/06/15	13	44.94	1	43.70	43.70	12	35,849	0.03%
2020/06/12	18	43.62	6	44.50	45.00	12	36,083	0.03%
2020/06/11	12	45.20	14	45.23	44.50	-2	36,124	-0.01%
2020/06/10	4	45.98	13	46.25	46.00	-9	36,030	-0.02%
2020/06/09	24	45.48	17	45.56	45.60	7	36,039	0.02%
2020/06/08	8	45.40	15	45.30	45.25	-7	36,199	-0.02%
2020/06/05	16	44.72	10	45.02	44.25	6	36,074	0.02%
2020/06/04	16	45.01	32	44.84	44.60	-16	36,091	-0.04%
2020/06/03	8	44.08	15	44.05	44.05	-7	35,916	-0.02%
2020/06/02	41	43.22	115	43.70	43.20	-74	35,702	-0.21%	大賣/
2020/06/01	83	43.16	92	42.86	43.20	-9	35,377	-0.03%
2020/05/29	24	42.06	7	41.92	42.00	17	35,022	0.05%
2020/05/28	15	42.19	39.1	42.43	42.10	-24.1	34,916	-0.07%
2020/05/27	11	40.75	8	40.90	40.95	3	34,122	0.01%
2020/05/26	72	40.44	64	40.76	40.15	8	34,051	0.02%
2020/05/25	34	39.36	34.1	40.10	40.15	-0.1	33,907	0.00%
2020/05/22	28	39.86	21	40.10	39.60	7	33,612	0.02%
2020/05/21	16	39.70	34	40.08	41.30	-18	33,201	-0.05%
2020/05/20	4	38.95	4	39.53	39.15	0	32,618	0.00%
2020/05/19	29	39.40	264	39.35	39.30	-235	32,530	-0.72%	大賣/鉅額交易
2020/05/18	37	39.31	46	39.78	38.85	-9	31,990	-0.03%
2020/05/15	9	41.81	16	42.43	42.00	-7	31,299	-0.02%
2020/05/14	29	43.05	49	42.52	41.95	-20	30,723	-0.07%
2020/05/13	22	43.86	31	44.13	44.10	-9	30,202	-0.03%
2020/05/12	14	43.74	16	43.80	44.25	-2	30,079	-0.01%
2020/05/11	61	42.60	88	43.17	43.00	-27	29,914	-0.09%
2020/05/08	54	41.67	7	41.84	41.55	47	29,380	0.16%
2020/05/07	97	40.21	168	40.24	41.00	-71	29,258	-0.24%	大賣/
2020/05/06	91	39.25	54	39.74	39.25	37	28,739	0.13%
2020/05/05	115	39.47	34.1	39.69	39.10	80.9	28,655	0.28%	大買/
2020/05/04	2	38.70	15	39.50	39.50	-13	28,432	-0.05%
2020/04/30	9	38.98	29	39.29	39.95	-20	28,255	-0.07%
2020/04/29	61	37.15	64	37.03	37.55	-3	27,612	-0.01%
2020/04/28	304	36.39	4	36.55	36.45	300	27,050	1.11%	大買/鉅額交易
2020/04/27	15	35.99	30	36.33	36.65	-15	26,985	-0.06%
2020/04/24	16	35.97	15	35.82	35.45	1	26,688	0.00%
2020/04/23	18	35.79	3	36.22	35.35	15	26,299	0.06%
2020/04/22	4	35.60	5	35.78	35.70	-1	25,993	0.00%
2020/04/21	53	36.88	20	37.44	35.70	33	25,836	0.13%
2020/04/20	34	36.43	21	36.57	36.75	13	25,133	0.05%
2020/04/17	56	35.83	177	35.88	35.40	-121	24,815	-0.49%	大賣/鉅額交易
2020/04/16	6	34.96	11	35.06	34.70	-5	24,354	-0.02%
2020/04/15	52	35.23	27	35.38	34.50	25	24,732	0.10%
2020/04/14	6	35.02	69	34.61	34.90	-63	24,488	-0.26%
2020/04/13	27	33.75	15	34.25	33.60	12	24,494	0.05%
2020/04/10	51	34.06	20	34.24	34.20	31	24,821	0.12%
2020/04/09	35	35.13	26	35.84	34.00	9	25,514	0.04%
2020/04/08	17	35.15	14	35.31	35.20	3	25,418	0.01%
2020/04/07	13	34.72	26	34.55	34.70	-13	24,919	-0.05%
2020/04/06	37	32.16	4	32.45	32.65	33	24,255	0.14%
2020/04/01	0	0.00	50	31.57	31.75	-50	23,929	-0.21%
2020/03/31	52	31.32	55	31.49	31.25	-3	23,832	-0.01%
2020/03/30	69	30.51	34	30.77	31.10	35	23,473	0.15%
2020/03/27	32	31.88	30	31.86	30.80	2	23,145	0.01%
2020/03/26	123	30.39	35.3	29.99	31.30	87.7	22,533	0.39%	大買/
2020/03/25	11	28.64	10	29.04	29.40	1	21,867	0.00%
2020/03/24	2	26.70	2	26.28	26.75	0	21,608	0.00%
2020/03/23	8	24.53	0	0.00	24.50	8	21,739	0.04%
2020/03/20	14	25.69	7	25.46	25.85	7	21,736	0.03%
2020/03/19	6	23.74	5	25.05	23.50	1	21,555	0.00%
2020/03/18	3	26.97	2	28.08	26.10	1	21,752	0.00%
2020/03/17	1	28.05	1	29.30	27.70	0	21,544	0.00%
2020/03/16	44	32.11	42	30.54	29.70	2	21,262	0.01%
2020/03/13	60	31.36	42	31.96	32.05	18	21,042	0.09%
2020/03/12	10	36.00	2	34.95	34.75	8	20,873	0.04%
2020/03/11	14	39.71	37	39.66	38.50	-23	20,670	-0.11%
2020/03/10	37	38.57	0	0.00	38.75	37	20,469	0.18%
2020/03/09	3	39.27	20	40.32	38.90	-17	20,550	-0.08%
2020/03/06	0	0.00	12	40.87	41.15	-12	20,496	-0.06%
2020/03/05	1.6	40.60	2	40.90	40.60	-0.5	20,648	0.00%
2020/03/04	1	39.15	1	38.85	39.40	0	20,493	0.00%
2020/03/03	44	40.10	4	40.60	39.70	40	20,513	0.19%
