華通 (2313)-北城券商分點個股進出

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
▲0.1
漲幅
+0.13%
成交量
17,619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: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－北城券商分點個股進出

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

北城券商分點個股進出
北城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	68.1	79.64	53	78.87	78.00	15.1	28,843	0.05%
2024/05/02	61	76.99	34	77.63	77.90	27	28,921	0.09%
2024/04/30	42	78.92	48	77.74	77.20	-6	29,353	-0.02%
2024/04/29	79	77.31	122	77.67	77.80	-43	29,672	-0.14%	大賣/
2024/04/26	138	77.06	110	77.27	77.60	28	29,786	0.09%	大買/大賣/
2024/04/25	4	75.20	148	74.92	75.00	-144	29,631	-0.49%	大賣/鉅額交易
2024/04/24	96	73.84	105	74.36	74.30	-9	29,751	-0.03%	大賣/
2024/04/23	143	73.64	31	73.01	72.90	112	29,834	0.38%	大買/鉅額交易
2024/04/22	118.1	74.93	163	74.67	73.80	-44.9	29,948	-0.15%	大買/大賣/
2024/04/19	137.2	75.64	94	75.45	76.10	43.2	29,858	0.14%	大買/
2024/04/18	20	77.55	57	78.11	77.50	-37	29,762	-0.12%
2024/04/17	70	77.58	29.1	77.74	78.00	41	29,828	0.14%
2024/04/16	105.2	77.43	24	76.63	76.60	81.2	29,938	0.27%	大買/
2024/04/15	77	79.66	74	80.02	79.70	3	29,832	0.01%
2024/04/12	43	81.52	61	81.78	81.90	-18	29,842	-0.06%
2024/04/11	25	80.56	14	82.00	80.20	11	29,737	0.04%
2024/04/10	6	82.17	24	82.72	81.80	-18	29,707	-0.06%
2024/04/09	107	81.97	20	82.10	81.40	87	29,710	0.29%	大買/
2024/04/08	51	83.44	186	83.38	83.50	-135	29,554	-0.46%	大賣/鉅額交易
2024/04/03	41	79.52	23	79.79	79.60	18	29,085	0.06%
2024/04/02	37	80.48	7	80.64	80.20	30	29,292	0.10%
2024/04/01	73	79.96	28	79.79	79.20	45	29,279	0.15%
2024/03/29	42	80.44	57	80.19	80.40	-15	29,170	-0.05%
2024/03/28	9	78.28	65	79.23	78.20	-56	29,054	-0.19%
2024/03/27	9.1	77.97	286	77.58	77.70	-276.9	29,268	-0.95%	大賣/鉅額交易
2024/03/26	210	77.86	1	75.90	75.90	209	29,380	0.71%	大買/鉅額交易
2024/03/25	0	0.00	67	80.16	80.00	-67	29,320	-0.23%
2024/03/22	155	79.06	41	79.55	79.50	114	29,473	0.39%	大買/鉅額交易
2024/03/21	4	79.43	13	80.01	79.40	-9	29,535	-0.03%
2024/03/20	131	78.77	1	78.50	78.40	130	29,906	0.43%	大買/鉅額交易
2024/03/19	19	81.73	18	81.90	81.00	1	31,496	0.00%
2024/03/18	25	81.40	102	80.15	82.10	-77	32,411	-0.24%	大賣/
2024/03/15	46	77.95	10	78.39	77.70	36	32,922	0.11%
2024/03/14	53	80.04	3	79.60	78.70	50	32,926	0.15%
2024/03/13	12	82.07	37	81.69	81.20	-25	32,844	-0.08%
2024/03/12	80	83.88	28	84.37	82.40	52	32,839	0.16%
2024/03/11	47	81.34	200	80.34	82.00	-153	31,964	-0.48%	大賣/鉅額交易
2024/03/08	21	76.97	97	77.76	75.60	-76	30,884	-0.25%
2024/03/07	214	77.43	38	79.88	76.20	176	31,035	0.57%	大買/鉅額交易
2024/03/06	66	77.87	63	77.27	77.60	3	30,914	0.01%
2024/03/05	23	76.40	3	77.27	76.40	20	31,431	0.06%
2024/03/04	4	77.38	214	77.11	77.00	-210	32,972	-0.64%	大賣/鉅額交易
2024/03/01	18	74.69	2.1	76.13	74.30	15.9	34,387	0.05%
2024/02/29	15	75.57	16.2	75.90	76.10	-1.2	35,913	0.00%
2024/02/27	222	74.70	17	78.18	75.40	205	37,024	0.55%	大買/鉅額交易
2024/02/26	22.3	77.77	12	78.38	77.20	10.3	37,017	0.03%
2024/02/23	101	79.60	136	78.87	78.40	-35	37,294	-0.09%	大買/大賣/
2024/02/22	24	77.68	174	76.90	80.10	-150	37,042	-0.40%	大賣/鉅額交易
2024/02/21	126	71.46	5	72.42	72.90	121	36,963	0.33%	大買/鉅額交易
2024/02/20	3	72.47	126	72.82	72.70	-123	37,178	-0.33%	大賣/鉅額交易
