華通 (2313)-元大-北屯券商分點個股進出

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－元大-北屯券商分點個股進出

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-北屯券商分點個股進出
元大-北屯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	106	77.68	54.1	77.83	77.60	52	29,786	0.17%	大買/
2024/04/25	5.3	75.51	11.4	75.35	75.00	-6.1	29,631	-0.02%
2024/04/24	8	74.05	41	74.40	74.30	-33	29,751	-0.11%
2024/04/23	69.2	73.52	4	73.48	72.90	65.2	29,834	0.22%
2024/04/22	48.5	75.15	36	74.62	73.80	12.5	29,948	0.04%
2024/04/19	41.4	75.90	24.1	76.25	76.10	17.3	29,858	0.06%
2024/04/18	5.5	77.72	75.2	78.17	77.50	-69.7	29,762	-0.23%
2024/04/17	7.2	77.41	14.1	77.86	78.00	-6.9	29,828	-0.02%
2024/04/16	69.1	77.39	27	78.19	76.60	42.1	29,938	0.14%
2024/04/15	56.3	79.61	46	79.95	79.70	10.3	29,832	0.03%
2024/04/12	121	81.62	147.1	82.05	81.90	-26.1	29,842	-0.09%	大買/大賣/
2024/04/11	44.7	81.00	14.1	80.78	80.20	30.6	29,737	0.10%
2024/04/10	17	82.35	63.2	82.24	81.80	-46.2	29,707	-0.16%
2024/04/09	57.2	82.44	10.1	81.95	81.40	47.1	29,710	0.16%
2024/04/08	23.1	83.35	100	82.66	83.50	-76.9	29,554	-0.26%
2024/04/03	10	79.62	2	79.70	79.60	8	29,085	0.03%
2024/04/02	42	80.20	50	80.76	80.20	-8	29,292	-0.03%
2024/04/01	51	80.30	7	80.47	79.20	44	29,279	0.15%
2024/03/29	19.1	79.60	34	80.49	80.40	-14.9	29,170	-0.05%
2024/03/28	17	78.19	5	78.86	78.20	12	29,054	0.04%
2024/03/27	10	77.76	18	78.03	77.70	-8	29,268	-0.03%
2024/03/26	47	77.65	27.3	76.72	75.90	19.7	29,380	0.07%
2024/03/25	58.1	80.27	40.2	80.71	80.00	17.9	29,320	0.06%
2024/03/22	19	79.21	32	79.37	79.50	-13	29,473	-0.04%
2024/03/21	48	79.39	35.3	79.93	79.40	12.7	29,535	0.04%
2024/03/20	224.5	80.49	214.2	81.01	78.40	10.3	29,906	0.03%	大買/大賣/
2024/03/19	51.2	81.40	16	81.98	81.00	35.2	31,496	0.11%
2024/03/18	112.1	81.96	123.1	81.87	82.10	-11	32,411	-0.03%	大買/大賣/
2024/03/15	28.1	78.56	29.1	78.17	77.70	-1	32,922	0.00%
2024/03/14	36	80.16	18.3	79.18	78.70	17.7	32,926	0.05%
2024/03/13	146.2	81.08	140	82.31	81.20	6.2	32,844	0.02%	大買/大賣/
2024/03/12	157	83.60	144	83.80	82.40	13	32,839	0.04%	大買/大賣/
2024/03/11	137	81.50	139	80.37	82.00	-2	31,964	-0.01%	大買/大賣/
2024/03/08	26	76.80	28	75.86	75.60	-2	30,884	-0.01%
2024/03/07	84	77.64	112.4	78.54	76.20	-28.4	31,035	-0.09%	大賣/
2024/03/06	126.3	77.41	77.3	78.09	77.60	49	30,914	0.16%	大買/
2024/03/05	17.1	76.74	30.3	77.01	76.40	-13.2	31,431	-0.04%
2024/03/04	42.3	77.62	56	77.53	77.00	-13.7	32,972	-0.04%
2024/03/01	26.3	74.32	15.1	74.28	74.30	11.2	34,387	0.03%
2024/02/29	25	75.30	59	75.25	76.10	-34	35,913	-0.09%
2024/02/27	63	75.05	90.3	77.06	75.40	-27.3	37,024	-0.07%
2024/02/26	41	77.87	19	77.59	77.20	22	37,017	0.06%
2024/02/23	121.1	79.20	41.1	79.31	78.40	80	37,294	0.21%	大買/
2024/02/22	36.2	77.59	134.5	77.59	80.10	-98.3	37,042	-0.27%	大賣/
2024/02/21	15	71.60	13	72.02	72.90	2	36,963	0.01%
2024/02/20	6.1	72.55	28	72.58	72.70	-21.9	37,178	-0.06%
2024/02/19	25	71.27	4	72.34	71.00	21	37,102	0.06%
2024/02/16	16.4	71.53	28.3	71.93	72.00	-11.9	37,364	-0.03%
2024/02/15	49	71.71	31.1	71.15	71.00	17.9	37,615	0.05%
2024/02/05	12.2	71.43	75	72.30	71.60	-62.9	38,983	-0.16%
2024/02/02	43	70.91	32	70.77	70.20	11	40,232	0.03%
2024/02/01	5	69.34	2	69.90	70.00	3	40,191	0.01%
2024/01/31	39	69.68	160	70.23	69.50	-121	40,454	-0.30%	大賣/鉅額交易
2024/01/30	23	70.97	12.3	70.81	70.50	10.7	40,550	0.03%
2024/01/29	9.2	69.56	17	70.74	71.00	-7.8	40,656	-0.02%
2024/01/26	8.2	69.25	6	68.90	69.00	2.2	40,985	0.01%
2024/01/25	27	70.29	26.2	70.53	69.80	0.8	41,188	0.00%
2024/01/24	67.2	70.43	50.1	70.50	70.40	17.1	40,982	0.04%
2024/01/23	22.4	69.63	35.3	68.98	69.70	-12.9	40,968	-0.03%
2024/01/22	37.1	67.38	12.1	67.11	66.90	25	40,683	0.06%
2024/01/19	3.3	66.52	5.1	66.73	67.40	-1.8	40,499	0.00%
2024/01/18	14.1	66.33	4	65.90	65.50	10.1	40,505	0.02%
2024/01/17	7	68.67	5	68.00	68.00	2	40,429	0.00%
2024/01/16	8.1	68.39	7	68.19	69.50	1.1	40,321	0.00%
2024/01/15	210	67.41	8	67.60	67.90	202	40,266	0.50%	大買/鉅額交易
2024/01/12	1	66.40	6	66.93	66.40	-5	40,339	-0.01%
2024/01/11	15	67.82	10	67.44	67.30	5	40,304	0.01%
2024/01/10	11.1	67.46	47	67.67	68.00	-35.9	40,527	-0.09%
2024/01/09	13	68.93	27.3	68.50	67.90	-14.3	41,032	-0.03%
2024/01/08	28	68.79	9.1	69.21	69.00	18.9	41,031	0.05%
2024/01/05	5	69.10	4	69.28	69.20	1	41,117	0.00%
2024/01/04	1.1	69.97	14	69.63	69.00	-12.9	41,422	-0.03%
2024/01/03	5.3	68.46	2	68.60	69.00	3.3	41,492	0.01%
2024/01/02	29.5	69.63	36.3	69.62	69.20	-6.8	41,369	-0.02%
2023/12/29	83.4	70.44	63	70.12	70.70	20.4	41,584	0.05%
2023/12/28	18	71.92	3.2	71.73	70.80	14.8	41,629	0.04%
2023/12/27	20	72.46	4.2	72.73	72.80	15.9	41,882	0.04%
2023/12/26	101	72.73	106	72.07	72.50	-5	42,037	-0.01%	大買/大賣/
2023/12/25	12.1	72.34	16	72.13	71.50	-3.9	42,320	-0.01%
2023/12/22	23	73.20	14	72.59	72.10	9	42,424	0.02%
2023/12/21	16	73.16	15	72.89	73.30	1	42,481	0.00%
2023/12/20	11	71.37	5	72.12	72.00	6	42,524	0.01%
2023/12/19	4	71.48	20	70.61	70.90	-16	42,868	-0.04%
2023/12/18	4	72.18	3	72.87	71.60	1	43,549	0.00%
2023/12/15	25	73.78	22	73.37	72.90	3	44,545	0.01%
2023/12/14	155.1	75.64	170.1	75.95	74.50	-15	46,545	-0.03%	大買/大賣/
2023/12/13	43.1	73.53	35.1	73.16	74.40	7.9	46,806	0.02%
2023/12/12	47.2	71.46	64	71.54	70.90	-16.8	47,561	-0.04%
2023/12/11	30.1	69.66	23	69.05	69.00	7.1	47,292	0.01%
2023/12/08	76	70.16	59.5	69.64	69.00	16.5	47,602	0.03%
2023/12/07	46	69.76	42	69.34	69.20	4	48,515	0.01%
2023/12/06	19	71.80	63	71.86	71.10	-44	48,288	-0.09%
2023/12/05	26	71.71	9.1	71.70	71.90	16.9	48,248	0.04%
2023/12/04	33.1	73.77	45	73.40	72.90	-11.9	48,965	-0.02%
2023/12/01	15	71.99	21.4	72.12	72.10	-6.4	50,497	-0.01%
2023/11/30	31.2	73.85	34.1	73.34	73.30	-2.9	49,705	-0.01%
2023/11/29	110.5	75.16	40.2	74.65	74.80	70.3	48,693	0.14%	大買/
2023/11/28	186.6	72.72	245.2	73.00	74.20	-58.6	46,827	-0.13%	大買/大賣/
2023/11/27	141.7	69.40	98.9	69.40	69.70	42.8	44,777	0.10%	大買/
2023/11/24	89.4	65.96	137.5	66.58	67.60	-48.1	42,790	-0.11%	大賣/
2023/11/22	18.2	64.81	19	64.36	64.70	-0.8	40,597	0.00%
2023/11/21	105	65.44	121	65.19	64.50	-16	39,860	-0.04%	大買/大賣/
2023/11/20	140	62.39	115	62.23	63.00	25	38,050	0.07%	大買/大賣/
2023/11/17	18.1	58.76	75.2	58.53	59.00	-57.1	36,572	-0.16%
2023/11/16	10.1	56.60	2	57.15	57.20	8.1	36,094	0.02%
2023/11/15	12.1	57.54	7.1	57.39	57.10	5	35,884	0.01%
2023/11/14	61	58.18	14	58.01	57.70	47	35,570	0.13%
2023/11/13	97.1	58.94	180	59.28	59.10	-83	35,109	-0.24%	大賣/
2023/11/10	89	57.55	50.5	57.72	57.20	38.5	33,434	0.12%
2023/11/09	13	55.00	20	54.93	54.80	-7	31,750	-0.02%
2023/11/08	15.5	55.12	57	55.26	54.90	-41.5	31,548	-0.13%
2023/11/07	3	54.38	26	54.48	54.40	-23	31,258	-0.07%
2023/11/06	37	54.39	23	54.98	53.90	14	31,127	0.04%
2023/11/03	93	54.74	44	54.52	54.40	49	30,839	0.16%
2023/11/02	2	53.75	38	53.81	54.10	-36	30,609	-0.12%
2023/11/01	37	52.81	20	53.33	52.70	17	30,568	0.06%
2023/10/31	73	53.83	63	53.13	52.80	10	30,502	0.03%
2023/10/30	26	53.43	7	53.09	53.50	19	30,046	0.06%
2023/10/27	45	52.60	3	52.57	52.20	42	29,963	0.14%
2023/10/26	9	52.37	15	52.82	52.20	-6	30,052	-0.02%
2023/10/25	12	53.89	5	53.92	53.70	7	29,867	0.02%
2023/10/24	8	52.93	6	53.03	52.90	2	29,717	0.01%
2023/10/23	7	52.71	8	52.44	52.70	-1	29,641	0.00%
2023/10/20	3.1	51.62	42	51.02	52.10	-38.9	29,565	-0.13%
2023/10/19	1	51.80	3	52.17	52.30	-2	29,457	-0.01%
2023/10/18	4	52.65	22.2	51.67	52.10	-18.2	29,411	-0.06%
2023/10/17	30	54.86	37	54.51	53.90	-7	29,148	-0.02%
2023/10/16	3	52.37	3	52.70	53.30	0	28,656	0.00%
2023/10/13	7	53.01	9	53.12	53.20	-2	28,854	-0.01%
2023/10/12	12.2	53.63	23	53.98	54.20	-10.8	29,327	-0.04%
2023/10/11	2	52.85	6	52.53	52.20	-4	28,844	-0.01%
2023/10/06	14	52.71	12	52.17	51.80	2	28,703	0.01%
2023/10/05	56	53.10	19	53.16	52.60	37	28,592	0.13%
2023/10/04	15.1	51.51	15.1	51.45	52.10	0	28,224	0.00%
2023/10/03	12	52.27	29	52.15	52.00	-17	28,024	-0.06%
2023/10/02	13	53.85	11	53.93	54.30	2	27,611	0.01%
2023/09/28	61	54.07	10	53.35	53.00	51	27,410	0.19%
2023/09/27	28	53.85	30	53.82	53.80	-2	27,321	-0.01%
2023/09/26	17	55.15	32	54.71	54.30	-15	26,988	-0.06%
2023/09/25	34	55.38	25	54.95	54.70	9	26,553	0.03%
2023/09/22	30	55.16	30	55.22	55.60	0	26,212	0.00%
2023/09/21	47	55.64	41.1	55.34	55.50	6	25,657	0.02%
2023/09/20	102	57.46	72	56.66	56.60	30	24,776	0.12%	大買/
2023/09/19	205	59.27	241	58.65	56.90	-36	23,512	-0.15%	大買/大賣/
2023/09/18	344	57.29	335	57.44	57.60	9	20,843	0.04%	大買/大賣/
2023/09/15	200	54.17	181	53.89	54.40	19	18,459	0.10%	大買/大賣/
2023/09/14	33	50.47	44	50.85	50.80	-11	16,435	-0.07%
2023/09/13	43	50.32	28	50.31	50.40	15	15,673	0.10%
2023/09/12	96	50.35	109	50.69	50.80	-13	15,093	-0.09%	大賣/
2023/09/11	24	48.83	17.3	48.23	48.20	6.7	13,942	0.05%
2023/09/08	50	48.68	37	48.75	48.85	13	13,491	0.10%
2023/09/07	48	49.88	22	49.45	48.80	26	13,015	0.20%
2023/09/06	94.1	49.18	243.5	49.55	50.40	-149.4	11,877	-1.26%	大賣/鉅額交易
2023/09/05	14	45.90	3.1	45.99	46.10	10.9	9,507	0.11%
2023/09/04	3.5	45.34	2	45.25	45.45	1.5	9,471	0.02%
2023/09/01	11	44.87	0.3	45.20	45.00	10.7	9,543	0.11%
2023/08/31	3	45.78	2	45.80	45.30	1	9,583	0.01%
2023/08/30	2	44.83	4	44.98	44.95	-2	9,402	-0.02%
2023/08/29	0	0.00	5	43.85	44.10	-5	9,466	-0.05%
2023/08/28	1.1	43.71	4	44.06	43.70	-2.9	9,540	-0.03%
2023/08/24	0.3	43.55	0	0.00	43.70	0.3	9,731	0.00%
2023/08/23	3	43.45	3	43.40	43.45	0	9,875	0.00%
2023/08/22	3	42.75	60	42.30	42.75	-57	10,159	-0.56%
2023/08/21	4	42.63	0	0.00	42.50	4	10,296	0.04%
2023/08/18	19	42.69	2	42.60	42.55	17	10,314	0.16%
2023/08/17	4	43.29	1	43.20	43.75	3	10,360	0.03%
2023/08/15	0	0.00	0.2	43.90	44.00	-0.2	10,626	0.00%
2023/08/14	2	43.58	0	0.00	43.60	2	10,661	0.02%
2023/08/11	5.1	44.88	0	0.00	44.70	5.1	10,691	0.05%
2023/08/10	1	45.25	0.1	45.55	44.95	0.9	10,763	0.01%
2023/08/09	2	45.80	0	45.70	46.00	2	10,677	0.02%
2023/08/08	10.1	46.97	13	46.43	45.90	-2.9	10,711	-0.03%
2023/08/07	2.1	46.13	6	46.33	46.45	-3.9	10,484	-0.04%
2023/08/04	2	44.33	5	44.30	44.40	-3	10,243	-0.03%
2023/08/02	1	44.80	0	0.00	44.70	1	10,258	0.01%
2023/08/01	0	0.00	10	45.15	45.00	-10	10,265	-0.10%
