華通 (2313)-元大-內湖民權券商分點個股進出

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

華通

(2313)

可現股當沖

股價
78.0
漲跌
▲1.4
漲幅
+1.83%
成交量
11,325張
產業
上市電子零組件類股
1848人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華通 (2313)籌碼相關－元大-內湖民權券商分點個股進出

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-內湖民權券商分點個股進出
元大-內湖民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	3.2	77.33	3	78.00	78.00	0.2	29,828	0.00%
2024/04/16	9	77.48	6	77.73	76.60	3	29,938	0.01%
2024/04/15	10.1	80.00	9	79.68	79.70	1.1	29,832	0.00%
2024/04/12	7	81.10	43	81.70	81.90	-36	29,842	-0.12%
2024/04/11	5.1	80.99	1	81.80	80.20	4.1	29,737	0.01%
2024/04/10	46	82.23	17.1	82.35	81.80	28.9	29,707	0.10%
2024/04/09	13.1	81.29	14	82.10	81.40	-0.9	29,710	0.00%
2024/04/08	35.3	83.50	45.1	82.59	83.50	-9.8	29,554	-0.03%
2024/04/03	7	79.49	0	0.00	79.60	7	29,085	0.02%
2024/04/02	1.1	80.24	11	80.42	80.20	-9.9	29,292	-0.03%
2024/04/01	14	80.92	4	80.00	79.20	10	29,279	0.03%
2024/03/29	48	80.16	21	80.38	80.40	27	29,170	0.09%
2024/03/28	4	78.13	10	78.86	78.20	-6	29,054	-0.02%
2024/03/27	4	77.50	58	78.43	77.70	-54	29,268	-0.18%
2024/03/26	64.5	77.76	5	76.83	75.90	59.5	29,380	0.20%
2024/03/25	16	79.88	18.5	80.51	80.00	-2.5	29,320	-0.01%
2024/03/22	11.1	79.23	4	79.03	79.50	7.1	29,473	0.02%
2024/03/21	8.5	79.34	11	79.84	79.40	-2.5	29,535	-0.01%
2024/03/20	19	80.45	9	79.11	78.40	10	29,906	0.03%
2024/03/19	14.1	81.38	18	81.89	81.00	-3.9	31,496	-0.01%
2024/03/18	7.9	81.26	35	80.08	82.10	-27.1	32,411	-0.08%
2024/03/15	8.1	78.47	7	78.51	77.70	1.1	32,922	0.00%
2024/03/14	34	79.56	39	79.57	78.70	-5	32,926	-0.02%
2024/03/13	38	81.25	134.2	80.81	81.20	-96.2	32,844	-0.29%	大賣/
2024/03/12	164	83.62	40	83.80	82.40	124	32,839	0.38%	大買/鉅額交易
2024/03/11	66.1	79.53	72	80.55	82.00	-5.9	31,964	-0.02%
2024/03/08	40	77.31	52.3	76.07	75.60	-12.3	30,884	-0.04%
2024/03/07	110.2	77.70	37	78.26	76.20	73.2	31,035	0.24%	大買/
2024/03/06	4	77.45	15	77.71	77.60	-11	30,914	-0.04%
2024/03/05	27	77.31	31	76.83	76.40	-4	31,431	-0.01%
2024/03/04	27.5	77.50	43.1	77.47	77.00	-15.6	32,972	-0.05%
2024/03/01	22.1	74.82	26	74.24	74.30	-3.9	34,387	-0.01%
2024/02/29	28	75.42	7	75.59	76.10	21	35,913	0.06%
2024/02/27	31.1	76.12	51.9	75.21	75.40	-20.8	37,024	-0.06%
2024/02/26	31	78.01	25.1	78.00	77.20	6	37,017	0.02%
2024/02/23	112	78.98	122.2	78.36	78.40	-10.2	37,294	-0.03%	大買/大賣/
2024/02/22	43.1	76.72	73.3	77.25	80.10	-30.2	37,042	-0.08%
2024/02/21	5.2	71.17	26	71.24	72.90	-20.8	36,963	-0.06%
2024/02/20	13	72.74	61.2	72.27	72.70	-48.2	37,178	-0.13%
2024/02/19	6	71.65	0	0.00	71.00	6	37,102	0.02%
2024/02/16	2	71.05	8.1	72.04	72.00	-6.1	37,364	-0.02%
2024/02/15	74.1	71.39	65	71.48	71.00	9.1	37,615	0.02%
2024/02/05	55.1	71.94	18.1	71.82	71.60	37	38,983	0.09%
2024/02/02	56.1	71.17	28	70.49	70.20	28.1	40,232	0.07%
2024/02/01	2	69.25	12	69.52	70.00	-10	40,191	-0.02%
2024/01/31	9	69.78	9	69.58	69.50	0	40,454	0.00%
2024/01/30	13	71.24	20	70.81	70.50	-7	40,550	-0.02%
2024/01/29	10	70.00	13	70.28	71.00	-3	40,656	-0.01%
2024/01/26	15	69.47	7.1	69.05	69.00	7.9	40,985	0.02%
2024/01/25	23	70.42	23	70.36	69.80	0	41,188	0.00%
2024/01/24	43	70.55	36.1	70.93	70.40	6.9	40,982	0.02%
2024/01/23	45	69.30	28.1	69.59	69.70	16.9	40,968	0.04%
2024/01/22	8	67.56	10.2	67.67	66.90	-2.2	40,683	-0.01%
2024/01/19	6.5	67.38	7	67.01	67.40	-0.5	40,499	0.00%
2024/01/18	10	66.25	3.3	65.52	65.50	6.8	40,505	0.02%
2024/01/17	12.1	68.78	6	68.13	68.00	6	40,429	0.01%
2024/01/16	7.1	68.61	6	68.90	69.50	1.1	40,321	0.00%
2024/01/15	7.2	66.86	7.1	67.64	67.90	0.2	40,266	0.00%
2024/01/12	4.1	66.50	5	66.80	66.40	-1	40,339	0.00%
2024/01/11	6	68.03	0.3	67.50	67.30	5.7	40,304	0.01%
2024/01/10	3	67.30	65	66.68	68.00	-62	40,527	-0.15%
2024/01/09	11.2	68.88	11	68.77	67.90	0.2	41,032	0.00%
2024/01/08	18.1	69.14	1	68.80	69.00	17	41,031	0.04%
2024/01/05	11.2	69.35	13	69.29	69.20	-1.8	41,117	0.00%
2024/01/04	10	70.03	12	69.55	69.00	-2	41,422	0.00%
2024/01/03	2.1	68.36	4.1	68.26	69.00	-2	41,492	0.00%
2024/01/02	35	69.90	27.3	69.22	69.20	7.8	41,369	0.02%
2023/12/29	8	70.05	51	70.18	70.70	-43	41,584	-0.10%
2023/12/28	37	71.63	56	71.41	70.80	-19	41,629	-0.05%
2023/12/27	10	72.35	8	72.96	72.80	2	41,882	0.00%
2023/12/26	2	72.50	38	71.64	72.50	-36	42,037	-0.09%
2023/12/25	45.1	71.89	71	72.83	71.50	-25.9	42,320	-0.06%
2023/12/22	58	73.05	141	72.72	72.10	-83	42,424	-0.20%	大賣/
2023/12/21	37	73.22	29	73.34	73.30	8	42,481	0.02%
2023/12/20	22.1	71.80	14	72.14	72.00	8.1	42,524	0.02%
2023/12/19	32.1	70.80	32	70.93	70.90	0.1	42,868	0.00%
2023/12/18	14	72.95	32	72.42	71.60	-18	43,549	-0.04%
2023/12/15	70.2	73.82	43	73.40	72.90	27.2	44,545	0.06%
2023/12/14	139.1	75.35	168.3	75.60	74.50	-29.2	46,545	-0.06%	大買/大賣/
2023/12/13	76	72.89	86	73.40	74.40	-10	46,806	-0.02%
2023/12/12	163.1	71.06	78	71.43	70.90	85.1	47,561	0.18%	大買/
2023/12/11	31	69.66	39	69.97	69.00	-8	47,292	-0.02%
2023/12/08	43.1	69.98	22.5	69.46	69.00	20.6	47,602	0.04%
2023/12/07	42	70.21	40.1	69.45	69.20	1.9	48,515	0.00%
2023/12/06	59	71.40	37	71.01	71.10	22	48,288	0.05%
2023/12/05	24	71.56	43	71.66	71.90	-19	48,248	-0.04%
2023/12/04	52.2	73.45	62	73.70	72.90	-9.8	48,965	-0.02%
2023/12/01	63	72.18	128	71.68	72.10	-65	50,497	-0.13%	大賣/
2023/11/30	63.8	73.55	52	73.84	73.30	11.8	49,705	0.02%
2023/11/29	134.2	74.32	106.1	74.39	74.80	28.1	48,693	0.06%	大買/大賣/
2023/11/28	189.7	72.50	221.1	72.81	74.20	-31.4	46,827	-0.07%	大買/大賣/
2023/11/27	81.1	69.06	80	70.04	69.70	1.1	44,777	0.00%
2023/11/24	188	66.58	84.1	66.80	67.60	103.9	42,790	0.24%	大買/鉅額交易
2023/11/22	70	64.57	68	64.86	64.70	2	40,597	0.00%
2023/11/21	120.1	65.29	108	64.96	64.50	12	39,860	0.03%	大買/大賣/
2023/11/20	50.1	61.59	68.7	61.38	63.00	-18.6	38,050	-0.05%
2023/11/17	45	57.79	56.6	58.52	59.00	-11.6	36,572	-0.03%
2023/11/16	14	56.96	228	56.78	57.20	-214	36,094	-0.59%	大賣/鉅額交易
2023/11/15	13	57.80	43	58.11	57.10	-30	35,884	-0.08%
2023/11/14	37	58.03	10.2	58.13	57.70	26.8	35,570	0.08%
2023/11/13	50.5	58.96	58	59.56	59.10	-7.5	35,109	-0.02%
2023/11/10	72	57.96	83.2	57.97	57.20	-11.2	33,434	-0.03%
2023/11/09	12.1	54.83	8.1	54.86	54.80	4.1	31,750	0.01%
2023/11/08	3.1	55.00	67	54.96	54.90	-63.9	31,548	-0.20%
2023/11/07	13	54.32	11	54.47	54.40	2	31,258	0.01%
2023/11/06	15	54.23	13.2	54.68	53.90	1.8	31,127	0.01%
2023/11/03	108	54.60	39	54.18	54.40	69	30,839	0.22%	大買/
2023/11/02	85	53.65	12	54.25	54.10	73	30,609	0.24%
2023/11/01	3	53.13	9	52.71	52.70	-6	30,568	-0.02%
2023/10/31	38.2	54.03	27	53.81	52.80	11.2	30,502	0.04%
2023/10/30	25	53.07	15	53.17	53.50	10	30,046	0.03%
2023/10/27	4	52.10	3	52.37	52.20	1	29,963	0.00%
2023/10/26	12	52.48	14	52.88	52.20	-2	30,052	-0.01%
2023/10/25	11	53.91	11.2	53.80	53.70	-0.2	29,867	0.00%
2023/10/24	2	52.80	9	52.98	52.90	-7	29,717	-0.02%
2023/10/23	4	52.40	69	52.49	52.70	-65	29,641	-0.22%
2023/10/20	45	51.11	2	50.80	52.10	43	29,565	0.15%
2023/10/19	38.3	51.99	8	51.91	52.30	30.3	29,457	0.10%
2023/10/18	32	52.73	30.1	52.24	52.10	1.9	29,411	0.01%
2023/10/17	38.4	54.66	60.1	54.84	53.90	-21.7	29,148	-0.07%
2023/10/16	25	52.79	9	52.71	53.30	16	28,656	0.06%
2023/10/13	55.8	52.89	4	53.05	53.20	51.8	28,854	0.18%
2023/10/12	23.2	53.68	32	53.87	54.20	-8.8	29,327	-0.03%
2023/10/11	9	52.79	5	52.86	52.20	4	28,844	0.01%
2023/10/06	24	52.54	16	51.96	51.80	8	28,703	0.03%
2023/10/05	43.1	53.11	23	53.34	52.60	20.1	28,592	0.07%
2023/10/04	6	51.38	38	51.46	52.10	-32	28,224	-0.11%
2023/10/03	31	52.78	28	53.09	52.00	3	28,024	0.01%
2023/10/02	38	54.07	31	53.95	54.30	7	27,611	0.03%
2023/09/28	41	53.24	23	53.27	53.00	18	27,410	0.07%
2023/09/27	8	53.75	3	53.83	53.80	5	27,321	0.02%
2023/09/26	63	55.35	4	55.18	54.30	59	26,988	0.22%
2023/09/25	18	55.03	11	55.02	54.70	7	26,553	0.03%
2023/09/22	119	55.01	43	54.93	55.60	76	26,212	0.29%	大買/
2023/09/21	22	55.40	74	55.09	55.50	-52	25,657	-0.20%
2023/09/20	61	57.15	150	57.25	56.60	-89	24,776	-0.36%	大賣/
2023/09/19	260.2	59.09	373.1	58.11	56.90	-112.9	23,512	-0.48%	大買/大賣/鉅額交易
2023/09/18	202	56.90	303.2	56.73	57.60	-101.2	20,843	-0.49%	大買/大賣/鉅額交易
2023/09/15	267.1	53.77	149	54.25	54.40	118.1	18,459	0.64%	大買/大賣/鉅額交易
2023/09/14	31	50.31	17	51.01	50.80	14	16,435	0.09%
2023/09/13	13	50.23	34	50.06	50.40	-21	15,673	-0.13%
2023/09/12	56	50.42	46	50.45	50.80	10	15,093	0.07%
2023/09/11	52	48.48	11	48.56	48.20	41	13,942	0.29%
2023/09/08	68	48.29	15	48.84	48.85	53	13,491	0.39%
2023/09/07	67.1	50.06	17.1	49.52	48.80	50	13,015	0.38%
2023/09/06	24	49.20	123	49.43	50.40	-99	11,877	-0.83%	大賣/
2023/09/05	3	45.77	4	46.10	46.10	-1	9,507	-0.01%
2023/09/04	5	45.17	1	45.45	45.45	4	9,471	0.04%
2023/09/01	3	45.22	2	45.00	45.00	1	9,543	0.01%
2023/08/31	4	45.58	6	45.65	45.30	-2	9,583	-0.02%
2023/08/30	13	45.00	6	44.72	44.95	7	9,402	0.07%
2023/08/29	1	44.00	14	43.99	44.10	-13	9,466	-0.14%
2023/08/28	2	43.90	4	43.75	43.70	-2	9,540	-0.02%
2023/08/25	1	43.50	0	0.00	43.50	1	9,605	0.01%
2023/08/24	15.1	43.85	0	0.00	43.70	15.1	9,731	0.16%
2023/08/23	0	0.00	1	42.85	43.45	-1	9,875	-0.01%
2023/08/22	1	42.30	1	42.80	42.75	0	10,159	0.00%
2023/08/21	2	42.58	0	0.00	42.50	2	10,296	0.02%
2023/08/18	9	43.11	0	0.00	42.55	9	10,314	0.09%
2023/08/17	5	43.39	1	43.05	43.75	4	10,360	0.04%
2023/08/16	1	43.30	1	43.40	43.50	0	10,462	0.00%
2023/08/15	0.1	43.90	0	0.00	44.00	0.1	10,626	0.00%
2023/08/14	9	44.19	2	43.73	43.60	7	10,661	0.07%
2023/08/11	5	44.63	0	0.00	44.70	5	10,691	0.05%
2023/08/10	3	45.18	0	0.00	44.95	3	10,763	0.03%
2023/08/09	1	45.80	20	45.75	46.00	-19	10,677	-0.18%
2023/08/08	14	47.04	15	46.32	45.90	-1	10,711	-0.01%
2023/08/07	24	46.39	9.5	46.11	46.45	14.5	10,484	0.14%
2023/08/02	2	44.58	2	44.60	44.70	0	10,258	0.00%
2023/08/01	6	45.15	0	0.00	45.00	6	10,265	0.06%
2023/07/31	1	45.90	5	45.86	45.50	-4	10,246	-0.04%
2023/07/28	3	45.03	11	45.04	45.05	-8	10,127	-0.08%
2023/07/27	16	44.80	2	45.08	45.05	14	10,160	0.14%
2023/07/26	4	45.75	3	45.53	45.05	1	10,120	0.01%
2023/07/25	3	45.73	14	45.69	45.95	-11	10,081	-0.11%
2023/07/24	4	44.84	9	45.06	44.65	-5	10,070	-0.05%
2023/07/21	9	45.06	2	45.05	45.00	7	10,087	0.07%