2020/03/02	6	38.68	0	0.00	39.00	6	20,483	0.03%
2020/02/27	8	39.78	2	39.15	39.00	6	20,539	0.03%
2020/02/26	7	42.23	1	42.10	41.35	6	20,352	0.03%
2020/02/25	11	43.08	2	43.20	43.45	9	20,386	0.04%
2020/02/24	3	43.63	0	0.00	43.65	3	20,577	0.01%
2020/02/21	11	43.98	10	43.80	43.75	1	20,871	0.00%
2020/02/20	0	0.00	11	43.73	44.05	-11	21,172	-0.05%
2020/02/19	35	43.38	0	0.00	42.85	35	21,259	0.16%
2020/02/18	0	0.00	5	43.35	43.10	-5	21,748	-0.02%
2020/02/17	0	0.00	11	43.01	43.25	-11	22,448	-0.05%
2020/02/14	7	43.24	26	43.21	43.10	-19	23,240	-0.08%
2020/02/13	14	43.76	5	44.55	43.20	9	24,558	0.04%
2020/02/12	24	44.45	42	43.67	44.60	-18	25,914	-0.07%
2020/02/11	0	0.00	10	41.03	41.85	-10	25,711	-0.04%
2020/02/10	18	39.91	19	39.64	39.75	-1	25,801	0.00%
2020/02/07	9	41.26	1	41.20	41.05	8	25,899	0.03%
2020/02/06	5	41.79	5	42.17	42.25	0	26,299	0.00%
2020/02/05	3.5	41.01	0	0.00	41.20	3.5	26,896	0.01%
2020/02/04	0	0.00	8	41.33	41.30	-8	27,189	-0.03%
2020/02/03	7	37.74	9	39.98	40.00	-2	27,672	-0.01%
2020/01/31	29	41.94	2	41.03	40.90	27	28,052	0.10%
2020/01/30	13	42.39	3	43.55	41.85	10	28,072	0.04%
2020/01/20	1.3	46.45	6	46.43	46.45	-4.7	28,233	-0.02%
2020/01/17	5	45.90	0	0.00	45.45	5	28,649	0.02%
2020/01/16	1.1	45.55	7	45.73	45.55	-5.9	28,846	-0.02%
2020/01/15	5	46.70	0	0.00	46.30	5	28,983	0.02%
2020/01/14	1	46.70	6	46.37	46.80	-5	29,176	-0.02%
2020/01/13	10	46.49	12	46.51	46.35	-2	29,078	-0.01%
2020/01/10	1	44.80	14	45.51	45.65	-13	29,337	-0.04%
2020/01/09	1	45.20	18	45.11	45.20	-17	29,326	-0.06%
2020/01/08	0.3	43.20	2	43.60	43.40	-1.7	29,063	-0.01%
2020/01/07	11	43.06	80	42.74	43.20	-69	29,218	-0.24%
2020/01/06	16	41.64	9	42.27	41.65	7	29,767	0.02%
2020/01/03	85	44.77	0	0.00	43.85	85	29,727	0.29%
2020/01/02	11	46.97	15	46.62	47.00	-4	29,685	-0.01%
2019/12/31	6	45.08	2	45.25	45.10	4	29,739	0.01%
2019/12/30	15	45.19	2	45.53	44.90	13	30,178	0.04%
2019/12/27	6.3	45.20	1	45.50	45.40	5.3	30,544	0.02%
2019/12/26	10	45.31	0	0.00	45.15	10	31,259	0.03%
2019/12/24	0	0.00	7	46.46	46.25	-7	31,752	-0.02%
2019/12/23	5	45.73	2	46.03	45.90	3	31,981	0.01%
2019/12/20	0	0.00	2	46.75	46.80	-2	32,123	-0.01%
2019/12/19	7	46.02	8	46.26	45.90	-1	32,661	0.00%
2019/12/18	17	46.36	101	46.30	46.00	-84	33,134	-0.25%	大賣/
2019/12/17	7	47.96	11	48.04	47.90	-4	33,154	-0.01%
2019/12/16	4	47.75	23	46.90	47.90	-19	33,259	-0.06%
2019/12/13	38	46.80	13	45.89	45.80	25	33,304	0.08%
2019/12/12	2	48.50	4	48.59	48.75	-2	33,254	-0.01%
2019/12/11	6	47.85	0	0.00	47.70	6	33,557	0.02%
2019/12/10	4	47.86	8	48.24	48.30	-4	33,920	-0.01%
2019/12/09	1	49.00	3	48.13	47.75	-2	34,326	-0.01%
2019/12/06	4	47.81	0	0.00	47.45	4	34,645	0.01%
2019/12/05	0	0.00	15	47.67	47.95	-15	35,780	-0.04%
2019/12/04	32.1	47.51	10	47.32	46.90	22.1	37,666	0.06%
2019/12/03	23	48.47	0	0.00	48.45	23	39,329	0.06%
2019/12/02	7	49.46	41	47.84	49.90	-34	39,620	-0.09%
2019/11/29	3	48.83	7	48.87	48.95	-4	39,645	-0.01%
2019/11/28	2	49.58	3	49.47	49.40	-1	39,863	0.00%
2019/11/27	1	50.40	3	50.63	50.00	-2	41,176	0.00%
2019/11/26	2	50.70	3	50.97	50.50	-1	41,983	0.00%
2019/11/25	9	49.91	2	50.00	49.60	7	42,057	0.02%
2019/11/22	3	49.38	5	49.94	49.50	-2	42,338	0.00%
2019/11/21	9	49.72	1.1	50.05	49.50	7.9	42,736	0.02%
2019/11/20	12	50.23	14	49.96	50.60	-2	43,309	0.00%
2019/11/19	83	50.77	5	51.56	50.60	78	45,154	0.17%
2019/11/18	1	51.70	2	51.70	51.20	-1	45,711	0.00%
2019/11/15	56	52.46	10	52.08	51.00	46	45,973	0.10%
2019/11/14	30	51.59	129	50.23	52.20	-99	46,146	-0.21%	大賣/
2019/11/13	22	50.47	53	50.38	50.90	-31	46,986	-0.07%
2019/11/12	30	49.13	40	48.71	50.10	-10	47,221	-0.02%
2019/11/11	139	48.04	166	47.00	47.05	-27	46,232	-0.06%	大買/大賣/
2019/11/08	14	44.44	23	43.74	44.70	-9	44,678	-0.02%
2019/11/07	24	43.26	11	43.80	43.30	13	44,375	0.03%