2024/02/19	47	71.33	78	71.21	71.00	-31	37,102	-0.08%
2024/02/16	3	70.97	71.6	71.82	72.00	-68.6	37,364	-0.18%
2024/02/15	56	71.62	51	73.04	71.00	5	37,615	0.01%
2024/02/05	16	71.96	131	71.81	71.60	-115	38,983	-0.29%	大賣/鉅額交易
2024/02/02	38	70.95	101	71.73	70.20	-63	40,232	-0.16%	大賣/
2024/02/01	1	69.30	7	69.77	70.00	-6	40,191	-0.01%
2024/01/31	47	69.63	2	69.80	69.50	45	40,454	0.11%
2024/01/30	5	71.22	45	71.04	70.50	-40	40,550	-0.10%
2024/01/29	13	69.85	10	70.14	71.00	3	40,656	0.01%
2024/01/26	53	68.93	4	69.73	69.00	49	40,985	0.12%
2024/01/25	19	70.56	86	70.60	69.80	-67	41,188	-0.16%
2024/01/24	23	70.99	46	70.86	70.40	-23	40,982	-0.06%
2024/01/23	43	68.77	113	69.36	69.70	-70	40,968	-0.17%	大賣/
2024/01/22	26	67.77	5	68.00	66.90	21	40,683	0.05%
2024/01/19	4	66.58	7	67.07	67.40	-3	40,499	-0.01%
2024/01/18	45	65.80	2	66.50	65.50	43	40,505	0.11%
2024/01/17	123	68.27	0	0.00	68.00	123	40,429	0.30%	大買/鉅額交易
2024/01/16	3	68.83	7	69.23	69.50	-4	40,321	-0.01%
2024/01/15	70	67.90	23	67.64	67.90	47	40,266	0.12%
2024/01/12	30	66.70	0	0.00	66.40	30	40,339	0.07%
2024/01/11	2	67.70	0	0.00	67.30	2	40,304	0.00%
2024/01/10	3	66.47	1	66.90	68.00	2	40,527	0.00%
2024/01/09	0	0.00	1	68.50	67.90	-1	41,032	0.00%
2024/01/08	7	68.74	4	69.15	69.00	3	41,031	0.01%
2024/01/05	26	69.28	4	69.50	69.20	22	41,117	0.05%
2024/01/04	11	69.65	36	70.00	69.00	-25	41,422	-0.06%
2024/01/03	27	68.29	5	68.66	69.00	22	41,492	0.05%
2024/01/02	7.3	69.38	1	69.60	69.20	6.3	41,369	0.02%
2023/12/29	69	69.95	2	70.60	70.70	67	41,584	0.16%
2023/12/28	14	71.89	17	72.28	70.80	-3	41,629	-0.01%
2023/12/27	11	72.29	45	72.94	72.80	-34	41,882	-0.08%
2023/12/26	17	72.01	25	71.94	72.50	-8	42,037	-0.02%
2023/12/25	2	72.70	57	73.40	71.50	-55	42,320	-0.13%
2023/12/22	13	73.07	8	73.00	72.10	5	42,424	0.01%
2023/12/21	5	72.98	25	72.95	73.30	-20	42,481	-0.05%
2023/12/20	1	71.90	91	71.85	72.00	-90	42,524	-0.21%
2023/12/19	23	70.50	3	71.07	70.90	20	42,868	0.05%
2023/12/18	57	71.92	10	72.50	71.60	47	43,549	0.11%
2023/12/15	6	74.25	43	73.47	72.90	-37	44,545	-0.08%
2023/12/14	76	76.45	81	77.27	74.50	-5	46,545	-0.01%
2023/12/13	15	73.29	38	73.41	74.40	-23	46,806	-0.05%
2023/12/12	111	71.21	124	71.80	70.90	-13	47,561	-0.03%	大買/大賣/
2023/12/11	14	69.98	6	70.10	69.00	8	47,292	0.02%
2023/12/08	3	69.50	0	0.00	69.00	3	47,602	0.01%
2023/12/07	107.3	69.71	36	69.36	69.20	71.3	48,515	0.15%	大買/
2023/12/06	5	70.82	0	0.00	71.10	5	48,288	0.01%
2023/12/05	35	71.82	12	71.64	71.90	23	48,248	0.05%
2023/12/04	153	73.55	14	73.84	72.90	139	48,965	0.28%	大買/鉅額交易
2023/12/01	60	72.53	9	72.57	72.10	51	50,497	0.10%
2023/11/30	40	73.70	38	73.14	73.30	2	49,705	0.00%
2023/11/29	63	73.63	46	74.53	74.80	17	48,693	0.03%
2023/11/28	61	72.43	73	72.68	74.20	-12	46,827	-0.03%
2023/11/27	47	68.80	83	70.28	69.70	-36	44,777	-0.08%
2023/11/24	44	65.82	29.1	66.85	67.60	14.9	42,790	0.03%
2023/11/22	19	64.17	30	64.52	64.70	-11	40,597	-0.03%
2023/11/21	65	65.41	251	66.10	64.50	-186	39,860	-0.47%	大賣/鉅額交易
2023/11/20	50	59.84	152	61.95	63.00	-102	38,050	-0.27%	大賣/鉅額交易
2023/11/17	19	58.42	47	58.77	59.00	-28	36,572	-0.08%
2023/11/16	45	56.72	10	56.89	57.20	35	36,094	0.10%
2023/11/15	76	57.40	14	57.66	57.10	62	35,884	0.17%