2023/07/31	0	0.00	52	45.71	45.50	-52	10,246	-0.51%
2023/07/28	2	45.05	0	0.00	45.05	2	10,127	0.02%
2023/07/27	6	44.94	2	45.00	45.05	4	10,160	0.04%
2023/07/26	0	0.00	4	45.94	45.05	-4	10,120	-0.04%
2023/07/25	33	45.85	3	45.80	45.95	30	10,081	0.30%
2023/07/24	3.3	44.50	5	45.10	44.65	-1.7	10,070	-0.02%
2023/07/21	5	44.94	2	44.90	45.00	3	10,087	0.03%
2023/07/20	8.1	45.66	4	45.35	45.45	4.1	10,106	0.04%
2023/07/19	5.5	46.52	5.4	46.56	45.70	0.2	10,253	0.00%
2023/07/18	11.2	47.95	12	48.05	48.10	-0.8	10,109	-0.01%
2023/07/17	50	48.55	47	48.17	48.50	3	9,815	0.03%
2023/07/14	4	45.74	2	45.70	45.70	2	9,152	0.02%
2023/07/13	2	46.18	1	46.45	45.70	1	9,333	0.01%
2023/07/12	21	45.60	10	45.75	45.75	11	9,272	0.12%
2023/07/11	40	45.60	3	45.47	45.60	37	9,261	0.40%
2023/07/10	27.2	45.03	2	44.88	44.85	25.2	9,478	0.27%
2023/07/07	2.1	45.55	6	45.41	45.60	-3.9	9,657	-0.04%
2023/07/06	6	45.97	5	46.08	45.50	1	9,681	0.01%
2023/07/05	15.3	45.89	43.2	46.17	46.10	-27.9	9,675	-0.29%
2023/07/04	1	44.55	0	0.00	44.95	1	9,335	0.01%
2023/07/03	60	44.87	1.5	44.90	44.90	58.5	9,327	0.63%
2023/06/30	4	44.50	3	44.65	44.40	1	9,374	0.01%
2023/06/29	7.2	44.97	13	44.99	44.80	-5.8	9,460	-0.06%
2023/06/28	7	44.86	10.6	44.72	44.85	-3.6	9,328	-0.04%
2023/06/27	0	0.00	3.6	44.16	44.10	-3.6	9,185	-0.04%
2023/06/26	2	43.45	0	0.00	43.75	2	9,152	0.02%
2023/06/20	0	0.00	0.1	43.40	43.30	-0.1	9,402	0.00%
2023/06/19	2	43.20	0	0.00	43.25	2	9,480	0.02%
2023/06/15	1.1	43.25	0	0.00	43.40	1.1	9,480	0.01%
2023/06/14	1	43.75	1	43.80	43.65	0	9,525	0.00%
2023/06/13	5	43.54	3	43.45	43.80	2	9,712	0.02%
2023/06/12	0	43.95	3	43.92	43.80	-3	9,732	-0.03%
2023/06/09	0	0.00	1	44.35	44.20	-1	9,784	-0.01%
2023/06/08	1.2	44.18	1	44.15	44.05	0.2	9,938	0.00%
2023/06/07	3	44.50	4	44.10	44.10	-1	10,081	-0.01%
2023/06/05	0	0.00	15	44.25	44.10	-15	10,009	-0.15%
2023/06/02	9	44.60	1	44.50	44.35	8	10,128	0.08%
2023/06/01	0	0.00	1	44.30	44.45	-1	10,087	-0.01%
2023/05/31	0	0.00	10	44.15	44.10	-10	10,077	-0.10%
2023/05/30	0.5	43.95	7	44.02	44.10	-6.5	10,040	-0.06%
2023/05/29	8	44.43	0	0.00	44.30	8	9,999	0.08%
2023/05/26	11	43.67	14	44.07	44.25	-3	9,907	-0.03%
2023/05/25	0	0.00	1	43.30	43.35	-1	9,676	-0.01%
2023/05/24	11	42.63	8.1	42.58	42.60	2.9	9,602	0.03%
2023/05/23	4.1	42.23	1	42.10	42.20	3.1	9,612	0.03%
2023/05/22	17	43.19	9	43.13	42.75	8	9,467	0.08%
2023/05/19	8	43.14	254.3	42.97	43.50	-246.3	9,372	-2.63%	大賣/鉅額交易
2023/05/18	1	41.95	1	42.10	42.10	0	9,245	0.00%
2023/05/16	4.3	41.83	1.5	41.93	41.80	2.8	9,105	0.03%
2023/05/15	0	42.30	0	0.00	42.20	0	8,984	0.00%
2023/05/12	60	42.65	0	0.00	42.05	60	9,001	0.67%
2023/05/11	60	42.65	0	0.00	42.40	60	8,992	0.67%
2023/05/10	1	43.20	1	43.25	43.20	0	8,994	0.00%
2023/05/09	5.1	43.63	1	43.50	43.75	4.1	9,083	0.04%
2023/05/08	2	43.48	64	43.65	43.75	-62	9,201	-0.67%
2023/05/05	4	43.09	1	43.05	43.15	3	9,264	0.03%
2023/05/04	122	43.25	0	0.00	43.35	122	9,454	1.29%	大買/鉅額交易
2023/05/03	30	43.30	1	43.05	43.25	29	9,619	0.30%
2023/05/02	0	0.00	250	43.32	43.30	-250	9,763	-2.56%	大賣/鉅額交易
2023/04/28	88	43.17	2.1	43.15	43.10	85.9	9,993	0.86%
2023/04/27	17	42.69	8.2	43.05	43.10	8.9	9,991	0.09%
2023/04/26	50	41.77	0	0.00	42.30	50	9,950	0.50%
2023/04/25	54	41.80	0	0.00	41.55	54	9,987	0.54%
2023/04/24	58.2	41.92	3	42.20	41.75	55.2	10,012	0.55%
2023/04/21	6.1	43.34	8	43.15	43.00	-1.9	9,978	-0.02%
2023/04/20	2.2	43.74	0	0.00	43.70	2.2	10,046	0.02%
2023/04/19	15.1	44.37	0.2	44.05	43.80	14.9	10,141	0.15%
2023/04/18	2.1	44.60	1	44.65	44.60	1.1	10,097	0.01%
2023/04/17	3.1	44.45	0	0.00	44.55	3.1	10,034	0.03%
2023/04/14	8.1	43.91	4	44.05	44.10	4.1	9,992	0.04%
2023/04/13	18.2	43.94	8.1	43.95	44.00	10.1	9,974	0.10%
2023/04/12	24.3	46.34	14	46.39	46.35	10.3	9,686	0.11%
2023/04/11	24	46.87	0.1	47.00	46.85	24	9,416	0.25%
2023/04/10	5.1	46.90	2	46.90	46.90	3.1	9,359	0.03%
2023/04/07	0	0.00	0.1	46.50	46.40	-0.1	9,218	0.00%
2023/04/06	1	46.35	1	46.25	46.20	0	9,176	0.00%
2023/03/31	2	46.65	17	46.50	46.35	-15	9,230	-0.16%
2023/03/30	1	45.85	2.4	46.09	46.30	-1.4	9,245	-0.01%
2023/03/29	2	45.80	2.5	45.92	45.80	-0.5	9,134	-0.01%
2023/03/27	11	45.93	2	45.69	45.95	9.1	9,255	0.10%
2023/03/24	7	45.51	17.3	45.51	45.65	-10.3	9,358	-0.11%
2023/03/23	2	44.75	0	0.00	44.70	2	9,205	0.02%
2023/03/22	6	44.98	18	44.96	45.10	-12	9,177	-0.13%
2023/03/21	6	44.83	1	44.90	44.90	5	9,177	0.05%
2023/03/20	10.1	43.55	0	0.00	44.30	10.1	9,303	0.11%
2023/03/17	5.3	43.23	5	43.30	43.30	0.3	9,522	0.00%
2023/03/16	3	43.03	0	0.00	43.10	3	9,527	0.03%
2023/03/15	4	44.24	3	44.95	44.20	1	9,696	0.01%
2023/03/14	2.3	44.57	1	44.55	44.50	1.3	9,815	0.01%
2023/03/13	15	45.17	1	45.10	45.15	14	9,884	0.14%
2023/03/10	5.4	45.60	1.2	45.83	45.25	4.1	10,005	0.04%
2023/03/09	4	46.74	0	0.00	46.50	4	10,078	0.04%
2023/03/08	2	46.78	5.1	46.89	47.00	-3.1	10,252	-0.03%
2023/03/07	4.2	46.96	4	46.56	46.90	0.2	10,272	0.00%
2023/03/06	6	46.08	0	0.00	46.10	6	10,195	0.06%
2023/03/03	0	0.00	4	46.81	46.75	-4	10,145	-0.04%
2023/03/02	0.1	46.05	6.2	46.03	46.45	-6.2	10,170	-0.06%
2023/03/01	6	45.23	3	45.80	46.00	3	10,181	0.03%
2023/02/24	3	45.65	1	45.60	45.60	2	10,192	0.02%
2023/02/23	1.2	45.89	0	0.00	45.90	1.2	10,187	0.01%
2023/02/22	4	45.79	0	0.00	45.95	4	10,395	0.04%
2023/02/21	1	46.25	0	0.00	46.20	1	10,715	0.01%
2023/02/20	0	0.00	3	46.77	46.65	-3	10,972	-0.03%
2023/02/17	0	0.00	7.2	46.60	46.60	-7.2	11,200	-0.06%
2023/02/16	0	0.00	3	46.32	46.40	-3	11,429	-0.03%
2023/02/14	2	45.63	0	0.00	45.85	2	12,177	0.02%
2023/02/13	0	0.00	1	45.50	45.40	-1	12,395	-0.01%
2023/02/09	1	46.00	3	46.15	45.70	-2	12,975	-0.02%
2023/02/08	1.3	46.18	4	46.28	46.30	-2.7	13,052	-0.02%
2023/02/07	4	45.83	0	0.00	45.70	4	13,138	0.03%
2023/02/06	5	46.20	2	46.00	46.30	3	13,099	0.02%
2023/02/03	1	46.90	1	46.90	46.75	0	13,014	0.00%
2023/02/02	21	46.79	2.1	46.62	46.75	19	13,041	0.15%
2023/02/01	4	46.08	1	46.20	46.55	3	12,888	0.02%
2023/01/31	3	45.17	5	45.40	45.55	-2	12,883	-0.02%
2023/01/30	0.2	45.10	4	44.76	45.10	-3.8	12,927	-0.03%
2023/01/17	2	44.10	7	44.19	44.25	-5	12,752	-0.04%
2023/01/16	0	0.00	2	44.00	44.00	-2	12,837	-0.02%
2023/01/13	4	44.01	0	0.00	43.50	4	12,890	0.03%
2023/01/12	1	43.80	2	44.08	44.10	-1	12,946	-0.01%
2023/01/11	6	43.96	2	44.03	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	3	44.45	6	44.86	45.10	-3	12,780	-0.02%
2023/01/06	22	44.09	53	44.09	44.30	-31	12,731	-0.24%
2023/01/05	10	44.88	1	44.75	44.70	9	12,835	0.07%
2023/01/04	3	45.32	0	0.00	45.35	3	12,913	0.02%
2022/12/30	1.2	44.56	5	44.50	44.50	-3.9	13,197	-0.03%
2022/12/29	3	44.58	3	44.22	45.00	0	13,400	0.00%
2022/12/28	5	45.54	1.1	45.20	44.80	4	13,534	0.03%
2022/12/27	2.1	46.50	0	0.00	46.40	2.1	13,495	0.02%
2022/12/26	1	46.20	0	0.00	46.10	1	13,538	0.01%
2022/12/23	1	45.40	1	45.35	45.95	0	13,646	0.00%
2022/12/22	1.2	46.71	1	46.35	46.45	0.2	13,669	0.00%
2022/12/21	1	46.85	2	46.60	46.65	-1	13,819	-0.01%
2022/12/20	0	0.00	7	47.26	46.60	-7	13,914	-0.05%
2022/12/19	18	48.20	5	48.35	47.95	13	13,947	0.09%
2022/12/16	15	48.58	1	48.95	48.90	14	14,020	0.10%
2022/12/15	0.1	48.00	0	0.00	48.50	0.1	13,975	0.00%
2022/12/14	2.1	47.91	1	47.85	47.80	1.1	14,194	0.01%
2022/12/13	3	47.75	11	47.88	47.75	-8	14,220	-0.06%
2022/12/12	3	47.85	12	48.19	48.05	-9	14,278	-0.06%
2022/12/09	27	49.72	2	48.78	48.80	25	14,409	0.17%
2022/12/08	13	49.62	3	49.33	49.40	10	14,403	0.07%
2022/12/07	5.2	50.50	5	49.85	49.10	0.2	14,834	0.00%
2022/12/06	8	51.39	4	51.33	51.10	4	14,662	0.03%
2022/12/05	0.2	51.10	12	51.32	51.30	-11.9	14,559	-0.08%
2022/12/02	54.2	50.75	9	50.90	51.10	45.2	14,565	0.31%
2022/12/01	5	50.40	5	50.32	50.10	0	14,398	0.00%
2022/11/30	9	49.53	6	49.43	49.55	3	14,656	0.02%
2022/11/29	1	48.45	1	48.60	48.45	0	14,729	0.00%
2022/11/28	8	48.71	2	48.18	48.50	6	14,753	0.04%
2022/11/24	5	48.35	2	48.55	48.35	3	15,216	0.02%
2022/11/23	0	0.00	3	48.17	48.05	-3	15,817	-0.02%
2022/11/22	2	47.80	0	0.00	47.80	2	16,376	0.01%
2022/11/21	5	48.18	5	48.25	48.20	0	16,747	0.00%
2022/11/18	16	49.08	18.1	48.53	48.40	-2.1	16,831	-0.01%
2022/11/17	8	49.08	22.3	48.86	49.00	-14.3	16,712	-0.09%
2022/11/16	3	46.85	9	47.88	48.15	-6	16,425	-0.04%
2022/11/15	1.2	47.97	4	47.66	48.00	-2.9	16,220	-0.02%
2022/11/14	1.1	47.32	0	0.00	47.40	1.1	16,185	0.01%
2022/11/11	16	48.26	27.2	48.39	47.95	-11.2	16,145	-0.07%
2022/11/10	6	46.11	30	46.42	46.20	-24	16,227	-0.15%
2022/11/09	10	46.11	9	46.19	46.05	1	16,358	0.01%
2022/11/08	6	45.43	10	45.77	45.10	-4	16,292	-0.02%
2022/11/07	16.3	45.18	0	0.00	44.80	16.3	16,260	0.10%
2022/11/04	1	45.45	2	45.50	46.00	-1	16,184	-0.01%
2022/11/03	0	0.00	7.1	45.77	46.15	-7.1	16,373	-0.04%
2022/11/02	4	44.86	4	44.75	44.95	0	16,566	0.00%
2022/11/01	3	43.95	46	44.04	44.40	-43	17,113	-0.25%
2022/10/31	6	43.30	38.1	43.71	43.70	-32.1	17,771	-0.18%
2022/10/28	2.1	42.26	1	42.61	42.10	1.1	17,980	0.01%
2022/10/27	0	42.80	4	42.45	42.85	-4	18,148	-0.02%
2022/10/26	3	41.93	2	41.83	41.35	1	18,045	0.01%
2022/10/25	28	43.25	0.1	43.75	43.15	27.9	17,911	0.16%
2022/10/24	2	44.48	21.1	44.72	43.80	-19.1	17,985	-0.11%
2022/10/21	1.3	43.88	1	43.25	43.25	0.3	17,961	0.00%
2022/10/20	19	43.04	0	0.00	43.50	19	17,999	0.11%
2022/10/19	1	44.65	3	44.63	44.15	-2	17,937	-0.01%
2022/10/18	0	0.00	46	45.35	45.35	-46	17,953	-0.26%
2022/10/17	3	43.03	2	43.53	44.80	1	18,047	0.01%
2022/10/14	0	0.00	3	44.88	44.80	-3	18,179	-0.02%
2022/10/13	5	45.19	1	43.10	43.20	4	18,510	0.02%
2022/10/12	4	44.15	46	45.00	45.00	-42	18,730	-0.22%
2022/10/11	3	44.53	1	43.35	43.30	2	18,873	0.01%
2022/10/07	6	46.69	6	46.79	46.35	0	19,401	0.00%
2022/10/06	9	46.97	3	46.82	46.50	6	19,774	0.03%
2022/10/05	5	46.75	7	46.37	46.55	-2	19,665	-0.01%
2022/10/04	6	45.30	3	45.30	45.70	3	19,594	0.02%
2022/10/03	3	44.60	0	0.00	44.25	3	19,639	0.02%
2022/09/30	0	45.20	2	45.10	45.20	-2	19,846	-0.01%
2022/09/29	0	0.00	1	44.45	44.40	-1	20,194	0.00%
2022/09/28	5	44.53	23.1	44.81	43.80	-18.1	20,476	-0.09%
2022/09/27	22.1	46.65	13	46.26	46.75	9.1	20,371	0.04%
2022/09/26	2	45.28	4	45.60	45.25	-2	20,339	-0.01%