2019/11/06	118	44.15	109.1	44.68	43.90	9	44,263	0.02%	大買/大賣/
2019/11/05	3	45.18	6	45.00	45.45	-3	43,928	-0.01%
2019/11/04	5	44.65	28	44.78	45.00	-23	43,667	-0.05%
2019/11/01	26	42.81	37	42.88	43.00	-11	43,027	-0.03%
2019/10/31	4	42.84	10	42.66	42.75	-6	42,830	-0.01%
2019/10/30	1	40.20	23	40.53	41.80	-22	42,219	-0.05%
2019/10/29	7	40.96	2	41.23	40.75	5	41,778	0.01%
2019/10/28	53	41.75	6	41.83	41.80	47	41,663	0.11%
2019/10/25	2	40.08	91	40.17	40.75	-89	41,324	-0.22%
2019/10/24	15	41.20	0	0.00	41.50	15	41,037	0.04%
2019/10/23	1	41.70	5	41.55	41.85	-4	41,300	-0.01%
2019/10/22	46	41.09	4	41.98	40.95	42	42,375	0.10%
2019/10/21	13	41.14	15	41.30	41.30	-2	43,052	0.00%
2019/10/18	14	41.53	41	41.61	41.30	-27	43,326	-0.06%
2019/10/17	1	40.85	1	40.95	40.85	0	43,947	0.00%
2019/10/16	53	41.71	8.1	41.29	41.30	44.9	44,070	0.10%
2019/10/15	9	41.01	66	40.70	40.75	-57	43,931	-0.13%
2019/10/14	12	41.12	86	41.19	41.20	-74	44,038	-0.17%
2019/10/09	16	38.69	16	39.11	38.60	0	43,419	0.00%
2019/10/08	6	39.02	110	38.71	38.95	-104	43,382	-0.24%	大賣/鉅額交易
2019/10/07	36	38.75	9	38.42	38.15	27	42,489	0.06%
2019/10/04	47	37.62	55	37.71	37.90	-8	41,966	-0.02%
2019/10/03	47	37.30	31	37.34	37.70	16	41,536	0.04%
2019/10/02	83	36.66	35	36.49	37.80	48	41,033	0.12%
2019/10/01	33	35.54	35	35.55	35.90	-2	40,230	0.00%
2019/09/27	8	34.83	17	34.61	34.75	-9	39,831	-0.02%
2019/09/26	11	35.48	16	36.03	35.60	-5	39,393	-0.01%
2019/09/25	21	35.87	0	0.00	36.10	21	39,158	0.05%
2019/09/24	9	35.91	5	36.50	35.80	4	39,255	0.01%
2019/09/23	2	37.50	5	37.93	37.50	-3	38,966	-0.01%
2019/09/20	10	37.10	44	37.12	36.85	-34	38,463	-0.09%
2019/09/19	1	36.95	19	36.76	36.95	-18	37,999	-0.05%
2019/09/18	10	36.35	17	36.61	36.50	-7	37,726	-0.02%
2019/09/17	19.2	36.86	26	36.73	36.70	-6.8	37,174	-0.02%
2019/09/16	13	36.25	7	36.43	36.25	6	37,095	0.02%
2019/09/12	14	35.87	12	36.16	35.85	2	36,562	0.01%
2019/09/11	15	35.40	20	35.52	35.55	-5	36,167	-0.01%
2019/09/10	143	35.63	57	35.61	35.70	86	35,595	0.24%	大買/
2019/09/09	44	36.09	110	36.62	35.55	-66	35,065	-0.19%	大賣/
2019/09/06	150	37.40	104.1	37.55	37.00	45.9	34,262	0.13%	大買/大賣/
2019/09/05	50	35.58	167	36.06	36.60	-117	32,356	-0.36%	大賣/鉅額交易
2019/09/04	198	32.65	278	32.77	33.30	-80	30,454	-0.26%	大買/大賣/
2019/09/03	236	32.48	138	32.99	32.10	98	30,089	0.33%	大買/大賣/
2019/09/02	52	32.06	173	32.25	32.50	-121	29,806	-0.41%	大賣/鉅額交易
2019/08/30	25	32.24	48	32.93	32.10	-23	29,435	-0.08%
2019/08/29	27	31.74	85	31.76	32.15	-58	28,021	-0.21%
2019/08/28	34.2	31.00	41	31.00	30.65	-6.8	27,048	-0.03%
2019/08/27	18	31.22	317	31.26	30.80	-299	26,720	-1.12%	大賣/鉅額交易
2019/08/26	29	31.26	7	31.18	30.95	22	26,329	0.08%
2019/08/23	104	32.35	49	32.60	32.40	55	25,684	0.21%	大買/
2019/08/22	101	32.50	174	32.16	32.80	-73	24,986	-0.29%	大買/大賣/
2019/08/21	8	29.73	54	30.06	30.60	-46	22,932	-0.20%
2019/08/20	23	29.42	22	29.63	29.10	1	22,112	0.00%
2019/08/19	20	29.94	29	29.85	29.60	-9	21,683	-0.04%
2019/08/16	5	29.53	8	29.84	29.50	-3	21,065	-0.01%
2019/08/15	10	27.90	103	28.61	28.60	-93	19,576	-0.48%	大賣/
2019/08/14	13	27.59	105	27.50	27.50	-92	18,507	-0.50%	大賣/
2019/08/13	0	0.00	5	26.50	26.65	-5	18,053	-0.03%
2019/08/12	4	26.75	16	26.71	26.75	-12	18,163	-0.07%
2019/08/08	5	26.71	21	26.63	26.85	-16	18,476	-0.09%
2019/08/07	6	26.40	15	26.63	26.25	-9	18,360	-0.05%
2019/08/06	15	24.99	2	25.35	26.25	13	18,355	0.07%
2019/08/05	60	25.57	1	25.55	25.50	59	18,274	0.32%
2019/08/02	64	25.76	1	25.85	26.00	63	18,250	0.35%
2019/08/01	2	26.65	4	26.49	26.40	-2	18,095	-0.01%
2019/07/31	7	26.64	5	26.84	27.00	2	17,994	0.01%
2019/07/30	12	26.08	23	26.20	26.20	-11	17,759	-0.06%
2019/07/29	2	26.53	0	0.00	26.50	2	17,817	0.01%
2019/07/26	15.2	26.54	32	26.59	26.75	-16.8	17,716	-0.09%
2019/07/25	12	27.02	84	26.82	27.05	-72	17,541	-0.41%