2023/11/14	50	57.94	36	58.38	57.70	14	35,570	0.04%
2023/11/13	120	58.41	96	59.63	59.10	24	35,109	0.07%	大買/
2023/11/10	154	56.97	126	58.16	57.20	28	33,434	0.08%	大買/大賣/
2023/11/09	48	54.83	1	55.10	54.80	47	31,750	0.15%
2023/11/08	3	55.16	5	55.64	54.90	-2	31,548	-0.01%
2023/11/07	4	54.25	3	54.47	54.40	1	31,258	0.00%
2023/11/06	3	54.30	1	55.30	53.90	2	31,127	0.01%
2023/11/03	36	54.83	35	55.57	54.40	1	30,839	0.00%
2023/11/02	5	54.10	7	54.33	54.10	-2	30,609	-0.01%
2023/11/01	1	52.80	1	53.30	52.70	0	30,568	0.00%
2023/10/31	59	52.73	3	55.00	52.80	56	30,502	0.18%
2023/10/30	0	0.00	5	53.26	53.50	-5	30,046	-0.02%
2023/10/27	21	51.80	1	52.70	52.20	20	29,963	0.07%
2023/10/26	10	52.25	3	52.93	52.20	7	30,052	0.02%
2023/10/25	3	53.70	12	53.76	53.70	-9	29,867	-0.03%
2023/10/24	62	52.84	2	53.10	52.90	60	29,717	0.20%
2023/10/23	7	52.43	4	52.90	52.70	3	29,641	0.01%
2023/10/20	52	50.78	7	51.74	52.10	45	29,565	0.15%
2023/10/19	3	51.70	1	52.00	52.30	2	29,457	0.01%
2023/10/18	98	52.27	0	0.00	52.10	98	29,411	0.33%
2023/10/17	8	54.63	9	55.09	53.90	-1	29,148	0.00%
2023/10/16	3	51.80	25.7	52.64	53.30	-22.7	28,656	-0.08%
2023/10/13	15	52.85	9.3	53.27	53.20	5.7	28,854	0.02%
2023/10/12	9	53.56	45	53.71	54.20	-36	29,327	-0.12%
2023/10/11	3	52.80	45	53.06	52.20	-42	28,844	-0.15%
2023/10/06	13	52.32	10.3	52.38	51.80	2.7	28,703	0.01%
2023/10/05	10	53.12	8.3	52.91	52.60	1.7	28,592	0.01%
2023/10/04	3.3	51.95	1	52.20	52.10	2.3	28,224	0.01%
2023/10/03	17.3	52.42	6	52.58	52.00	11.3	28,024	0.04%
2023/10/02	99	54.24	32	54.07	54.30	67	27,611	0.24%
2023/09/28	36	53.20	55	53.77	53.00	-19	27,410	-0.07%
2023/09/27	5	54.00	7	54.14	53.80	-2	27,321	-0.01%
2023/09/26	37	54.78	55	55.24	54.30	-18	26,988	-0.07%
2023/09/25	61	55.31	14	55.14	54.70	47	26,553	0.18%
2023/09/22	60	55.14	17	55.44	55.60	43	26,212	0.16%
2023/09/21	43	55.42	15	55.59	55.50	28	25,657	0.11%
2023/09/20	96	57.32	61	57.10	56.60	35	24,776	0.14%
2023/09/19	56	58.43	69.5	58.92	56.90	-13.5	23,512	-0.06%
2023/09/18	52	57.36	64.2	57.39	57.60	-12.2	20,843	-0.06%
2023/09/15	46	54.12	70	54.40	54.40	-24	18,459	-0.13%
2023/09/14	7.5	50.13	10	50.82	50.80	-2.5	16,435	-0.02%
2023/09/13	24	50.26	23	50.67	50.40	1	15,673	0.01%
2023/09/12	16	50.71	68.1	49.73	50.80	-52.1	15,093	-0.35%
2023/09/11	9	48.32	7	49.53	48.20	2	13,942	0.01%
2023/09/08	12	48.37	38	48.65	48.85	-26	13,491	-0.19%
2023/09/07	28	49.81	23	48.99	48.80	5	13,015	0.04%
2023/09/06	8	49.36	784	49.24	50.40	-776	11,877	-6.53%	大賣/鉅額交易
2023/09/05	0	0.00	16	46.07	46.10	-16	9,507	-0.17%
2023/09/04	0	0.00	20	45.25	45.45	-20	9,471	-0.21%
2023/09/01	31	45.00	20	45.48	45.00	11	9,543	0.12%
2023/08/31	17	45.41	27	45.59	45.30	-10	9,583	-0.10%
2023/08/30	4	44.95	25	44.97	44.95	-21	9,402	-0.22%
2023/08/24	7	43.70	8	43.96	43.70	-1	9,731	-0.01%
2023/08/23	10	43.10	3	43.43	43.45	7	9,875	0.07%
2023/08/22	1	42.50	5	42.70	42.75	-4	10,159	-0.04%
2023/08/18	74	43.00	0	0.00	42.55	74	10,314	0.72%
2023/08/17	42	43.61	1	43.80	43.75	41	10,360	0.40%
2023/08/15	1	43.80	0	0.00	44.00	1	10,626	0.01%
2023/08/14	199	43.87	0	0.00	43.60	199	10,661	1.87%	大買/鉅額交易
2023/08/11	96	44.58	0	0.00	44.70	96	10,691	0.90%
2023/08/10	8	45.16	0	0.00	44.95	8	10,763	0.07%