2022/09/23	2	47.70	14	47.42	47.30	-12	20,358	-0.06%
2022/09/22	3	46.92	7	46.86	47.60	-4	20,396	-0.02%
2022/09/21	11	47.33	1	46.90	46.90	10	20,453	0.05%
2022/09/20	0	0.00	3	48.75	48.50	-3	20,344	-0.01%
2022/09/19	3	48.50	13.2	48.52	48.45	-10.2	20,397	-0.05%
2022/09/16	7.1	48.38	17.1	48.10	48.25	-10	20,579	-0.05%
2022/09/15	39.1	48.78	14.5	48.65	48.60	24.6	20,553	0.12%
2022/09/14	64.1	49.01	9	49.23	49.15	55.1	20,633	0.27%
2022/09/13	26	50.76	3	50.90	50.50	23	20,251	0.11%
2022/09/12	5	51.80	2	52.45	51.60	3	20,199	0.01%
2022/09/08	16	51.30	9	51.27	51.40	7	20,424	0.03%
2022/09/07	8	50.13	3	49.90	50.20	5	20,598	0.02%
2022/09/06	39	50.63	8	50.85	50.30	31	20,848	0.15%
2022/09/05	4	51.30	10.1	51.62	51.70	-6.1	20,563	-0.03%
2022/09/02	4	50.60	0.1	51.00	50.50	3.9	20,388	0.02%
2022/09/01	45	51.40	13	51.34	50.70	32	20,511	0.16%
2022/08/31	32	52.85	6.5	52.92	52.70	25.5	20,509	0.12%
2022/08/30	28	52.53	78.2	53.00	53.40	-50.2	20,767	-0.24%
2022/08/29	32.1	50.10	14.1	50.96	51.70	18	20,825	0.09%
2022/08/26	10.2	51.97	98	52.42	52.40	-87.8	20,422	-0.43%
2022/08/25	1	51.20	3.1	51.14	50.90	-2.1	20,349	-0.01%
2022/08/24	3.2	50.65	29.1	50.60	50.60	-26	20,530	-0.13%
2022/08/23	0	0.00	2	50.25	50.00	-2	20,487	-0.01%
2022/08/22	2	50.40	4	50.60	50.00	-2	20,561	-0.01%
2022/08/19	3	49.55	32.1	50.30	50.30	-29.1	20,739	-0.14%
2022/08/18	6	49.03	86	49.00	49.55	-80	20,715	-0.39%
2022/08/17	46.1	50.15	143	49.71	48.80	-96.9	20,751	-0.47%	大賣/
2022/08/16	14	51.64	35	51.87	52.00	-21	20,481	-0.10%
2022/08/15	4.1	51.24	13	51.46	51.00	-8.9	20,407	-0.04%
2022/08/12	22	51.57	21	51.58	51.10	1	20,771	0.00%
2022/08/11	16	51.22	6	51.18	50.90	10	21,178	0.05%
2022/08/10	28	51.28	4	51.15	51.20	24	21,436	0.11%
2022/08/09	9.1	50.45	2	50.75	50.70	7.1	21,796	0.03%
2022/08/08	68	50.25	58	50.46	50.70	10	22,056	0.05%
2022/08/05	57	49.26	19	49.34	49.15	38	22,060	0.17%
2022/08/04	54	48.19	48	49.37	48.55	6	21,423	0.03%
2022/08/03	8	47.34	3.3	48.10	48.45	4.7	21,273	0.02%
2022/08/02	1	47.65	18	47.80	47.55	-17	21,266	-0.08%
2022/08/01	1.2	48.56	0	0.00	48.50	1.2	21,359	0.01%
2022/07/29	1	48.45	3.2	48.37	48.70	-2.2	21,701	-0.01%
2022/07/28	4.2	48.13	0	0.00	47.65	4.2	21,938	0.02%
2022/07/27	47	47.67	37	47.99	48.10	10	21,884	0.05%
2022/07/26	32	47.98	22	48.16	47.95	10	21,804	0.05%
2022/07/25	44	48.51	3	48.57	48.90	41	21,976	0.19%
2022/07/22	3	48.90	12	48.95	49.10	-9	22,002	-0.04%
2022/07/21	18	48.78	16.3	48.93	49.35	1.7	22,092	0.01%
2022/07/20	12	50.25	12	50.09	49.70	0	22,151	0.00%
2022/07/19	12	49.68	109	49.11	49.65	-97	21,948	-0.44%	大賣/
2022/07/18	69.2	49.05	8.4	48.88	48.80	60.7	21,669	0.28%
2022/07/15	27	48.16	24	48.28	48.50	3	21,507	0.01%
2022/07/14	27.4	46.01	69	46.39	47.00	-41.6	21,021	-0.20%
2022/07/13	2	43.65	2	44.03	44.15	0	20,835	0.00%
2022/07/12	20	43.06	2	43.43	42.55	18	20,926	0.09%
2022/07/08	2	44.03	6	44.23	44.20	-4	21,589	-0.02%
2022/07/07	10	42.73	18	43.56	43.80	-8	21,699	-0.04%
2022/07/06	37.1	42.39	5	42.53	41.95	32.1	21,471	0.15%
2022/07/05	6	41.62	1	41.60	41.75	5	21,434	0.02%
2022/07/04	4	41.09	0	0.00	41.10	4	21,513	0.02%
2022/07/01	6	41.89	12	41.63	41.00	-6	21,857	-0.03%
2022/06/30	2	43.53	0	0.00	43.40	2	21,931	0.01%
2022/06/29	2	44.10	0	0.00	44.55	2	22,013	0.01%
2022/06/28	8	45.36	0	0.00	45.00	8	22,163	0.04%
2022/06/27	4	46.63	2	46.55	46.50	2	22,719	0.01%
2022/06/24	14	46.31	9	46.36	46.20	5	23,509	0.02%
2022/06/23	1	45.20	4	45.08	45.25	-3	23,990	-0.01%
2022/06/22	13	44.83	1	44.55	44.60	12	24,797	0.05%
2022/06/21	7	45.84	0	0.00	46.20	7	25,328	0.03%
2022/06/20	8	45.31	4	45.00	44.45	4	25,835	0.02%
2022/06/17	44	46.85	3	45.65	45.90	41	26,249	0.16%
2022/06/16	2	48.23	10	48.15	47.60	-8	26,095	-0.03%
2022/06/15	4.3	48.42	5	48.92	48.25	-0.7	26,077	0.00%
2022/06/14	3	47.87	43	48.03	48.15	-40	25,788	-0.16%
2022/06/13	26	47.06	7	47.18	47.35	19	25,599	0.07%
2022/06/10	5	47.96	7	47.99	47.90	-2	25,651	-0.01%
2022/06/09	48	48.03	6	48.51	47.90	42	25,693	0.16%
2022/06/08	20	49.76	10	50.01	49.10	10	25,438	0.04%
2022/06/07	12	49.62	48	49.64	49.65	-36	24,948	-0.14%
2022/06/06	15	48.23	2	48.16	48.15	13	24,371	0.05%
2022/06/02	7	48.94	7	48.95	48.55	0	24,363	0.00%
2022/06/01	15	48.37	22	48.17	48.40	-7	24,200	-0.03%
2022/05/31	109	47.49	0	0.00	47.40	109	23,990	0.45%	大買/鉅額交易
2022/05/30	56	47.51	5	48.20	47.50	51	24,182	0.21%
2022/05/27	66	47.44	6	47.35	47.30	60	24,116	0.25%
2022/05/26	8	48.86	13	48.22	48.00	-5	24,115	-0.02%
2022/05/25	7	48.50	5	48.67	48.60	2	24,260	0.01%
2022/05/24	9	48.87	14	48.52	47.95	-5	24,349	-0.02%
2022/05/23	10	49.02	5	48.76	48.05	5	24,164	0.02%
2022/05/20	15	49.02	31	49.21	48.80	-16	24,409	-0.07%
2022/05/19	6	48.39	27	48.26	49.00	-21	24,298	-0.09%
2022/05/18	14	48.09	22	48.06	48.05	-8	24,273	-0.03%
2022/05/17	13	47.13	24	47.10	47.35	-11	25,201	-0.04%
2022/05/16	21	45.55	16	45.52	45.40	5	25,278	0.02%
2022/05/13	62	44.34	77	44.65	45.10	-15	25,197	-0.06%
2022/05/12	2	41.35	2	41.85	41.00	0	24,680	0.00%
2022/05/11	11	41.20	9	41.82	42.35	2	24,631	0.01%
2022/05/10	2	42.03	1	42.10	42.30	1	24,503	0.00%
2022/05/09	6	41.88	5	42.31	41.70	1	24,486	0.00%
2022/05/06	15	43.30	10	43.18	43.10	5	24,368	0.02%
2022/05/05	13	46.10	8	46.44	45.50	5	23,989	0.02%
2022/05/04	0	0.00	4	46.00	46.25	-4	23,651	-0.02%
2022/05/03	0	0.00	2	46.00	46.30	-2	23,697	-0.01%
2022/04/29	13	46.47	14	46.55	45.85	-1	23,688	0.00%
2022/04/28	7.5	45.12	6	45.83	45.10	1.5	23,486	0.01%
2022/04/27	19	45.50	1	45.50	45.90	18	23,427	0.08%
2022/04/26	19	46.63	23	46.39	46.65	-4	23,361	-0.02%
2022/04/25	17.1	45.29	4	44.81	44.55	13.1	23,161	0.06%
2022/04/22	7	47.48	3.3	47.42	47.55	3.7	23,125	0.02%
2022/04/21	2	47.60	5.5	47.88	48.00	-3.5	23,063	-0.02%
2022/04/20	4	47.61	5.5	47.73	47.35	-1.5	22,897	-0.01%
2022/04/19	12	48.00	20	47.99	47.55	-8	22,739	-0.04%
2022/04/18	10	46.59	7.1	46.68	46.70	2.9	22,448	0.01%
2022/04/15	7	47.12	38	47.34	47.05	-31.1	22,259	-0.14%
2022/04/14	5	47.27	7	47.74	48.00	-2	22,132	-0.01%
2022/04/13	14.3	46.07	22	45.93	46.15	-7.7	21,664	-0.04%
2022/04/12	9	44.53	5	44.20	44.15	4	21,756	0.02%
2022/04/11	17.1	44.81	7	44.82	44.35	10.1	21,667	0.05%
2022/04/08	43.3	46.87	2	46.68	46.65	41.3	21,313	0.19%
2022/04/07	13	46.99	61	46.54	45.90	-48	21,147	-0.23%
2022/04/06	5	49.01	171	48.75	49.15	-166	20,803	-0.80%	大賣/鉅額交易
2022/04/01	6	48.39	5	48.40	48.45	1	20,605	0.00%
2022/03/31	19	48.52	14	48.85	48.30	5	20,442	0.02%
2022/03/30	210	49.46	24	49.51	49.50	186	20,275	0.92%	大買/鉅額交易
2022/03/29	27	50.67	206	50.55	49.95	-179	19,787	-0.90%	大賣/鉅額交易
2022/03/28	34	52.05	29	52.40	52.80	5	19,013	0.03%
2022/03/25	76	52.41	32.5	52.34	53.00	43.5	18,276	0.24%
2022/03/24	22.5	50.48	13	50.55	51.00	9.5	17,250	0.06%
2022/03/23	121	49.24	13.5	49.26	49.40	107.5	16,494	0.65%	大買/鉅額交易
2022/03/22	4	48.24	29	48.39	48.35	-25	16,024	-0.16%
2022/03/21	9	46.48	5	46.88	46.40	4	15,591	0.03%
2022/03/18	2	46.10	5	46.50	46.60	-3	15,570	-0.02%
2022/03/16	0	0.00	1	44.20	43.50	-1	15,193	-0.01%
2022/03/15	3	43.83	2	45.00	43.35	1	15,253	0.01%
2022/03/14	9	45.13	3	44.97	45.00	6	15,205	0.04%
2022/03/11	0	0.00	2	43.50	43.50	-2	15,309	-0.01%
2022/03/10	4	44.11	4	44.36	44.10	0	15,528	0.00%
2022/03/09	4	43.49	1	43.55	43.40	3	15,466	0.02%
2022/03/08	3	44.13	1	43.50	43.35	2	15,382	0.01%
2022/03/07	8	45.13	0	0.00	44.60	8	15,351	0.05%
2022/03/04	1	46.75	4	46.63	46.50	-3	15,270	-0.02%
2022/03/03	7	46.63	3	47.16	46.70	4	15,290	0.03%
2022/03/02	2	47.58	0	0.00	47.80	2	15,107	0.01%
2022/03/01	18	48.21	5	48.40	48.35	13	15,086	0.09%
2022/02/25	3.5	48.04	14	47.84	47.85	-10.5	14,877	-0.07%
2022/02/24	2	46.00	23	46.15	46.00	-21	14,762	-0.14%
2022/02/23	8	47.91	9	48.41	47.90	-1	14,602	-0.01%
2022/02/22	16	48.11	6	48.28	48.40	10	15,422	0.06%
2022/02/21	15	48.25	13	48.27	47.95	2	15,664	0.01%
2022/02/18	7	48.32	14	48.70	48.65	-7	15,319	-0.05%
2022/02/17	28	48.13	69.6	48.06	47.90	-41.6	14,747	-0.28%
2022/02/16	20	46.42	25	46.38	46.70	-5	13,427	-0.04%
2022/02/15	3	45.25	22	45.65	45.45	-19	12,791	-0.15%
2022/02/14	2	43.85	1	44.00	44.00	1	12,458	0.01%
2022/02/11	0	0.00	15	44.59	44.50	-15	12,431	-0.12%
2022/02/10	0	0.00	9	44.44	44.60	-9	12,459	-0.07%
2022/02/09	3	44.87	7	44.71	44.60	-4	12,543	-0.03%
2022/02/08	0	0.00	16	43.97	44.00	-16	12,701	-0.13%
2022/02/07	6	43.25	2	43.00	43.25	4	12,787	0.03%
2022/01/26	12	42.11	6	41.90	42.00	6	12,923	0.05%
2022/01/24	6	43.30	1	43.30	43.40	5	13,863	0.04%
2022/01/21	2	43.83	12.1	43.82	43.60	-10.1	14,032	-0.07%
2022/01/20	9	44.42	9	44.36	44.45	0	14,260	0.00%
2022/01/19	1	43.95	10	44.04	44.20	-9	14,269	-0.06%
2022/01/18	1	44.25	16	44.26	43.70	-15	14,060	-0.11%
2022/01/17	5	43.44	47	43.73	43.85	-42	13,939	-0.30%
2022/01/14	8	41.46	8	41.36	42.20	0	13,773	0.00%
2022/01/13	5	41.95	5	42.00	42.05	0	13,800	0.00%
2022/01/12	0	0.00	2	42.20	42.50	-2	13,905	-0.01%
2022/01/11	0	0.00	3	42.37	42.35	-3	13,926	-0.02%
2022/01/10	0	0.00	1	42.00	42.20	-1	13,849	-0.01%
2022/01/07	20	42.16	8	42.43	42.10	12	13,890	0.09%
2022/01/06	4	42.84	5	42.98	43.10	-1	13,746	-0.01%
2022/01/05	6	43.23	17	43.38	42.95	-11	13,642	-0.08%
2022/01/04	2	43.83	4	44.21	44.40	-2	13,201	-0.02%
2021/12/30	0	0.00	13	43.31	43.75	-13	13,168	-0.10%
2021/12/29	0	0.00	5.1	43.68	43.65	-5.1	13,182	-0.04%
2021/12/28	1	44.00	5	44.00	44.00	-4	13,113	-0.03%
2021/12/27	7	43.99	1	43.95	44.10	6	13,067	0.05%
2021/12/24	4	43.85	19	43.86	43.90	-15	13,070	-0.11%
2021/12/23	4	44.00	8	43.96	44.05	-4	12,935	-0.03%
2021/12/22	3	43.57	9	43.38	43.55	-6	12,839	-0.05%
2021/12/21	1	43.00	0	0.00	43.15	1	12,789	0.01%
2021/12/20	1	43.00	18	42.97	43.00	-17	12,758	-0.13%
2021/12/17	18	42.74	15	43.16	42.65	3	12,765	0.02%
2021/12/16	0	0.00	2	43.18	43.10	-2	12,755	-0.02%
2021/12/15	3	42.03	0	0.00	42.10	3	12,635	0.02%
2021/12/14	2	42.40	24	42.61	42.55	-22	12,576	-0.17%
2021/12/13	1	41.85	4	41.85	41.70	-3	12,424	-0.02%
2021/12/10	0	0.00	4	41.91	41.70	-4	12,603	-0.03%
2021/12/09	2.1	42.75	8	42.81	42.45	-5.9	12,557	-0.05%
2021/12/08	22	42.52	1	42.60	42.50	21	12,551	0.17%