2023/07/20	7	45.29	0.6	45.55	45.45	6.4	10,106	0.06%
2023/07/19	23	46.86	35	46.28	45.70	-12	10,253	-0.12%
2023/07/18	22	47.46	15	48.10	48.10	7	10,109	0.07%
2023/07/17	88	48.46	21.1	48.03	48.50	66.9	9,815	0.68%
2023/07/14	2	45.70	11	45.65	45.70	-9	9,152	-0.10%
2023/07/13	30.6	46.34	6	46.19	45.70	24.6	9,333	0.26%
2023/07/12	1	45.80	34	45.43	45.75	-33	9,272	-0.36%
2023/07/11	33	45.56	11	45.57	45.60	22	9,261	0.24%
2023/07/10	9	45.14	2	45.15	44.85	7	9,478	0.07%
2023/07/07	16	45.55	4	45.48	45.60	12	9,657	0.12%
2023/07/06	17	45.60	22	45.74	45.50	-5	9,681	-0.05%
2023/07/05	15	46.08	23	46.06	46.10	-8	9,675	-0.08%
2023/07/04	3	44.90	9	44.78	44.95	-6	9,335	-0.06%
2023/07/03	3	44.90	2	44.85	44.90	1	9,327	0.01%
2023/06/30	5	44.61	29	44.86	44.40	-24	9,374	-0.26%
2023/06/29	2.1	45.01	15	45.09	44.80	-12.9	9,460	-0.14%
2023/06/28	13	44.40	10	44.88	44.85	3	9,328	0.03%
2023/06/27	1.5	44.17	3	44.17	44.10	-1.5	9,185	-0.02%
2023/06/26	11	43.80	6	43.73	43.75	5	9,152	0.05%
2023/06/21	4	43.35	0	0.00	43.25	4	9,308	0.04%
2023/06/20	2	43.20	0	43.35	43.30	2	9,402	0.02%
2023/06/19	5	43.30	2	43.30	43.25	3	9,480	0.03%
2023/06/16	1	43.25	0	43.25	43.45	1	9,512	0.01%
2023/06/15	5	43.32	0	0.00	43.40	5	9,480	0.05%
2023/06/14	4	43.83	0	0.00	43.65	4	9,525	0.04%
2023/06/13	2	43.50	2	43.60	43.80	0	9,712	0.00%
2023/06/12	5	44.00	4	43.88	43.80	1	9,732	0.01%
2023/06/09	5	44.27	8	44.26	44.20	-3	9,784	-0.03%
2023/06/08	4	43.83	23	44.14	44.05	-19	9,938	-0.19%
2023/06/07	9	44.29	5	44.45	44.10	4	10,081	0.04%
2023/06/06	0	0.00	7	44.50	44.50	-7	10,034	-0.07%
2023/06/05	9	44.13	0	0.00	44.10	9	10,009	0.09%
2023/06/02	16	44.45	1	44.65	44.35	15	10,128	0.15%
2023/06/01	5	43.89	7	44.22	44.45	-2	10,087	-0.02%
2023/05/31	2	43.98	4	44.03	44.10	-2	10,077	-0.02%
2023/05/30	5	44.07	1	44.00	44.10	4	10,040	0.04%
2023/05/29	3	44.57	10	44.40	44.30	-7	9,999	-0.07%
2023/05/26	4	43.74	9	44.09	44.25	-5	9,907	-0.05%
2023/05/25	6	42.91	17	43.25	43.35	-11	9,676	-0.11%
2023/05/24	5	42.50	6	42.49	42.60	-1	9,602	-0.01%
2023/05/23	5	42.17	4	42.46	42.20	1	9,612	0.01%
2023/05/22	8	43.01	1.5	43.21	42.75	6.5	9,467	0.07%
2023/05/19	13.1	42.95	16	43.09	43.50	-2.9	9,372	-0.03%
2023/05/18	1	42.00	4	42.10	42.10	-3	9,245	-0.03%
2023/05/17	6	41.75	0	0.00	41.70	6	9,228	0.07%
2023/05/16	9	41.88	0	0.00	41.80	9	9,105	0.10%
2023/05/15	1	41.65	0	0.00	42.20	1	8,984	0.01%
2023/05/12	27.1	42.71	0	0.00	42.05	27.1	9,001	0.30%
2023/05/11	27.1	42.71	0	0.00	42.40	27.1	8,992	0.30%
2023/05/10	5	43.27	1	43.15	43.20	4	8,994	0.04%
2023/05/09	0	0.00	3	43.78	43.75	-3	9,083	-0.03%
2023/05/08	2	43.53	2	43.63	43.75	0	9,201	0.00%
2023/05/03	1	43.25	0	0.00	43.25	1	9,619	0.01%
2023/05/02	0	0.00	2	43.35	43.30	-2	9,763	-0.02%
2023/04/28	2	43.30	2	43.08	43.10	0	9,993	0.00%
2023/04/27	11	43.02	14	42.81	43.10	-3	9,991	-0.03%
2023/04/26	3	41.85	4.3	41.97	42.30	-1.3	9,950	-0.01%
2023/04/25	24	41.91	2	41.95	41.55	22	9,987	0.22%
2023/04/24	15.1	42.11	3	41.73	41.75	12.1	10,012	0.12%
2023/04/21	2	43.10	5	43.05	43.00	-3	9,978	-0.03%
2023/04/20	6	43.59	0	43.80	43.70	6	10,046	0.06%
2023/04/19	4	44.03	0	0.00	43.80	4	10,141	0.04%
2023/04/18	15.3	44.96	7	44.98	44.60	8.3	10,097	0.08%
2023/04/17	0	44.50	6	44.38	44.55	-6	10,034	-0.06%
2023/04/14	5.4	44.15	0	44.15	44.10	5.4	9,992	0.05%
2023/04/13	3	43.83	5	43.98	44.00	-2	9,974	-0.02%
2023/04/12	6	46.33	4	46.48	46.35	2	9,686	0.02%
2023/04/11	3	47.05	1	46.85	46.85	2	9,416	0.02%
2023/04/10	0	0.00	8	46.86	46.90	-8	9,359	-0.09%
2023/04/07	0	0.00	10	46.50	46.40	-10	9,218	-0.11%
2023/04/06	1	46.15	0	0.00	46.20	1	9,176	0.01%
2023/03/31	2	46.30	5	46.70	46.35	-3	9,230	-0.03%
2023/03/30	1.1	46.29	6	46.34	46.30	-4.9	9,245	-0.05%
2023/03/29	0	0.00	7	45.90	45.80	-7	9,134	-0.08%
2023/03/28	4	45.82	18	45.63	45.55	-14	9,237	-0.15%
2023/03/27	7	45.74	2	45.90	45.95	5	9,255	0.05%
2023/03/24	0	0.00	19	45.72	45.65	-19	9,358	-0.20%
2023/03/23	3	44.72	10	44.70	44.70	-7	9,205	-0.08%
2023/03/22	1	44.90	7	45.01	45.10	-6	9,177	-0.07%
2023/03/21	8	44.55	2	44.93	44.90	6	9,177	0.07%
2023/03/20	20	44.29	1	44.10	44.30	19	9,303	0.20%
2023/03/17	7.5	43.19	2	43.55	43.30	5.5	9,522	0.06%
2023/03/16	7	43.58	2	43.17	43.10	5	9,527	0.05%
2023/03/15	17	44.70	24	44.73	44.20	-7	9,696	-0.07%
2023/03/14	6	44.64	2	44.70	44.50	4	9,815	0.04%
2023/03/13	8	45.08	13	45.07	45.15	-5	9,884	-0.05%
2023/03/10	9.1	45.60	8	45.40	45.25	1.1	10,005	0.01%
2023/03/09	8	46.55	2	46.53	46.50	6	10,078	0.06%
2023/03/08	10	47.02	12	46.92	47.00	-2	10,252	-0.02%
2023/03/07	6	46.98	14	46.95	46.90	-8	10,272	-0.08%
2023/03/06	23.1	46.27	5	46.20	46.10	18.1	10,195	0.18%
2023/03/03	2	46.78	15	46.76	46.75	-13	10,145	-0.13%
2023/03/02	3	46.18	8	46.31	46.45	-5	10,170	-0.05%
2023/03/01	2	45.18	6	45.93	46.00	-4	10,181	-0.04%
2023/02/24	13	45.69	2	45.68	45.60	11	10,192	0.11%
2023/02/23	0	0.00	0.5	46.00	45.90	-0.5	10,187	0.00%
2023/02/22	4	45.55	5	45.70	45.95	-1	10,395	-0.01%
2023/02/21	53	46.38	6	46.75	46.20	47	10,715	0.44%
2023/02/20	1	46.70	5.5	46.79	46.65	-4.5	10,972	-0.04%
2023/02/17	7	46.49	49	46.60	46.60	-42	11,200	-0.37%
2023/02/16	14	46.05	44	46.18	46.40	-30	11,429	-0.26%
2023/02/15	2.5	45.93	2	45.65	45.80	0.5	12,011	0.00%
2023/02/14	4	45.80	4	45.93	45.85	0	12,177	0.00%
2023/02/13	1	45.50	0	0.00	45.40	1	12,395	0.01%
2023/02/10	1	45.70	1.1	45.70	45.70	-0.1	12,674	0.00%
2023/02/09	1	45.75	0	0.00	45.70	1	12,975	0.01%
2023/02/08	4	46.15	2	46.13	46.30	2	13,052	0.02%
2023/02/07	1	46.10	0	0.00	45.70	1	13,138	0.01%
2023/02/06	1	46.05	2	46.10	46.30	-1	13,099	-0.01%
2023/02/03	3.1	46.90	7	46.82	46.75	-3.9	13,014	-0.03%
2023/02/02	18	46.65	17	46.70	46.75	1	13,041	0.01%
2023/02/01	3	46.27	24	46.14	46.55	-21	12,888	-0.16%
2023/01/31	27	45.58	10	45.55	45.55	17	12,883	0.13%
2023/01/30	14.3	44.95	6	44.98	45.10	8.3	12,927	0.06%
2023/01/17	0	0.00	1	44.20	44.25	-1	12,752	-0.01%
2023/01/16	2	43.40	2.2	43.78	44.00	-0.2	12,837	0.00%
2023/01/13	7	43.69	1.3	43.86	43.50	5.7	12,890	0.04%
2023/01/12	7	44.01	7.5	44.08	44.10	-0.5	12,946	0.00%
2023/01/11	8	43.98	0	0.00	44.00	8	12,957	0.06%
2023/01/10	4	44.54	3	44.50	44.70	1	12,793	0.01%
2023/01/09	32	44.71	27	44.71	45.10	5	12,780	0.04%
2023/01/06	4	43.95	3	44.10	44.30	1	12,731	0.01%
2023/01/05	11	44.78	2	45.08	44.70	9	12,835	0.07%
2023/01/04	2.1	45.26	0	0.00	45.35	2.1	12,913	0.02%
2023/01/03	4	44.79	6.5	45.43	45.55	-2.5	13,039	-0.02%
2022/12/30	48.1	45.10	6	45.08	44.50	42.1	13,197	0.32%
2022/12/29	3	44.53	9.5	44.66	45.00	-6.5	13,400	-0.05%
2022/12/28	10	45.03	20	45.15	44.80	-10	13,534	-0.07%
2022/12/27	1	46.55	2	46.53	46.40	-1	13,495	-0.01%
2022/12/26	6	45.97	30	45.95	46.10	-24	13,538	-0.18%
2022/12/23	4	45.68	1	45.85	45.95	3	13,646	0.02%
2022/12/22	3	46.77	2	46.35	46.45	1	13,669	0.01%
2022/12/21	2	46.90	0	0.00	46.65	2	13,819	0.01%
2022/12/20	13.2	47.21	3	47.68	46.60	10.2	13,914	0.07%
2022/12/19	5	48.58	7	48.47	47.95	-2	13,947	-0.01%
2022/12/16	39	48.44	1.1	48.91	48.90	37.9	14,020	0.27%
2022/12/15	1	48.20	12	48.43	48.50	-11	13,975	-0.08%
2022/12/14	4	47.91	0	0.00	47.80	4	14,194	0.03%
2022/12/13	6.1	48.21	3	48.20	47.75	3.1	14,220	0.02%
2022/12/12	25	47.93	18	47.87	48.05	7	14,278	0.05%
2022/12/09	33	49.65	7	48.92	48.80	26	14,409	0.18%
2022/12/08	8	49.07	12	49.10	49.40	-4	14,403	-0.03%
2022/12/07	41	50.61	36	49.45	49.10	5	14,834	0.03%
2022/12/06	23	51.01	4	50.88	51.10	19	14,662	0.13%
2022/12/05	9	51.29	21	51.48	51.30	-12	14,559	-0.08%
2022/12/02	10	50.63	12	50.99	51.10	-2	14,565	-0.01%
2022/12/01	28	50.15	21	50.17	50.10	7	14,398	0.05%
2022/11/30	2.1	48.83	16	49.46	49.55	-13.9	14,656	-0.09%
2022/11/29	34	48.69	27	48.70	48.45	7	14,729	0.05%
2022/11/28	2	48.13	3	48.63	48.50	-1	14,753	-0.01%
2022/11/25	31	48.34	25	48.19	48.05	6	14,962	0.04%
2022/11/24	12	48.54	5	48.43	48.35	7	15,216	0.05%
2022/11/23	20	48.22	37.2	48.11	48.05	-17.2	15,817	-0.11%
2022/11/22	10.1	47.72	5	47.88	47.80	5.1	16,376	0.03%
2022/11/21	30	48.50	28.4	48.27	48.20	1.6	16,747	0.01%
2022/11/18	41.8	49.34	98	48.56	48.40	-56.2	16,831	-0.33%
2022/11/17	82	48.78	63	48.94	49.00	19	16,712	0.11%
2022/11/16	12	47.54	8	47.66	48.15	4	16,425	0.02%
2022/11/15	56	47.67	85	47.93	48.00	-29	16,220	-0.18%
2022/11/14	19	47.46	10	47.58	47.40	9	16,185	0.06%
2022/11/11	67	48.16	61	48.24	47.95	6	16,145	0.04%
2022/11/10	22	46.41	7	46.29	46.20	15	16,227	0.09%
2022/11/09	10	46.11	8	46.20	46.05	2	16,358	0.01%
2022/11/08	6	45.71	6	45.78	45.10	0	16,292	0.00%
2022/11/07	27.1	45.16	10	45.10	44.80	17.1	16,260	0.11%
2022/11/04	3	45.52	2	45.73	46.00	1	16,184	0.01%
2022/11/03	17	44.96	24	45.57	46.15	-7	16,373	-0.04%
2022/11/02	5	44.85	1	45.00	44.95	4	16,566	0.02%
2022/11/01	1	44.00	1	43.90	44.40	0	17,113	0.00%
2022/10/31	5	43.50	32.1	43.70	43.70	-27.1	17,771	-0.15%
2022/10/28	1	42.05	0	0.00	42.10	1	17,980	0.01%
2022/10/27	2	42.45	9	42.67	42.85	-7	18,148	-0.04%
2022/10/26	8	42.17	14	42.01	41.35	-6	18,045	-0.03%
2022/10/25	5	43.67	2	43.73	43.15	3	17,911	0.02%
2022/10/24	3	44.12	11	44.54	43.80	-8	17,985	-0.04%
2022/10/21	7	43.56	3	43.33	43.25	4	17,961	0.02%
2022/10/20	2	43.88	3	43.40	43.50	-1	17,999	-0.01%
2022/10/19	6	44.88	9	45.17	44.15	-3	17,937	-0.02%
2022/10/18	1	45.05	3	45.38	45.35	-2	17,953	-0.01%
2022/10/17	15	43.65	20	43.25	44.80	-5	18,047	-0.03%
2022/10/14	4	45.30	6	44.97	44.80	-2	18,179	-0.01%
2022/10/13	20	44.59	17	44.46	43.20	3	18,510	0.02%
2022/10/12	17	44.82	14	44.74	45.00	3	18,730	0.02%
2022/10/11	12	43.89	10	43.63	43.30	2	18,873	0.01%
2022/10/07	30	46.84	25	46.48	46.35	5	19,401	0.03%
2022/10/06	36	46.81	12	46.40	46.50	24	19,774	0.12%
2022/10/05	17	46.46	16	46.16	46.55	1	19,665	0.01%
2022/10/04	2	45.23	3	45.37	45.70	-1	19,594	-0.01%
2022/10/03	1	45.00	0	0.00	44.25	1	19,639	0.01%
2022/09/30	4	43.96	6	44.95	45.20	-2	19,846	-0.01%
2022/09/29	1	44.40	12	44.62	44.40	-11	20,194	-0.05%
2022/09/28	9	44.68	2	44.05	43.80	7	20,476	0.03%
2022/09/27	1	46.00	2	46.03	46.75	-1	20,371	0.00%
2022/09/26	2	45.63	3	46.05	45.25	-1	20,339	0.00%
2022/09/23	16	47.86	34	47.39	47.30	-18	20,358	-0.09%
2022/09/22	20	46.88	8	47.24	47.60	12	20,396	0.06%
2022/09/21	29	47.05	8.3	46.90	46.90	20.7	20,453	0.10%