2023/08/09	2	45.60	0	0.00	46.00	2	10,677	0.02%
2023/08/08	8	46.31	2.1	47.01	45.90	5.9	10,711	0.06%
2023/08/07	4.1	46.38	18	46.22	46.45	-13.9	10,484	-0.13%
2023/08/04	80	44.34	0	0.00	44.40	80	10,243	0.78%
2023/08/02	32	44.70	0	0.00	44.70	32	10,258	0.31%
2023/08/01	124	45.17	0	0.00	45.00	124	10,265	1.21%	大買/鉅額交易
2023/07/31	80	45.66	21	45.69	45.50	59	10,246	0.58%
2023/07/27	43	45.06	0	0.00	45.05	43	10,160	0.42%
2023/07/26	0	0.00	22	45.47	45.05	-22	10,120	-0.22%
2023/07/25	2	46.05	26	46.01	45.95	-24	10,081	-0.24%
2023/07/24	32	44.50	0.1	44.50	44.65	32	10,070	0.32%
2023/07/21	39	44.91	0	0.00	45.00	39	10,087	0.39%
2023/07/20	5	45.48	10	45.70	45.45	-5	10,106	-0.05%
2023/07/19	4	46.26	1.1	46.66	45.70	3	10,253	0.03%
2023/07/18	2	48.40	13	48.13	48.10	-11	10,109	-0.11%
2023/07/17	22	48.41	48	47.81	48.50	-26	9,815	-0.26%
2023/07/14	4	45.71	0	0.00	45.70	4	9,152	0.04%
2023/07/13	1	45.80	10	46.25	45.70	-9	9,333	-0.10%
2023/07/12	1	45.70	31	45.74	45.75	-30	9,272	-0.32%
2023/07/11	21	45.48	49	45.63	45.60	-28	9,261	-0.30%
2023/07/10	4	45.14	41	44.75	44.85	-37	9,478	-0.39%
2023/07/07	24	45.38	5	45.52	45.60	19	9,657	0.20%
2023/07/06	5	45.57	92	45.80	45.50	-87	9,681	-0.90%
2023/07/05	8	46.04	134	46.02	46.10	-126	9,675	-1.30%	大賣/鉅額交易
2023/07/04	3	45.00	4	44.99	44.95	-1	9,335	-0.01%
2023/07/03	3	44.90	7	44.95	44.90	-4	9,327	-0.04%
2023/06/30	8	44.76	24	44.83	44.40	-16	9,374	-0.17%
2023/06/29	21	44.82	6	45.08	44.80	15	9,460	0.16%
2023/06/28	8	44.88	2	44.85	44.85	6	9,328	0.06%
2023/06/27	31	43.59	0	0.00	44.10	31	9,185	0.34%
2023/06/26	30	43.45	0	0.00	43.75	30	9,152	0.33%
2023/06/21	70	43.48	0	0.00	43.25	70	9,308	0.75%
2023/06/20	50	43.20	0	0.00	43.30	50	9,402	0.53%
2023/06/19	11	43.22	0	0.00	43.25	11	9,480	0.12%
2023/06/16	0	0.00	1	43.20	43.45	-1	9,512	-0.01%
2023/06/15	2	43.33	0	0.00	43.40	2	9,480	0.02%
2023/06/14	10	44.00	0	0.00	43.65	10	9,525	0.10%
2023/06/13	22	43.39	1	43.50	43.80	21	9,712	0.22%
2023/06/12	37	43.81	0	0.00	43.80	37	9,732	0.38%
2023/06/09	0	0.00	41	44.17	44.20	-41	9,784	-0.42%
2023/06/08	3	44.08	40	43.95	44.05	-37	9,938	-0.37%
2023/06/07	9	44.37	0	0.00	44.10	9	10,081	0.09%
2023/06/06	1	44.50	11	44.50	44.50	-10	10,034	-0.10%
2023/06/05	0	0.00	5	44.25	44.10	-5	10,009	-0.05%
2023/06/02	1	44.65	52	44.63	44.35	-51	10,128	-0.50%
2023/06/01	2	44.20	10	44.35	44.45	-8	10,087	-0.08%
2023/05/31	4	44.18	0	0.00	44.10	4	10,077	0.04%
2023/05/30	0	0.00	111	43.91	44.10	-111	10,040	-1.11%	大賣/鉅額交易
2023/05/29	5	44.34	76	44.41	44.30	-71	9,999	-0.71%
2023/05/26	3	43.75	216	43.82	44.25	-213	9,907	-2.15%	大賣/鉅額交易
2023/05/25	1	43.40	4	43.29	43.35	-3	9,676	-0.03%
2023/05/23	44	42.20	0	0.00	42.20	44	9,612	0.46%
2023/05/22	0	0.00	10	42.95	42.75	-10	9,467	-0.11%
2023/05/19	6	42.88	15	43.22	43.50	-9	9,372	-0.10%
2023/05/18	2	42.00	0	0.00	42.10	2	9,245	0.02%
2023/05/17	3	41.78	0	0.00	41.70	3	9,228	0.03%
2023/05/16	80	41.89	14	41.93	41.80	66	9,105	0.72%
2023/05/15	1	41.75	0	0.00	42.20	1	8,984	0.01%
2023/05/12	3	42.77	0	0.00	42.05	3	9,001	0.03%
2023/05/11	3	42.77	0	0.00	42.40	3	8,992	0.03%
2023/05/10	1	43.35	0	0.00	43.20	1	8,994	0.01%
2023/05/09	11	43.77	2	43.65	43.75	9	9,083	0.10%
2023/05/08	21	43.43	6	43.53	43.75	15	9,201	0.16%