2021/12/07	23	43.30	8	43.23	42.50	15	12,431	0.12%
2021/12/06	2	42.48	11	42.32	42.90	-9	12,114	-0.07%
2021/12/03	1	41.15	0	0.00	41.20	1	11,940	0.01%
2021/12/02	4	40.79	2	40.78	40.55	2	11,955	0.02%
2021/12/01	19	41.13	0	0.00	41.20	19	11,916	0.16%
2021/11/30	0	0.00	1	41.90	41.60	-1	11,766	-0.01%
2021/11/29	4	40.49	6	40.56	41.05	-2	11,702	-0.02%
2021/11/26	6	41.28	1	40.95	41.00	5	11,609	0.04%
2021/11/25	12	42.14	1	42.15	42.00	11	11,541	0.10%
2021/11/24	5	42.17	13	41.85	42.30	-8	11,748	-0.07%
2021/11/23	16	42.13	10	43.00	42.00	6	11,658	0.05%
2021/11/22	16	43.53	45.3	43.68	43.30	-29.3	11,460	-0.26%
2021/11/19	86	44.76	35	44.33	43.00	51	11,343	0.45%
2021/11/18	25.5	43.42	47	43.75	43.80	-21.5	10,405	-0.21%
2021/11/17	2	42.05	1	41.95	41.50	1	9,757	0.01%
2021/11/16	2	41.63	2	41.70	41.60	0	9,756	0.00%
2021/11/15	0	0.00	4	42.19	42.10	-4	9,725	-0.04%
2021/11/12	3	40.93	6	41.36	41.25	-3	9,675	-0.03%
2021/11/11	8	41.88	31	41.56	41.30	-23	9,614	-0.24%
2021/11/10	5	41.89	5.2	41.97	42.05	-0.2	9,626	0.00%
2021/11/09	37	41.82	2	41.93	41.50	35	9,789	0.36%
2021/11/08	2	41.53	1	41.80	41.40	1	9,746	0.01%
2021/11/05	5	42.03	11.1	42.00	41.80	-6.1	9,736	-0.06%
2021/11/04	11.2	41.02	50.5	41.00	40.70	-39.3	9,607	-0.41%
2021/11/03	8	40.95	1	41.00	40.95	7	9,615	0.07%
2021/11/02	42.5	41.51	11	42.26	40.40	31.5	9,872	0.32%
2021/11/01	48	42.34	22	42.15	42.40	26	9,574	0.27%
2021/10/29	2	40.43	8.2	40.72	40.35	-6.2	9,222	-0.07%
2021/10/28	39.2	40.63	10	40.33	40.15	29.2	9,320	0.31%
2021/10/27	0	0.00	32	39.42	39.60	-32	9,083	-0.35%
2021/10/26	2	38.55	0	0.00	38.65	2	9,218	0.02%
2021/10/22	3	38.32	6.2	38.41	38.75	-3.2	9,785	-0.03%
2021/10/21	29	38.43	1	37.95	37.60	28	10,483	0.27%
2021/10/20	4	38.60	1	38.85	38.70	3	10,465	0.03%
2021/10/19	2	38.00	1	37.75	37.85	1	10,656	0.01%
2021/10/18	0	0.00	3	37.30	37.05	-3	10,778	-0.03%
2021/10/13	1	36.05	0	0.00	36.05	1	11,732	0.01%
2021/10/08	0	0.00	1	37.85	37.60	-1	13,040	-0.01%
2021/10/07	0	0.00	1	37.15	37.05	-1	14,988	-0.01%
2021/10/06	0	0.00	2	36.90	36.35	-2	17,470	-0.01%
2021/10/05	1	35.75	1	35.95	35.90	0	17,701	0.00%
2021/10/04	1	35.70	3	35.85	35.70	-2	18,027	-0.01%
2021/10/01	17	36.03	6	35.52	35.55	11	18,639	0.06%
2021/09/30	2	36.75	12	37.21	37.30	-10	18,795	-0.05%
2021/09/29	5	36.38	5	36.30	36.30	0	19,035	0.00%
2021/09/28	2	37.50	5	37.66	37.60	-3	19,216	-0.02%
2021/09/27	1	38.25	0	0.00	38.20	1	19,269	0.01%
2021/09/24	2	37.95	5.4	38.28	38.45	-3.4	19,406	-0.02%
2021/09/23	5	37.71	1	37.60	37.70	4	19,386	0.02%
2021/09/22	1	37.80	2	37.80	37.85	-1	19,350	-0.01%
2021/09/16	2	37.30	7	37.15	37.55	-5	19,464	-0.03%
2021/09/15	4	37.56	0	0.00	37.20	4	19,804	0.02%
2021/09/13	2.1	39.03	0	0.00	38.25	2.1	20,398	0.01%
2021/09/10	0	0.00	0.1	39.25	39.35	-0.1	20,461	0.00%
2021/09/08	6	39.02	11	38.45	38.25	-5	20,966	-0.02%
2021/09/07	3	39.25	0	0.00	39.10	3	21,266	0.01%
2021/09/06	0	0.00	0.1	40.00	39.80	-0.1	21,286	0.00%
2021/09/03	0	0.00	2	40.55	40.65	-2	21,312	-0.01%
2021/09/02	4	40.84	1	40.60	40.05	3	21,443	0.01%
2021/09/01	2	40.85	2	41.00	41.00	0	21,357	0.00%
2021/08/30	20	41.54	9	41.39	40.70	11	21,312	0.05%
2021/08/27	0	0.00	1	40.25	40.20	-1	21,016	0.00%
2021/08/26	0	0.00	1	40.75	40.25	-1	21,064	0.00%
2021/08/25	1	40.55	1.1	40.42	40.60	-0.1	21,121	0.00%
2021/08/24	2	40.80	0	0.00	40.40	2	21,209	0.01%
2021/08/23	2	39.90	2	40.53	40.35	0	21,053	0.00%
2021/08/20	0	0.00	3	38.60	38.65	-3	21,040	-0.01%
2021/08/19	2	39.50	0.3	39.54	38.75	1.7	21,090	0.01%
2021/08/18	2	38.83	2	38.80	39.60	0	21,120	0.00%
2021/08/17	2	39.28	0	0.00	38.55	2	21,189	0.01%
2021/08/16	0	0.00	45.1	39.36	38.95	-45.1	21,197	-0.21%
2021/08/13	5	39.45	1.1	40.02	38.65	3.9	21,055	0.02%
2021/08/12	5	40.70	0.1	40.60	40.65	4.9	20,844	0.02%
2021/08/11	2	40.60	20	40.77	40.75	-18	20,838	-0.09%
2021/08/10	36	41.73	2	41.65	41.20	34	20,749	0.16%
2021/08/09	37.4	42.79	3	42.82	42.60	34.4	20,644	0.17%
2021/08/06	25	43.35	167	43.68	43.65	-142	20,597	-0.69%	大賣/鉅額交易
2021/08/05	59	42.46	2	42.35	42.20	57	20,379	0.28%
2021/08/04	15	41.92	9	41.83	42.20	6	20,574	0.03%
2021/08/03	5	41.84	0	0.00	42.20	5	20,494	0.02%
2021/08/02	2	42.90	12	42.75	42.70	-10	20,214	-0.05%
2021/07/30	20	43.19	7	43.46	42.80	13	20,256	0.06%
2021/07/29	3.1	44.06	6	44.38	44.50	-2.9	20,281	-0.01%
2021/07/28	32	43.30	31	44.46	44.75	1	20,369	0.00%
2021/07/27	64	46.11	71	46.01	46.10	-7	20,172	-0.03%
2021/07/26	4	44.50	18	44.68	44.70	-14	19,599	-0.07%
2021/07/23	12	44.91	8	44.99	44.30	4	19,708	0.02%
2021/07/22	26	44.58	17	44.51	44.60	9	19,745	0.05%
2021/07/21	5	44.54	19	44.39	43.70	-14	19,601	-0.07%
2021/07/20	9	44.91	14	45.05	44.50	-5	19,341	-0.03%
2021/07/19	9	46.05	2	46.00	45.80	7	19,070	0.04%
2021/07/16	14	46.28	38	46.04	46.55	-24	18,811	-0.13%
2021/07/15	10	46.75	37.1	46.78	46.30	-27	18,528	-0.15%
2021/07/14	112.3	46.52	63	46.92	45.75	49.3	17,675	0.28%	大買/
2021/07/13	112	45.65	249	45.60	45.95	-137	15,747	-0.87%	大買/大賣/鉅額交易
2021/07/12	108	43.31	4	43.24	43.10	104	13,343	0.78%	大買/鉅額交易
2021/07/09	56	42.65	10	42.85	42.80	46	13,083	0.35%
2021/07/08	12	42.40	81	42.33	43.00	-69	12,931	-0.53%
2021/07/07	8	42.36	2	42.60	42.30	6	12,486	0.05%
2021/07/06	3	42.47	6	42.90	42.65	-3	12,380	-0.02%
2021/07/05	11	43.35	7	43.54	43.30	4	12,494	0.03%
2021/07/02	6	42.74	5	42.78	42.70	1	12,707	0.01%
2021/07/01	3	42.55	26	42.35	42.10	-23	12,888	-0.18%
2021/06/30	2	42.13	6	42.13	42.00	-4	12,782	-0.03%
2021/06/29	5	42.08	2	42.08	41.80	3	12,819	0.02%
2021/06/28	7	41.84	19	41.87	42.15	-12	12,915	-0.09%
2021/06/25	7	42.15	2	42.28	42.00	5	12,959	0.04%
2021/06/24	28	42.48	21	42.44	42.25	7	12,962	0.05%
2021/06/23	33	42.81	32	42.64	43.40	1	12,804	0.01%
2021/06/22	0	0.00	3	40.32	40.20	-3	12,204	-0.02%
2021/06/21	11.1	39.81	23	39.73	39.40	-11.9	12,196	-0.10%
2021/06/18	3.5	41.18	0	0.00	40.55	3.5	12,106	0.03%
2021/06/17	9	41.22	13	41.13	41.00	-4	11,999	-0.03%
2021/06/16	9	40.91	36	40.92	41.05	-27	11,813	-0.23%
2021/06/15	0	0.00	1	39.35	39.20	-1	11,597	-0.01%
2021/06/11	10	39.14	5	39.07	38.80	5	11,685	0.04%
2021/06/09	0.1	38.80	0	0.00	38.30	0.1	11,816	0.00%
2021/06/08	0	0.00	5	38.30	38.40	-5	12,095	-0.04%
2021/06/07	1	38.10	7	38.20	38.10	-6	12,237	-0.05%
2021/06/03	1	38.75	10	38.67	38.90	-9	12,386	-0.07%
2021/06/02	9	39.21	1	39.40	38.75	8	12,440	0.06%
2021/06/01	5	39.81	8	39.45	39.45	-3	12,471	-0.02%
2021/05/31	0	0.00	1	38.10	38.40	-1	12,385	-0.01%
2021/05/28	1.2	38.08	8.8	38.04	38.30	-7.6	12,391	-0.06%
2021/05/27	1,325	37.87	1,322	37.40	37.50	3	12,357	0.02%	大買/大賣/
2021/05/26	4.2	37.23	7	37.13	37.20	-2.8	12,288	-0.02%
2021/05/25	13.5	36.25	17	36.75	36.70	-3.5	12,263	-0.03%
2021/05/24	12	35.15	10	34.93	35.40	2	12,192	0.02%
2021/05/21	11	35.03	4	35.35	35.00	7	12,207	0.06%
2021/05/20	2.8	35.13	2	35.55	35.45	0.8	12,346	0.01%
2021/05/19	3	35.20	5	35.18	35.20	-2	12,407	-0.02%
2021/05/18	27	35.05	5	35.29	35.60	22	12,440	0.18%
2021/05/17	3	32.80	9	33.13	33.25	-6	12,492	-0.05%
2021/05/14	7	34.91	0	0.00	34.70	7	12,504	0.06%
2021/05/13	9	33.88	6	33.69	34.70	3	12,415	0.02%
2021/05/12	18	35.44	21.2	34.46	33.60	-3.2	12,209	-0.03%
2021/05/11	10.1	37.38	176	36.61	36.40	-165.9	11,932	-1.39%	大賣/鉅額交易
2021/05/10	8	39.09	2	38.93	38.85	6	11,839	0.05%
2021/05/07	32	39.59	6	38.94	39.65	26	11,902	0.22%
2021/05/06	23.1	38.31	21	37.66	37.60	2.1	11,827	0.02%
2021/05/05	18	39.51	3	39.47	38.70	15	11,586	0.13%
2021/05/04	13.3	40.98	25	40.76	40.00	-11.7	11,588	-0.10%
2021/05/03	21.1	42.30	2	42.05	41.80	19.1	11,775	0.16%
2021/04/29	38	43.52	12	43.64	43.35	26	11,697	0.22%
2021/04/28	3	43.83	15	43.71	43.75	-12	11,604	-0.10%
2021/04/27	23	42.65	0	0.00	42.50	23	11,475	0.20%
2021/04/26	3.5	42.46	1	42.50	42.45	2.5	11,519	0.02%
2021/04/23	35.2	42.27	5	42.40	42.40	30.2	11,637	0.26%
2021/04/22	18	42.68	33	42.53	42.00	-15	12,120	-0.12%
2021/04/21	9	43.08	0.3	43.20	42.75	8.7	12,731	0.07%
2021/04/20	11.2	43.08	2.8	43.26	43.20	8.3	12,849	0.06%
2021/04/19	13	42.79	8	42.92	42.75	5	12,869	0.04%
2021/04/16	6	42.53	0	0.00	42.50	6	12,819	0.05%
2021/04/15	28	42.43	2	42.50	42.50	26	12,960	0.20%
2021/04/14	16	42.28	5	42.18	42.10	11	13,048	0.08%
2021/04/13	15	43.04	135	43.11	42.75	-120	13,219	-0.91%	大賣/鉅額交易
2021/04/12	10	43.41	1	43.60	43.30	9	13,260	0.07%
2021/04/09	33	43.97	25	44.06	43.80	8	13,368	0.06%
2021/04/08	173	44.83	35	44.91	45.25	138	13,092	1.05%	大買/鉅額交易
2021/04/07	40	44.19	27	43.85	44.50	13	12,668	0.10%
2021/04/06	13	42.92	9	42.88	42.90	4	12,494	0.03%
2021/04/01	48	42.76	5	42.70	42.70	43	12,548	0.34%
2021/03/31	15	42.94	8	42.95	42.90	7	12,519	0.06%
2021/03/30	9	43.07	1	43.15	43.15	8	12,456	0.06%
2021/03/29	15	43.71	22	43.75	43.50	-7	12,466	-0.06%
2021/03/26	43	43.57	8	43.51	43.55	35	12,456	0.28%
2021/03/25	0	0.00	2	42.85	42.90	-2	12,374	-0.02%
2021/03/24	3	42.85	0	0.00	42.80	3	12,387	0.02%
2021/03/23	9	42.94	8	42.76	42.85	1	12,546	0.01%
2021/03/22	0	0.00	1	43.10	42.95	-1	12,656	-0.01%
2021/03/19	2	42.85	2	42.55	43.00	0	12,852	0.00%
2021/03/18	0	0.00	8	43.12	43.15	-8	12,934	-0.06%
2021/03/17	34	42.40	1	42.25	42.25	33	13,209	0.25%
2021/03/16	9	42.66	0	0.00	42.60	9	13,565	0.07%
2021/03/15	4	42.81	5	42.78	42.75	-1	13,882	-0.01%
2021/03/12	3	42.93	3	42.87	42.75	0	14,095	0.00%
2021/03/11	12	42.21	0	0.00	42.30	12	14,223	0.08%
2021/03/10	2	42.25	0	0.00	42.15	2	14,546	0.01%
2021/03/09	6.1	42.19	2	42.30	42.25	4.1	14,756	0.03%
2021/03/08	4	42.68	0	0.00	42.40	4	14,970	0.03%
2021/03/05	1	43.05	37	42.92	42.90	-36	15,179	-0.24%
2021/03/04	1	43.45	0	0.00	43.50	1	15,588	0.01%
2021/03/03	7	43.98	0	0.00	43.90	7	16,233	0.04%
2021/03/02	2	43.85	2	44.15	43.60	0	16,666	0.00%
2021/02/26	8	43.79	0	0.00	44.10	8	16,977	0.05%
2021/02/25	2	44.33	1	44.80	44.30	1	17,426	0.01%
2021/02/24	0	0.00	29	44.33	44.05	-29	17,573	-0.17%
2021/02/23	5	44.80	0	0.00	44.75	5	17,586	0.03%
2021/02/22	28	45.18	13.4	45.08	45.00	14.6	17,692	0.08%
2021/02/19	2	43.83	1	44.15	44.35	1	17,644	0.01%
2021/02/18	7	44.13	40	43.95	43.95	-33	17,771	-0.19%
2021/02/17	79	43.89	1	44.00	43.85	78	17,898	0.44%
2021/02/05	6	43.31	11	43.35	43.40	-5	17,998	-0.03%