2022/09/20	5	48.56	4	48.46	48.50	1	20,344	0.00%
2022/09/19	3	48.37	3.5	48.45	48.45	-0.5	20,397	0.00%
2022/09/16	7.1	48.32	12	48.27	48.25	-4.9	20,579	-0.02%
2022/09/15	13.2	48.94	6	49.04	48.60	7.2	20,553	0.04%
2022/09/14	15	48.91	5	49.14	49.15	10	20,633	0.05%
2022/09/13	28.2	50.64	9.3	51.18	50.50	18.9	20,251	0.09%
2022/09/12	20	52.04	17	51.56	51.60	3	20,199	0.01%
2022/09/08	18	51.14	9	50.94	51.40	9	20,424	0.04%
2022/09/07	9	50.14	1	50.10	50.20	8	20,598	0.04%
2022/09/06	91	51.84	63	50.23	50.30	28	20,848	0.13%
2022/09/05	25	51.50	26.2	51.67	51.70	-1.2	20,563	-0.01%
2022/09/02	11	51.01	11	50.50	50.50	0	20,388	0.00%
2022/09/01	29.2	51.09	5	51.44	50.70	24.2	20,511	0.12%
2022/08/31	47.6	52.85	10.2	52.41	52.70	37.4	20,509	0.18%
2022/08/30	24	53.45	58.4	53.32	53.40	-34.4	20,767	-0.17%
2022/08/29	25	50.24	11	51.02	51.70	14	20,825	0.07%
2022/08/26	5	52.22	38.1	52.23	52.40	-33.1	20,422	-0.16%
2022/08/25	7	51.24	5	51.18	50.90	2	20,349	0.01%
2022/08/24	3	50.50	24	50.68	50.60	-21	20,530	-0.10%
2022/08/23	0	0.00	11	50.22	50.00	-11	20,487	-0.05%
2022/08/22	23	50.39	14	50.26	50.00	9	20,561	0.04%
2022/08/19	8	50.20	11	50.24	50.30	-3	20,739	-0.01%
2022/08/18	7	49.18	24	49.30	49.55	-17	20,715	-0.08%
2022/08/17	71.5	49.55	25	49.61	48.80	46.5	20,751	0.22%
2022/08/16	14	51.60	53	51.68	52.00	-39	20,481	-0.19%
2022/08/15	10	51.20	41	51.38	51.00	-31	20,407	-0.15%
2022/08/12	10	51.42	35	51.33	51.10	-25	20,771	-0.12%
2022/08/11	2.1	51.63	14.6	51.04	50.90	-12.6	21,178	-0.06%
2022/08/10	5.6	50.99	15.5	51.18	51.20	-9.9	21,436	-0.05%
2022/08/09	9	50.57	15	50.81	50.70	-6	21,796	-0.03%
2022/08/08	13	50.28	51.1	50.32	50.70	-38.1	22,056	-0.17%
2022/08/05	36.1	49.39	36.1	49.48	49.15	0	22,060	0.00%
2022/08/04	88	48.34	8.2	48.84	48.55	79.8	21,423	0.37%
2022/08/03	3.2	47.36	3.2	48.02	48.45	0	21,273	0.00%
2022/08/02	9	47.60	69	48.08	47.55	-60	21,266	-0.28%
2022/08/01	17.2	48.75	3	48.67	48.50	14.2	21,359	0.07%
2022/07/29	1	48.60	3	48.62	48.70	-2	21,701	-0.01%
2022/07/28	7	48.02	3	48.22	47.65	4	21,938	0.02%
2022/07/27	4	47.66	5	47.84	48.10	-1	21,884	0.00%
2022/07/26	6.1	48.30	4	48.05	47.95	2.1	21,804	0.01%
2022/07/25	13.1	48.77	1	49.30	48.90	12.1	21,976	0.06%
2022/07/22	11	48.79	23.3	48.87	49.10	-12.3	22,002	-0.06%
2022/07/21	11.1	49.11	14	49.16	49.35	-2.9	22,092	-0.01%
2022/07/20	23	50.28	25	49.80	49.70	-2	22,151	-0.01%
2022/07/19	23	49.85	32.1	49.63	49.65	-9	21,948	-0.04%
2022/07/18	54	49.01	28	48.96	48.80	26	21,669	0.12%
2022/07/15	35.4	48.32	45	48.37	48.50	-9.7	21,507	-0.04%
2022/07/14	14	45.69	92.1	45.95	47.00	-78	21,021	-0.37%
2022/07/13	1	43.85	9	44.26	44.15	-8	20,835	-0.04%
2022/07/12	1	43.20	0	0.00	42.55	1	20,926	0.00%
2022/07/11	4	43.95	1	44.36	43.90	3	21,110	0.01%
2022/07/08	24.1	44.13	50.3	44.10	44.20	-26.2	21,589	-0.12%
2022/07/07	18	42.58	5	43.70	43.80	13	21,699	0.06%
2022/07/06	15	42.35	2	42.45	41.95	13	21,471	0.06%
2022/07/05	0	0.00	1	41.50	41.75	-1	21,434	0.00%
2022/07/04	2	41.18	20	41.28	41.10	-18	21,513	-0.08%
2022/07/01	16.2	41.76	18	41.61	41.00	-1.8	21,857	-0.01%
2022/06/30	2	43.60	1	43.10	43.40	1	21,931	0.00%
2022/06/29	4	44.11	2	44.43	44.55	2	22,013	0.01%
2022/06/28	17	45.44	21.9	45.05	45.00	-4.9	22,163	-0.02%
2022/06/27	32.9	46.62	7	46.62	46.50	25.9	22,719	0.11%
2022/06/24	15	45.85	15	46.72	46.20	0	23,509	0.00%
2022/06/23	5	45.01	28	45.10	45.25	-23	23,990	-0.10%
2022/06/22	29	44.68	8	44.54	44.60	21	24,797	0.08%
2022/06/21	3	45.25	4	45.98	46.20	-1	25,328	0.00%
2022/06/20	14	45.59	25	44.66	44.45	-11	25,835	-0.04%
2022/06/17	25	46.18	17	45.99	45.90	8	26,249	0.03%
2022/06/16	19	48.51	4	48.45	47.60	15	26,095	0.06%
2022/06/15	16	48.77	32	48.65	48.25	-16	26,077	-0.06%
2022/06/14	19.1	47.60	50	47.40	48.15	-30.9	25,788	-0.12%
2022/06/13	7	47.04	34	47.08	47.35	-27	25,599	-0.11%
2022/06/10	22	47.82	6	48.13	47.90	16	25,651	0.06%
2022/06/09	65	48.41	59	48.28	47.90	6	25,693	0.02%
2022/06/08	65	49.58	20	49.14	49.10	45	25,438	0.18%
2022/06/07	127.2	49.67	113	49.67	49.65	14.2	24,948	0.06%	大買/大賣/
2022/06/06	81	48.37	9	48.36	48.15	72	24,371	0.30%
2022/06/02	33	49.02	22	48.97	48.55	11	24,363	0.05%
2022/06/01	8	48.50	20	48.38	48.40	-12	24,200	-0.05%
2022/05/31	6	47.44	53	47.41	47.40	-47	23,990	-0.20%
2022/05/30	21	48.03	7	48.12	47.50	14	24,182	0.06%
2022/05/27	13.1	47.27	12	47.25	47.30	1.1	24,116	0.00%
2022/05/26	2	48.73	17.1	48.28	48.00	-15.1	24,115	-0.06%
2022/05/25	36	48.63	11	48.64	48.60	25	24,260	0.10%
2022/05/24	20.3	48.93	31	49.11	47.95	-10.7	24,349	-0.04%
2022/05/23	15	48.38	11	48.50	48.05	4	24,164	0.02%
2022/05/20	8	48.74	34	48.88	48.80	-26	24,409	-0.11%
2022/05/19	36	47.96	37	48.32	49.00	-1	24,298	0.00%
2022/05/18	4.1	48.07	20.2	47.97	48.05	-16.2	24,273	-0.07%
2022/05/17	10	46.79	43	47.11	47.35	-33	25,201	-0.13%
2022/05/16	10	45.32	14	45.29	45.40	-4	25,278	-0.02%
2022/05/13	21.1	44.48	315	44.58	45.10	-293.9	25,197	-1.17%	大賣/鉅額交易
2022/05/12	14	41.71	1	41.65	41.00	13	24,680	0.05%
2022/05/11	3	41.27	5.8	41.95	42.35	-2.8	24,631	-0.01%
2022/05/10	6	41.86	3.3	42.26	42.30	2.8	24,503	0.01%
2022/05/09	2	42.25	4	42.24	41.70	-2	24,486	-0.01%
2022/05/06	20	43.44	7	43.32	43.10	13	24,368	0.05%
2022/05/05	37	45.99	12	45.98	45.50	25	23,989	0.10%
2022/05/04	4	46.19	2	46.38	46.25	2	23,651	0.01%
2022/05/03	6	45.86	2	46.18	46.30	4	23,697	0.02%
2022/04/29	182.2	45.98	173	47.07	45.85	9.2	23,688	0.04%	大買/大賣/
2022/04/28	16	45.22	4	45.24	45.10	12	23,486	0.05%
2022/04/27	21	45.42	9	45.37	45.90	12	23,427	0.05%
2022/04/26	13	46.06	36	46.71	46.65	-23	23,361	-0.10%
2022/04/25	26	44.69	8	44.86	44.55	18	23,161	0.08%
2022/04/22	6	47.18	1	47.35	47.55	5	23,125	0.02%
2022/04/21	2	47.93	13	47.92	48.00	-11	23,063	-0.05%
2022/04/20	27	47.69	11	47.40	47.35	16	22,897	0.07%
2022/04/19	19	48.01	87	47.71	47.55	-68	22,739	-0.30%
2022/04/18	6	46.83	6	46.83	46.70	0	22,448	0.00%
2022/04/15	22	46.98	3	47.08	47.05	19	22,259	0.09%
2022/04/14	5	47.79	40	47.39	48.00	-35	22,132	-0.16%
2022/04/13	2	46.05	13	45.86	46.15	-11	21,664	-0.05%
2022/04/12	1	44.90	0	0.00	44.15	1	21,756	0.00%
2022/04/11	36	45.05	18	44.40	44.35	18	21,667	0.08%
2022/04/08	5	46.40	4	46.54	46.65	1	21,313	0.00%
2022/04/07	17	46.60	4	46.40	45.90	13	21,147	0.06%
2022/04/06	71	49.28	26	49.08	49.15	45	20,803	0.22%
2022/04/01	29	48.42	17	48.52	48.45	12	20,605	0.06%
2022/03/31	17	48.59	118	48.58	48.30	-101	20,442	-0.49%	大賣/鉅額交易
2022/03/30	33	49.23	22	49.35	49.50	11	20,275	0.05%
2022/03/29	190.7	51.04	18	50.73	49.95	172.7	19,787	0.87%	大買/鉅額交易
2022/03/28	229.2	51.94	106	52.60	52.80	123.2	19,013	0.65%	大買/大賣/鉅額交易
2022/03/25	72	51.26	252	52.27	53.00	-180	18,276	-0.98%	大賣/鉅額交易
2022/03/24	194	50.41	174	50.14	51.00	20	17,250	0.12%	大買/大賣/
2022/03/23	53	49.10	24	49.23	49.40	29	16,494	0.18%
2022/03/22	8	48.17	63	48.12	48.35	-55	16,024	-0.34%
2022/03/21	6	46.64	6.1	47.13	46.40	-0.1	15,591	0.00%
2022/03/18	39.1	44.93	34	46.31	46.60	5.1	15,570	0.03%
2022/03/17	3	44.80	24.1	44.88	44.80	-21.1	15,254	-0.14%
2022/03/16	2	44.00	7	43.82	43.50	-5	15,193	-0.03%
2022/03/15	31	43.63	0	0.00	43.35	31	15,253	0.20%
2022/03/14	18	45.28	23.1	45.11	45.00	-5	15,205	-0.03%
2022/03/11	5.1	43.76	0	43.70	43.50	5.1	15,309	0.03%
2022/03/10	1	44.40	2	44.35	44.10	-1	15,528	-0.01%
2022/03/09	1	43.50	1	43.45	43.40	0	15,466	0.00%
2022/03/08	2	44.05	4	44.15	43.35	-2	15,382	-0.01%
2022/03/07	3	44.47	0	0.00	44.60	3	15,351	0.02%
2022/03/04	2	46.70	25	46.65	46.50	-23	15,270	-0.15%
2022/03/03	13	46.76	42	46.56	46.70	-29	15,290	-0.19%
2022/03/02	1	47.50	0	0.00	47.80	1	15,107	0.01%
2022/03/01	13	48.35	9	48.30	48.35	4	15,086	0.03%
2022/02/25	56	47.76	8	47.83	47.85	48	14,877	0.32%
2022/02/24	4	46.83	8	46.36	46.00	-4	14,762	-0.03%
2022/02/23	3	47.93	14	48.56	47.90	-11	14,602	-0.08%
2022/02/22	3	47.83	34	47.89	48.40	-31	15,422	-0.20%
2022/02/21	5	48.40	6	48.13	47.95	-1	15,664	-0.01%
2022/02/18	13	48.27	91	48.45	48.65	-78	15,319	-0.51%
2022/02/17	67	48.33	182	48.36	47.90	-115	14,747	-0.78%	大賣/鉅額交易
2022/02/16	22	46.36	77.5	46.37	46.70	-55.5	13,427	-0.41%
2022/02/15	7	45.54	42	45.40	45.45	-35	12,791	-0.27%
2022/02/14	2	43.45	11	44.00	44.00	-9	12,458	-0.07%
2022/02/11	0	0.00	1	44.75	44.50	-1	12,431	-0.01%
2022/02/10	13	44.48	13.2	44.38	44.60	-0.2	12,459	0.00%
2022/02/09	3	44.53	8.1	44.70	44.60	-5.1	12,543	-0.04%
2022/02/08	0	0.00	1	43.80	44.00	-1	12,701	-0.01%
2022/02/07	0	0.00	1	43.15	43.25	-1	12,787	-0.01%
2022/01/26	3	42.15	9	42.10	42.00	-6	12,923	-0.05%
2022/01/25	10	42.55	0.5	42.45	42.10	9.5	13,327	0.07%
2022/01/24	0	0.00	1	42.65	43.40	-1	13,863	-0.01%
2022/01/21	2	43.75	10	43.75	43.60	-8	14,032	-0.06%
2022/01/20	1	44.20	6	44.23	44.45	-5	14,260	-0.04%
2022/01/19	1.1	43.67	16	44.05	44.20	-15	14,269	-0.10%
2022/01/18	40	43.98	13.1	43.82	43.70	27	14,060	0.19%
2022/01/17	17	43.37	18.1	43.60	43.85	-1.1	13,939	-0.01%
2022/01/14	26	41.59	2	41.50	42.20	24	13,773	0.17%
2022/01/13	7	42.14	3	42.40	42.05	4	13,800	0.03%
2022/01/12	6	42.06	7	42.32	42.50	-1	13,905	-0.01%
2022/01/11	7	41.95	4	42.35	42.35	3	13,926	0.02%
2022/01/10	1	42.15	2	42.20	42.20	-1	13,849	-0.01%
2022/01/07	3	42.38	3	42.05	42.10	0	13,890	0.00%
2022/01/06	4	42.99	0	0.00	43.10	4	13,746	0.03%
2022/01/05	10	43.95	30	43.39	42.95	-20	13,642	-0.15%
2022/01/04	2	43.85	37	44.32	44.40	-35	13,201	-0.27%
2022/01/03	0	0.00	1.1	43.84	43.80	-1.1	13,172	-0.01%
2021/12/30	0	0.00	5	43.36	43.75	-5	13,168	-0.04%
2021/12/29	4	43.68	6	43.73	43.65	-2	13,182	-0.02%
2021/12/28	0	0.00	4	44.11	44.00	-4	13,113	-0.03%
2021/12/27	9	44.18	21	44.25	44.10	-12	13,067	-0.09%
2021/12/24	7	43.91	4	43.93	43.90	3	13,070	0.02%
2021/12/23	16	44.03	31	43.99	44.05	-15	12,935	-0.12%
2021/12/22	7	43.56	13	43.57	43.55	-6	12,839	-0.05%
2021/12/21	1	43.15	0	0.00	43.15	1	12,789	0.01%
2021/12/20	0	43.00	9	42.88	43.00	-9	12,758	-0.07%
2021/12/17	13	42.92	5	42.83	42.65	8	12,765	0.06%
2021/12/16	0.5	42.70	55	43.06	43.10	-54.5	12,755	-0.43%
2021/12/15	23	42.19	6	42.63	42.10	17	12,635	0.13%
2021/12/14	5	42.17	12.1	42.52	42.55	-7.1	12,576	-0.06%
2021/12/13	0	0.00	1	41.85	41.70	-1	12,424	-0.01%