2019/07/24	191	27.24	89	27.17	26.35	102	17,125	0.60%	大買/鉅額交易
2019/07/23	190	28.50	6	28.61	28.20	184	16,007	1.15%	大買/鉅額交易
2019/07/22	61	29.03	14	29.04	29.00	47	14,988	0.31%
2019/07/19	565	29.37	36	29.30	29.25	529	14,758	3.58%	大買/鉅額交易
2019/07/18	17	28.99	41.1	28.86	29.05	-24.1	14,620	-0.16%
2019/07/17	17	28.66	19.1	28.54	28.70	-2.1	14,531	-0.01%
2019/07/16	22	28.57	38	28.44	28.60	-16	14,662	-0.11%
2019/07/15	10	27.59	50	27.74	28.20	-40	14,314	-0.28%
2019/07/12	13	27.05	48	27.10	27.10	-35	14,129	-0.25%
2019/07/11	10	25.85	0	0.00	25.95	10	14,174	0.07%
2019/07/08	5	26.48	5	26.70	26.40	0	16,078	0.00%
2019/07/05	0	0.00	23	26.75	26.70	-23	16,403	-0.14%
2019/07/04	4	26.83	6	26.76	26.90	-2	16,726	-0.01%
2019/07/03	2	26.75	4	26.70	26.65	-2	16,980	-0.01%
2019/07/02	10	26.45	1	26.75	26.65	9	17,478	0.05%
2019/07/01	23	26.67	10	26.60	26.60	13	18,100	0.07%
2019/06/28	18	26.17	47	26.33	26.05	-29	18,963	-0.15%
2019/06/27	6	25.75	100	25.93	26.00	-94	20,197	-0.47%
2019/06/26	30	25.33	25	25.50	25.35	5	20,600	0.02%
2019/06/25	142	25.38	1	25.35	25.30	141	20,709	0.68%	大買/鉅額交易
2019/06/24	20	25.60	155	25.79	25.80	-135	20,854	-0.65%	大賣/鉅額交易
2019/06/21	7	25.74	110	26.16	25.95	-103	20,896	-0.49%	大賣/鉅額交易
2019/06/20	140	25.35	1	25.40	25.35	139	20,493	0.68%	大買/鉅額交易
2019/06/19	41	25.25	12	25.34	25.25	29	20,503	0.14%
2019/06/18	50	24.85	10	24.90	24.85	40	20,559	0.19%
2019/06/17	20	24.95	60	25.08	24.95	-40	20,649	-0.19%
2019/06/14	61	25.08	4	25.55	25.00	57	20,766	0.27%
2019/06/13	0	0.00	1	25.35	25.35	-1	20,360	0.00%
2019/06/12	7	25.01	7	25.17	25.20	0	20,296	0.00%
2019/06/11	5	24.90	4	24.85	24.90	1	20,305	0.00%
2019/06/10	0	0.00	2	24.08	24.35	-2	20,085	-0.01%
2019/06/05	1	23.75	2	23.98	23.45	-1	20,117	0.00%
2019/06/03	0	0.00	1	23.00	23.35	-1	20,228	0.00%
2019/05/31	1	23.25	12	23.05	23.15	-11	20,259	-0.05%
2019/05/30	0	0.00	1	22.40	22.80	-1	20,363	0.00%
2019/05/29	2	22.08	1	22.05	22.05	1	20,338	0.00%
2019/05/28	6	22.89	0	0.00	22.60	6	20,280	0.03%
2019/05/27	6	22.65	2	23.00	23.15	4	20,272	0.02%
2019/05/24	1	23.35	3	23.30	23.00	-2	20,291	-0.01%
2019/05/23	4	23.29	0	0.00	23.70	4	20,268	0.02%
2019/05/22	0	0.00	11	23.87	23.55	-11	20,365	-0.05%
2019/05/21	1	23.00	10	23.15	23.20	-9	20,493	-0.04%
2019/05/20	10	23.65	1	23.75	23.50	9	21,209	0.04%
2019/05/17	3	23.85	9	24.04	23.75	-6	21,337	-0.03%
2019/05/16	9	24.35	13	24.60	23.65	-4	21,310	-0.02%
2019/05/15	1	23.90	14	23.85	23.95	-13	21,224	-0.06%
2019/05/14	1	22.20	5	22.70	23.50	-4	21,291	-0.02%
2019/05/13	3	23.35	5	23.25	23.10	-2	21,387	-0.01%
2019/05/10	2	24.00	22	23.84	24.00	-20	21,375	-0.09%
2019/05/09	12	25.20	14	24.48	24.35	-2	21,316	-0.01%
2019/05/08	0	0.00	1	25.05	25.00	-1	21,224	0.00%
2019/05/06	8	24.83	40	24.65	24.50	-32	21,236	-0.15%
2019/05/03	2	25.75	0	0.00	25.75	2	20,972	0.01%
2019/05/02	2	25.85	0	0.00	25.70	2	20,975	0.01%
2019/04/30	3	25.30	0	0.00	25.55	3	20,948	0.01%
2019/04/29	11	25.77	0	0.00	25.90	11	20,870	0.05%
2019/04/25	4	25.95	1	26.15	26.10	3	20,614	0.01%
2019/04/24	24	26.19	16	26.53	25.85	8	20,653	0.04%
2019/04/23	9	27.78	0	0.00	27.55	9	19,663	0.05%
2019/04/22	73	28.03	59	28.15	28.10	14	19,327	0.07%
2019/04/19	14	27.46	14	27.60	27.35	0	18,894	0.00%
2019/04/18	6	27.20	16	27.11	27.00	-10	18,667	-0.05%
2019/04/17	30	27.58	29	28.01	27.50	1	18,384	0.01%
2019/04/16	43	28.37	55	28.15	28.05	-12	17,818	-0.07%
2019/04/15	17	27.36	13	27.53	27.35	4	17,098	0.02%
2019/04/12	88	27.69	78	27.68	27.55	10	16,723	0.06%
2019/04/11	31	26.87	18	26.94	26.80	13	15,825	0.08%
2019/04/10	12	27.02	6	26.97	26.90	6	15,437	0.04%
2019/04/09	6	26.58	32	26.49	26.45	-26	15,118	-0.17%
2019/04/08	49	27.27	24.4	27.41	27.05	24.6	14,820	0.17%
2019/04/03	97	26.48	38	26.64	26.60	59	14,225	0.41%
2019/04/02	65	26.24	47	26.30	26.40	18	13,501	0.13%