2023/05/04	12	43.23	0	0.00	43.35	12	9,454	0.13%
2023/05/03	0	0.00	1	42.95	43.25	-1	9,619	-0.01%
2023/05/02	0	0.00	1	43.35	43.30	-1	9,763	-0.01%
2023/04/28	21	43.19	0	0.00	43.10	21	9,993	0.21%
2023/04/27	54	42.73	17	43.07	43.10	37	9,991	0.37%
2023/04/25	43	42.00	1	42.30	41.55	42	9,987	0.42%
2023/04/24	10	42.08	0	0.00	41.75	10	10,012	0.10%
2023/04/21	11	43.11	203	43.16	43.00	-192	9,978	-1.92%	大賣/鉅額交易
2023/04/20	1	43.70	0	0.00	43.70	1	10,046	0.01%
2023/04/19	9	43.98	2	44.05	43.80	7	10,141	0.07%
2023/04/18	26	44.98	22	45.20	44.60	4	10,097	0.04%
2023/04/17	23	44.40	1	44.45	44.55	22	10,034	0.22%
2023/04/14	2	43.88	51	44.05	44.10	-49	9,992	-0.49%
2023/04/13	17	43.97	173	43.91	44.00	-156	9,974	-1.56%	大賣/鉅額交易
2023/04/12	43	46.35	2	46.33	46.35	41	9,686	0.42%
2023/04/11	0	0.00	11	46.90	46.85	-11	9,416	-0.12%
2023/04/10	0	0.00	61	46.88	46.90	-61	9,359	-0.65%
2023/04/07	20	46.40	20	46.55	46.40	0	9,218	0.00%
2023/04/06	0	0.00	10	46.20	46.20	-10	9,176	-0.11%
2023/03/31	22	46.64	7	46.61	46.35	15	9,230	0.16%
2023/03/30	12	46.33	20	46.37	46.30	-8	9,245	-0.09%
2023/03/29	0	0.00	20	45.75	45.80	-20	9,134	-0.22%
2023/03/28	6	45.75	0	0.00	45.55	6	9,237	0.06%
2023/03/27	10	45.95	0	0.00	45.95	10	9,255	0.11%
2023/03/24	0	0.00	9	45.64	45.65	-9	9,358	-0.10%
2023/03/23	2	44.95	2	44.65	44.70	0	9,205	0.00%
2023/03/22	0	0.00	6	45.12	45.10	-6	9,177	-0.07%
2023/03/21	10	44.75	3	44.85	44.90	7	9,177	0.08%
2023/03/20	1	43.65	1	44.20	44.30	0	9,303	0.00%
2023/03/17	9	43.30	0	0.00	43.30	9	9,522	0.09%
2023/03/16	19	43.07	0	0.00	43.10	19	9,527	0.20%
2023/03/15	8	44.57	1	44.85	44.20	7	9,696	0.07%
2023/03/14	6	44.58	1	44.70	44.50	5	9,815	0.05%
2023/03/13	9	44.68	5	44.75	45.15	4	9,884	0.04%
2023/03/10	64	45.81	12	45.25	45.25	52	10,005	0.52%
2023/03/09	0	0.00	2	46.50	46.50	-2	10,078	-0.02%
2023/03/08	2	46.88	0	0.00	47.00	2	10,252	0.02%
2023/03/07	0	0.00	19	46.86	46.90	-19	10,272	-0.18%
2023/03/06	15	46.37	0	0.00	46.10	15	10,195	0.15%
2023/03/03	1	46.75	8	46.85	46.75	-7	10,145	-0.07%
2023/03/02	0	0.00	10	46.35	46.45	-10	10,170	-0.10%
2023/03/01	0	0.00	2.1	45.45	46.00	-2.1	10,181	-0.02%
2023/02/24	1	45.70	0	0.00	45.60	1	10,192	0.01%
2023/02/23	4	45.89	0	0.00	45.90	4	10,187	0.04%
2023/02/22	1	45.50	9	45.89	45.95	-8	10,395	-0.08%
2023/02/21	10	46.35	0	0.00	46.20	10	10,715	0.09%
2023/02/20	0	0.00	2	46.65	46.65	-2	10,972	-0.02%
2023/02/17	0	0.00	13	46.61	46.60	-13	11,200	-0.12%
2023/02/16	1	46.00	5	46.15	46.40	-4	11,429	-0.03%
2023/02/15	8	45.78	3	45.70	45.80	5	12,011	0.04%
2023/02/14	2	45.65	1	45.90	45.85	1	12,177	0.01%
2023/02/13	7	45.48	2	45.40	45.40	5	12,395	0.04%
2023/02/10	0	0.00	1	45.50	45.70	-1	12,674	-0.01%
2023/02/09	0	0.00	45	46.15	45.70	-45	12,975	-0.35%
2023/02/08	0	0.00	16	46.10	46.30	-16	13,052	-0.12%
2023/02/07	19	45.72	0	0.00	45.70	19	13,138	0.14%
2023/02/06	0	0.00	3.1	46.16	46.30	-3.1	13,099	-0.02%
2023/02/03	5	46.82	1	46.75	46.75	4	13,014	0.03%
2023/02/02	7	46.72	8	46.93	46.75	-1	13,041	-0.01%
2023/02/01	6	46.15	28.1	46.15	46.55	-22.1	12,888	-0.17%
2023/01/31	1	45.50	19	45.52	45.55	-18	12,883	-0.14%
2023/01/30	10	45.15	25	44.97	45.10	-15	12,927	-0.12%
2023/01/17	1	44.05	4	44.18	44.25	-3	12,752	-0.02%