2021/12/10	5	41.85	7.1	41.78	41.70	-2.1	12,603	-0.02%
2021/12/09	3	42.82	4	42.59	42.45	-1	12,557	-0.01%
2021/12/08	5	42.49	11.5	42.53	42.50	-6.5	12,551	-0.05%
2021/12/07	20.2	42.90	7	42.76	42.50	13.2	12,431	0.11%
2021/12/06	25	42.59	24	42.64	42.90	1	12,114	0.01%
2021/12/03	10	41.23	23	41.26	41.20	-13	11,940	-0.11%
2021/12/02	6.1	40.88	25	40.60	40.55	-18.9	11,955	-0.16%
2021/12/01	27.1	41.21	12	41.13	41.20	15.1	11,916	0.13%
2021/11/30	6	41.91	15	42.02	41.60	-9	11,766	-0.08%
2021/11/29	1	39.85	20	40.56	41.05	-19	11,702	-0.16%
2021/11/26	18.1	41.06	5	41.03	41.00	13.1	11,609	0.11%
2021/11/25	52	42.05	45	42.14	42.00	7	11,541	0.06%
2021/11/24	7	41.91	4	41.93	42.30	3	11,748	0.03%
2021/11/23	19.4	42.22	14	42.23	42.00	5.4	11,658	0.05%
2021/11/22	21.1	43.53	14.2	43.57	43.30	6.9	11,460	0.06%
2021/11/19	65	44.24	62.3	44.66	43.00	2.7	11,343	0.02%
2021/11/18	43.4	43.63	91	43.94	43.80	-47.6	10,405	-0.46%
2021/11/17	1	41.35	92	41.36	41.50	-91	9,757	-0.93%
2021/11/16	10	41.73	3	41.55	41.60	7	9,756	0.07%
2021/11/15	13.2	42.10	15.5	41.94	42.10	-2.3	9,725	-0.02%
2021/11/12	4	41.11	6	41.26	41.25	-2	9,675	-0.02%
2021/11/11	21	41.50	26	42.10	41.30	-5	9,614	-0.05%
2021/11/10	8	41.67	19	41.94	42.05	-11	9,626	-0.11%
2021/11/09	3.1	41.54	27	41.79	41.50	-23.9	9,789	-0.24%
2021/11/08	28	41.46	14.2	41.63	41.40	13.8	9,746	0.14%
2021/11/05	30	41.91	34	41.99	41.80	-4	9,736	-0.04%
2021/11/04	3.5	41.26	1	41.30	40.70	2.5	9,607	0.03%
2021/11/03	27.2	41.03	26	41.11	40.95	1.2	9,615	0.01%
2021/11/02	42	42.10	23	42.13	40.40	19	9,872	0.19%
2021/11/01	150	42.32	63	42.13	42.40	87	9,574	0.91%	大買/
2021/10/29	16	40.47	49	40.49	40.35	-33	9,222	-0.36%
2021/10/28	38.1	40.19	7	40.06	40.15	31.1	9,320	0.33%
2021/10/27	11.1	39.40	7	39.30	39.60	4	9,083	0.04%
2021/10/26	3	38.62	5	38.60	38.65	-2	9,218	-0.02%
2021/10/25	1	38.40	0	0.00	38.55	1	9,381	0.01%
2021/10/22	0	0.00	6	38.57	38.75	-6	9,785	-0.06%
2021/10/21	6	38.63	2	37.85	37.60	4	10,483	0.04%
2021/10/20	1.1	38.71	4	38.69	38.70	-2.9	10,465	-0.03%
2021/10/19	7	37.88	0	0.00	37.85	7	10,656	0.07%
2021/10/18	1	37.54	0.1	37.30	37.05	1	10,778	0.01%
2021/10/15	6	37.34	9	37.39	37.15	-3	11,089	-0.03%
2021/10/14	2	36.50	2	36.00	36.05	0	11,338	0.00%
2021/10/13	1	36.00	0	0.00	36.05	1	11,732	0.01%
2021/10/12	1	36.65	0	0.00	37.10	1	12,069	0.01%
2021/10/08	12	37.62	2	37.45	37.60	10	13,040	0.08%
2021/10/07	0	0.00	8	37.19	37.05	-8	14,988	-0.05%
2021/10/06	3.1	36.67	2	36.88	36.35	1.1	17,470	0.01%
2021/10/05	1	35.75	2	35.70	35.90	-1	17,701	-0.01%
2021/10/04	3	36.05	0	0.00	35.70	3	18,027	0.02%
2021/10/01	2	36.25	1	35.95	35.55	1	18,639	0.01%
2021/09/30	0	0.00	1	37.30	37.30	-1	18,795	-0.01%
2021/09/29	7	36.36	6	36.32	36.30	1	19,035	0.01%
2021/09/28	7	37.57	9	38.46	37.60	-2	19,216	-0.01%
2021/09/27	1	38.15	1	38.25	38.20	0	19,269	0.00%
2021/09/24	5	38.20	2	38.20	38.45	3	19,406	0.02%
2021/09/23	2.1	37.46	0	0.00	37.70	2.1	19,386	0.01%
2021/09/22	0	38.00	0	0.00	37.85	0	19,350	0.00%
2021/09/17	8	38.04	0	0.00	38.50	8	19,355	0.04%
2021/09/16	0	0.00	2	37.15	37.55	-2	19,464	-0.01%
2021/09/15	1	37.85	0	0.00	37.20	1	19,804	0.01%
2021/09/13	13	38.45	1	38.30	38.25	12	20,398	0.06%
2021/09/10	0	0.00	2	39.10	39.35	-2	20,461	-0.01%
2021/09/09	0	0.00	5	38.95	38.95	-5	20,679	-0.02%
2021/09/08	7	38.43	2	38.90	38.25	5	20,966	0.02%
2021/09/07	44	39.36	23	39.32	39.10	21	21,266	0.10%
2021/09/06	5	40.51	1	40.95	39.80	4	21,286	0.02%
2021/09/03	2	40.43	1	40.40	40.65	1	21,312	0.00%
2021/09/02	2	40.58	10	40.15	40.05	-8	21,443	-0.04%
2021/09/01	3	40.93	3	41.00	41.00	0	21,357	0.00%
2021/08/31	0	0.00	3	40.85	40.95	-3	21,313	-0.01%
2021/08/30	28	41.44	26	41.29	40.70	2	21,312	0.01%
2021/08/27	3	40.15	0	0.00	40.20	3	21,016	0.01%
2021/08/26	5	40.25	1	40.60	40.25	4	21,064	0.02%
2021/08/25	1	40.50	3	40.43	40.60	-2	21,121	-0.01%
2021/08/24	0	0.00	3	40.82	40.40	-3	21,209	-0.01%
2021/08/23	1	40.35	4	40.25	40.35	-3	21,053	-0.01%
2021/08/20	5	38.75	0	0.00	38.65	5	21,040	0.02%
2021/08/17	3	39.00	0	39.45	38.55	3	21,189	0.01%
2021/08/16	2	38.40	2	38.98	38.95	0	21,197	0.00%
2021/08/13	1	39.05	6	39.36	38.65	-5	21,055	-0.02%
2021/08/12	10	40.68	1	40.90	40.65	9	20,844	0.04%
2021/08/11	34	40.89	24	41.15	40.75	10	20,838	0.05%
2021/08/10	12	41.62	39	41.59	41.20	-27	20,749	-0.13%
2021/08/09	26	42.73	6	42.97	42.60	20	20,644	0.10%
2021/08/06	37	43.20	38	43.40	43.65	-1	20,597	0.00%
2021/08/05	8	42.05	8	42.26	42.20	0	20,379	0.00%
2021/08/04	15	41.76	38	41.93	42.20	-23	20,574	-0.11%
2021/08/03	35	42.62	34	41.98	42.20	1	20,494	0.00%
2021/08/02	1	42.80	10	42.77	42.70	-9	20,214	-0.04%
2021/07/30	26	43.47	5	42.87	42.80	21	20,256	0.10%
2021/07/29	25	44.39	6	44.56	44.50	19	20,281	0.09%
2021/07/28	26	44.25	60	43.88	44.75	-34	20,369	-0.17%
2021/07/27	49	46.24	91	46.07	46.10	-42	20,172	-0.21%
2021/07/26	8	44.25	25	44.57	44.70	-17	19,599	-0.09%
2021/07/23	101	44.66	34	45.39	44.30	67	19,708	0.34%	大買/
2021/07/22	31	44.39	28	44.63	44.60	3	19,745	0.02%
2021/07/21	50	44.74	22	44.56	43.70	28	19,601	0.14%
2021/07/20	23	44.88	52.4	45.09	44.50	-29.4	19,341	-0.15%
2021/07/19	35	46.24	13.1	46.20	45.80	21.9	19,070	0.11%
2021/07/16	26	46.16	14	46.38	46.55	12	18,811	0.06%
2021/07/15	37	46.71	26	46.74	46.30	11	18,528	0.06%
2021/07/14	452	46.17	456	47.36	45.75	-4	17,675	-0.02%	大買/大賣/
2021/07/13	117.1	45.94	208	46.41	45.95	-90.9	15,747	-0.58%	大買/大賣/
2021/07/12	44	43.26	27	43.24	43.10	17	13,343	0.13%
2021/07/09	11	42.84	9	42.70	42.80	2	13,083	0.02%
2021/07/08	33	41.27	117	42.52	43.00	-84	12,931	-0.65%	大賣/
2021/07/07	13	42.48	13	42.36	42.30	0	12,486	0.00%
2021/07/06	12	42.11	41	42.83	42.65	-29	12,380	-0.23%
2021/07/05	41.1	43.43	11	43.55	43.30	30.1	12,494	0.24%
2021/07/02	7	42.44	9	42.78	42.70	-2	12,707	-0.02%
2021/07/01	10.1	42.45	4	42.36	42.10	6.1	12,888	0.05%
2021/06/30	2	42.08	1	42.30	42.00	1	12,782	0.01%
2021/06/29	4	41.95	0	0.00	41.80	4	12,819	0.03%
2021/06/28	15	41.83	3	42.40	42.15	12	12,915	0.09%
2021/06/25	7	42.21	3	42.18	42.00	4	12,959	0.03%
2021/06/24	19	42.57	6	42.44	42.25	13	12,962	0.10%
2021/06/23	14	42.59	54	42.63	43.40	-40	12,804	-0.31%
2021/06/22	0	0.00	1	40.15	40.20	-1	12,204	-0.01%
2021/06/21	5	39.59	0	0.00	39.40	5	12,196	0.04%
2021/06/18	4	41.00	0	0.00	40.55	4	12,106	0.03%
2021/06/17	5	41.12	4	41.00	41.00	1	11,999	0.01%
2021/06/16	6	40.35	19	40.66	41.05	-13	11,813	-0.11%
2021/06/15	1	39.20	11	39.50	39.20	-10	11,597	-0.09%
2021/06/11	6	39.01	0	0.00	38.80	6	11,685	0.05%
2021/06/09	1	38.20	2	38.33	38.30	-1	11,816	-0.01%
2021/06/08	3	38.28	0	0.00	38.40	3	12,095	0.02%
2021/06/04	2	38.60	0	0.00	38.80	2	12,263	0.02%
2021/06/03	1	38.55	7	38.87	38.90	-6	12,386	-0.05%
2021/06/02	3	38.80	4	38.76	38.75	-1	12,440	-0.01%
2021/06/01	4	39.53	9	39.60	39.45	-5	12,471	-0.04%
2021/05/31	4	38.05	0	0.00	38.40	4	12,385	0.03%
2021/05/28	13	38.00	0	0.00	38.30	13	12,391	0.10%
2021/05/27	3	37.27	3	37.57	37.50	0	12,357	0.00%
2021/05/26	2	37.10	1	37.40	37.20	1	12,288	0.01%
2021/05/25	3	36.48	6	36.89	36.70	-3	12,263	-0.02%
2021/05/24	1	34.80	5	35.01	35.40	-4	12,192	-0.03%
2021/05/21	6	35.42	0	0.00	35.00	6	12,207	0.05%
2021/05/20	0	0.00	2	35.00	35.45	-2	12,346	-0.02%
2021/05/19	6	35.23	2	35.50	35.20	4	12,407	0.03%
2021/05/18	7	33.85	7	35.29	35.60	0	12,440	0.00%
2021/05/17	0	0.00	1	31.70	33.25	-1	12,492	-0.01%
2021/05/14	3	35.13	0	0.00	34.70	3	12,504	0.02%
2021/05/13	57	33.16	151	32.56	34.70	-94	12,415	-0.76%	大賣/
2021/05/12	12	33.63	3	33.55	33.60	9	12,209	0.07%
2021/05/11	14	38.04	1	38.20	36.40	13	11,932	0.11%
2021/05/10	3	39.00	0.9	39.70	38.85	2.1	11,839	0.02%
2021/05/07	11	38.68	0	0.00	39.65	11	11,902	0.09%
2021/05/06	11	37.86	9	38.46	37.60	2	11,827	0.02%
2021/05/05	30	39.03	22	39.40	38.70	8	11,586	0.07%
2021/05/04	20	40.99	7	40.21	40.00	13	11,588	0.11%
2021/05/03	6	42.73	51	42.29	41.80	-45	11,775	-0.38%
2021/04/29	2	43.38	25	43.56	43.35	-23	11,697	-0.20%
2021/04/28	45	43.65	8	43.51	43.75	37	11,604	0.32%
2021/04/27	5	42.25	2	42.65	42.50	3	11,475	0.03%
2021/04/26	5	42.55	2	42.45	42.45	3	11,519	0.03%
2021/04/23	1	42.15	7	42.10	42.40	-6	11,637	-0.05%
2021/04/22	15.2	42.38	32	42.54	42.00	-16.8	12,120	-0.14%
2021/04/21	11	42.87	6	42.80	42.75	5	12,731	0.04%
2021/04/20	77	43.34	55	43.19	43.20	22	12,849	0.17%
2021/04/19	23	42.67	6	42.89	42.75	17	12,869	0.13%
2021/04/16	6	42.45	1	42.55	42.50	5	12,819	0.04%
2021/04/15	10	42.51	4	42.48	42.50	6	12,960	0.05%
2021/04/14	40	42.19	7	42.36	42.10	33	13,048	0.25%
2021/04/13	44	43.14	2	42.85	42.75	42	13,219	0.32%
2021/04/12	11	43.50	3	43.50	43.30	8	13,260	0.06%
2021/04/09	19.1	44.35	6	44.35	43.80	13.1	13,368	0.10%
2021/04/08	78	44.81	30	44.86	45.25	48	13,092	0.37%
2021/04/07	10	44.12	24	44.06	44.50	-14	12,668	-0.11%
2021/04/06	1	42.85	0	0.00	42.90	1	12,494	0.01%
2021/04/01	2	42.75	0	0.00	42.70	2	12,548	0.02%
2021/03/31	34	42.94	0	0.00	42.90	34	12,519	0.27%
2021/03/30	20	43.12	3	43.13	43.15	17	12,456	0.14%
2021/03/29	33	43.58	9	43.80	43.50	24	12,466	0.19%
2021/03/26	17	43.55	3	43.63	43.55	14	12,456	0.11%
2021/03/25	1	43.10	36	43.00	42.90	-35	12,374	-0.28%
2021/03/24	15	42.85	15	42.84	42.80	0	12,387	0.00%
2021/03/23	32	42.98	0	0.00	42.85	32	12,546	0.26%
2021/03/22	10	43.00	1	43.30	42.95	9	12,656	0.07%
2021/03/19	48.1	42.68	1	42.75	43.00	47.1	12,852	0.37%
2021/03/18	11.5	42.64	24	42.99	43.15	-12.5	12,934	-0.10%
2021/03/17	34	42.36	12	42.74	42.25	22	13,209	0.17%
2021/03/16	28.5	42.69	22	42.69	42.60	6.5	13,565	0.05%
2021/03/15	39	42.65	4	42.83	42.75	35	13,882	0.25%
2021/03/12	47	42.81	8	43.13	42.75	39	14,095	0.28%
2021/03/11	80	42.29	69	42.27	42.30	11	14,223	0.08%
2021/03/10	23	42.35	1	42.60	42.15	22	14,546	0.15%
2021/03/09	1	42.00	1	42.25	42.25	0	14,756	0.00%
2021/03/08	1	42.50	2	42.80	42.40	-1	14,970	-0.01%
2021/03/05	28.1	43.03	5	43.50	42.90	23.1	15,179	0.15%
2021/03/04	40	43.63	8	43.55	43.50	32	15,588	0.21%
2021/03/03	14	43.70	105	44.10	43.90	-91	16,233	-0.56%	大賣/
2021/03/02	19	43.85	113	43.64	43.60	-94	16,666	-0.56%	大賣/
2021/02/26	19	43.76	16	43.93	44.10	3	16,977	0.02%
2021/02/25	20	44.16	19	44.68	44.30	1	17,426	0.01%
2021/02/24	14	44.89	7	44.35	44.05	7	17,573	0.04%