2019/04/01	19	25.17	60	25.01	25.30	-41	12,231	-0.34%
2019/03/29	28	23.07	31	23.28	23.70	-3	10,574	-0.03%
2019/03/28	3	22.67	0	0.00	22.70	3	10,037	0.03%
2019/03/27	59	22.62	10	22.03	22.70	49	10,028	0.49%
2019/03/25	1	21.95	10	21.75	22.00	-9	10,179	-0.09%
2019/03/22	2	22.35	0	0.00	22.35	2	10,200	0.02%
2019/03/21	6	22.67	0	0.00	22.60	6	10,207	0.06%
2019/03/20	0	0.00	6	22.49	22.35	-6	10,283	-0.06%
2019/03/19	0	0.00	9	22.56	22.35	-9	10,382	-0.09%
2019/03/18	12	22.14	0	0.00	22.15	12	10,457	0.11%
2019/03/14	1	21.55	1	21.50	21.50	0	10,552	0.00%
2019/03/13	1	22.20	0	0.00	22.20	1	10,743	0.01%
2019/03/12	3	22.40	2	22.73	22.40	1	10,932	0.01%
2019/03/11	0	0.00	2	22.03	22.10	-2	11,167	-0.02%
2019/03/08	1	21.65	0	0.00	21.65	1	11,761	0.01%
2019/03/07	17	22.58	1	22.60	22.20	16	11,895	0.13%
2019/03/06	1	22.85	0	0.00	22.90	1	12,051	0.01%
2019/03/05	2	22.98	2	23.23	22.80	0	12,248	0.00%
2019/03/04	0	0.00	2	22.68	22.95	-2	12,222	-0.02%
2019/02/27	3	22.98	0	0.00	22.70	3	12,217	0.02%
2019/02/26	6	23.01	21	22.89	23.05	-15	12,267	-0.12%
2019/02/25	6	22.92	11	23.12	23.00	-5	12,418	-0.04%
2019/02/22	4	22.93	16	22.96	23.00	-12	12,358	-0.10%
2019/02/21	13	23.10	28	22.94	23.20	-15	12,366	-0.12%
2019/02/20	8	22.93	22	22.88	22.95	-14	12,650	-0.11%
2019/02/19	5	22.54	25	22.78	23.05	-20	12,561	-0.16%
2019/02/18	18	21.83	2	21.88	21.90	16	11,968	0.13%
2019/02/15	11	21.60	4	21.35	21.55	7	12,015	0.06%
2019/02/14	10	21.75	2	22.03	21.50	8	12,021	0.07%
2019/02/13	11	21.65	20	21.60	21.70	-9	11,962	-0.08%
2019/02/12	85	21.08	198	21.46	21.60	-113	12,446	-0.91%	大賣/鉅額交易
2019/02/11	4	21.13	4	21.04	21.20	0	12,566	0.00%
2019/01/30	57	20.67	11	20.80	20.60	46	12,660	0.36%
2019/01/29	77	20.61	2	20.65	20.80	75	13,024	0.58%
2019/01/28	1	20.95	2	21.08	20.85	-1	13,415	-0.01%
2019/01/25	24	20.69	7	20.81	20.70	17	13,626	0.12%
2019/01/22	3	20.45	1	20.30	20.20	2	14,072	0.01%
2019/01/18	6	20.60	1	20.80	20.60	5	14,266	0.04%
2019/01/17	0	0.00	1	20.95	20.30	-1	14,486	-0.01%
2019/01/16	2	20.15	2	20.58	20.60	0	14,495	0.00%
2019/01/15	3	20.08	11	20.06	20.20	-8	14,360	-0.06%
2019/01/14	2	19.73	0	0.00	19.60	2	14,438	0.01%
2019/01/11	10	20.00	31	20.06	19.90	-21	14,692	-0.14%
2019/01/10	30	20.03	15	20.05	20.05	15	15,020	0.10%
2019/01/09	3	19.85	3	19.95	19.90	0	15,386	0.00%
2019/01/08	0	0.00	5	20.15	20.05	-5	15,487	-0.03%
2019/01/07	3	19.87	31	19.98	19.90	-28	15,621	-0.18%
2019/01/04	4	19.30	11	19.30	19.20	-7	15,783	-0.04%
2019/01/02	29	19.96	0	0.00	19.85	29	16,019	0.18%
2018/12/28	4	19.80	1	20.00	19.80	3	16,284	0.02%
2018/12/27	0	0.00	7	20.40	20.20	-7	16,852	-0.04%
2018/12/26	11	20.30	11	20.13	19.90	0	16,926	0.00%
2018/12/25	1	20.00	0	0.00	20.15	1	17,065	0.01%
2018/12/24	1	20.55	1	20.55	20.55	0	17,093	0.00%
2018/12/22	0	0.00	1	20.60	20.60	-1	17,189	-0.01%
2018/12/21	0	0.00	1	20.60	20.95	-1	17,410	-0.01%
2018/12/20	4	20.86	12	20.66	20.60	-8	17,722	-0.05%
2018/12/19	31	21.52	18	21.48	21.30	13	17,714	0.07%
2018/12/18	0	0.00	2	20.90	21.05	-2	17,683	-0.01%
2018/12/17	3	21.10	0	0.00	21.05	3	17,765	0.02%
2018/12/14	10	21.90	1	21.65	21.50	9	17,781	0.05%
2018/12/13	2	22.00	15	21.98	21.95	-13	17,820	-0.07%
2018/12/12	8	21.31	8	21.56	21.60	0	17,689	0.00%
2018/12/11	20	21.26	13	21.27	21.10	7	17,662	0.04%
2018/12/10	4	20.56	2	20.83	20.65	2	17,651	0.01%
2018/12/07	0	0.00	10	20.90	21.20	-10	17,651	-0.06%
2018/12/06	27	21.20	29	20.57	20.35	-2	17,640	-0.01%
2018/12/05	11	21.71	0	0.00	21.80	11	17,458	0.06%
2018/12/04	18	22.47	1	22.45	22.40	17	17,852	0.10%
2018/12/03	11	21.63	31	21.82	22.30	-20	17,951	-0.11%
2018/11/30	10	20.60	32	20.40	20.40	-22	17,427	-0.13%
2018/11/29	15	20.44	9	20.68	20.00	6	17,294	0.03%
2018/11/28	38	20.03	43	20.17	20.35	-5	17,213	-0.03%
2018/11/27	10	19.20	32	19.59	19.85	-22	17,126	-0.13%
2018/11/26	0	0.00	21	19.18	19.20	-21	17,119	-0.12%