2023/01/16	0	0.00	3	43.58	44.00	-3	12,837	-0.02%
2023/01/13	11	43.71	1	43.85	43.50	10	12,890	0.08%
2023/01/12	18	44.01	3	43.90	44.10	15	12,946	0.12%
2023/01/11	28	43.89	8	44.10	44.00	20	12,957	0.15%
2023/01/10	59	44.32	52	44.65	44.70	7	12,793	0.05%
2023/01/09	15	44.76	10	44.93	45.10	5	12,780	0.04%
2023/01/06	50	44.10	0	0.00	44.30	50	12,731	0.39%
2023/01/05	9	44.93	2	44.93	44.70	7	12,835	0.05%
2023/01/04	1	45.35	3	45.35	45.35	-2	12,913	-0.02%
2023/01/03	1	45.40	1	45.55	45.55	0	13,039	0.00%
2022/12/30	13	44.81	0	0.00	44.50	13	13,197	0.10%
2022/12/28	62	45.20	57	44.81	44.80	5	13,534	0.04%
2022/12/27	3	46.35	0	0.00	46.40	3	13,495	0.02%
2022/12/23	56	45.32	52	45.83	45.95	4	13,646	0.03%
2022/12/22	23	46.70	3	46.45	46.45	20	13,669	0.15%
2022/12/21	1	46.55	1	46.65	46.65	0	13,819	0.00%
2022/12/20	63	46.97	3	47.00	46.60	60	13,914	0.43%
2022/12/19	35	48.41	1	48.65	47.95	34	13,947	0.24%
2022/12/16	6	48.32	4	48.84	48.90	2	14,020	0.01%
2022/12/15	10	48.25	4	48.31	48.50	6	13,975	0.04%
2022/12/14	4	47.81	1	48.00	47.80	3	14,194	0.02%
2022/12/13	24	48.18	1	48.00	47.75	23	14,220	0.16%
2022/12/12	3	47.90	4	48.08	48.05	-1	14,278	-0.01%
2022/12/09	7	49.49	11	50.09	48.80	-4	14,409	-0.03%
2022/12/08	1	49.00	5	49.42	49.40	-4	14,403	-0.03%
2022/12/07	38	49.56	11	49.63	49.10	27	14,834	0.18%
2022/12/06	39	51.20	46	51.34	51.10	-7	14,662	-0.05%
2022/12/05	6.3	51.24	21	51.41	51.30	-14.7	14,559	-0.10%
2022/12/02	20	50.80	78	50.89	51.10	-58	14,565	-0.40%
2022/12/01	28	50.42	56	50.33	50.10	-28	14,398	-0.19%
2022/11/30	10	48.92	28	49.18	49.55	-18	14,656	-0.12%
2022/11/29	0	0.00	3	48.55	48.45	-3	14,729	-0.02%
2022/11/28	0	0.00	10	48.65	48.50	-10	14,753	-0.07%
2022/11/25	3	48.25	11	48.21	48.05	-8	14,962	-0.05%
2022/11/24	4	48.36	2	48.38	48.35	2	15,216	0.01%
2022/11/23	10	48.15	3	48.13	48.05	7	15,817	0.04%
2022/11/22	51	47.69	1	47.80	47.80	50	16,376	0.31%
2022/11/21	32	48.11	1	48.20	48.20	31	16,747	0.19%
2022/11/18	12	49.06	0	0.00	48.40	12	16,831	0.07%
2022/11/17	3	48.52	79	48.89	49.00	-76	16,712	-0.45%
2022/11/16	60	47.01	20	47.82	48.15	40	16,425	0.24%
2022/11/15	9	47.97	9	48.07	48.00	0	16,220	0.00%
2022/11/14	33	47.35	20	47.44	47.40	13	16,185	0.08%
2022/11/11	9	47.96	89	48.24	47.95	-80	16,145	-0.50%
2022/11/10	11	45.90	17	46.07	46.20	-6	16,227	-0.04%
2022/11/09	9	46.01	43	45.92	46.05	-34	16,358	-0.21%
2022/11/08	38	45.23	5	45.80	45.10	33	16,292	0.20%
2022/11/07	19	44.96	21	44.95	44.80	-2	16,260	-0.01%
2022/11/04	3	45.35	16	45.63	46.00	-13	16,184	-0.08%
2022/11/03	0	0.00	6	45.58	46.15	-6	16,373	-0.04%
2022/11/02	1	44.35	9	44.71	44.95	-8	16,566	-0.05%
2022/11/01	34	43.92	0	0.00	44.40	34	17,113	0.20%
2022/10/31	0	0.00	15	43.52	43.70	-15	17,771	-0.08%
2022/10/28	3	42.43	2	42.65	42.10	1	17,980	0.01%
2022/10/27	4	42.94	3	42.42	42.85	1	18,148	0.01%
2022/10/26	11	41.75	1	42.70	41.35	10	18,045	0.06%
2022/10/25	3	43.78	1	43.05	43.15	2	17,911	0.01%
2022/10/24	2	43.88	8	44.47	43.80	-6	17,985	-0.03%
2022/10/21	2	43.88	0	0.00	43.25	2	17,961	0.01%
2022/10/19	9	45.33	3	44.90	44.15	6	17,937	0.03%
2022/10/18	1	45.40	5	45.26	45.35	-4	17,953	-0.02%
2022/10/17	3	42.50	1	44.55	44.80	2	18,047	0.01%
2022/10/14	0	0.00	1	44.85	44.80	-1	18,179	-0.01%