2021/02/23	44.2	44.83	35	44.85	44.75	9.2	17,586	0.05%
2021/02/22	46	45.13	8	45.17	45.00	38	17,692	0.21%
2021/02/19	6	44.03	63	44.11	44.35	-57	17,644	-0.32%
2021/02/18	4	43.91	6	43.91	43.95	-2	17,771	-0.01%
2021/02/17	43	43.86	7	44.01	43.85	36	17,898	0.20%
2021/02/05	5	43.39	8	43.07	43.40	-3	17,998	-0.02%
2021/02/04	6	42.25	139	42.17	42.15	-133	18,487	-0.72%	大賣/鉅額交易
2021/02/03	22	42.16	7	42.06	41.95	15	18,648	0.08%
2021/02/02	2	42.05	122	42.01	42.00	-120	18,874	-0.64%	大賣/鉅額交易
2021/02/01	8	41.78	142	41.88	41.90	-134	19,014	-0.70%	大賣/鉅額交易
2021/01/29	56	42.73	249	42.50	42.45	-193	19,199	-1.01%	大賣/鉅額交易
2021/01/28	5	43.07	7	43.44	43.15	-2	19,193	-0.01%
2021/01/27	13	43.77	20	43.76	43.80	-7	19,271	-0.04%
2021/01/26	37	44.71	7	44.02	43.75	30	19,254	0.16%
2021/01/25	151	45.08	18	45.12	44.95	133	19,103	0.70%	大買/鉅額交易
2021/01/22	1	44.10	51	43.51	44.15	-50	18,774	-0.27%
2021/01/21	35	42.65	6	43.04	42.70	29	18,754	0.15%
2021/01/20	8	42.84	21	43.00	42.65	-13	18,800	-0.07%
2021/01/19	33	44.02	8	44.14	43.75	25	18,607	0.13%
2021/01/18	7	43.89	26	43.73	44.15	-19	18,593	-0.10%
2021/01/15	153.1	45.53	78	45.15	44.80	75.1	18,601	0.40%	大買/
2021/01/14	64	46.31	32	46.33	46.70	32	18,293	0.17%
2021/01/13	11	44.64	33	44.87	44.90	-22	17,949	-0.12%
2021/01/12	50	44.31	4	44.03	43.85	46	18,092	0.25%
2021/01/11	8	44.79	5	44.87	44.90	3	18,612	0.02%
2021/01/08	11	44.58	23	44.71	44.75	-12	18,733	-0.06%
2021/01/07	6	44.52	11	44.71	44.40	-5	18,611	-0.03%
2021/01/06	69.1	44.75	103	44.82	44.50	-33.9	18,624	-0.18%	大賣/
2021/01/05	48	44.98	38	44.65	44.95	10	18,417	0.05%
2021/01/04	24.4	44.39	112	44.49	44.60	-87.7	18,456	-0.47%	大賣/
2020/12/31	9	43.51	8	43.65	43.50	1	18,705	0.01%
2020/12/30	6	43.38	11	43.45	43.50	-5	18,822	-0.03%
2020/12/29	68	43.19	9	43.64	43.15	59	19,498	0.30%
2020/12/28	7	43.73	28	43.78	43.70	-21	19,815	-0.11%
2020/12/25	4	43.74	2	43.90	43.75	2	19,983	0.01%
2020/12/24	46	43.90	32	43.98	43.75	14	20,069	0.07%
2020/12/23	36	43.40	16	43.19	43.20	20	20,155	0.10%
2020/12/22	21	43.72	16	43.56	43.15	5	20,428	0.02%
2020/12/21	13	43.62	3	44.00	43.90	10	20,608	0.05%
2020/12/18	36	44.29	16	44.66	44.15	20	20,573	0.10%
2020/12/17	21	44.35	39	44.52	44.50	-18	20,678	-0.09%
2020/12/16	40	44.22	44	44.18	44.40	-4	20,705	-0.02%
2020/12/15	47	43.91	64	43.80	43.35	-17	20,614	-0.08%
2020/12/14	44	44.26	15	43.92	44.15	29	20,435	0.14%
2020/12/11	37.1	44.72	66	44.41	44.35	-28.9	20,484	-0.14%
2020/12/10	47	46.03	50	46.09	45.50	-3	20,316	-0.01%
2020/12/09	55	47.65	2	48.08	47.20	53	20,238	0.26%
2020/12/08	41	47.28	72	47.58	47.85	-31	20,205	-0.15%
2020/12/07	69	47.81	37	47.76	47.35	32	20,647	0.15%
2020/12/04	62	47.01	25	47.04	47.20	37	20,442	0.18%
2020/12/03	26	47.77	22	47.88	47.60	4	20,121	0.02%
2020/12/02	29	47.71	162	47.72	47.45	-133	20,090	-0.66%	大賣/鉅額交易
2020/12/01	51.1	47.83	39	47.97	48.20	12.1	19,979	0.06%
2020/11/30	34	48.84	47	48.83	48.05	-13	19,938	-0.07%
2020/11/27	87	47.82	85	48.16	48.40	2	19,702	0.01%
2020/11/26	52	46.60	40	46.58	47.45	12	19,443	0.06%
2020/11/25	22.1	46.28	43	46.69	45.75	-20.9	19,207	-0.11%
2020/11/24	70	47.21	22	47.65	46.85	48	19,061	0.25%
2020/11/23	9	46.83	18	47.03	46.75	-9	18,805	-0.05%
2020/11/20	8	46.30	11	46.67	46.25	-3	18,968	-0.02%
2020/11/19	152	46.95	14	46.84	46.50	138	19,129	0.72%	大買/鉅額交易
2020/11/18	10	46.60	13	46.66	46.35	-3	19,335	-0.02%
2020/11/17	23	47.19	11	47.21	46.65	12	19,912	0.06%
2020/11/16	6	47.22	51	47.29	46.80	-45	20,442	-0.22%
2020/11/13	15	46.61	11	46.64	46.70	4	20,731	0.02%
2020/11/12	57	47.19	113	47.41	46.90	-56	20,835	-0.27%	大賣/
2020/11/11	18	45.77	25	45.73	45.85	-7	20,461	-0.03%
2020/11/10	36	44.84	9	45.51	44.90	27	20,732	0.13%
2020/11/09	17	45.30	0	0.00	45.25	17	21,800	0.08%
2020/11/06	9	45.87	13	45.75	45.30	-4	22,576	-0.02%
2020/11/05	5	44.17	10	44.36	44.70	-5	23,229	-0.02%
2020/11/04	7	43.41	5	43.89	43.80	2	24,048	0.01%
2020/11/03	4	43.85	17	44.02	43.75	-13	24,687	-0.05%
2020/11/02	5	43.28	4	43.30	43.25	1	25,601	0.00%
2020/10/30	12	43.88	2	43.65	43.55	10	27,081	0.04%
2020/10/29	15	43.99	1	44.00	44.55	14	27,382	0.05%
2020/10/28	14	44.80	72	44.35	44.55	-58	27,423	-0.21%
2020/10/27	31	45.65	9	45.70	45.60	22	27,518	0.08%
2020/10/26	0	0.00	2	46.00	45.70	-2	27,982	-0.01%
2020/10/23	8	46.79	7	46.75	46.45	1	28,080	0.00%
2020/10/22	16	46.62	26	46.71	47.00	-10	28,204	-0.04%
2020/10/21	23	47.05	28	46.93	46.35	-5	28,313	-0.02%
2020/10/20	16	46.53	33	46.25	46.25	-17	28,481	-0.06%
2020/10/19	40	46.81	38	46.37	46.80	2	28,705	0.01%
2020/10/16	5	44.67	4	44.65	43.60	1	28,456	0.00%
2020/10/15	4	45.54	4	45.45	45.10	0	29,164	0.00%
2020/10/14	15	45.74	13	45.70	45.05	2	29,634	0.01%
2020/10/13	20	45.09	9	45.22	45.70	11	29,856	0.04%
2020/10/12	15	46.00	17	45.93	45.30	-2	30,054	-0.01%
2020/10/08	18	46.27	21	46.38	46.30	-3	30,053	-0.01%
2020/10/07	26	44.63	19	44.64	44.90	7	29,831	0.02%
2020/10/06	15	44.03	35	44.63	45.00	-20	29,996	-0.07%
2020/10/05	14	42.74	9	42.66	42.90	5	29,823	0.02%
2020/09/30	32	40.56	27	40.77	40.75	5	29,671	0.02%
2020/09/29	10	41.85	3	41.58	41.55	7	29,783	0.02%
2020/09/28	4	41.68	4	41.85	41.85	0	30,098	0.00%
2020/09/25	20	41.44	55	41.60	41.15	-35	30,399	-0.12%
2020/09/24	33	43.41	57	43.73	43.05	-24	30,492	-0.08%
2020/09/23	3	45.53	4	45.54	45.00	-1	30,640	0.00%
2020/09/22	43	45.94	26	45.91	45.70	17	30,888	0.06%
2020/09/21	3	46.48	65	47.24	47.25	-62	31,357	-0.20%
2020/09/18	20	47.24	20	47.05	46.95	0	31,337	0.00%
2020/09/17	10	47.11	8	47.08	47.00	2	31,523	0.01%
2020/09/16	57	47.45	9	47.23	47.05	48	31,661	0.15%
2020/09/15	11	47.61	17	47.52	47.50	-6	31,599	-0.02%
2020/09/14	95	47.49	8	47.96	46.60	87	31,791	0.27%
2020/09/11	10	46.79	7	47.22	47.30	3	32,083	0.01%
2020/09/10	23	47.14	39	46.99	46.25	-16	32,395	-0.05%
2020/09/09	5	44.73	25	45.00	45.15	-20	31,771	-0.06%
2020/09/08	17	44.57	11	44.33	44.05	6	31,868	0.02%
2020/09/07	15	45.23	10	45.18	44.40	5	32,136	0.02%
2020/09/04	9	44.46	10	44.93	44.80	-1	32,370	0.00%
2020/09/03	17	44.65	7	44.88	44.40	10	32,591	0.03%
2020/09/02	114	44.95	10	44.97	45.00	104	32,629	0.32%	大買/鉅額交易
2020/09/01	26	44.81	21	44.88	45.40	5	32,858	0.02%
2020/08/31	9	43.68	11	43.85	43.65	-2	32,742	-0.01%
2020/08/28	26	43.92	31	43.88	44.30	-5	33,059	-0.02%
2020/08/27	33	43.96	18	44.29	43.80	15	33,321	0.05%
2020/08/26	18	44.11	14	43.75	44.35	4	33,705	0.01%
2020/08/25	26	45.01	1	45.60	45.05	25	33,837	0.07%
2020/08/24	34	45.07	11	44.93	45.45	23	33,911	0.07%
2020/08/21	93	45.40	66	45.35	45.15	27	34,534	0.08%
2020/08/20	49	44.85	60	45.01	44.05	-11	34,238	-0.03%
2020/08/19	56	48.26	51	48.64	47.70	5	33,907	0.01%
2020/08/18	46	49.85	38	49.83	49.15	8	33,793	0.02%
2020/08/17	98	50.61	24	50.50	50.20	74	33,918	0.22%
2020/08/14	22	49.93	16	49.76	50.50	6	34,313	0.02%
2020/08/13	112	50.57	197	49.85	49.25	-85	34,217	-0.25%	大買/大賣/
2020/08/12	47	53.13	16	53.41	53.10	31	33,525	0.09%
2020/08/11	28	52.58	36	52.52	52.50	-8	33,359	-0.02%
2020/08/10	230	51.94	109	51.59	51.00	121	33,122	0.37%	大買/大賣/鉅額交易
2020/08/07	841	53.55	43	53.66	52.80	798	32,895	2.43%	大買/鉅額交易
2020/08/06	109	53.29	112	53.06	53.40	-3	32,555	-0.01%	大買/大賣/
2020/08/05	139	52.24	306	53.12	52.50	-167	32,338	-0.52%	大買/大賣/鉅額交易
2020/08/04	81	49.16	30	49.59	49.55	51	31,486	0.16%
2020/08/03	38	48.55	3	48.72	48.50	35	31,569	0.11%
2020/07/31	62	48.57	62	48.52	48.50	0	32,031	0.00%
2020/07/30	11	48.29	11	48.63	49.25	0	32,010	0.00%
2020/07/29	15	46.70	12	47.11	47.25	3	31,895	0.01%
2020/07/28	44	47.14	10.2	47.48	46.90	33.8	32,192	0.10%
2020/07/27	27	48.37	1	48.00	47.55	26	32,879	0.08%
2020/07/24	58	48.74	30	49.71	48.40	28	33,427	0.08%
2020/07/23	38	50.30	31	50.28	50.30	7	33,217	0.02%
2020/07/22	66	49.93	21	49.42	49.45	45	33,065	0.14%
2020/07/21	37	49.29	19	49.27	49.00	18	33,126	0.05%
2020/07/20	10.2	47.14	21	47.33	48.40	-10.8	32,756	-0.03%
2020/07/17	22	46.11	9	45.92	45.85	13	32,592	0.04%
2020/07/16	37	45.76	17	45.40	45.45	20	33,170	0.06%
2020/07/15	5	44.75	14	44.59	44.55	-9	33,437	-0.03%
2020/07/14	10	45.80	5	45.96	45.50	5	33,917	0.01%
2020/07/13	26	44.98	12.3	44.73	45.40	13.7	33,967	0.04%
2020/07/10	16	46.53	28	47.01	45.15	-12	34,161	-0.04%
2020/07/09	2	49.08	21	49.10	49.00	-19	34,187	-0.06%
2020/07/08	57	49.84	11	49.63	49.80	46	34,151	0.13%
2020/07/07	137	49.56	63	49.09	49.35	74	34,128	0.22%	大買/
2020/07/06	69	49.73	255	49.80	50.00	-186	34,344	-0.54%	大賣/鉅額交易
2020/07/03	17	48.62	72	48.71	48.50	-55	34,444	-0.16%
2020/07/02	45	47.77	524	47.72	48.00	-479	34,802	-1.38%	大賣/鉅額交易
2020/07/01	71	47.76	47	48.00	47.20	24	34,772	0.07%
2020/06/30	39	47.96	54	47.95	47.70	-15	34,841	-0.04%
2020/06/29	14	46.79	13	47.04	46.70	1	34,695	0.00%
2020/06/24	24	46.40	820	46.37	47.10	-796	34,962	-2.28%	大賣/鉅額交易
2020/06/23	7	46.12	9	46.56	46.00	-2	35,446	-0.01%
2020/06/22	22	46.74	7	46.89	46.60	15	36,010	0.04%
2020/06/19	62	47.34	30	47.28	47.45	32	36,293	0.09%
2020/06/18	44	47.03	116	46.92	47.85	-72	36,159	-0.20%	大賣/
2020/06/17	46	46.41	72	46.25	46.05	-26	35,660	-0.07%
2020/06/16	23	44.92	11	44.58	44.80	12	35,667	0.03%
2020/06/15	13	44.37	6	44.33	43.70	7	35,849	0.02%
2020/06/12	8	43.79	3	43.32	45.00	5	36,083	0.01%
2020/06/11	55	45.40	46	44.90	44.50	9	36,124	0.02%
2020/06/10	19	46.21	16	46.33	46.00	3	36,030	0.01%
2020/06/09	6	45.31	17.4	45.48	45.60	-11.4	36,039	-0.03%
2020/06/08	29	45.16	30	45.34	45.25	-1	36,199	0.00%
2020/06/05	12	44.38	28	44.88	44.25	-16	36,074	-0.04%
2020/06/04	10	44.79	83	45.08	44.60	-73	36,091	-0.20%
2020/06/03	16	43.88	28.3	43.93	44.05	-12.3	35,916	-0.03%
2020/06/02	22	43.33	42	43.59	43.20	-20	35,702	-0.06%
2020/06/01	30	43.03	24	42.86	43.20	6	35,377	0.02%
2020/05/29	29	42.12	28	42.04	42.00	1	35,022	0.00%
2020/05/28	110	42.79	96	42.46	42.10	14	34,916	0.04%	大買/
2020/05/27	37	40.95	76	40.93	40.95	-39	34,122	-0.11%
2020/05/26	14	40.48	28	40.79	40.15	-14	34,051	-0.04%
2020/05/25	82	39.15	27	39.78	40.15	55	33,907	0.16%
2020/05/22	65	40.09	36	39.95	39.60	29	33,612	0.09%
2020/05/21	16	39.85	56	40.37	41.30	-40	33,201	-0.12%
2020/05/20	87	38.95	43	39.17	39.15	44	32,618	0.13%