2018/11/23	1	19.10	5	19.08	19.05	-4	17,118	-0.02%
2018/11/22	35	19.75	13	19.53	19.45	22	17,050	0.13%
2018/11/21	3	19.52	0	0.00	19.55	3	16,899	0.02%
2018/11/20	13	19.71	13	19.66	19.65	0	16,952	0.00%
2018/11/19	1	20.55	23	20.39	20.10	-22	17,034	-0.13%
2018/11/16	28	19.68	15	19.40	19.20	13	16,955	0.08%
2018/11/15	6	19.50	4	19.51	19.55	2	16,886	0.01%
2018/11/14	2	19.23	10	18.98	19.10	-8	16,986	-0.05%
2018/11/13	15	17.90	14	18.61	18.70	1	17,107	0.01%
2018/11/12	18	18.34	54	18.44	18.60	-36	17,024	-0.21%
2018/11/09	116	18.21	45	18.23	18.30	71	16,951	0.42%	大買/
2018/11/08	10	19.10	30	19.48	19.00	-20	16,502	-0.12%
2018/11/07	10	19.03	10	19.00	18.85	0	16,287	0.00%
2018/11/06	25	19.02	4	19.11	18.75	21	16,284	0.13%
2018/11/05	57	20.41	12	19.94	19.90	45	15,950	0.28%
2018/11/02	8	20.91	15	21.11	21.30	-7	15,614	-0.04%
2018/11/01	3	20.17	14	20.14	20.30	-11	15,470	-0.07%
2018/10/31	14	19.50	21	19.99	19.80	-7	15,696	-0.04%
2018/10/30	9	19.31	47	19.06	19.15	-38	15,858	-0.24%
2018/10/29	57	18.81	44	18.89	18.95	13	16,107	0.08%
2018/10/26	53	18.44	27	18.46	18.35	26	16,437	0.16%
2018/10/25	18	18.59	20	18.66	18.25	-2	16,927	-0.01%
2018/10/24	10	20.20	10	20.10	19.75	0	16,924	0.00%
2018/10/23	10	20.40	0	0.00	20.10	10	16,963	0.06%
2018/10/22	3	20.30	2	20.60	20.80	1	17,118	0.01%
2018/10/19	10	20.30	0	0.00	20.45	10	17,055	0.06%
2018/10/18	6	20.43	6	20.95	20.95	0	17,019	0.00%
2018/10/17	1	20.70	1	20.70	20.35	0	16,837	0.00%
2018/10/16	3	21.32	10	21.35	21.20	-7	16,856	-0.04%
2018/10/15	0	0.00	1	20.65	20.75	-1	16,972	-0.01%
2018/10/12	14	19.98	107	19.69	20.10	-93	16,971	-0.55%	大賣/
2018/10/11	19	19.51	2	19.35	19.35	17	17,020	0.10%
2018/10/09	39	21.61	67	21.84	21.50	-28	17,107	-0.16%
2018/10/08	0	0.00	36	21.65	21.65	-36	17,213	-0.21%
2018/10/05	40	21.54	26	21.43	21.40	14	17,064	0.08%
2018/10/04	2	23.50	0	0.00	23.45	2	16,604	0.01%
2018/10/03	40	24.05	0	0.00	23.70	40	16,650	0.24%
2018/10/02	114	24.27	0	0.00	24.50	114	16,732	0.68%	大買/鉅額交易
2018/10/01	0	0.00	2	24.20	24.40	-2	16,847	-0.01%
2018/09/28	6.3	24.70	5	24.30	24.10	1.3	16,892	0.01%
2018/09/27	16	24.92	142	25.06	24.65	-126	16,787	-0.75%	大賣/鉅額交易
2018/09/26	6	24.44	3	24.55	24.55	3	16,534	0.02%
2018/09/25	107	24.70	150.1	24.91	24.70	-43.1	16,640	-0.26%	大買/大賣/
2018/09/21	7.1	23.76	1	23.80	24.10	6.1	16,420	0.04%
2018/09/20	20	23.65	8	23.34	23.25	12	16,399	0.07%
2018/09/19	68	24.01	44	24.38	23.65	24	16,559	0.14%
2018/09/18	133	24.07	0	0.00	23.95	133	16,537	0.80%	大買/鉅額交易
2018/09/14	5	24.39	38	24.43	24.60	-33	16,705	-0.20%
2018/09/13	2.2	23.47	1	23.55	23.55	1.2	16,891	0.01%
2018/09/12	6	23.32	0	0.00	23.10	6	17,158	0.03%
2018/09/11	12	23.46	15	23.70	23.85	-3	17,449	-0.02%
2018/09/10	29	23.92	15	24.30	23.30	14	18,032	0.08%
2018/09/07	12	26.65	14	27.58	25.85	-2	19,104	-0.01%
2018/09/06	1	28.10	5	28.00	28.00	-4	21,158	-0.02%
2018/09/05	1.4	28.01	0	0.00	27.85	1.4	22,206	0.01%
2018/09/04	12	28.40	2	28.30	27.90	10	22,719	0.04%
2018/09/03	11	28.82	20	28.65	28.55	-9	22,715	-0.04%
2018/08/31	1	28.95	8	29.15	29.40	-7	22,722	-0.03%
2018/08/30	2	28.95	0	0.00	29.10	2	22,854	0.01%
2018/08/29	5	29.20	12	29.14	29.10	-7	22,947	-0.03%
2018/08/28	27	29.41	25	28.96	28.90	2	23,098	0.01%
2018/08/27	24.2	29.16	7	29.16	29.25	17.2	23,249	0.07%
2018/08/24	1	28.60	6	28.54	28.80	-5	23,183	-0.02%
2018/08/23	2	28.80	2	28.83	28.95	0	23,073	0.00%
2018/08/22	6	27.68	4	27.64	27.60	2	22,828	0.01%
2018/08/21	8	27.23	10	27.05	27.20	-2	22,932	-0.01%
2018/08/20	16	28.48	1	28.75	27.40	15	23,086	0.06%
2018/08/17	3	29.42	2	29.55	29.00	1	22,995	0.00%
2018/08/16	17	28.94	13	29.35	29.05	4	23,348	0.02%
2018/08/15	15	29.65	3	29.35	29.35	12	23,421	0.05%
2018/08/14	13	30.13	8	30.50	30.50	5	23,514	0.02%
2018/08/13	1	30.50	43	29.33	29.85	-42	23,716	-0.18%