2022/10/13	10	43.56	2	43.15	43.20	8	18,510	0.04%
2022/10/12	1	45.10	3.1	44.41	45.00	-2.1	18,730	-0.01%
2022/10/11	4.1	44.07	0	0.00	43.30	4.1	18,873	0.02%
2022/10/07	8	46.81	4	46.70	46.35	4	19,401	0.02%
2022/10/06	31	46.59	6	46.49	46.50	25	19,774	0.13%
2022/10/05	1	46.25	5	46.80	46.55	-4	19,665	-0.02%
2022/10/04	2	45.00	1	45.70	45.70	1	19,594	0.01%
2022/09/30	5	43.85	10	43.88	45.20	-5	19,846	-0.03%
2022/09/29	1	44.35	1	44.95	44.40	0	20,194	0.00%
2022/09/28	4	44.75	0	0.00	43.80	4	20,476	0.02%
2022/09/27	0	0.00	1	46.45	46.75	-1	20,371	0.00%
2022/09/26	15	45.58	1	45.60	45.25	14	20,339	0.07%
2022/09/23	10	47.59	3	47.93	47.30	7	20,358	0.03%
2022/09/22	4	46.90	6	47.28	47.60	-2	20,396	-0.01%
2022/09/21	17	47.01	1	48.50	46.90	16	20,453	0.08%
2022/09/20	3	48.25	7	48.52	48.50	-4	20,344	-0.02%
2022/09/19	0	0.00	8.1	48.60	48.45	-8.1	20,397	-0.04%
2022/09/16	16	48.53	2	48.18	48.25	14	20,579	0.07%
2022/09/15	26	48.73	0	0.00	48.60	26	20,553	0.13%
2022/09/14	127	48.99	1	48.85	49.15	126	20,633	0.61%	大買/鉅額交易
2022/09/13	57	50.70	12	51.12	50.50	45	20,251	0.22%
2022/09/12	40	51.50	40	52.10	51.60	0	20,199	0.00%
2022/09/08	1	51.50	6	51.33	51.40	-5	20,424	-0.02%
2022/09/07	61	50.03	1	49.95	50.20	60	20,598	0.29%
2022/09/06	5	50.48	7	52.16	50.30	-2	20,848	-0.01%
2022/09/05	81	51.35	7	51.57	51.70	74	20,563	0.36%
2022/09/02	39	51.05	5	50.80	50.50	34	20,388	0.17%
2022/09/01	60	51.49	5	51.40	50.70	55	20,511	0.27%
2022/08/31	30	52.53	1	52.40	52.70	29	20,509	0.14%
2022/08/30	3	52.50	64	53.36	53.40	-61	20,767	-0.29%
2022/08/29	27	49.79	29	51.06	51.70	-2	20,825	-0.01%
2022/08/26	2	52.65	34	52.35	52.40	-32	20,422	-0.16%
2022/08/25	161	50.95	4	51.15	50.90	157	20,349	0.77%	大買/鉅額交易
2022/08/24	10	50.40	24	50.79	50.60	-14	20,530	-0.07%
2022/08/23	87	50.18	21	50.30	50.00	66	20,487	0.32%
2022/08/22	27	50.40	2	50.00	50.00	25	20,561	0.12%
2022/08/19	0	0.00	37	50.25	50.30	-37	20,739	-0.18%
2022/08/18	5	49.11	71	48.92	49.55	-66	20,715	-0.32%
2022/08/17	59	49.06	14	49.37	48.80	45	20,751	0.22%
2022/08/16	10	51.57	76	51.71	52.00	-66	20,481	-0.32%
2022/08/15	29	51.39	23	51.10	51.00	6	20,407	0.03%
2022/08/12	30	51.55	78	51.61	51.10	-48	20,771	-0.23%
2022/08/11	9	50.90	6	52.10	50.90	3	21,178	0.01%
2022/08/10	20	51.11	96	51.30	51.20	-76	21,436	-0.35%
2022/08/09	55	50.67	29	50.73	50.70	26	21,796	0.12%
2022/08/08	69	50.58	66.1	50.03	50.70	2.9	22,056	0.01%
2022/08/05	63	49.21	62	49.42	49.15	1	22,060	0.00%
2022/08/04	124	48.15	44	48.57	48.55	80	21,423	0.37%	大買/
2022/08/03	40	47.94	29	47.71	48.45	11	21,273	0.05%
2022/08/02	31	47.71	0	0.00	47.55	31	21,266	0.15%
2022/08/01	23	48.52	4	48.70	48.50	19	21,359	0.09%
2022/07/29	1	48.60	4	48.60	48.70	-3	21,701	-0.01%
2022/07/28	55	48.05	1	47.85	47.65	54	21,938	0.25%
2022/07/27	25	48.00	1	47.70	48.10	24	21,884	0.11%
2022/07/26	14	47.95	1.3	48.29	47.95	12.7	21,804	0.06%
2022/07/25	21	48.55	0	0.00	48.90	21	21,976	0.10%
2022/07/22	2	48.98	0	0.00	49.10	2	22,002	0.01%
2022/07/21	8	49.14	1	48.90	49.35	7	22,092	0.03%
2022/07/20	14	50.32	14	50.58	49.70	0	22,151	0.00%
2022/07/19	31	49.56	108	49.69	49.65	-77	21,948	-0.35%	大賣/
2022/07/18	2	49.10	153	48.78	48.80	-151	21,669	-0.70%	大賣/鉅額交易