2020/05/19	41	39.41	24	39.52	39.30	17	32,530	0.05%
2020/05/18	88	39.51	213	38.94	38.85	-125	31,990	-0.39%	大賣/鉅額交易
2020/05/15	35	42.06	27	42.28	42.00	8	31,299	0.03%
2020/05/14	91	42.45	30	42.74	41.95	61	30,723	0.20%
2020/05/13	22	43.84	16	43.77	44.10	6	30,202	0.02%
2020/05/12	23	43.50	11	43.95	44.25	12	30,079	0.04%
2020/05/11	46	43.26	71	43.33	43.00	-25	29,914	-0.08%
2020/05/08	51	41.80	56	41.70	41.55	-5	29,380	-0.02%
2020/05/07	20	40.80	22	40.60	41.00	-2	29,258	-0.01%
2020/05/06	7	39.31	16	39.44	39.25	-9	28,739	-0.03%
2020/05/05	174	39.98	17	39.76	39.10	157	28,655	0.55%	大買/鉅額交易
2020/05/04	41	39.46	35	39.49	39.50	6	28,432	0.02%
2020/04/30	204	39.78	74	39.30	39.95	130	28,255	0.46%	大買/鉅額交易
2020/04/29	141	37.40	173	37.46	37.55	-32	27,612	-0.12%	大買/大賣/
2020/04/28	23	36.68	22	36.58	36.45	1	27,050	0.00%
2020/04/27	24	36.38	38	36.19	36.65	-14	26,985	-0.05%
2020/04/24	40	35.08	167	35.47	35.45	-127	26,688	-0.48%	大賣/鉅額交易
2020/04/23	44	35.67	31	35.74	35.35	13	26,299	0.05%
2020/04/22	147	35.28	30	35.75	35.70	117	25,993	0.45%	大買/鉅額交易
2020/04/21	147	36.50	98	36.62	35.70	49	25,836	0.19%	大買/
2020/04/20	100	36.55	51	36.50	36.75	49	25,133	0.19%
2020/04/17	318	36.05	54	35.98	35.40	264	24,815	1.06%	大買/鉅額交易
2020/04/16	4	35.01	13	35.02	34.70	-9	24,354	-0.04%
2020/04/15	52	35.09	74	35.40	34.50	-22	24,732	-0.09%
2020/04/14	78	34.82	96	35.11	34.90	-18	24,488	-0.07%
2020/04/13	36	33.87	9	34.12	33.60	27	24,494	0.11%
2020/04/10	22	34.14	7	34.24	34.20	15	24,821	0.06%
2020/04/09	74	34.80	78	35.80	34.00	-4	25,514	-0.02%
2020/04/08	167	35.23	37	35.28	35.20	130	25,418	0.51%	大買/鉅額交易
2020/04/07	11	34.12	34	34.42	34.70	-23	24,919	-0.09%
2020/04/06	21	32.19	30	32.30	32.65	-9	24,255	-0.04%
2020/04/01	52	31.19	41	31.61	31.75	11	23,929	0.05%
2020/03/31	335	31.54	32	31.43	31.25	303	23,832	1.27%	大買/鉅額交易
2020/03/30	36	30.70	32	30.98	31.10	4	23,473	0.02%
2020/03/27	45	31.99	35	31.32	30.80	10	23,145	0.04%
2020/03/26	109	30.49	121	30.66	31.30	-12	22,533	-0.05%	大買/大賣/
2020/03/25	101	28.68	13	29.29	29.40	88	21,867	0.40%	大買/
2020/03/24	1	26.65	24	26.05	26.75	-23	21,608	-0.11%
2020/03/23	26	24.62	12	24.12	24.50	14	21,739	0.06%
2020/03/20	47	25.76	34	25.54	25.85	13	21,736	0.06%
2020/03/19	26	24.14	11	25.45	23.50	15	21,555	0.07%
2020/03/18	50	27.18	32	27.40	26.10	18	21,752	0.08%
2020/03/17	46	28.80	38	28.70	27.70	8	21,544	0.04%
2020/03/16	32	31.93	33	30.13	29.70	-1	21,262	0.00%
2020/03/13	10	31.34	13	32.11	32.05	-3	21,042	-0.01%
2020/03/12	19	36.11	14	36.30	34.75	5	20,873	0.02%
2020/03/11	16	39.66	16	39.56	38.50	0	20,670	0.00%
2020/03/10	16	38.06	6	38.50	38.75	10	20,469	0.05%
2020/03/09	158	39.49	14	39.93	38.90	144	20,550	0.70%	大買/鉅額交易
2020/03/06	130	41.17	2	40.88	41.15	128	20,496	0.62%	大買/鉅額交易
2020/03/05	1	40.95	5	40.72	40.60	-4	20,648	-0.02%
2020/03/04	2	39.10	1	39.20	39.40	1	20,493	0.00%
2020/03/03	5	40.44	8	40.54	39.70	-3	20,513	-0.01%
2020/03/02	19	38.71	40	38.10	39.00	-21	20,483	-0.10%
2020/02/27	71	40.47	22	39.77	39.00	49	20,539	0.24%
2020/02/26	25	41.93	0	0.00	41.35	25	20,352	0.12%
2020/02/25	2	43.13	7	42.99	43.45	-5	20,386	-0.02%
2020/02/24	3	43.20	3	43.22	43.65	0	20,577	0.00%
2020/02/21	2	43.80	4	43.98	43.75	-2	20,871	-0.01%
2020/02/20	31	43.94	10	43.86	44.05	21	21,172	0.10%
2020/02/19	6	43.16	5	43.23	42.85	1	21,259	0.00%
2020/02/18	1	43.05	3	43.18	43.10	-2	21,748	-0.01%
2020/02/17	4	43.10	5	43.15	43.25	-1	22,448	0.00%
2020/02/14	8	43.38	5	43.73	43.10	3	23,240	0.01%
2020/02/13	16	43.85	6	44.09	43.20	10	24,558	0.04%
2020/02/12	23	44.43	45	43.83	44.60	-22	25,914	-0.08%
2020/02/11	7	40.96	23	40.93	41.85	-16	25,711	-0.06%
2020/02/10	14	39.46	5	39.74	39.75	9	25,801	0.04%
2020/02/07	8	41.21	2	41.48	41.05	6	25,899	0.02%
2020/02/06	4	42.15	22	42.11	42.25	-18	26,299	-0.07%
2020/02/05	6	40.93	4	40.95	41.20	2	26,896	0.01%
2020/02/04	28	41.46	18	41.58	41.30	10	27,189	0.04%
2020/02/03	4	38.31	37	38.14	40.00	-33	27,672	-0.12%
2020/01/31	21	41.71	12	40.49	40.90	9	28,052	0.03%
2020/01/30	226	43.38	22	42.77	41.85	204	28,072	0.73%	大買/鉅額交易
2020/01/20	0	0.00	14	46.44	46.45	-14	28,233	-0.05%
2020/01/17	2	45.48	2.1	46.02	45.45	-0.1	28,649	0.00%
2020/01/16	11	45.80	1	46.55	45.55	10	28,846	0.03%
2020/01/15	4	46.33	8	46.71	46.30	-4	28,983	-0.01%
2020/01/14	9	46.42	10	46.59	46.80	-1	29,176	0.00%
2020/01/13	9	46.37	17	46.22	46.35	-8	29,078	-0.03%
2020/01/10	13	45.38	31	45.28	45.65	-18	29,337	-0.06%
2020/01/09	42	45.36	25	45.16	45.20	17	29,326	0.06%
2020/01/08	12	42.95	21	42.90	43.40	-9	29,063	-0.03%
2020/01/07	16	43.00	50	43.01	43.20	-34	29,218	-0.12%
2020/01/06	49	41.96	32	42.68	41.65	17	29,767	0.06%
2020/01/03	69	44.87	2	43.98	43.85	67	29,727	0.23%
2020/01/02	27	46.47	63	46.78	47.00	-36	29,685	-0.12%
2019/12/31	5	45.10	3	45.15	45.10	2	29,739	0.01%
2019/12/30	7	45.05	16	44.89	44.90	-9	30,178	-0.03%
2019/12/27	2	45.13	1	45.15	45.40	1	30,544	0.00%
2019/12/26	18	45.56	79	45.15	45.15	-61	31,259	-0.20%
2019/12/25	12	46.40	9	46.47	46.40	3	31,405	0.01%
2019/12/24	6	46.34	17	46.23	46.25	-11	31,752	-0.03%
2019/12/23	3	45.85	1	46.25	45.90	2	31,981	0.01%
2019/12/20	5	46.46	5	46.62	46.80	0	32,123	0.00%
2019/12/19	17	46.30	13	46.26	45.90	4	32,661	0.01%
2019/12/18	35	46.27	4	46.56	46.00	31	33,134	0.09%
2019/12/17	22	47.93	4	48.13	47.90	18	33,154	0.05%
2019/12/16	72	47.26	33	47.31	47.90	39	33,259	0.12%
2019/12/13	36	46.84	18.6	46.98	45.80	17.4	33,304	0.05%
2019/12/12	4	48.54	51	48.61	48.75	-47	33,254	-0.14%
2019/12/11	12	47.80	0	0.00	47.70	12	33,557	0.04%
2019/12/10	10	47.62	12	48.23	48.30	-2	33,920	-0.01%
2019/12/09	12	48.04	7	48.54	47.75	5	34,326	0.01%
2019/12/06	20	47.67	8	47.84	47.45	12	34,645	0.03%
2019/12/05	12	47.90	4	47.84	47.95	8	35,780	0.02%
2019/12/04	21	47.32	6	47.22	46.90	15	37,666	0.04%
2019/12/03	29	48.71	21	49.02	48.45	8	39,329	0.02%
2019/12/02	24	49.51	30	48.46	49.90	-6	39,620	-0.02%
2019/11/29	9	48.93	3	48.80	48.95	6	39,645	0.02%
2019/11/28	5	49.59	5	49.51	49.40	0	39,863	0.00%
2019/11/27	8	50.33	5	50.56	50.00	3	41,176	0.01%
2019/11/26	23	50.44	22	50.57	50.50	1	41,983	0.00%
2019/11/25	2	49.80	3	50.33	49.60	-1	42,057	0.00%
2019/11/22	37	48.99	45	49.09	49.50	-8	42,338	-0.02%
2019/11/21	40	49.91	28	49.69	49.50	12	42,736	0.03%
2019/11/20	7	49.85	24.6	50.30	50.60	-17.6	43,309	-0.04%
2019/11/19	9	51.24	8	50.73	50.60	1	45,154	0.00%
2019/11/18	47	51.53	33	51.32	51.20	14	45,711	0.03%
2019/11/15	20	52.05	37	51.32	51.00	-17	45,973	-0.04%
2019/11/14	45	50.84	24	51.46	52.20	21	46,146	0.05%
2019/11/13	37	49.81	36.5	50.29	50.90	0.6	46,986	0.00%
2019/11/12	34	48.56	249	47.68	50.10	-215	47,221	-0.46%	大賣/鉅額交易
2019/11/11	90	46.80	287	47.68	47.05	-197	46,232	-0.43%	大賣/鉅額交易
2019/11/08	16	43.73	18	44.08	44.70	-2	44,678	0.00%
2019/11/07	28	43.11	15	43.25	43.30	13	44,375	0.03%
2019/11/06	38	44.39	54	43.99	43.90	-16	44,263	-0.04%
2019/11/05	34	44.93	36	45.13	45.45	-2	43,928	0.00%
2019/11/04	35	44.18	73	44.69	45.00	-38	43,667	-0.09%
2019/11/01	39	42.92	18	42.86	43.00	21	43,027	0.05%
2019/10/31	17	42.22	32	42.64	42.75	-15	42,830	-0.04%
2019/10/30	16	40.67	19	41.62	41.80	-3	42,219	-0.01%
2019/10/29	20	41.26	23	40.60	40.75	-3	41,778	-0.01%
2019/10/28	40	41.71	50	41.38	41.80	-10	41,663	-0.02%
2019/10/25	13	40.34	90	40.30	40.75	-77	41,324	-0.19%
2019/10/24	9	41.46	12	41.10	41.50	-3	41,037	-0.01%
2019/10/23	3	41.47	82	41.46	41.85	-79	41,300	-0.19%
2019/10/22	33	41.64	12	41.90	40.95	21	42,375	0.05%
2019/10/21	6	41.18	2	41.30	41.30	4	43,052	0.01%
2019/10/18	6	41.62	48	41.65	41.30	-42	43,326	-0.10%
2019/10/17	6	40.82	28	40.87	40.85	-22	43,947	-0.05%
2019/10/16	14	41.23	14	41.08	41.30	0	44,070	0.00%
2019/10/15	33	41.27	102	41.30	40.75	-69	43,931	-0.16%	大賣/
2019/10/14	49	40.96	116	41.48	41.20	-67	44,038	-0.15%	大賣/
2019/10/09	26	38.96	35	38.92	38.60	-9	43,419	-0.02%
2019/10/08	61.3	38.87	93	38.89	38.95	-31.8	43,382	-0.07%
2019/10/07	35	38.49	65	38.49	38.15	-30	42,489	-0.07%
2019/10/04	33	37.58	27	37.65	37.90	6	41,966	0.01%
2019/10/03	31	37.30	27	37.31	37.70	4	41,536	0.01%
2019/10/02	45	36.43	92	36.84	37.80	-47	41,033	-0.11%
2019/10/01	21	35.38	33	35.65	35.90	-12	40,230	-0.03%
2019/09/27	23	34.79	12	34.51	34.75	11	39,831	0.03%
2019/09/26	26	35.65	17	36.11	35.60	9	39,393	0.02%
2019/09/25	17	35.98	5	36.03	36.10	12	39,158	0.03%
2019/09/24	147	36.67	108	36.30	35.80	39	39,255	0.10%	大買/大賣/
2019/09/23	262	37.75	27	37.81	37.50	235	38,966	0.60%	大買/鉅額交易
2019/09/20	103	37.25	25	36.98	36.85	78	38,463	0.20%	大買/
2019/09/19	29	36.64	23	36.55	36.95	6	37,999	0.02%
2019/09/18	49	36.68	43	36.58	36.50	6	37,726	0.02%
2019/09/17	69	36.53	60	36.99	36.70	9	37,174	0.02%
2019/09/16	93	36.10	115	36.52	36.25	-22	37,095	-0.06%	大賣/
2019/09/12	43	35.97	11.1	35.98	35.85	32	36,562	0.09%
2019/09/11	14.1	35.49	15	35.35	35.55	-1	36,167	0.00%
2019/09/10	29	35.61	29	35.61	35.70	0	35,595	0.00%
2019/09/09	108.1	36.15	679	36.13	35.55	-570.9	35,065	-1.63%	大買/大賣/鉅額交易
2019/09/06	63	37.37	59	37.27	37.00	4	34,262	0.01%
2019/09/05	20	36.07	121	36.31	36.60	-101	32,356	-0.31%	大賣/鉅額交易
2019/09/04	5	32.64	32	32.92	33.30	-27	30,454	-0.09%
2019/09/03	24	32.41	25	32.53	32.10	-1	30,089	0.00%
2019/09/02	90	32.22	78	32.09	32.50	12	29,806	0.04%
2019/08/30	84	32.67	106	32.97	32.10	-22	29,435	-0.07%	大賣/
2019/08/29	42	31.91	77	31.75	32.15	-35	28,021	-0.12%
2019/08/28	71	30.81	16	30.74	30.65	55	27,048	0.20%
2019/08/27	71.2	31.31	23	31.12	30.80	48.2	26,720	0.18%
2019/08/26	60	31.20	190	31.41	30.95	-130	26,329	-0.49%	大賣/鉅額交易
2019/08/23	52	32.18	80	32.19	32.40	-28	25,684	-0.11%
2019/08/22	33	32.09	159	32.09	32.80	-126	24,986	-0.50%	大賣/鉅額交易
2019/08/21	33	29.91	157	30.01	30.60	-124	22,932	-0.54%	大賣/鉅額交易
2019/08/20	140	29.48	28	29.63	29.10	112	22,112	0.51%	大買/鉅額交易
2019/08/19	34	29.73	54.5	29.88	29.60	-20.5	21,683	-0.09%
2019/08/16	67	29.37	98	29.50	29.50	-31	21,065	-0.15%
2019/08/15	158	27.90	118	28.29	28.60	40	19,576	0.20%	大買/大賣/
2019/08/14	501	27.90	57	27.57	27.50	444	18,507	2.40%	大買/鉅額交易
2019/08/13	2	26.35	0	0.00	26.65	2	18,053	0.01%
2019/08/12	8	26.73	4	26.84	26.75	4	18,163	0.02%
2019/08/08	1	26.45	13	26.70	26.85	-12	18,476	-0.06%