2021/02/04	23	42.20	1	42.25	42.15	22	18,487	0.12%
2021/02/03	0.2	41.95	22	42.29	41.95	-21.8	18,648	-0.12%
2021/02/02	11	42.09	21	42.15	42.00	-10	18,874	-0.05%
2021/02/01	8	41.86	5	41.90	41.90	3	19,014	0.02%
2021/01/29	32	42.75	0	0.00	42.45	32	19,199	0.17%
2021/01/28	7	43.11	3	43.15	43.15	4	19,193	0.02%
2021/01/27	14	43.64	1	43.75	43.80	13	19,271	0.07%
2021/01/26	9.2	44.06	2	44.00	43.75	7.2	19,254	0.04%
2021/01/25	14	45.04	5	45.24	44.95	9	19,103	0.05%
2021/01/22	1	43.40	5	43.71	44.15	-4	18,774	-0.02%
2021/01/21	1	43.05	6	42.67	42.70	-5	18,754	-0.03%
2021/01/20	11	43.05	5	42.81	42.65	6	18,800	0.03%
2021/01/19	1	43.75	14	43.94	43.75	-13	18,607	-0.07%
2021/01/18	3	43.75	22	43.99	44.15	-19	18,593	-0.10%
2021/01/15	50.2	46.13	15	45.74	44.80	35.2	18,601	0.19%
2021/01/14	107	46.70	137	46.43	46.70	-30	18,293	-0.16%	大買/大賣/
2021/01/13	1	44.20	11	44.88	44.90	-10	17,949	-0.06%
2021/01/12	7	44.14	0	0.00	43.85	7	18,092	0.04%
2021/01/11	3	44.88	9	44.89	44.90	-6	18,612	-0.03%
2021/01/08	3	44.87	6	44.93	44.75	-3	18,733	-0.02%
2021/01/07	5	44.55	1	44.40	44.40	4	18,611	0.02%
2021/01/06	34	44.82	112	45.23	44.50	-78	18,624	-0.42%	大賣/
2021/01/05	13	44.95	20	44.57	44.95	-7	18,417	-0.04%
2021/01/04	12	44.37	5	44.13	44.60	7	18,456	0.04%
2020/12/31	6	43.58	7	43.64	43.50	-1	18,705	-0.01%
2020/12/29	9	43.42	14	43.16	43.15	-5	19,498	-0.03%
2020/12/28	5	43.79	2	43.68	43.70	3	19,815	0.02%
2020/12/25	4	43.65	40	43.69	43.75	-36	19,983	-0.18%
2020/12/24	84	44.02	82	43.76	43.75	2	20,069	0.01%
2020/12/23	14	43.12	10	43.17	43.20	4	20,155	0.02%
2020/12/22	10	43.67	39	43.20	43.15	-29	20,428	-0.14%
2020/12/21	5	43.74	6	43.97	43.90	-1	20,608	0.00%
2020/12/18	11	44.48	16	44.22	44.15	-5	20,573	-0.02%
2020/12/17	124	44.55	15	44.58	44.50	109	20,678	0.53%	大買/鉅額交易
2020/12/16	8	43.90	12	44.35	44.40	-4	20,705	-0.02%
2020/12/15	22	43.71	5	43.53	43.35	17	20,614	0.08%
2020/12/14	3	44.22	2	44.65	44.15	1	20,435	0.00%
2020/12/11	15	44.78	25	44.48	44.35	-10	20,484	-0.05%
2020/12/10	32	45.88	125	46.00	45.50	-93	20,316	-0.46%	大賣/
2020/12/09	92	47.53	22	47.30	47.20	70	20,238	0.35%
2020/12/08	27	47.26	30	47.71	47.85	-3	20,205	-0.01%
2020/12/07	16	47.52	77	47.70	47.35	-61	20,647	-0.30%
2020/12/04	61	47.05	29	46.99	47.20	32	20,442	0.16%
2020/12/03	55	47.70	14	47.96	47.60	41	20,121	0.20%
2020/12/02	43	47.74	28	47.38	47.45	15	20,090	0.07%
2020/12/01	26	48.10	34	47.75	48.20	-8	19,979	-0.04%
2020/11/30	61	48.91	119	48.17	48.05	-58	19,938	-0.29%	大賣/
2020/11/27	192	48.38	72	48.05	48.40	120	19,702	0.61%	大買/鉅額交易
2020/11/26	21	46.86	8	46.64	47.45	13	19,443	0.07%
2020/11/25	21	46.17	29	46.75	45.75	-8	19,207	-0.04%
2020/11/24	31	47.46	12	47.57	46.85	19	19,061	0.10%
2020/11/23	5	46.78	813	46.97	46.75	-808	18,805	-4.30%	大賣/鉅額交易
2020/11/20	6	46.22	0	0.00	46.25	6	18,968	0.03%
2020/11/19	2	46.50	7	47.04	46.50	-5	19,129	-0.03%
2020/11/18	13	46.52	5	46.50	46.35	8	19,335	0.04%
2020/11/17	410	47.55	2	47.35	46.65	408	19,912	2.05%	大買/鉅額交易
2020/11/16	4	46.88	107	46.78	46.80	-103	20,442	-0.50%	大賣/鉅額交易
2020/11/13	447	46.79	15	46.36	46.70	432	20,731	2.08%	大買/鉅額交易
2020/11/12	243	47.23	117	46.96	46.90	126	20,835	0.60%	大買/大賣/鉅額交易
2020/11/11	2	45.50	12	45.95	45.85	-10	20,461	-0.05%
2020/11/10	3	44.68	3	45.13	44.90	0	20,732	0.00%
2020/11/09	29	45.56	19	45.38	45.25	10	21,800	0.05%
2020/11/06	8	45.69	9	45.80	45.30	-1	22,576	0.00%
2020/11/05	0	0.00	1	44.45	44.70	-1	23,229	0.00%
2020/11/04	15	43.77	5	43.28	43.80	10	24,048	0.04%
2020/11/03	6	43.84	1	43.75	43.75	5	24,687	0.02%
2020/11/02	2	43.03	11	42.96	43.25	-9	25,601	-0.04%
2020/10/30	10.1	44.22	7	43.55	43.55	3.1	27,081	0.01%
2020/10/29	12	44.40	5	43.95	44.55	7	27,382	0.03%
2020/10/28	18	45.10	3	45.00	44.55	15	27,423	0.05%
2020/10/27	1	45.20	12	45.88	45.60	-11	27,518	-0.04%
2020/10/26	21	46.01	2	46.05	45.70	19	27,982	0.07%
2020/10/23	10	46.91	6	46.47	46.45	4	28,080	0.01%
2020/10/22	0	0.00	1	46.70	47.00	-1	28,204	0.00%
2020/10/21	7	46.77	14	46.98	46.35	-7	28,313	-0.02%
2020/10/20	41	46.28	41	46.10	46.25	0	28,481	0.00%
2020/10/19	17	46.69	116	45.41	46.80	-99	28,705	-0.34%	大賣/
2020/10/16	88	44.30	106	44.97	43.60	-18	28,456	-0.06%	大賣/
2020/10/15	13	45.22	673	45.38	45.10	-660	29,164	-2.26%	大賣/鉅額交易
2020/10/14	8	45.63	5	45.57	45.05	3	29,634	0.01%
2020/10/13	4	45.21	8	44.97	45.70	-4	29,856	-0.01%
2020/10/12	763	46.22	17	45.81	45.30	746	30,054	2.48%	大買/鉅額交易
2020/10/08	25	45.83	30	46.28	46.30	-5	30,053	-0.02%
2020/10/07	6	44.57	1	44.55	44.90	5	29,831	0.02%
2020/10/06	43	43.80	39	44.40	45.00	4	29,996	0.01%
2020/10/05	7	42.22	42	42.60	42.90	-35	29,823	-0.12%
2020/09/30	15	40.76	8	40.80	40.75	7	29,671	0.02%
2020/09/29	27	41.62	8	41.66	41.55	19	29,783	0.06%
2020/09/28	22	41.63	10	41.72	41.85	12	30,098	0.04%
2020/09/25	14	42.00	14	41.85	41.15	0	30,399	0.00%
2020/09/24	13	43.42	2	43.05	43.05	11	30,492	0.04%
2020/09/23	8	46.03	24	45.86	45.00	-16	30,640	-0.05%
2020/09/22	37	45.86	6	46.83	45.70	31	30,888	0.10%
2020/09/21	5	47.50	18	46.73	47.25	-13	31,357	-0.04%
2020/09/18	14	47.01	10	47.28	46.95	4	31,337	0.01%
2020/09/17	6	47.02	15	47.36	47.00	-9	31,523	-0.03%
2020/09/16	25	47.42	10	47.65	47.05	15	31,661	0.05%
2020/09/15	8	47.42	18	47.63	47.50	-10	31,599	-0.03%
2020/09/14	25	47.43	17	47.85	46.60	8	31,791	0.03%
2020/09/11	5	47.00	10	46.81	47.30	-5	32,083	-0.02%
2020/09/10	37	46.93	41	47.35	46.25	-4	32,395	-0.01%
2020/09/09	0	0.00	28	44.11	45.15	-28	31,771	-0.09%
2020/09/08	9	44.41	8	44.24	44.05	1	31,868	0.00%
2020/09/07	2	45.13	6	45.56	44.40	-4	32,136	-0.01%
2020/09/04	8	44.41	3	44.97	44.80	5	32,370	0.02%
2020/09/03	18	44.66	10	45.27	44.40	8	32,591	0.02%
2020/09/02	6	44.98	11	45.00	45.00	-5	32,629	-0.02%
2020/09/01	31	45.28	34	44.89	45.40	-3	32,858	-0.01%
2020/08/31	10	44.20	13	43.68	43.65	-3	32,742	-0.01%
2020/08/28	3	43.77	45	43.77	44.30	-42	33,059	-0.13%
2020/08/27	3	44.45	2	44.65	43.80	1	33,321	0.00%
2020/08/26	14	44.09	25	44.06	44.35	-11	33,705	-0.03%
2020/08/25	30	45.23	14	45.48	45.05	16	33,837	0.05%
2020/08/24	4	45.11	33	44.66	45.45	-29	33,911	-0.09%
2020/08/21	101	45.49	85	45.26	45.15	16	34,534	0.05%	大買/
2020/08/20	45	44.51	163	44.78	44.05	-118	34,238	-0.34%	大賣/鉅額交易
2020/08/19	25	48.55	36	49.05	47.70	-11	33,907	-0.03%
2020/08/18	46	49.67	36	49.63	49.15	10	33,793	0.03%
2020/08/17	16	50.32	13	50.88	50.20	3	33,918	0.01%
2020/08/14	31	50.22	85	49.87	50.50	-54	34,313	-0.16%
2020/08/13	70	51.38	60	52.72	49.25	10	34,217	0.03%
2020/08/12	81	53.16	25	53.34	53.10	56	33,525	0.17%
2020/08/11	35	52.33	59	52.44	52.50	-24	33,359	-0.07%
2020/08/10	60	51.93	205	52.74	51.00	-145	33,122	-0.44%	大賣/鉅額交易
2020/08/07	153	53.42	160	53.71	52.80	-7	32,895	-0.02%	大買/大賣/
2020/08/06	274	53.03	52	53.45	53.40	222	32,555	0.68%	大買/鉅額交易
2020/08/05	102	52.10	73	52.38	52.50	29	32,338	0.09%	大買/
2020/08/04	23	49.62	12	49.87	49.55	11	31,486	0.03%
2020/08/03	14	48.62	15	48.92	48.50	-1	31,569	0.00%
2020/07/31	32	48.52	24	48.28	48.50	8	32,031	0.02%
2020/07/30	25	48.91	14	49.16	49.25	11	32,010	0.03%
2020/07/29	8	47.27	13	47.07	47.25	-5	31,895	-0.02%
2020/07/28	16	46.93	5	47.58	46.90	11	32,192	0.03%
2020/07/27	6	47.99	9	48.00	47.55	-3	32,879	-0.01%
2020/07/24	11	48.75	18	48.43	48.40	-7	33,427	-0.02%
2020/07/23	115	50.55	137	50.27	50.30	-22	33,217	-0.07%	大買/大賣/
2020/07/22	3	49.73	49	49.33	49.45	-46	33,065	-0.14%
2020/07/21	134	49.22	64	49.19	49.00	70	33,126	0.21%	大買/
2020/07/20	50	46.94	26	46.94	48.40	24	32,756	0.07%
2020/07/17	19	46.24	4	46.06	45.85	15	32,592	0.05%
2020/07/16	3	45.27	25	45.35	45.45	-22	33,170	-0.07%
2020/07/15	10	45.04	3	45.17	44.55	7	33,437	0.02%
2020/07/14	11	45.93	6	45.54	45.50	5	33,917	0.01%
2020/07/13	19	44.94	6	45.42	45.40	13	33,967	0.04%
2020/07/10	21	46.30	27	46.78	45.15	-6	34,161	-0.02%
2020/07/09	9	48.94	10	48.99	49.00	-1	34,187	0.00%
2020/07/08	18	49.85	6	49.88	49.80	12	34,151	0.04%
2020/07/07	20	49.27	75	49.58	49.35	-55	34,128	-0.16%
2020/07/06	56	49.78	37	49.92	50.00	19	34,344	0.06%
2020/07/03	26	48.57	45	48.54	48.50	-19	34,444	-0.06%
2020/07/02	7	47.56	21	47.95	48.00	-14	34,802	-0.04%
2020/07/01	7	47.68	20	47.70	47.20	-13	34,772	-0.04%
2020/06/30	109	47.94	14	48.15	47.70	95	34,841	0.27%	大買/
2020/06/29	0	0.00	2	46.88	46.70	-2	34,695	-0.01%
2020/06/24	10	46.61	11	46.80	47.10	-1	34,962	0.00%
2020/06/23	7	46.04	507	46.84	46.00	-500	35,446	-1.41%	大賣/鉅額交易
2020/06/22	5	46.84	4	46.90	46.60	1	36,010	0.00%
2020/06/19	20	47.67	5	47.08	47.45	15	36,293	0.04%
2020/06/18	163	46.82	40	47.00	47.85	123	36,159	0.34%	大買/鉅額交易
2020/06/17	404	46.26	12	46.19	46.05	392	35,660	1.10%	大買/鉅額交易
2020/06/16	5	44.75	7	44.82	44.80	-2	35,667	-0.01%
2020/06/15	10	44.24	6	44.38	43.70	4	35,849	0.01%
2020/06/12	16	44.31	34	44.22	45.00	-18	36,083	-0.05%
2020/06/11	19	45.21	17	44.88	44.50	2	36,124	0.01%
2020/06/10	9	46.09	8	46.21	46.00	1	36,030	0.00%
2020/06/09	10	45.54	5	45.46	45.60	5	36,039	0.01%
2020/06/08	4	45.33	46	45.44	45.25	-42	36,199	-0.12%
2020/06/05	26	44.70	22	44.28	44.25	4	36,074	0.01%
2020/06/04	21	44.99	8	44.98	44.60	13	36,091	0.04%
2020/06/03	6	43.97	3	44.00	44.05	3	35,916	0.01%
2020/06/02	12	43.35	27	43.23	43.20	-15	35,702	-0.04%
2020/06/01	22	42.66	40	43.06	43.20	-18	35,377	-0.05%
2020/05/29	15	42.02	69	42.02	42.00	-54	35,022	-0.15%
2020/05/28	35	42.37	56	42.78	42.10	-21	34,916	-0.06%
2020/05/27	22	40.82	18	40.93	40.95	4	34,122	0.01%
2020/05/26	15	40.63	10	40.90	40.15	5	34,051	0.01%
2020/05/25	22	39.54	42	38.92	40.15	-20	33,907	-0.06%
2020/05/22	38	40.04	21	40.02	39.60	17	33,612	0.05%
2020/05/21	36	40.47	63	40.60	41.30	-27	33,201	-0.08%
2020/05/20	9	39.35	7	38.84	39.15	2	32,618	0.01%
2020/05/19	39	39.78	10	39.79	39.30	29	32,530	0.09%
2020/05/18	47	39.59	522	39.13	38.85	-475	31,990	-1.48%	大賣/鉅額交易
2020/05/15	499	42.00	11	41.78	42.00	488	31,299	1.56%	大買/鉅額交易
2020/05/14	51	42.52	48	43.17	41.95	3	30,723	0.01%
2020/05/13	15	43.80	12	43.98	44.10	3	30,202	0.01%
2020/05/12	15	43.77	7	43.81	44.25	8	30,079	0.03%
2020/05/11	48	43.19	55	43.41	43.00	-7	29,914	-0.02%