2018/08/10	3	31.50	0	0.00	31.10	3	23,821	0.01%
2018/08/09	11	31.46	10	31.50	31.50	1	23,939	0.00%
2018/08/08	10	32.09	9	32.01	31.90	1	24,118	0.00%
2018/08/07	4	32.74	2	32.18	32.00	2	24,418	0.01%
2018/08/06	1	32.85	3.3	33.02	33.00	-2.3	24,297	-0.01%
2018/08/03	14	32.03	6	32.72	32.00	8	24,510	0.03%
2018/08/02	3	32.23	13	32.14	32.20	-10	24,651	-0.04%
2018/08/01	11	31.70	14	31.72	32.20	-3	25,327	-0.01%
2018/07/31	2	30.63	0	0.00	30.40	2	25,290	0.01%
2018/07/30	0	0.00	6	30.98	30.40	-6	25,140	-0.02%
2018/07/27	5	30.40	2	30.78	30.90	3	25,161	0.01%
2018/07/26	3	30.20	3	30.10	30.25	0	25,300	0.00%
2018/07/24	1	29.10	1	29.15	29.35	0	25,400	0.00%
2018/07/23	10	29.11	0	0.00	29.05	10	25,313	0.04%
2018/07/20	16	30.37	13	30.30	30.25	3	25,076	0.01%
2018/07/19	0	0.00	6	29.97	29.95	-6	24,901	-0.02%
2018/07/18	9	29.65	4	29.90	30.10	5	24,931	0.02%
2018/07/17	12	29.29	4	29.10	29.10	8	24,825	0.03%
2018/07/13	10	31.20	10	31.00	31.00	0	24,691	0.00%
2018/07/12	4	30.76	0	0.00	31.00	4	24,774	0.02%
2018/07/11	3	30.80	1	30.80	30.75	2	24,952	0.01%
2018/07/10	1	30.65	1	30.20	30.35	0	25,171	0.00%
2018/07/09	13	31.01	3	31.30	31.15	10	26,232	0.04%
2018/07/06	2	30.83	0	0.00	30.80	2	26,899	0.01%
2018/07/05	8	31.26	0	0.00	30.65	8	26,945	0.03%
2018/07/04	4	31.98	0	0.00	31.95	4	26,993	0.01%
2018/07/03	2	32.53	2	33.20	32.50	0	27,117	0.00%
2018/07/02	0	0.00	21	32.46	32.55	-21	26,962	-0.08%
2018/06/29	3.3	32.23	88	32.18	32.35	-84.7	27,093	-0.31%
2018/06/28	91	32.12	79	32.72	31.65	12	27,009	0.04%
2018/06/27	33	32.48	44	32.77	32.30	-11	26,950	-0.04%
2018/06/26	17	32.04	36	32.05	32.55	-19	26,929	-0.07%
2018/06/25	1	33.00	10	32.90	33.00	-9	26,886	-0.03%
2018/06/22	67	33.61	5	33.52	33.15	62	26,980	0.23%
2018/06/21	49	35.57	64	35.84	34.60	-15	26,896	-0.06%
2018/06/20	52	34.55	147	35.10	35.60	-95	26,861	-0.35%	大賣/
2018/06/19	70	35.40	6	36.18	34.90	64	26,765	0.24%
2018/06/15	259	38.20	62	38.05	37.70	197	26,255	0.75%	大買/鉅額交易
2018/06/14	59	37.81	63	38.26	38.90	-4	24,915	-0.02%
2018/06/13	31	35.19	46.1	34.88	35.40	-15.1	22,937	-0.07%
2018/06/12	20	33.80	108	34.31	33.80	-88	22,031	-0.40%	大賣/
2018/06/11	10	33.22	20	33.43	32.75	-10	21,673	-0.05%
2018/06/08	82	33.60	70	34.10	33.40	12	21,921	0.05%
2018/06/07	33	33.87	2	34.00	33.65	31	22,377	0.14%
2018/06/06	88	34.52	78	34.75	34.55	10	22,251	0.04%
2018/06/05	40	34.26	33	34.76	34.15	7	22,400	0.03%
2018/06/04	43	34.85	38	34.83	34.90	5	22,455	0.02%
2018/06/01	11	33.69	12	34.08	33.70	-1	22,512	0.00%
2018/05/31	30	33.95	4	33.83	33.60	26	22,802	0.11%
2018/05/30	64	33.67	11	33.74	33.55	53	23,288	0.23%
2018/05/29	1	34.85	3	34.93	34.50	-2	23,391	-0.01%
2018/05/28	45	34.91	85	35.03	34.95	-40	23,570	-0.17%
2018/05/25	21	34.22	12	34.21	34.20	9	23,415	0.04%
2018/05/24	17	34.22	22	34.25	34.45	-5	23,628	-0.02%
2018/05/23	9	33.53	5	33.39	33.15	4	23,605	0.02%
2018/05/22	5	33.74	12	33.44	33.40	-7	23,453	-0.03%
2018/05/21	1	33.00	22	33.88	33.80	-21	23,377	-0.09%
2018/05/18	5	33.13	2.2	33.55	32.70	2.8	23,167	0.01%
2018/05/17	2	33.15	17	33.09	33.30	-15	23,090	-0.06%
2018/05/16	8	33.39	2	33.58	33.10	6	23,046	0.03%
2018/05/15	76.2	34.74	88	34.65	33.80	-11.8	22,957	-0.05%
2018/05/14	37	34.32	5	34.55	34.15	32	23,036	0.14%
2018/05/11	53	34.92	21	34.73	34.10	32	23,132	0.14%
2018/05/10	23.1	33.95	89	33.95	33.80	-65.9	22,666	-0.29%
2018/05/09	114	33.61	48	33.72	33.20	66	22,350	0.30%	大買/
2018/05/08	15	32.72	24	33.02	32.80	-9	21,464	-0.04%
2018/05/07	1	31.05	2	31.05	30.95	-1	21,176	0.00%
2018/05/04	1	31.65	2	31.68	30.95	-1	21,506	0.00%
2018/05/03	21	31.49	12	31.58	31.75	9	22,074	0.04%
2018/05/02	5	31.64	8	31.42	31.35	-3	21,805	-0.01%
2018/04/27	2	29.30	1	29.30	29.30	1	21,559	0.00%
2018/04/26	2	29.63	0	0.00	29.00	2	21,626	0.01%
2018/04/25	6	30.02	4	29.78	30.10	2	21,588	0.01%