2019/08/07	1	26.45	10	26.41	26.25	-9	18,360	-0.05%
2019/08/06	4	25.36	13	25.13	26.25	-9	18,355	-0.05%
2019/08/05	3	25.52	0	0.00	25.50	3	18,274	0.02%
2019/08/02	10	25.74	6	25.83	26.00	4	18,250	0.02%
2019/08/01	15	26.54	5	26.45	26.40	10	18,095	0.06%
2019/07/31	35	26.69	22	26.63	27.00	13	17,994	0.07%
2019/07/30	2	26.10	16	26.13	26.20	-14	17,759	-0.08%
2019/07/29	28	26.56	10	26.59	26.50	18	17,817	0.10%
2019/07/26	34	26.54	4	26.65	26.75	30	17,716	0.17%
2019/07/25	29	26.91	29	26.94	27.05	0	17,541	0.00%
2019/07/24	94	26.81	55	27.29	26.35	39	17,125	0.23%
2019/07/23	55	28.47	7	28.51	28.20	48	16,007	0.30%
2019/07/22	3	28.82	36	28.83	29.00	-33	14,988	-0.22%
2019/07/19	92	29.56	50	29.42	29.25	42	14,758	0.28%
2019/07/18	28	28.80	29	28.89	29.05	-1	14,620	-0.01%
2019/07/17	5	28.58	33	28.55	28.70	-28	14,531	-0.19%
2019/07/16	27	28.50	40	28.45	28.60	-13	14,662	-0.09%
2019/07/15	34	27.87	10	27.71	28.20	24	14,314	0.17%
2019/07/12	37	26.82	25	26.90	27.10	12	14,129	0.08%
2019/07/11	4	25.94	4	25.80	25.95	0	14,174	0.00%
2019/07/10	6	26.47	6	26.33	26.30	0	14,850	0.00%
2019/07/09	5	26.20	0	0.00	26.20	5	15,220	0.03%
2019/07/08	0	0.00	4	26.64	26.40	-4	16,078	-0.02%
2019/07/05	2	26.70	17	26.73	26.70	-15	16,403	-0.09%
2019/07/04	4	26.78	2	26.75	26.90	2	16,726	0.01%
2019/07/03	0	0.00	1	26.60	26.65	-1	16,980	-0.01%
2019/07/02	5	26.75	3	26.70	26.65	2	17,478	0.01%
2019/07/01	9	26.58	43	26.62	26.60	-34	18,100	-0.19%
2019/06/28	27	26.23	4	26.19	26.05	23	18,963	0.12%
2019/06/27	1	25.75	7	25.81	26.00	-6	20,197	-0.03%
2019/06/26	0	0.00	7	25.42	25.35	-7	20,600	-0.03%
2019/06/25	2	25.40	1	25.60	25.30	1	20,709	0.00%
2019/06/24	3	25.83	1	25.80	25.80	2	20,854	0.01%
2019/06/21	44	26.27	30	26.12	25.95	14	20,896	0.07%
2019/06/20	7	25.41	4	25.40	25.35	3	20,493	0.01%
2019/06/19	4	25.31	7	25.24	25.25	-3	20,503	-0.01%
2019/06/18	10	24.97	7	24.90	24.85	3	20,559	0.01%
2019/06/17	3	24.83	4	24.88	24.95	-1	20,649	0.00%
2019/06/14	14	25.40	6	25.35	25.00	8	20,766	0.04%
2019/06/13	12	25.28	11	25.20	25.35	1	20,360	0.00%
2019/06/12	0	0.00	49	25.01	25.20	-49	20,296	-0.24%
2019/06/11	1	24.90	7	24.86	24.90	-6	20,305	-0.03%
2019/06/10	2	24.35	14	24.05	24.35	-12	20,085	-0.06%
2019/06/06	6	23.42	0	0.00	23.40	6	20,058	0.03%
2019/06/05	5	23.55	8	23.95	23.45	-3	20,117	-0.01%
2019/06/04	0	0.00	10	23.47	23.50	-10	20,139	-0.05%
2019/05/31	0	0.00	1	23.15	23.15	-1	20,259	0.00%
2019/05/30	5	22.21	26	22.58	22.80	-21	20,363	-0.10%
2019/05/29	22	22.14	12	22.13	22.05	10	20,338	0.05%
2019/05/28	14	22.84	8	23.35	22.60	6	20,280	0.03%
2019/05/27	16	22.70	40	22.65	23.15	-24	20,272	-0.12%
2019/05/24	17	23.35	0	0.00	23.00	17	20,291	0.08%
2019/05/23	48	23.52	24	23.64	23.70	24	20,268	0.12%
2019/05/22	11	23.60	50	23.81	23.55	-39	20,365	-0.19%
2019/05/21	32	23.19	6	23.18	23.20	26	20,493	0.13%
2019/05/20	17	23.58	2	23.75	23.50	15	21,209	0.07%
2019/05/17	26	23.78	14	24.09	23.75	12	21,337	0.06%
2019/05/16	3	23.97	6	24.43	23.65	-3	21,310	-0.01%
2019/05/15	1	23.85	12	23.80	23.95	-11	21,224	-0.05%
2019/05/14	5	23.01	2	22.85	23.50	3	21,291	0.01%
2019/05/13	7	23.17	6	23.20	23.10	1	21,387	0.00%
2019/05/10	7	24.31	10	23.97	24.00	-3	21,375	-0.01%
2019/05/09	15	24.59	10	24.61	24.35	5	21,316	0.02%
2019/05/08	3	24.55	10	24.68	25.00	-7	21,224	-0.03%
2019/05/07	3	24.87	7	24.94	24.80	-4	21,241	-0.02%
2019/05/06	14	24.87	10	24.75	24.50	4	21,236	0.02%
2019/05/03	6	25.80	1	25.75	25.75	5	20,972	0.02%
2019/05/02	1	25.70	6	25.86	25.70	-5	20,975	-0.02%
2019/04/30	12	25.45	3	25.52	25.55	9	20,948	0.04%
2019/04/29	9	25.37	82	25.10	25.90	-73	20,870	-0.35%
2019/04/26	10	25.72	37	25.79	25.70	-27	20,598	-0.13%
2019/04/25	14	26.11	22	26.15	26.10	-8	20,614	-0.04%
2019/04/24	102	26.42	153	26.47	25.85	-51	20,653	-0.25%	大買/大賣/
2019/04/23	28	27.68	14	28.08	27.55	14	19,663	0.07%
2019/04/22	12	28.14	30	28.04	28.10	-18	19,327	-0.09%
2019/04/19	19	27.50	26	27.58	27.35	-7	18,894	-0.04%
2019/04/18	64	27.33	27	27.32	27.00	37	18,667	0.20%
2019/04/17	143	27.69	4	27.95	27.50	139	18,384	0.76%	大買/鉅額交易
2019/04/16	65	28.37	145	28.35	28.05	-80	17,818	-0.45%	大賣/
2019/04/15	68	27.45	21	27.51	27.35	47	17,098	0.27%
2019/04/12	28.2	27.76	64	27.67	27.55	-35.8	16,723	-0.21%
2019/04/11	43	26.83	10	27.03	26.80	33	15,825	0.21%
2019/04/10	20	26.68	17.3	26.95	26.90	2.8	15,437	0.02%
2019/04/09	16	26.62	9	26.59	26.45	7	15,118	0.05%
2019/04/08	198	27.30	15	27.28	27.05	183	14,820	1.23%	大買/鉅額交易
2019/04/03	27	26.51	74	26.73	26.60	-47	14,225	-0.33%
2019/04/02	126	26.12	28	26.13	26.40	98	13,501	0.73%	大買/
2019/04/01	24	25.29	41	25.56	25.30	-17	12,231	-0.14%
2019/03/29	28	23.28	76	23.43	23.70	-48	10,574	-0.45%
2019/03/28	2	22.50	11	22.55	22.70	-9	10,037	-0.09%
2019/03/27	10	22.65	19	22.44	22.70	-9	10,028	-0.09%
2019/03/26	6	21.80	0	0.00	21.70	6	10,195	0.06%
2019/03/25	17	21.91	2	21.95	22.00	15	10,179	0.15%
2019/03/22	5	22.30	10	22.71	22.35	-5	10,200	-0.05%
2019/03/21	11	22.63	27	22.54	22.60	-16	10,207	-0.16%
2019/03/20	3	22.35	4	22.43	22.35	-1	10,283	-0.01%
2019/03/19	22	22.50	11	22.60	22.35	11	10,382	0.11%
2019/03/18	19	21.89	13	22.12	22.15	6	10,457	0.06%
2019/03/15	1	21.70	1	21.70	21.80	0	10,411	0.00%
2019/03/14	20	21.67	1	21.55	21.50	19	10,552	0.18%
2019/03/13	9	22.18	1	22.15	22.20	8	10,743	0.07%
2019/03/12	8	22.40	9	22.64	22.40	-1	10,932	-0.01%
2019/03/11	6	22.00	13	22.02	22.10	-7	11,167	-0.06%
2019/03/08	11	21.80	0	0.00	21.65	11	11,761	0.09%
2019/03/07	11	22.49	4	22.54	22.20	7	11,895	0.06%
2019/03/06	4	22.80	3	22.93	22.90	1	12,051	0.01%
2019/03/05	4	22.93	4	23.10	22.80	0	12,248	0.00%
2019/03/04	5	22.59	0	0.00	22.95	5	12,222	0.04%
2019/02/27	1	22.70	1	22.75	22.70	0	12,217	0.00%
2019/02/26	4	22.88	84	22.81	23.05	-80	12,267	-0.65%
2019/02/25	5	23.00	2	23.25	23.00	3	12,418	0.02%
2019/02/22	2	23.05	0	0.00	23.00	2	12,358	0.02%
2019/02/21	19	22.74	27	23.03	23.20	-8	12,366	-0.06%
2019/02/20	25	22.92	27	22.91	22.95	-2	12,650	-0.02%
2019/02/19	16	22.80	35	22.75	23.05	-19	12,561	-0.15%
2019/02/18	0	0.00	1	21.90	21.90	-1	11,968	-0.01%
2019/02/15	68	21.43	7	21.44	21.55	61	12,015	0.51%
2019/02/14	41	21.71	5	21.90	21.50	36	12,021	0.30%
2019/02/13	0	0.00	3	21.62	21.70	-3	11,962	-0.03%
2019/02/12	0	0.00	13	21.50	21.60	-13	12,446	-0.10%
2019/02/11	0	0.00	14	21.05	21.20	-14	12,566	-0.11%
2019/01/29	10	20.59	8	20.61	20.80	2	13,024	0.02%
2019/01/28	0	0.00	14	20.99	20.85	-14	13,415	-0.10%
2019/01/25	7	20.71	5	20.75	20.70	2	13,626	0.01%
2019/01/24	0	0.00	6	20.53	20.50	-6	13,733	-0.04%
2019/01/23	6	20.08	5	20.46	20.50	1	13,935	0.01%
2019/01/22	11	20.35	0	0.00	20.20	11	14,072	0.08%
2019/01/21	0	0.00	14	20.86	20.70	-14	14,161	-0.10%
2019/01/18	3	20.43	2	20.65	20.60	1	14,266	0.01%
2019/01/17	2	20.55	12	20.60	20.30	-10	14,486	-0.07%
2019/01/16	9	20.36	2	20.35	20.60	7	14,495	0.05%
2019/01/15	1	19.85	3	20.17	20.20	-2	14,360	-0.01%
2019/01/14	4	19.73	2	19.60	19.60	2	14,438	0.01%
2019/01/11	0	0.00	5	20.20	19.90	-5	14,692	-0.03%
2019/01/10	2	20.00	1	20.05	20.05	1	15,020	0.01%
2019/01/09	7	19.94	4	19.98	19.90	3	15,386	0.02%
2019/01/07	0	0.00	6	19.83	19.90	-6	15,621	-0.04%
2019/01/04	5	19.14	3	19.18	19.20	2	15,783	0.01%
2019/01/03	4	20.13	0	0.00	19.80	4	15,907	0.03%
2018/12/28	5	19.95	0	0.00	19.80	5	16,284	0.03%
2018/12/27	3	20.30	0	0.00	20.20	3	16,852	0.02%
2018/12/26	2	20.15	0	0.00	19.90	2	16,926	0.01%
2018/12/25	10	20.10	1	20.10	20.15	9	17,065	0.05%
2018/12/24	2	20.55	1	20.65	20.55	1	17,093	0.01%
2018/12/21	30	20.37	4	20.45	20.95	26	17,410	0.15%
2018/12/20	15	20.82	5	20.80	20.60	10	17,722	0.06%
2018/12/19	18	21.58	17	21.57	21.30	1	17,714	0.01%
2018/12/18	7	20.84	1	20.95	21.05	6	17,683	0.03%
2018/12/17	4	21.25	12	21.05	21.05	-8	17,765	-0.05%
2018/12/14	6	21.30	0	0.00	21.50	6	17,781	0.03%
2018/12/13	3	21.95	15	21.96	21.95	-12	17,820	-0.07%
2018/12/12	3	21.42	16	21.54	21.60	-13	17,689	-0.07%
2018/12/11	7	21.20	15	21.25	21.10	-8	17,662	-0.05%
2018/12/10	16	20.71	5	20.77	20.65	11	17,651	0.06%
2018/12/07	8	20.96	61	21.18	21.20	-53	17,651	-0.30%
2018/12/06	25	20.80	0	0.00	20.35	25	17,640	0.14%
2018/12/05	10	21.76	23	21.72	21.80	-13	17,458	-0.07%
2018/12/04	7	22.29	38	22.42	22.40	-31	17,852	-0.17%
2018/12/03	9	21.99	28	21.81	22.30	-19	17,951	-0.11%
2018/11/30	10	20.50	21	20.51	20.40	-11	17,427	-0.06%
2018/11/29	21	20.27	28	20.83	20.00	-7	17,294	-0.04%
2018/11/28	10	20.10	38	20.23	20.35	-28	17,213	-0.16%
2018/11/27	16	19.35	16	19.65	19.85	0	17,126	0.00%
2018/11/26	0	0.00	4	19.38	19.20	-4	17,119	-0.02%
2018/11/23	4	18.96	8	19.06	19.05	-4	17,118	-0.02%
2018/11/22	26	19.75	8	20.17	19.45	18	17,050	0.11%
2018/11/21	2	19.35	5	19.30	19.55	-3	16,899	-0.02%
2018/11/20	27	19.65	1	19.65	19.65	26	16,952	0.15%
2018/11/19	18	20.31	32	20.42	20.10	-14	17,034	-0.08%
2018/11/16	1	19.50	0	0.00	19.20	1	16,955	0.01%
2018/11/15	2	19.60	11	19.42	19.55	-9	16,886	-0.05%
2018/11/14	10	19.16	9	19.08	19.10	1	16,986	0.01%
2018/11/13	7	18.04	36	18.41	18.70	-29	17,107	-0.17%
2018/11/12	6	18.42	6	18.50	18.60	0	17,024	0.00%
2018/11/09	28	18.35	6	18.08	18.30	22	16,951	0.13%
2018/11/08	7	19.22	15	19.41	19.00	-8	16,502	-0.05%
2018/11/07	60	19.19	50	18.83	18.85	10	16,287	0.06%
2018/11/06	33	19.41	6	18.88	18.75	27	16,284	0.17%
2018/11/05	73	20.03	41	20.04	19.90	32	15,950	0.20%
2018/11/02	2	21.25	12	21.25	21.30	-10	15,614	-0.06%
2018/11/01	8	20.19	1	20.25	20.30	7	15,470	0.05%
2018/10/31	0	0.00	2	19.65	19.80	-2	15,696	-0.01%
2018/10/30	27	19.34	12	19.31	19.15	15	15,858	0.09%
2018/10/29	51	18.95	50.1	18.79	18.95	0.9	16,107	0.01%
2018/10/26	2	18.35	3	18.33	18.35	-1	16,437	-0.01%
2018/10/25	2	18.40	4	18.34	18.25	-2	16,927	-0.01%
2018/10/24	6	19.93	0	0.00	19.75	6	16,924	0.04%
2018/10/23	2	20.15	3	20.15	20.10	-1	16,963	-0.01%
2018/10/22	2	20.70	1	20.45	20.80	1	17,118	0.01%
2018/10/19	6	20.33	20	20.15	20.45	-14	17,055	-0.08%
2018/10/18	10	21.00	10	20.91	20.95	0	17,019	0.00%
2018/10/17	10	20.57	0	0.00	20.35	10	16,837	0.06%
2018/10/16	9	21.16	11	21.24	21.20	-2	16,856	-0.01%
2018/10/15	4	20.14	7	20.74	20.75	-3	16,972	-0.02%
2018/10/12	9	19.74	0	0.00	20.10	9	16,971	0.05%