2020/05/08	14	42.26	10	41.98	41.55	4	29,380	0.01%
2020/05/07	8	40.94	40	40.64	41.00	-32	29,258	-0.11%
2020/05/06	16	39.51	27	39.32	39.25	-11	28,739	-0.04%
2020/05/05	21	39.61	40	40.14	39.10	-19	28,655	-0.07%
2020/05/04	29	39.25	21	39.61	39.50	8	28,432	0.03%
2020/04/30	70	39.52	62	39.58	39.95	8	28,255	0.03%
2020/04/29	17	37.78	31	37.67	37.55	-14	27,612	-0.05%
2020/04/28	13	36.74	10	36.38	36.45	3	27,050	0.01%
2020/04/27	4	36.33	36	36.51	36.65	-32	26,985	-0.12%
2020/04/24	15	35.68	24	35.41	35.45	-9	26,688	-0.03%
2020/04/23	48	35.75	1	35.40	35.35	47	26,299	0.18%
2020/04/22	14	35.59	20	35.51	35.70	-6	25,993	-0.02%
2020/04/21	41	36.94	28	36.28	35.70	13	25,836	0.05%
2020/04/20	14	36.46	15	36.55	36.75	-1	25,133	0.00%
2020/04/17	29	35.64	547	35.18	35.40	-518	24,815	-2.09%	大賣/鉅額交易
2020/04/16	2	34.90	5	34.96	34.70	-3	24,354	-0.01%
2020/04/15	9	35.13	14	34.78	34.50	-5	24,732	-0.02%
2020/04/14	35	35.24	16	34.84	34.90	19	24,488	0.08%
2020/04/13	19	33.76	0	0.00	33.60	19	24,494	0.08%
2020/04/10	8	34.16	6	34.00	34.20	2	24,821	0.01%
2020/04/09	33	34.95	31	35.94	34.00	2	25,514	0.01%
2020/04/08	37	35.19	32	35.20	35.20	5	25,418	0.02%
2020/04/07	18	34.93	5	34.27	34.70	13	24,919	0.05%
2020/04/06	6	32.38	7	32.57	32.65	-1	24,255	0.00%
2020/04/01	500	31.56	2	31.55	31.75	498	23,929	2.08%	大買/鉅額交易
2020/03/31	15	31.48	11	31.30	31.25	4	23,832	0.02%
2020/03/30	14	30.79	38	30.75	31.10	-24	23,473	-0.10%
2020/03/27	32	32.08	5	32.25	30.80	27	23,145	0.12%
2020/03/26	46	29.36	14	31.04	31.30	32	22,533	0.14%
2020/03/25	23	29.34	16	29.33	29.40	7	21,867	0.03%
2020/03/24	6	26.36	12	26.54	26.75	-6	21,608	-0.03%
2020/03/23	8	24.38	25	24.72	24.50	-17	21,739	-0.08%
2020/03/20	53	25.31	21	25.72	25.85	32	21,736	0.15%
2020/03/19	28	24.15	0	0.00	23.50	28	21,555	0.13%
2020/03/18	27	27.46	9	26.84	26.10	18	21,752	0.08%
2020/03/17	24	28.51	6	28.90	27.70	18	21,544	0.08%
2020/03/16	6	32.61	7	30.50	29.70	-1	21,262	0.00%
2020/03/13	13	31.47	4	31.68	32.05	9	21,042	0.04%
2020/03/12	5	36.38	2	34.80	34.75	3	20,873	0.01%
2020/03/11	32	39.02	6	39.87	38.50	26	20,670	0.13%
2020/03/10	13	38.18	7	38.59	38.75	6	20,469	0.03%
2020/03/09	21	39.75	24	39.89	38.90	-3	20,550	-0.01%
2020/03/06	1	41.00	2	41.18	41.15	-1	20,496	0.00%
2020/03/05	3	40.53	31	40.65	40.60	-28	20,648	-0.14%
2020/03/04	7	39.13	1	39.65	39.40	6	20,493	0.03%
2020/03/03	15	40.16	5	40.52	39.70	10	20,513	0.05%
2020/03/02	2	38.70	3	39.10	39.00	-1	20,483	0.00%
2020/02/27	5	39.16	6	39.52	39.00	-1	20,539	0.00%
2020/02/26	10	42.08	0	0.00	41.35	10	20,352	0.05%
2020/02/25	0	0.00	15	43.30	43.45	-15	20,386	-0.07%
2020/02/24	3	43.10	6	43.59	43.65	-3	20,577	-0.01%
2020/02/21	39	44.09	1	44.15	43.75	38	20,871	0.18%
2020/02/20	15	43.76	6	44.08	44.05	9	21,172	0.04%
2020/02/19	7	43.18	8	43.24	42.85	-1	21,259	0.00%
2020/02/18	2	43.28	10	43.26	43.10	-8	21,748	-0.04%
2020/02/17	8	42.94	3	43.00	43.25	5	22,448	0.02%
2020/02/14	7	43.14	3	43.55	43.10	4	23,240	0.02%
2020/02/13	7	43.73	3	43.50	43.20	4	24,558	0.02%
2020/02/12	13	44.37	66	44.23	44.60	-53	25,914	-0.20%
2020/02/11	4	41.11	5	40.54	41.85	-1	25,711	0.00%
2020/02/10	20	39.53	311	39.72	39.75	-291	25,801	-1.13%	大賣/鉅額交易
2020/02/07	310	41.36	10	41.20	41.05	300	25,899	1.16%	大買/鉅額交易
2020/02/06	8	42.13	10	42.10	42.25	-2	26,299	-0.01%
2020/02/05	24	40.88	1	41.05	41.20	23	26,896	0.09%
2020/02/04	12	41.23	24	42.00	41.30	-12	27,189	-0.04%
2020/02/03	2	39.70	5	39.62	40.00	-3	27,672	-0.01%
2020/01/31	33	40.87	24	41.35	40.90	9	28,052	0.03%
2020/01/30	28	43.18	3	44.30	41.85	25	28,072	0.09%
2020/01/20	1	46.45	18	46.13	46.45	-17	28,233	-0.06%
2020/01/17	5	45.45	8	45.75	45.45	-3	28,649	-0.01%
2020/01/16	18	46.11	10	45.93	45.55	8	28,846	0.03%
2020/01/15	47	46.64	21	47.09	46.30	26	28,983	0.09%
2020/01/14	0	0.00	1	46.70	46.80	-1	29,176	0.00%
2020/01/13	0	0.00	4	46.56	46.35	-4	29,078	-0.01%
2020/01/10	0	0.00	21	45.35	45.65	-21	29,337	-0.07%
2020/01/09	11	44.98	50	45.22	45.20	-39	29,326	-0.13%
2020/01/08	1	43.40	9	43.45	43.40	-8	29,063	-0.03%
2020/01/07	19	43.12	40	43.06	43.20	-21	29,218	-0.07%
2020/01/06	6	42.03	10	42.18	41.65	-4	29,767	-0.01%
2020/01/03	66	45.46	2	44.13	43.85	64	29,727	0.22%
2020/01/02	7	46.76	29	46.35	47.00	-22	29,685	-0.07%
2019/12/31	2	45.00	7	45.19	45.10	-5	29,739	-0.02%
2019/12/30	6	44.75	0	0.00	44.90	6	30,178	0.02%
2019/12/27	1	45.40	1	45.40	45.40	0	30,544	0.00%
2019/12/26	13	45.68	3	45.13	45.15	10	31,259	0.03%
2019/12/25	1	46.20	6	46.81	46.40	-5	31,405	-0.02%
2019/12/24	0	0.00	5	46.48	46.25	-5	31,752	-0.02%
2019/12/23	6	45.90	24	46.12	45.90	-18	31,981	-0.06%
2019/12/20	3	46.37	13	46.70	46.80	-10	32,123	-0.03%
2019/12/19	4	46.15	6	46.26	45.90	-2	32,661	-0.01%
2019/12/18	75	46.91	6	46.28	46.00	69	33,134	0.21%
2019/12/17	13	47.95	14	48.00	47.90	-1	33,154	0.00%
2019/12/16	29	46.64	44	46.10	47.90	-15	33,259	-0.05%
2019/12/13	54	47.11	24	47.44	45.80	30	33,304	0.09%
2019/12/12	1	48.80	31	48.35	48.75	-30	33,254	-0.09%
2019/12/11	15	47.77	11	48.25	47.70	4	33,557	0.01%
2019/12/10	5	47.75	0	0.00	48.30	5	33,920	0.01%
2019/12/09	21	48.11	12	48.61	47.75	9	34,326	0.03%
2019/12/06	35	48.02	6	48.00	47.45	29	34,645	0.08%
2019/12/05	3	47.80	11	48.00	47.95	-8	35,780	-0.02%
2019/12/04	14	47.01	13	47.11	46.90	1	37,666	0.00%
2019/12/03	27	48.81	4	48.73	48.45	23	39,329	0.06%
2019/12/02	11	48.63	22	48.67	49.90	-11	39,620	-0.03%
2019/11/29	3	48.65	4	48.73	48.95	-1	39,645	0.00%
2019/11/28	5	49.50	2	49.45	49.40	3	39,863	0.01%
2019/11/27	2	50.50	1	50.60	50.00	1	41,176	0.00%
2019/11/26	3	50.50	16	50.84	50.50	-13	41,983	-0.03%
2019/11/25	2	50.15	3	49.98	49.60	-1	42,057	0.00%
2019/11/22	26	49.54	12	49.53	49.50	14	42,338	0.03%
2019/11/21	9	49.67	8	49.95	49.50	1	42,736	0.00%
2019/11/20	15	50.28	16	50.11	50.60	-1	43,309	0.00%
2019/11/19	21	50.52	19	50.67	50.60	2	45,154	0.00%
2019/11/18	21	51.08	3	51.87	51.20	18	45,711	0.04%
2019/11/15	7	51.60	7	51.51	51.00	0	45,973	0.00%
2019/11/14	1	51.00	4	50.80	52.20	-3	46,146	-0.01%
2019/11/13	40	49.94	39	49.67	50.90	1	46,986	0.00%
2019/11/12	12	47.84	61	48.48	50.10	-49	47,221	-0.10%
2019/11/11	7	47.14	29	47.19	47.05	-22	46,232	-0.05%
2019/11/08	11	44.68	15	44.15	44.70	-4	44,678	-0.01%
2019/11/07	11	42.69	26	43.11	43.30	-15	44,375	-0.03%
2019/11/06	13	44.33	1	44.05	43.90	12	44,263	0.03%
2019/11/05	10	44.92	19	45.12	45.45	-9	43,928	-0.02%
2019/11/04	4	44.83	22	44.75	45.00	-18	43,667	-0.04%
2019/11/01	3	42.95	0	0.00	43.00	3	43,027	0.01%
2019/10/31	1	42.50	9	42.79	42.75	-8	42,830	-0.02%
2019/10/30	7	40.39	70	41.62	41.80	-63	42,219	-0.15%
2019/10/29	14	41.19	0	0.00	40.75	14	41,778	0.03%
2019/10/28	3	41.37	21	41.23	41.80	-18	41,663	-0.04%
2019/10/25	5	40.70	5	40.87	40.75	0	41,324	0.00%
2019/10/24	12	41.32	4	41.50	41.50	8	41,037	0.02%
2019/10/23	3	41.05	7	41.46	41.85	-4	41,300	-0.01%
2019/10/22	53	41.51	4	42.40	40.95	49	42,375	0.12%
2019/10/21	2	41.18	5	41.05	41.30	-3	43,052	-0.01%
2019/10/18	5	41.54	9	41.22	41.30	-4	43,326	-0.01%
2019/10/17	2	40.85	0	0.00	40.85	2	43,947	0.00%
2019/10/16	6	41.34	11	41.51	41.30	-5	44,070	-0.01%
2019/10/15	11	41.00	3	40.75	40.75	8	43,931	0.02%
2019/10/14	7	39.59	78	40.97	41.20	-71	44,038	-0.16%
2019/10/09	8	39.26	10	38.80	38.60	-2	43,419	0.00%
2019/10/08	3	38.88	17	38.84	38.95	-14	43,382	-0.03%
2019/10/07	7	38.40	17	38.67	38.15	-10	42,489	-0.02%
2019/10/04	14	37.83	19	37.53	37.90	-5	41,966	-0.01%
2019/10/03	6	37.23	7	37.29	37.70	-1	41,536	0.00%
2019/10/02	3	35.65	14	36.92	37.80	-11	41,033	-0.03%
2019/10/01	6	35.40	8	35.53	35.90	-2	40,230	0.00%
2019/09/27	17	34.27	5	34.77	34.75	12	39,831	0.03%
2019/09/26	6	35.56	3	35.30	35.60	3	39,393	0.01%
2019/09/25	2	35.80	5	35.98	36.10	-3	39,158	-0.01%
2019/09/24	8	36.81	29	36.61	35.80	-21	39,255	-0.05%
2019/09/23	19	37.71	6	37.82	37.50	13	38,966	0.03%
2019/09/20	11	37.11	6	37.23	36.85	5	38,463	0.01%
2019/09/19	6	36.67	4	36.99	36.95	2	37,999	0.01%
2019/09/18	6	36.93	21	37.28	36.50	-15	37,726	-0.04%
2019/09/17	15	36.80	10	36.80	36.70	5	37,174	0.01%
2019/09/16	9	36.32	12	36.55	36.25	-3	37,095	-0.01%
2019/09/12	1	36.30	8	36.18	35.85	-7	36,562	-0.02%
2019/09/11	13	35.42	23	35.61	35.55	-10	36,167	-0.03%
2019/09/10	9	35.63	8	35.58	35.70	1	35,595	0.00%
2019/09/09	30	36.28	14	36.36	35.55	16	35,065	0.05%
2019/09/06	40	37.42	29	37.49	37.00	11	34,262	0.03%
2019/09/05	15	35.68	116.4	35.74	36.60	-101.4	32,356	-0.31%	大賣/鉅額交易
2019/09/04	8	32.94	6	32.99	33.30	2	30,454	0.01%
2019/09/03	23	32.40	11	32.68	32.10	12	30,089	0.04%
2019/09/02	11	32.03	8	32.18	32.50	3	29,806	0.01%
2019/08/30	13	32.56	66	32.81	32.10	-53	29,435	-0.18%
2019/08/29	26	31.75	34	31.62	32.15	-8	28,021	-0.03%
2019/08/28	4	30.88	3	30.72	30.65	1	27,048	0.00%
2019/08/27	15	31.37	5	31.37	30.80	10	26,720	0.04%
2019/08/26	30	31.18	4	31.23	30.95	26	26,329	0.10%
2019/08/23	14	32.23	51	32.85	32.40	-37	25,684	-0.14%
2019/08/22	20	32.01	120	32.29	32.80	-100	24,986	-0.40%	大賣/
2019/08/21	7	30.05	67	30.35	30.60	-60	22,932	-0.26%
2019/08/20	5	29.33	50	29.60	29.10	-45	22,112	-0.20%
2019/08/19	6	29.71	43	30.03	29.60	-37	21,683	-0.17%
2019/08/16	4	29.49	39	29.63	29.50	-35	21,065	-0.17%
2019/08/15	22	28.66	76	28.01	28.60	-54	19,576	-0.28%
2019/08/14	1	27.65	15	27.67	27.50	-14	18,507	-0.08%
2019/08/13	1	26.40	2	26.38	26.65	-1	18,053	-0.01%
2019/08/12	2	26.75	2	26.80	26.75	0	18,163	0.00%
2019/08/08	1	26.80	73	26.66	26.85	-72	18,476	-0.39%
2019/08/07	2	26.55	2	26.63	26.25	0	18,360	0.00%
2019/08/06	5	24.60	36	25.35	26.25	-31	18,355	-0.17%
2019/08/05	75	25.64	16	25.54	25.50	59	18,274	0.32%
2019/08/02	11	25.80	6	25.67	26.00	5	18,250	0.03%
2019/08/01	2	26.40	1	26.75	26.40	1	18,095	0.01%
2019/07/31	5	26.76	20	26.84	27.00	-15	17,994	-0.08%
2019/07/30	20	26.06	3	26.00	26.20	17	17,759	0.10%
2019/07/29	12	26.52	4	26.63	26.50	8	17,817	0.04%
2019/07/26	13	26.53	2	26.63	26.75	11	17,716	0.06%
2019/07/25	60	26.80	64	26.95	27.05	-4	17,541	-0.02%
2019/07/24	37	26.93	30	27.10	26.35	7	17,125	0.04%
2019/07/23	141	28.58	25	28.52	28.20	116	16,007	0.72%	大買/鉅額交易