2018/04/24	4	29.98	6	30.12	30.00	-2	21,592	-0.01%
2018/04/23	2	31.63	0	0.00	31.00	2	21,465	0.01%
2018/04/20	5	32.00	5	32.58	32.10	0	21,387	0.00%
2018/04/19	3	31.73	16	31.78	31.70	-13	21,201	-0.06%
2018/04/18	8	31.83	3	31.80	31.70	5	21,291	0.02%
2018/04/17	13	31.72	0	0.00	31.45	13	21,209	0.06%
2018/04/16	35	32.84	8	33.03	32.65	27	21,189	0.13%
2018/04/13	57	33.05	29	32.96	33.05	28	21,166	0.13%
2018/04/12	9	30.68	29.2	31.08	31.35	-20.2	20,249	-0.10%
2018/04/11	0	0.00	1	28.85	28.50	-1	19,771	-0.01%
2018/04/03	1	30.10	1	30.05	30.20	0	19,923	0.00%
2018/04/02	1	30.90	2	30.53	30.45	-1	20,214	0.00%
2018/03/31	11	29.50	1	29.90	30.05	10	20,072	0.05%
2018/03/30	4.3	29.87	12	29.73	29.50	-7.7	20,210	-0.04%
2018/03/29	3	30.05	3	30.13	30.00	0	20,387	0.00%
2018/03/28	5	29.99	0	0.00	29.90	5	20,561	0.02%
2018/03/27	11	31.17	1	31.35	30.95	10	20,417	0.05%
2018/03/26	2	29.95	1	30.65	30.65	1	20,355	0.00%
2018/03/23	4	30.65	53	30.57	30.50	-49	20,233	-0.24%
2018/03/22	63	32.02	6	31.78	32.00	57	19,980	0.29%
2018/03/21	3	31.52	0	0.00	31.55	3	19,663	0.02%
2018/03/20	6	30.71	3	30.73	30.60	3	19,418	0.02%
2018/03/19	10	31.42	3	31.28	31.10	7	19,183	0.04%
2018/03/16	5	32.59	4	32.25	32.15	1	18,762	0.01%
2018/03/15	5	32.69	7	32.83	32.60	-2	18,777	-0.01%
2018/03/14	15	33.55	29	33.41	33.20	-14	18,836	-0.07%
2018/03/13	25	33.09	6	33.29	32.95	19	18,651	0.10%
2018/03/12	3	32.47	1	32.45	32.25	2	18,307	0.01%
2018/03/09	7	32.09	0	0.00	31.90	7	18,457	0.04%
2018/03/08	6	32.24	11	32.45	32.25	-5	18,686	-0.03%
2018/03/07	20	32.12	3	32.65	31.85	17	18,602	0.09%
2018/03/06	10	33.24	8	33.36	32.80	2	18,614	0.01%
2018/03/05	30	33.61	17	33.51	33.10	13	18,739	0.07%
2018/03/02	5	33.40	8	34.04	34.70	-3	18,481	-0.02%
2018/03/01	5	34.28	2	33.95	33.85	3	18,503	0.02%
2018/02/27	4	34.21	12	34.75	34.00	-8	18,561	-0.04%
2018/02/26	38	35.09	23	35.51	34.80	15	19,253	0.08%
2018/02/23	13	35.48	31	35.99	35.85	-18	19,068	-0.09%
2018/02/22	11	33.25	4	33.43	33.30	7	19,016	0.04%
2018/02/21	1	33.90	50	34.04	33.80	-49	19,254	-0.25%
2018/02/12	56	33.67	3	33.37	33.05	53	19,375	0.27%
2018/02/09	1	31.55	9	32.91	33.35	-8	19,537	-0.04%
2018/02/08	1	35.00	5	34.20	34.30	-4	19,637	-0.02%
2018/02/07	0	0.00	1	35.90	34.95	-1	19,961	-0.01%
2018/02/06	4	34.86	3	34.15	34.65	1	20,642	0.00%
2018/02/05	12	36.39	19	36.59	37.20	-7	20,457	-0.03%
2018/02/02	1	35.85	1	36.20	35.85	0	20,599	0.00%
2018/02/01	19	35.90	0	0.00	35.65	19	21,815	0.09%
2018/01/31	2	35.95	37	36.20	36.20	-35	22,319	-0.16%
2018/01/30	2	36.93	2	37.00	37.15	0	22,530	0.00%
2018/01/29	1	36.25	2	36.30	36.45	-1	23,005	0.00%
2018/01/26	22	35.82	17	36.00	34.90	5	23,509	0.02%
2018/01/25	4	38.09	0	0.00	38.00	4	22,966	0.02%
2018/01/24	11	38.10	1	38.25	38.25	10	23,424	0.04%
2018/01/23	2	38.80	2	38.65	38.50	0	23,505	0.00%
2018/01/22	0	0.00	2	39.05	39.15	-2	23,584	-0.01%
2018/01/19	2	38.28	1	38.85	38.75	1	23,547	0.00%
2018/01/18	14	38.49	0	0.00	38.30	14	23,471	0.06%
2018/01/17	1	38.90	0	0.00	38.70	1	23,421	0.00%
2018/01/16	5	38.85	5	39.37	39.20	0	23,463	0.00%
2018/01/15	19	38.88	1	39.00	38.90	18	23,448	0.08%
2018/01/12	5	39.23	21	39.46	39.60	-16	23,531	-0.07%
2018/01/11	2	38.18	1	38.10	38.20	1	23,511	0.00%
2018/01/10	25	38.05	9	38.05	38.00	16	23,773	0.07%
2018/01/09	21	39.92	3	39.90	39.65	18	23,536	0.08%
2018/01/08	4	41.90	12	41.98	41.80	-8	23,289	-0.03%
2018/01/05	19	41.33	26	40.74	40.80	-7	22,986	-0.03%
2018/01/04	15	39.92	2	39.95	40.00	13	22,763	0.06%
2018/01/03	9	39.22	0	0.00	39.00	9	22,867	0.04%
2018/01/02	0	0.00	17	39.19	40.00	-17	22,745	-0.07%

〈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

第一金-自由券商分點個股進出
第一金-自由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

第一金-自由 券商分點個股進出 第一金-自由 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

第一金-自由券商分點個股進出
第一金-自由券商分點全部個股操作績效/獲利分析