2018/10/11	21	19.39	115	19.41	19.35	-94	17,020	-0.55%	大賣/
2018/10/09	0	0.00	1	22.05	21.50	-1	17,107	-0.01%
2018/10/08	5	21.72	17	21.82	21.65	-12	17,213	-0.07%
2018/10/05	39	21.71	10	21.25	21.40	29	17,064	0.17%
2018/10/04	7	23.42	0	0.00	23.45	7	16,604	0.04%
2018/10/03	6	23.97	1	23.80	23.70	5	16,650	0.03%
2018/10/01	0	0.00	5	24.41	24.40	-5	16,847	-0.03%
2018/09/28	25	24.46	23	24.24	24.10	2	16,892	0.01%
2018/09/27	12	25.04	21	24.90	24.65	-9	16,787	-0.05%
2018/09/26	1	24.45	0	0.00	24.55	1	16,534	0.01%
2018/09/25	10	25.06	9	25.03	24.70	1	16,640	0.01%
2018/09/21	2.1	23.91	67	23.92	24.10	-64.9	16,420	-0.40%
2018/09/20	6	23.43	3	23.20	23.25	3	16,399	0.02%
2018/09/19	9	23.92	3	24.22	23.65	6	16,559	0.04%
2018/09/18	6	24.04	0	0.00	23.95	6	16,537	0.04%
2018/09/17	1	24.20	0	0.00	24.80	1	16,679	0.01%
2018/09/14	5	24.40	10	24.28	24.60	-5	16,705	-0.03%
2018/09/13	1	23.45	1	23.50	23.55	0	16,891	0.00%
2018/09/12	58	23.23	2	23.58	23.10	56	17,158	0.33%
2018/09/11	1	23.25	0	0.00	23.85	1	17,449	0.01%
2018/09/10	28	23.64	49	23.56	23.30	-21	18,032	-0.12%
2018/09/07	31	26.17	11	26.60	25.85	20	19,104	0.10%
2018/09/06	9	28.03	1	28.25	28.00	8	21,158	0.04%
2018/09/05	0.2	27.90	100	28.05	27.85	-99.8	22,206	-0.45%
2018/09/04	5	27.94	4	27.89	27.90	1	22,719	0.00%
2018/09/03	8	28.93	1	29.15	28.55	7	22,715	0.03%
2018/08/31	4.3	29.32	2	29.35	29.40	2.3	22,722	0.01%
2018/08/30	0	0.00	10	29.11	29.10	-10	22,854	-0.04%
2018/08/29	24	29.09	25	29.13	29.10	-1	22,947	0.00%
2018/08/28	13	29.16	10	29.35	28.90	3	23,098	0.01%
2018/08/27	13	29.07	17	29.15	29.25	-4	23,249	-0.02%
2018/08/24	17	28.77	6	28.88	28.80	11	23,183	0.05%
2018/08/23	25	28.86	20	29.08	28.95	5	23,073	0.02%
2018/08/22	12	27.56	29	27.60	27.60	-17	22,828	-0.07%
2018/08/21	64	27.16	43	26.96	27.20	21	22,932	0.09%
2018/08/20	47	28.46	15	27.67	27.40	32	23,086	0.14%
2018/08/17	3	29.48	0	0.00	29.00	3	22,995	0.01%
2018/08/16	4	29.01	1	29.35	29.05	3	23,348	0.01%
2018/08/15	21	29.64	3	29.73	29.35	18	23,421	0.08%
2018/08/14	4	29.95	5	30.25	30.50	-1	23,514	0.00%
2018/08/13	44	30.05	22	29.70	29.85	22	23,716	0.09%
2018/08/10	2	31.28	1	31.20	31.10	1	23,821	0.00%
2018/08/09	7	31.45	7	31.51	31.50	0	23,939	0.00%
2018/08/08	9	31.91	6	32.00	31.90	3	24,118	0.01%
2018/08/07	53	32.14	10	32.06	32.00	43	24,418	0.18%
2018/08/06	6	32.89	34	32.61	33.00	-28	24,297	-0.12%
2018/08/03	16	32.36	5	32.52	32.00	11	24,510	0.04%
2018/08/02	10	31.98	11	32.23	32.20	-1	24,651	0.00%
2018/08/01	13	31.76	62	31.92	32.20	-49	25,327	-0.19%
2018/07/31	24	30.70	2	31.10	30.40	22	25,290	0.09%
2018/07/30	10	30.83	5	30.47	30.40	5	25,140	0.02%
2018/07/27	10	30.43	26	30.65	30.90	-16	25,161	-0.06%
2018/07/26	5	30.00	8	30.11	30.25	-3	25,300	-0.01%
2018/07/25	8	29.39	19	29.58	30.00	-11	25,565	-0.04%
2018/07/24	7	29.16	0	0.00	29.35	7	25,400	0.03%
2018/07/23	11	29.12	1	29.15	29.05	10	25,313	0.04%
2018/07/20	4	30.48	8	30.58	30.25	-4	25,076	-0.02%
2018/07/19	3	29.90	7	29.92	29.95	-4	24,901	-0.02%
2018/07/18	10	29.78	8	29.84	30.10	2	24,931	0.01%
2018/07/17	22	29.45	5	29.57	29.10	17	24,825	0.07%
2018/07/16	21	30.35	4	30.14	30.00	17	24,839	0.07%
2018/07/13	3	31.23	22	31.09	31.00	-19	24,691	-0.08%
2018/07/12	10	30.66	12	30.99	31.00	-2	24,774	-0.01%
2018/07/11	23	30.08	21	30.36	30.75	2	24,952	0.01%
2018/07/10	14	30.49	40	30.69	30.35	-26	25,171	-0.10%
2018/07/09	51	30.75	17	31.04	31.15	34	26,232	0.13%
2018/07/06	25	30.70	26	31.05	30.80	-1	26,899	0.00%
2018/07/05	18	31.61	26	31.25	30.65	-8	26,945	-0.03%
2018/07/04	272	32.24	7	31.94	31.95	265	26,993	0.98%	大買/鉅額交易
2018/07/03	50	32.69	143	33.26	32.50	-93	27,117	-0.34%	大賣/
2018/07/02	0	0.00	5	32.81	32.55	-5	26,962	-0.02%
2018/06/29	2	32.13	13	32.08	32.35	-11	27,093	-0.04%
2018/06/28	36	32.10	47	32.44	31.65	-11	27,009	-0.04%
2018/06/27	55	32.09	3	32.73	32.30	52	26,950	0.19%
2018/06/26	122	32.08	29	32.51	32.55	93	26,929	0.35%	大買/
2018/06/25	6	33.16	5	33.00	33.00	1	26,886	0.00%
2018/06/22	117	33.53	47	33.54	33.15	70	26,980	0.26%	大買/
2018/06/21	39	35.08	11	35.45	34.60	28	26,896	0.10%
2018/06/20	24	34.78	26	34.99	35.60	-2	26,861	-0.01%
2018/06/19	222	36.24	57	36.46	34.90	165	26,765	0.62%	大買/鉅額交易
2018/06/15	134	38.26	40.4	38.14	37.70	93.6	26,255	0.36%	大買/
2018/06/14	315	37.90	515	38.36	38.90	-200	24,915	-0.80%	大買/大賣/鉅額交易
2018/06/13	90	35.26	102	35.16	35.40	-12	22,937	-0.05%	大賣/
2018/06/12	29	33.98	97	34.15	33.80	-68	22,031	-0.31%
2018/06/11	74	33.08	37	33.01	32.75	37	21,673	0.17%
2018/06/08	12	33.59	3	33.95	33.40	9	21,921	0.04%
2018/06/07	99	33.75	90	33.70	33.65	9	22,377	0.04%
2018/06/06	6	34.54	16	34.68	34.55	-10	22,251	-0.04%
2018/06/05	62	34.49	253	34.62	34.15	-191	22,400	-0.85%	大賣/鉅額交易
2018/06/04	51	34.65	157	34.48	34.90	-106	22,455	-0.47%	大賣/鉅額交易
2018/06/01	5	33.76	2	34.15	33.70	3	22,512	0.01%
2018/05/31	2	33.93	5	33.89	33.60	-3	22,802	-0.01%
2018/05/30	33	33.80	5	33.68	33.55	28	23,288	0.12%
2018/05/29	57	34.86	2	34.90	34.50	55	23,391	0.24%
2018/05/28	47	34.89	12	35.05	34.95	35	23,570	0.15%
2018/05/25	29	34.26	14	34.34	34.20	15	23,415	0.06%
2018/05/24	23	34.17	41	34.22	34.45	-18	23,628	-0.08%
2018/05/23	8	33.46	1	33.60	33.15	7	23,605	0.03%
2018/05/22	10	33.47	5	33.59	33.40	5	23,453	0.02%
2018/05/21	6	33.28	9	33.25	33.80	-3	23,377	-0.01%
2018/05/18	6	33.51	10	33.15	32.70	-4	23,167	-0.02%
2018/05/17	1	33.10	0	0.00	33.30	1	23,090	0.00%
2018/05/16	12	33.25	21	33.27	33.10	-9	23,046	-0.04%
2018/05/15	34	34.11	50	34.54	33.80	-16	22,957	-0.07%
2018/05/14	8	34.39	12	34.34	34.15	-4	23,036	-0.02%
2018/05/11	20	34.57	10	34.72	34.10	10	23,132	0.04%
2018/05/10	19	33.80	62	33.72	33.80	-43	22,666	-0.19%
2018/05/09	170	33.48	117	33.81	33.20	53	22,350	0.24%	大買/大賣/
2018/05/08	36	32.57	130	32.84	32.80	-94	21,464	-0.44%	大賣/
2018/05/07	3	31.00	6	30.98	30.95	-3	21,176	-0.01%
2018/05/04	2	31.30	2	31.50	30.95	0	21,506	0.00%
2018/05/03	12	31.76	6	31.98	31.75	6	22,074	0.03%
2018/05/02	7	31.28	38	31.52	31.35	-31	21,805	-0.14%
2018/04/27	2	29.43	32	29.54	29.30	-30	21,559	-0.14%
2018/04/26	3	30.10	10	29.70	29.00	-7	21,626	-0.03%
2018/04/25	2	29.88	24	29.94	30.10	-22	21,588	-0.10%
2018/04/24	4	29.85	9	30.13	30.00	-5	21,592	-0.02%
2018/04/23	4	31.38	6	31.66	31.00	-2	21,465	-0.01%
2018/04/20	13	31.97	15	32.43	32.10	-2	21,387	-0.01%
2018/04/19	12	31.80	9	31.78	31.70	3	21,201	0.01%
2018/04/18	25	31.81	35	31.82	31.70	-10	21,291	-0.05%
2018/04/17	19	31.86	4	32.01	31.45	15	21,209	0.07%
2018/04/16	9	32.83	43	32.84	32.65	-34	21,189	-0.16%
2018/04/13	82	33.17	16	33.04	33.05	66	21,166	0.31%
2018/04/12	41	30.66	107	30.44	31.35	-66	20,249	-0.33%	大賣/
2018/04/11	8	28.94	14	29.23	28.50	-6	19,771	-0.03%
2018/04/10	4	29.18	6	29.48	29.40	-2	19,800	-0.01%
2018/04/09	22	29.37	17	29.10	29.00	5	19,934	0.03%
2018/04/03	7	30.14	0	0.00	30.20	7	19,923	0.04%
2018/04/02	7	30.73	6	30.74	30.45	1	20,214	0.00%
2018/03/31	8	29.78	3	29.85	30.05	5	20,072	0.02%
2018/03/30	16	30.08	10	30.06	29.50	6	20,210	0.03%
2018/03/29	13	30.05	0	0.00	30.00	13	20,387	0.06%
2018/03/28	20	30.12	0	0.00	29.90	20	20,561	0.10%
2018/03/27	21	31.19	13	31.20	30.95	8	20,417	0.04%
2018/03/26	14	30.09	14	30.24	30.65	0	20,355	0.00%
2018/03/23	16	30.75	5	30.65	30.50	11	20,233	0.05%
2018/03/22	4	31.71	17	31.98	32.00	-13	19,980	-0.06%
2018/03/21	112	31.16	3	31.35	31.55	109	19,663	0.55%	大買/鉅額交易
2018/03/20	154	30.72	5	30.70	30.60	149	19,418	0.77%	大買/鉅額交易
2018/03/19	10	31.46	8	31.18	31.10	2	19,183	0.01%
2018/03/16	7.1	32.64	1	32.15	32.15	6.1	18,762	0.03%
2018/03/15	19	32.98	7	32.74	32.60	12	18,777	0.06%
2018/03/14	73	33.69	226	33.61	33.20	-153	18,836	-0.81%	大賣/鉅額交易
2018/03/13	33	33.31	3	33.20	32.95	30	18,651	0.16%
2018/03/12	0	0.00	10	32.65	32.25	-10	18,307	-0.05%
2018/03/09	22	32.12	12	31.95	31.90	10	18,457	0.05%
2018/03/08	7	31.84	16	32.12	32.25	-9	18,686	-0.05%
2018/03/07	14	32.33	8	32.33	31.85	6	18,602	0.03%
2018/03/06	21	33.15	13	32.95	32.80	8	18,614	0.04%
2018/03/05	52	33.79	29	33.23	33.10	23	18,739	0.12%
2018/03/02	9	34.43	4	34.19	34.70	5	18,481	0.03%
2018/03/01	48	34.50	4	34.03	33.85	44	18,503	0.24%
2018/02/27	8	34.60	32	34.34	34.00	-24	18,561	-0.13%
2018/02/26	26	35.48	2	35.15	34.80	24	19,253	0.12%
2018/02/23	34	35.03	20	35.66	35.85	14	19,068	0.07%
2018/02/22	2	33.23	0	0.00	33.30	2	19,016	0.01%
2018/02/21	5	34.20	3	33.95	33.80	2	19,254	0.01%
2018/02/12	8	33.47	0	0.00	33.05	8	19,375	0.04%
2018/02/09	9	32.53	7	32.27	33.35	2	19,537	0.01%
2018/02/08	15	34.37	6	34.28	34.30	9	19,637	0.05%
2018/02/07	0	0.00	4	35.66	34.95	-4	19,961	-0.02%
2018/02/06	58	34.69	3	36.50	34.65	55	20,642	0.27%
2018/02/05	15	35.25	26	35.92	37.20	-11	20,457	-0.05%
2018/02/02	1	36.05	3	36.20	35.85	-2	20,599	-0.01%
2018/02/01	0	0.00	1	36.60	35.65	-1	21,815	0.00%
2018/01/31	29	35.93	12	35.90	36.20	17	22,319	0.08%
2018/01/30	52	37.14	20	36.97	37.15	32	22,530	0.14%
2018/01/29	5	36.10	42	35.33	36.45	-37	23,005	-0.16%
2018/01/26	120	35.50	24	35.75	34.90	96	23,509	0.41%	大買/
2018/01/25	54	38.29	0	0.00	38.00	54	22,966	0.24%
2018/01/24	6	38.16	12	38.17	38.25	-6	23,424	-0.03%
2018/01/23	10	38.76	3	39.05	38.50	7	23,505	0.03%
2018/01/22	6	38.83	0	0.00	39.15	6	23,584	0.03%
2018/01/19	8	38.55	0	0.00	38.75	8	23,547	0.03%
2018/01/18	34	38.47	4	39.05	38.30	30	23,471	0.13%
2018/01/17	10	38.75	3	38.65	38.70	7	23,421	0.03%
2018/01/16	4	38.84	23	39.26	39.20	-19	23,463	-0.08%
2018/01/15	109	38.88	1	40.10	38.90	108	23,448	0.46%	大買/鉅額交易
2018/01/12	42	39.38	48	39.32	39.60	-6	23,531	-0.03%
2018/01/11	5	38.43	0	0.00	38.20	5	23,511	0.02%
2018/01/10	59	38.08	1	38.55	38.00	58	23,773	0.24%
2018/01/09	71	40.32	14	39.72	39.65	57	23,536	0.24%
2018/01/08	65	41.78	13	41.94	41.80	52	23,289	0.22%
2018/01/05	72	40.75	16	40.86	40.80	56	22,986	0.24%
2018/01/04	0	0.00	7	39.94	40.00	-7	22,763	-0.03%
2018/01/03	40	39.44	9	39.16	39.00	31	22,867	0.14%
2018/01/02	39	40.06	32	39.72	40.00	7	22,745	0.03%

〈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-內湖民權券商分點個股進出
元大-內湖民權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-內湖民權 券商分點個股進出 元大-內湖民權 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-內湖民權券商分點個股進出
元大-內湖民權券商分點全部個股操作績效/獲利分析