2019/07/22	13	28.82	13	28.89	29.00	0	14,988	0.00%
2019/07/19	48	29.58	70	29.81	29.25	-22	14,758	-0.15%
2019/07/18	17	29.03	26	29.04	29.05	-9	14,620	-0.06%
2019/07/17	2	28.60	15	28.53	28.70	-13	14,531	-0.09%
2019/07/16	54	28.44	960	28.48	28.60	-906	14,662	-6.18%	大賣/鉅額交易
2019/07/15	14	27.79	31	27.90	28.20	-17	14,314	-0.12%
2019/07/12	4	26.85	20	26.74	27.10	-16	14,129	-0.11%
2019/07/11	1	25.90	1,182	25.85	25.95	-1,181	14,174	-8.33%	大賣/鉅額交易
2019/07/10	50	26.33	5	26.48	26.30	45	14,850	0.30%
2019/07/09	7	26.11	27	26.23	26.20	-20	15,220	-0.13%
2019/07/08	3	26.55	27	26.62	26.40	-24	16,078	-0.15%
2019/07/05	10	26.69	1	26.65	26.70	9	16,403	0.05%
2019/07/04	1	26.70	3	26.82	26.90	-2	16,726	-0.01%
2019/07/03	2	26.90	1	26.85	26.65	1	16,980	0.01%
2019/07/02	20	26.55	5	26.70	26.65	15	17,478	0.09%
2019/07/01	2,001	26.56	15	26.82	26.60	1,986	18,100	10.97%	大買/鉅額交易
2019/06/28	30	26.11	3	26.17	26.05	27	18,963	0.14%
2019/06/27	10	25.90	5	25.90	26.00	5	20,197	0.02%
2019/06/25	4	25.54	141	25.30	25.30	-137	20,709	-0.66%	大賣/鉅額交易
2019/06/24	0	0.00	2	25.80	25.80	-2	20,854	-0.01%
2019/06/21	15	26.04	15	26.17	25.95	0	20,896	0.00%
2019/06/20	49	25.35	57	25.35	25.35	-8	20,493	-0.04%
2019/06/19	0	0.00	12	25.30	25.25	-12	20,503	-0.06%
2019/06/18	0	0.00	7	24.90	24.85	-7	20,559	-0.03%
2019/06/17	30	24.86	51	25.17	24.95	-21	20,649	-0.10%
2019/06/14	49	25.52	10	25.50	25.00	39	20,766	0.19%
2019/06/13	21	25.30	23	25.30	25.35	-2	20,360	-0.01%
2019/06/12	20	25.15	26	25.18	25.20	-6	20,296	-0.03%
2019/06/11	2	24.73	25	24.90	24.90	-23	20,305	-0.11%
2019/06/10	155	24.11	31	24.04	24.35	124	20,085	0.62%	大買/鉅額交易
2019/06/06	0	0.00	7	23.50	23.40	-7	20,058	-0.03%
2019/06/05	25	23.94	30	23.90	23.45	-5	20,117	-0.02%
2019/06/04	3	23.55	2	23.55	23.50	1	20,139	0.00%
2019/06/03	0	0.00	2	22.93	23.35	-2	20,228	-0.01%
2019/05/31	2	23.15	0	0.00	23.15	2	20,259	0.01%
2019/05/30	3	22.65	9	22.70	22.80	-6	20,363	-0.03%
2019/05/29	19	22.08	8	22.16	22.05	11	20,338	0.05%
2019/05/28	3	23.02	0	0.00	22.60	3	20,280	0.01%
2019/05/27	0	0.00	25	22.75	23.15	-25	20,272	-0.12%
2019/05/24	25	23.00	2	23.30	23.00	23	20,291	0.11%
2019/05/23	0	0.00	9	23.66	23.70	-9	20,268	-0.04%
2019/05/22	15	23.86	56	23.76	23.55	-41	20,365	-0.20%
2019/05/21	30	23.25	3	23.17	23.20	27	20,493	0.13%
2019/05/20	3	23.43	1	23.65	23.50	2	21,209	0.01%
2019/05/17	11	23.76	5	23.98	23.75	6	21,337	0.03%
2019/05/16	14	24.18	28	24.52	23.65	-14	21,310	-0.07%
2019/05/15	6	23.98	0	0.00	23.95	6	21,224	0.03%
2019/05/14	0	0.00	3	22.40	23.50	-3	21,291	-0.01%
2019/05/13	7	23.31	1	23.50	23.10	6	21,387	0.03%
2019/05/10	7	24.26	1	23.90	24.00	6	21,375	0.03%
2019/05/09	13	24.48	10	24.50	24.35	3	21,316	0.01%
2019/05/08	1	24.70	93	24.66	25.00	-92	21,224	-0.43%
2019/05/07	3	25.02	3	24.85	24.80	0	21,241	0.00%
2019/05/06	9	24.82	9	24.76	24.50	0	21,236	0.00%
2019/05/03	1	25.75	0	0.00	25.75	1	20,972	0.00%
2019/05/02	2	25.78	49	25.59	25.70	-47	20,975	-0.22%
2019/04/30	47	25.44	3	25.38	25.55	44	20,948	0.21%
2019/04/29	6	25.63	43	25.55	25.90	-37	20,870	-0.18%
2019/04/26	39	25.71	70	25.69	25.70	-31	20,598	-0.15%
2019/04/25	11	26.10	2	26.15	26.10	9	20,614	0.04%
2019/04/24	88	26.37	16	26.23	25.85	72	20,653	0.35%
2019/04/23	48	28.04	5	27.97	27.55	43	19,663	0.22%
2019/04/22	2	28.03	7	28.16	28.10	-5	19,327	-0.03%
2019/04/19	11	27.58	7	27.69	27.35	4	18,894	0.02%
2019/04/18	9	27.17	1	27.45	27.00	8	18,667	0.04%
2019/04/17	111	27.90	62	28.11	27.50	49	18,384	0.27%	大買/
2019/04/16	120	28.40	149	28.19	28.05	-29	17,818	-0.16%	大買/大賣/
2019/04/15	85	27.72	454	27.42	27.35	-369	17,098	-2.16%	大賣/鉅額交易
2019/04/12	15	27.65	617	27.69	27.55	-602	16,723	-3.60%	大賣/鉅額交易
2019/04/11	1,049	26.86	1	26.50	26.80	1,048	15,825	6.62%	大買/鉅額交易
2019/04/10	1	26.65	39	26.93	26.90	-38	15,437	-0.25%
2019/04/09	17	26.83	22	26.52	26.45	-5	15,118	-0.03%
2019/04/08	11	27.33	7	27.36	27.05	4	14,820	0.03%
2019/04/03	13	26.48	626	26.50	26.60	-613	14,225	-4.31%	大賣/鉅額交易
2019/04/02	621	26.49	34	26.11	26.40	587	13,501	4.35%	大買/鉅額交易
2019/04/01	20	25.08	149	25.35	25.30	-129	12,231	-1.05%	大賣/鉅額交易
2019/03/29	1	23.60	30	23.37	23.70	-29	10,574	-0.27%
2019/03/28	4	22.45	0	0.00	22.70	4	10,037	0.04%
2019/03/27	1	22.05	24	22.24	22.70	-23	10,028	-0.23%
2019/03/26	14	21.91	0	0.00	21.70	14	10,195	0.14%
2019/03/25	4	21.85	3	22.02	22.00	1	10,179	0.01%
2019/03/22	8	22.37	12	22.76	22.35	-4	10,200	-0.04%
2019/03/21	13	22.66	3	22.68	22.60	10	10,207	0.10%
2019/03/20	44	22.40	0	0.00	22.35	44	10,283	0.43%
2019/03/19	21	22.55	5	22.61	22.35	16	10,382	0.15%
2019/03/18	7	22.10	10	22.14	22.15	-3	10,457	-0.03%
2019/03/14	11	21.61	31	21.90	21.50	-20	10,552	-0.19%
2019/03/13	31	22.15	0	0.00	22.20	31	10,743	0.29%
2019/03/12	1	22.55	3	22.62	22.40	-2	10,932	-0.02%
2019/03/11	13	22.03	6	22.09	22.10	7	11,167	0.06%
2019/03/08	1	21.65	0	0.00	21.65	1	11,761	0.01%
2019/03/07	5	22.56	0	0.00	22.20	5	11,895	0.04%
2019/03/06	12	22.91	4	22.99	22.90	8	12,051	0.07%
2019/03/05	13	23.04	6	23.19	22.80	7	12,248	0.06%
2019/03/04	8	22.59	3	22.67	22.95	5	12,222	0.04%
2019/02/27	2	22.80	11	22.86	22.70	-9	12,217	-0.07%
2019/02/26	17	22.86	1	23.10	23.05	16	12,267	0.13%
2019/02/25	32	23.09	91	23.03	23.00	-59	12,418	-0.48%
2019/02/22	49	22.94	1,185	22.91	23.00	-1,136	12,358	-9.19%	大賣/鉅額交易
2019/02/21	153	22.55	9	22.87	23.20	144	12,366	1.16%	大買/鉅額交易
2019/02/20	509	22.84	34	22.91	22.95	475	12,650	3.75%	大買/鉅額交易
2019/02/19	609	22.66	85	22.64	23.05	524	12,561	4.17%	大買/鉅額交易
2019/02/18	35	21.76	1	21.85	21.90	34	11,968	0.28%
2019/02/15	12	21.39	32	21.35	21.55	-20	12,015	-0.17%
2019/02/14	7	21.74	0	0.00	21.50	7	12,021	0.06%
2019/02/13	1	21.60	1	21.65	21.70	0	11,962	0.00%
2019/02/12	1	21.30	1,137	21.30	21.60	-1,136	12,446	-9.13%	大賣/鉅額交易
2019/02/11	0	0.00	36	20.91	21.20	-36	12,566	-0.29%
2019/01/30	30	20.80	11	20.71	20.60	19	12,660	0.15%
2019/01/28	30	20.85	33	21.04	20.85	-3	13,415	-0.02%
2019/01/25	30	20.65	343	20.70	20.70	-313	13,626	-2.30%	大賣/鉅額交易
2019/01/23	1	20.15	21	20.20	20.50	-20	13,935	-0.14%
2019/01/22	109	20.46	80	20.25	20.20	29	14,072	0.21%	大買/
2019/01/21	11	20.80	21	20.71	20.70	-10	14,161	-0.07%
2019/01/18	20	20.55	2	20.63	20.60	18	14,266	0.13%
2019/01/17	158	20.36	0	0.00	20.30	158	14,486	1.09%	大買/鉅額交易
2019/01/16	1	20.30	18	20.47	20.60	-17	14,495	-0.12%
2019/01/15	5	20.05	6	20.13	20.20	-1	14,360	-0.01%
2019/01/14	15	19.65	1	19.60	19.60	14	14,438	0.10%
2019/01/11	215	19.90	0	0.00	19.90	215	14,692	1.46%	大買/鉅額交易
2019/01/10	58	20.01	5	20.04	20.05	53	15,020	0.35%
2019/01/09	3	19.88	16	19.91	19.90	-13	15,386	-0.08%
2019/01/08	471	20.08	4	20.06	20.05	467	15,487	3.02%	大買/鉅額交易
2019/01/07	564	20.00	1	19.80	19.90	563	15,621	3.60%	大買/鉅額交易
2019/01/04	6	19.15	70	18.92	19.20	-64	15,783	-0.41%
2019/01/03	0	0.00	3	19.97	19.80	-3	15,907	-0.02%
2019/01/02	12	19.88	0	0.00	19.85	12	16,019	0.07%
2018/12/28	5	19.86	4	19.95	19.80	1	16,284	0.01%
2018/12/27	1	20.30	5	20.36	20.20	-4	16,852	-0.02%
2018/12/26	4	19.99	7	20.09	19.90	-3	16,926	-0.02%
2018/12/25	3	20.18	0	0.00	20.15	3	17,065	0.02%
2018/12/24	1	20.55	3.5	20.57	20.55	-2.5	17,093	-0.01%
2018/12/22	1	20.55	85	20.60	20.60	-84	17,189	-0.49%
2018/12/21	3	20.28	1	20.55	20.95	2	17,410	0.01%
2018/12/20	18	20.54	10	20.60	20.60	8	17,722	0.05%
2018/12/19	14	21.56	10	21.81	21.30	4	17,714	0.02%
2018/12/18	0.5	21.15	15	20.88	21.05	-14.5	17,683	-0.08%
2018/12/17	18	21.24	0	0.00	21.05	18	17,765	0.10%
2018/12/14	21	21.45	0	0.00	21.50	21	17,781	0.12%
2018/12/13	92	21.98	32	21.78	21.95	60	17,820	0.34%
2018/12/12	17	21.51	17	21.52	21.60	0	17,689	0.00%
2018/12/11	72	21.50	2.5	21.49	21.10	69.5	17,662	0.39%
2018/12/07	10	21.30	2	21.00	21.20	8	17,651	0.05%
2018/12/06	38.5	21.02	20	21.48	20.35	18.5	17,640	0.10%
2018/12/05	15	21.87	83	21.70	21.80	-68	17,458	-0.39%
2018/12/04	11	22.45	3	22.10	22.40	8	17,852	0.04%
2018/12/03	10	21.95	17	21.47	22.30	-7	17,951	-0.04%
2018/11/30	5	20.40	24	20.48	20.40	-19	17,427	-0.11%
2018/11/29	102	20.25	135	20.61	20.00	-33	17,294	-0.19%	大買/大賣/
2018/11/28	10	20.00	20	20.16	20.35	-10	17,213	-0.06%
2018/11/27	60	19.50	94	19.48	19.85	-34	17,126	-0.20%
2018/11/26	1	19.25	2	19.35	19.20	-1	17,119	-0.01%
2018/11/23	73	19.28	39	19.46	19.05	34	17,118	0.20%
2018/11/22	11	19.92	15	20.00	19.45	-4	17,050	-0.02%
2018/11/21	12	19.33	91	19.50	19.55	-79	16,899	-0.47%
2018/11/20	5	19.77	56	19.56	19.65	-51	16,952	-0.30%
2018/11/19	7	20.20	8	20.12	20.10	-1	17,034	-0.01%
2018/11/16	8	19.35	41	19.59	19.20	-33	16,955	-0.19%
2018/11/15	25	19.40	11	19.41	19.55	14	16,886	0.08%
2018/11/14	48	19.31	27	19.05	19.10	21	16,986	0.12%
2018/11/13	7	18.30	1	18.30	18.70	6	17,107	0.04%
2018/11/12	66	18.50	3	18.55	18.60	63	17,024	0.37%
2018/11/09	119	18.24	8	18.24	18.30	111	16,951	0.65%	大買/鉅額交易
2018/11/08	7	19.20	75	19.22	19.00	-68	16,502	-0.41%
2018/11/07	22	18.94	20	19.04	18.85	2	16,287	0.01%
2018/11/06	54	19.18	39	19.01	18.75	15	16,284	0.09%
2018/11/05	142	20.51	4	20.15	19.90	138	15,950	0.87%	大買/鉅額交易
2018/11/02	10	21.09	8	21.11	21.30	2	15,614	0.01%
2018/11/01	3	19.65	7	20.24	20.30	-4	15,470	-0.03%
2018/10/31	0	0.00	27	19.82	19.80	-27	15,696	-0.17%
2018/10/30	10	19.30	24	19.22	19.15	-14	15,858	-0.09%
2018/10/29	20	18.73	0	0.00	18.95	20	16,107	0.12%
2018/10/26	12	18.18	22	18.55	18.35	-10	16,437	-0.06%
2018/10/25	23	18.40	0	0.00	18.25	23	16,927	0.14%
2018/10/24	3	19.75	0	0.00	19.75	3	16,924	0.02%
2018/10/23	7	20.40	5	20.30	20.10	2	16,963	0.01%
2018/10/22	3	20.15	4	20.70	20.80	-1	17,118	-0.01%
2018/10/19	2	20.40	1	20.40	20.45	1	17,055	0.01%
2018/10/18	9	20.97	5	21.01	20.95	4	17,019	0.02%
2018/10/17	11	20.42	6	20.90	20.35	5	16,837	0.03%
2018/10/16	1	21.10	7	21.33	21.20	-6	16,856	-0.04%
2018/10/15	3	20.48	3	20.82	20.75	0	16,972	0.00%
2018/10/12	31	19.78	1	19.20	20.10	30	16,971	0.18%
2018/10/11	13	19.37	2	19.35	19.35	11	17,020	0.06%
2018/10/09	1	21.50	132	21.70	21.50	-131	17,107	-0.77%	大賣/鉅額交易
2018/10/08	2	21.65	11	21.72	21.65	-9	17,213	-0.05%
2018/10/05	51	21.44	16	21.49	21.40	35	17,064	0.21%
2018/10/04	1	23.55	7	23.54	23.45	-6	16,604	-0.04%
2018/10/03	2	23.85	1	24.15	23.70	1	16,650	0.01%
2018/10/02	10	24.27	3	24.42	24.50	7	16,732	0.04%
2018/10/01	5	24.40	3	24.38	24.40	2	16,847	0.01%
2018/09/28	7	24.19	6	24.53	24.10	1	16,892	0.01%
2018/09/27	20	24.98	17	24.85	24.65	3	16,787	0.02%
2018/09/26	2	24.45	0	0.00	24.55	2	16,534	0.01%
2018/09/25	26	24.80	18	24.88	24.70	8	16,640	0.05%
2018/09/21	0	0.00	25	23.89	24.10	-25	16,420	-0.15%
2018/09/20	1	23.55	21	23.54	23.25	-20	16,399	-0.12%
2018/09/19	1	23.65	6	24.02	23.65	-5	16,559	-0.03%
2018/09/18	2	24.03	1	24.35	23.95	1	16,537	0.01%
2018/09/17	0	0.00	11	24.68	24.80	-11	16,679	-0.07%
2018/09/14	34	24.20	19	24.42	24.60	15	16,705	0.09%
2018/09/13	2.1	23.55	0	0.00	23.55	2.1	16,891	0.01%
2018/09/12	10	23.38	3	23.25	23.10	7	17,158	0.04%
2018/09/11	3	23.68	9	23.92	23.85	-6	17,449	-0.03%
2018/09/10	64	23.87	40	24.09	23.30	24	18,032	0.13%
2018/09/07	60	27.10	3	26.13	25.85	57	19,104	0.30%
2018/09/06	4	28.18	6	28.02	28.00	-2	21,158	-0.01%
2018/09/05	5	28.05	21	28.13	27.85	-16	22,206	-0.07%
2018/09/04	15	27.78	43	27.87	27.90	-28	22,719	-0.12%
2018/09/03	21	29.03	1	28.95	28.55	20	22,715	0.09%
2018/08/31	35	29.04	34	29.29	29.40	1	22,722	0.00%
2018/08/30	4	28.99	0	0.00	29.10	4	22,854	0.02%
2018/08/29	23	29.14	21	29.00	29.10	2	22,947	0.01%
2018/08/28	1	29.30	0	0.00	28.90	1	23,098	0.00%
2018/08/27	3	28.85	12	29.14	29.25	-9	23,249	-0.04%
2018/08/24	2	28.75	0	0.00	28.80	2	23,183	0.01%
2018/08/23	8	28.87	55	28.88	28.95	-47	23,073	-0.20%
2018/08/22	10	27.55	0	0.00	27.60	10	22,828	0.04%
2018/08/21	10	27.20	30	27.05	27.20	-20	22,932	-0.09%
2018/08/20	23	28.25	15	27.45	27.40	8	23,086	0.03%
2018/08/17	17	29.51	2	29.65	29.00	15	22,995	0.07%
2018/08/16	12	28.90	20	29.05	29.05	-8	23,348	-0.03%
2018/08/15	49	29.62	22	29.40	29.35	27	23,421	0.12%
2018/08/14	83	29.97	19	30.04	30.50	64	23,514	0.27%
2018/08/13	28	30.42	13	30.75	29.85	15	23,716	0.06%
2018/08/10	36	31.38	32	31.10	31.10	4	23,821	0.02%
2018/08/09	2	31.45	6	31.52	31.50	-4	23,939	-0.02%
2018/08/08	15	31.93	13	32.06	31.90	2	24,118	0.01%
2018/08/07	32	32.34	40	32.03	32.00	-8	24,418	-0.03%
2018/08/06	19	33.07	15	32.83	33.00	4	24,297	0.02%
2018/08/03	16	32.54	18	32.42	32.00	-2	24,510	-0.01%
2018/08/02	61	32.34	24	32.14	32.20	37	24,651	0.15%
2018/08/01	16	31.61	74	31.55	32.20	-58	25,327	-0.23%
2018/07/31	9	30.82	8	30.93	30.40	1	25,290	0.00%
2018/07/30	41	30.61	2	30.90	30.40	39	25,140	0.16%
2018/07/27	5	30.93	9	30.66	30.90	-4	25,161	-0.02%
2018/07/26	2	30.15	22	30.15	30.25	-20	25,300	-0.08%
2018/07/25	6	29.56	166	29.88	30.00	-160	25,565	-0.63%	大賣/鉅額交易
2018/07/24	25	29.10	11	29.35	29.35	14	25,400	0.06%
2018/07/23	94	29.13	39	29.06	29.05	55	25,313	0.22%
2018/07/20	106	30.40	16	30.41	30.25	90	25,076	0.36%	大買/
2018/07/19	5	29.98	3	29.98	29.95	2	24,901	0.01%
2018/07/18	30	29.90	83.4	29.76	30.10	-53.4	24,931	-0.21%
2018/07/17	43	29.34	160	29.68	29.10	-117	24,825	-0.47%	大賣/鉅額交易
2018/07/16	99	30.34	9.6	30.43	30.00	89.4	24,839	0.36%
2018/07/13	169	31.27	0	0.00	31.00	169	24,691	0.68%	大買/鉅額交易
2018/07/12	9	30.91	5	31.02	31.00	4	24,774	0.02%
2018/07/11	31	30.14	5	30.56	30.75	26	24,952	0.10%
2018/07/10	31	30.55	13	30.54	30.35	18	25,171	0.07%
2018/07/09	14	30.77	2	31.10	31.15	12	26,232	0.05%
2018/07/06	4	30.81	1	30.40	30.80	3	26,899	0.01%
2018/07/05	29	31.30	3	31.30	30.65	26	26,945	0.10%
2018/07/04	12	31.92	17	32.12	31.95	-5	26,993	-0.02%
2018/07/03	6	32.80	15	33.17	32.50	-9	27,117	-0.03%
2018/07/02	7	32.39	15	32.63	32.55	-8	26,962	-0.03%
2018/06/29	24	32.03	6	32.10	32.35	18	27,093	0.07%
2018/06/28	62	32.03	12	32.71	31.65	50	27,009	0.19%
2018/06/27	6	32.48	10	32.71	32.30	-4	26,950	-0.01%
2018/06/26	34	32.41	9	32.28	32.55	25	26,929	0.09%
2018/06/25	11	33.07	5	33.22	33.00	6	26,886	0.02%
2018/06/22	30	33.63	5	33.56	33.15	25	26,980	0.09%
2018/06/21	68	35.18	38	34.98	34.60	30	26,896	0.11%
2018/06/20	28	34.66	28	35.26	35.60	0	26,861	0.00%
2018/06/19	125	36.09	33	35.99	34.90	92	26,765	0.34%	大買/
2018/06/15	122	38.41	74	38.69	37.70	48	26,255	0.18%	大買/
2018/06/14	132	38.26	75	38.44	38.90	57	24,915	0.23%	大買/
2018/06/13	87	35.42	187	35.06	35.40	-100	22,937	-0.44%	大賣/
2018/06/12	14	33.90	43	34.36	33.80	-29	22,031	-0.13%
2018/06/11	18	32.93	1	33.75	32.75	17	21,673	0.08%
2018/06/08	17	33.50	4	33.73	33.40	13	21,921	0.06%
2018/06/07	19	33.86	0	0.00	33.65	19	22,377	0.08%
2018/06/06	37	34.58	15	34.64	34.55	22	22,251	0.10%
2018/06/05	58	34.16	3	34.48	34.15	55	22,400	0.25%
2018/06/04	6	34.73	79	34.53	34.90	-73	22,455	-0.33%
2018/06/01	10	33.70	16	34.01	33.70	-6	22,512	-0.03%
2018/05/31	4	33.90	5	33.72	33.60	-1	22,802	0.00%
2018/05/30	81	33.81	16	33.81	33.55	65	23,288	0.28%
2018/05/29	50	34.65	34	34.97	34.50	16	23,391	0.07%
2018/05/28	11	35.27	18	34.88	34.95	-7	23,570	-0.03%
2018/05/25	5	34.45	0	0.00	34.20	5	23,415	0.02%
2018/05/24	1	34.10	18	34.03	34.45	-17	23,628	-0.07%
2018/05/23	13	33.30	5	33.51	33.15	8	23,605	0.03%
2018/05/22	9	33.65	0	0.00	33.40	9	23,453	0.04%
2018/05/21	2	33.45	16	33.69	33.80	-14	23,377	-0.06%
2018/05/18	16	33.45	5	33.88	32.70	11	23,167	0.05%
2018/05/17	2	33.20	29	33.31	33.30	-27	23,090	-0.12%
2018/05/16	26	33.14	21	33.16	33.10	5	23,046	0.02%
2018/05/15	23	34.34	74	33.93	33.80	-51	22,957	-0.22%
2018/05/14	5	34.80	7	34.46	34.15	-2	23,036	-0.01%
2018/05/11	101	34.70	148	34.62	34.10	-47	23,132	-0.20%	大買/大賣/
2018/05/10	100	33.65	211	33.89	33.80	-111	22,666	-0.49%	大賣/鉅額交易
2018/05/09	131	33.43	104	33.28	33.20	27	22,350	0.12%	大買/大賣/
2018/05/08	6	32.78	24	32.75	32.80	-18	21,464	-0.08%
2018/05/07	10	31.09	16	31.10	30.95	-6	21,176	-0.03%
2018/05/04	3	30.95	2	31.23	30.95	1	21,506	0.00%
2018/05/03	65	31.86	73	31.86	31.75	-8	22,074	-0.04%
2018/05/02	3	31.48	68	31.34	31.35	-65	21,805	-0.30%
2018/04/30	2	29.65	4	29.83	29.75	-2	21,501	-0.01%
2018/04/27	8	29.39	10	29.35	29.30	-2	21,559	-0.01%
2018/04/26	19	29.12	45	29.00	29.00	-26	21,626	-0.12%
2018/04/25	18	29.84	3	29.90	30.10	15	21,588	0.07%
2018/04/24	53	30.04	9	29.91	30.00	44	21,592	0.20%
2018/04/23	22	31.55	0	0.00	31.00	22	21,465	0.10%
2018/04/20	4	31.20	12	32.30	32.10	-8	21,387	-0.04%
2018/04/19	1	31.80	1	31.70	31.70	0	21,201	0.00%
2018/04/18	5	32.06	4	31.70	31.70	1	21,291	0.00%
2018/04/17	122	32.33	166	31.57	31.45	-44	21,209	-0.21%	大買/大賣/
2018/04/16	10	32.84	57	32.84	32.65	-47	21,189	-0.22%
2018/04/13	156	33.19	133	33.15	33.05	23	21,166	0.11%	大買/大賣/
2018/04/12	1	30.00	50	30.79	31.35	-49	20,249	-0.24%
2018/04/11	13	29.04	1	28.90	28.50	12	19,771	0.06%
2018/04/10	6	29.38	6	29.40	29.40	0	19,800	0.00%
2018/04/09	18	29.48	4	29.48	29.00	14	19,934	0.07%
2018/04/03	2	30.05	0	0.00	30.20	2	19,923	0.01%
2018/04/02	60	30.40	64	30.46	30.45	-4	20,214	-0.02%
2018/03/31	4	29.69	5	29.87	30.05	-1	20,072	0.00%
2018/03/30	6	30.05	2	30.25	29.50	4	20,210	0.02%
2018/03/29	10	29.97	10	30.23	30.00	0	20,387	0.00%
2018/03/28	23	30.06	1	30.50	29.90	22	20,561	0.11%
2018/03/27	0	0.00	3	30.95	30.95	-3	20,417	-0.01%
2018/03/26	24	30.43	6	30.36	30.65	18	20,355	0.09%
2018/03/23	17	30.64	2	30.60	30.50	15	20,233	0.07%
2018/03/22	10	31.95	23	32.11	32.00	-13	19,980	-0.07%
2018/03/21	4	31.29	14	31.34	31.55	-10	19,663	-0.05%
2018/03/20	15	30.67	7	30.63	30.60	8	19,418	0.04%
2018/03/19	49	31.53	1	31.50	31.10	48	19,183	0.25%
2018/03/16	32	32.44	17	32.21	32.15	15	18,762	0.08%
2018/03/15	17	32.85	2	32.70	32.60	15	18,777	0.08%
2018/03/14	88	33.45	22	33.30	33.20	66	18,836	0.35%
2018/03/13	101	33.29	51	33.00	32.95	50	18,651	0.27%	大買/
2018/03/12	62	32.59	7	32.34	32.25	55	18,307	0.30%
2018/03/09	14	32.11	15	32.42	31.90	-1	18,457	-0.01%
2018/03/08	15	32.32	6	32.61	32.25	9	18,686	0.05%
2018/03/07	10	32.51	2	33.05	31.85	8	18,602	0.04%
2018/03/06	19	33.13	1	32.80	32.80	18	18,614	0.10%
2018/03/05	60	34.02	3	34.52	33.10	57	18,739	0.30%
2018/03/02	7	33.69	23	34.38	34.70	-16	18,481	-0.09%
2018/03/01	27	33.99	11	34.61	33.85	16	18,503	0.09%
2018/02/27	14	34.31	29	35.15	34.00	-15	18,561	-0.08%
2018/02/26	147	35.22	21	35.42	34.80	126	19,253	0.65%	大買/鉅額交易
2018/02/23	51	35.64	97	35.73	35.85	-46	19,068	-0.24%
2018/02/22	11	33.35	6	33.30	33.30	5	19,016	0.03%
2018/02/21	9	34.08	6	33.86	33.80	3	19,254	0.02%
2018/02/12	6	33.70	0	0.00	33.05	6	19,375	0.03%
2018/02/09	12	32.03	69	32.09	33.35	-57	19,537	-0.29%
2018/02/08	46	34.26	13	34.81	34.30	33	19,637	0.17%
2018/02/07	13	35.50	54	35.64	34.95	-41	19,961	-0.21%
2018/02/06	157	35.40	8	34.78	34.65	149	20,642	0.72%	大買/鉅額交易
2018/02/05	7	37.41	111	36.92	37.20	-104	20,457	-0.51%	大賣/鉅額交易
2018/02/02	7	35.94	20	36.10	35.85	-13	20,599	-0.06%
2018/02/01	108	35.67	8	36.34	35.65	100	21,815	0.46%	大買/
2018/01/31	19	36.03	11	36.24	36.20	8	22,319	0.04%
2018/01/30	6	36.83	22	37.09	37.15	-16	22,530	-0.07%
2018/01/29	24	35.74	38	36.01	36.45	-14	23,005	-0.06%
2018/01/26	60	35.25	18	36.78	34.90	42	23,509	0.18%
2018/01/25	10	38.34	29	38.19	38.00	-19	22,966	-0.08%
2018/01/24	5	38.18	12	38.10	38.25	-7	23,424	-0.03%
2018/01/23	33	39.04	32	38.51	38.50	1	23,505	0.00%
2018/01/22	6	39.14	14	38.80	39.15	-8	23,584	-0.03%
2018/01/19	0	0.00	29	38.75	38.75	-29	23,547	-0.12%
2018/01/18	19	38.36	55	38.48	38.30	-36	23,471	-0.15%
2018/01/17	18	38.75	0	0.00	38.70	18	23,421	0.08%
2018/01/16	10	39.25	11	38.45	39.20	-1	23,463	0.00%
2018/01/15	111	39.40	11	39.05	38.90	100	23,448	0.43%	大買/
2018/01/12	21	39.35	112	39.43	39.60	-91	23,531	-0.39%	大賣/
2018/01/11	11	38.10	5	38.46	38.20	6	23,511	0.03%
2018/01/10	119	38.07	21	38.63	38.00	98	23,773	0.41%	大買/
2018/01/09	33	39.83	16	40.70	39.65	17	23,536	0.07%
2018/01/08	1	42.00	19	41.90	41.80	-18	23,289	-0.08%
2018/01/05	26	40.88	30	41.03	40.80	-4	22,986	-0.02%
2018/01/04	8	39.93	60	39.98	40.00	-52	22,763	-0.23%
2018/01/03	64	39.09	50	39.00	39.00	14	22,867	0.06%
2018/01/02	54	39.64	34	39.93	40.00	20	22,745	0.09%

〈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-北屯券商分點個股進出
元大-北屯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-北屯 券商分點個股進出 元大-北屯 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-北屯券商分點個股進出
元大-北屯券商分點全部個股操作績效/獲利分析