2022/07/15	31	48.23	149	48.62	48.50	-118	21,507	-0.55%	大賣/鉅額交易
2022/07/14	8	46.86	196	46.11	47.00	-188	21,021	-0.89%	大賣/鉅額交易
2022/07/13	8	44.23	9	44.03	44.15	-1	20,835	0.00%
2022/07/12	10	42.90	1	43.25	42.55	9	20,926	0.04%
2022/07/11	0	0.00	24	44.43	43.90	-24	21,110	-0.11%
2022/07/08	11	44.15	27	44.20	44.20	-16	21,589	-0.07%
2022/07/07	20	42.76	16	42.88	43.80	4	21,699	0.02%
2022/07/06	22	42.85	20	42.59	41.95	2	21,471	0.01%
2022/07/05	25	41.58	3	41.55	41.75	22	21,434	0.10%
2022/07/04	15	41.49	1	41.45	41.10	14	21,513	0.07%
2022/07/01	88	41.99	15	41.45	41.00	73	21,857	0.33%
2022/06/30	33	43.30	6	43.45	43.40	27	21,931	0.12%
2022/06/29	10	44.02	9	44.39	44.55	1	22,013	0.00%
2022/06/28	114	45.26	3	44.97	45.00	111	22,163	0.50%	大買/鉅額交易
2022/06/27	2	46.60	2	46.80	46.50	0	22,719	0.00%
2022/06/24	4	46.36	21	46.39	46.20	-17	23,509	-0.07%
2022/06/23	2	45.15	2	44.90	45.25	0	23,990	0.00%
2022/06/22	17	44.82	5	44.42	44.60	12	24,797	0.05%
2022/06/21	3	46.07	5	46.00	46.20	-2	25,328	-0.01%
2022/06/20	26	44.60	6.1	45.86	44.45	19.9	25,835	0.08%
2022/06/17	71	45.64	3	45.83	45.90	68	26,249	0.26%
2022/06/16	25	47.82	1	48.05	47.60	24	26,095	0.09%
2022/06/15	6	48.48	9	48.84	48.25	-3	26,077	-0.01%
2022/06/14	3	47.40	2	47.93	48.15	1	25,788	0.00%
2022/06/13	12	47.04	61	47.37	47.35	-49	25,599	-0.19%
2022/06/10	10	47.97	2	48.05	47.90	8	25,651	0.03%
2022/06/09	12	48.22	7	48.71	47.90	5	25,693	0.02%
2022/06/08	11	49.05	17	50.32	49.10	-6	25,438	-0.02%
2022/06/07	64	49.63	22	49.66	49.65	42	24,948	0.17%
2022/06/06	19	48.28	4	48.38	48.15	15	24,371	0.06%
2022/06/02	46	48.63	3	48.80	48.55	43	24,363	0.18%
2022/06/01	68	48.36	8	48.39	48.40	60	24,200	0.25%
2022/05/31	2	47.55	22	47.28	47.40	-20	23,990	-0.08%
2022/05/30	31	47.60	30	48.28	47.50	1	24,182	0.00%
2022/05/27	44	47.62	4	47.63	47.30	40	24,116	0.17%
2022/05/26	31	48.53	1	47.90	48.00	30	24,115	0.12%
2022/05/25	19	48.76	34	48.83	48.60	-15	24,260	-0.06%
2022/05/24	11	47.55	209	48.35	47.95	-198	24,349	-0.81%	大賣/鉅額交易
2022/05/23	8	48.63	22	48.74	48.05	-14	24,164	-0.06%
2022/05/20	2	48.75	2.1	49.10	48.80	-0.1	24,409	0.00%
2022/05/19	6	48.23	185	47.56	49.00	-179	24,298	-0.74%	大賣/鉅額交易
2022/05/18	0	0.00	52.2	48.07	48.05	-52.2	24,273	-0.22%
2022/05/17	16	46.84	51	46.91	47.35	-35	25,201	-0.14%
2022/05/16	9	45.48	7	45.54	45.40	2	25,278	0.01%
2022/05/13	3	44.07	64	44.42	45.10	-61	25,197	-0.24%
2022/05/12	55	41.70	2	42.30	41.00	53	24,680	0.21%
2022/05/11	29	41.39	4	41.90	42.35	25	24,631	0.10%
2022/05/10	21	41.95	322	40.86	42.30	-301	24,503	-1.23%	大賣/鉅額交易
2022/05/09	34	41.85	5	42.28	41.70	29	24,486	0.12%
2022/05/06	39	43.27	8	43.41	43.10	31	24,368	0.13%
2022/05/05	21	46.86	11	47.12	45.50	10	23,989	0.04%
2022/05/04	2	46.30	5	46.28	46.25	-3	23,651	-0.01%
2022/05/03	5	45.82	0	0.00	46.30	5	23,697	0.02%
2022/04/29	18	46.19	480	45.91	45.85	-462	23,688	-1.95%	大賣/鉅額交易
2022/04/28	9	45.33	2	45.20	45.10	7	23,486	0.03%
2022/04/27	28	45.65	25	45.86	45.90	3	23,427	0.01%
2022/04/26	11	46.44	25	46.36	46.65	-14	23,361	-0.06%
2022/04/25	128	45.20	87	44.67	44.55	41	23,161	0.18%	大買/
2022/04/22	3	47.08	7	47.44	47.55	-4	23,125	-0.02%
2022/04/21	4	47.83	2	48.28	48.00	2	23,063	0.01%
2022/04/20	1	47.35	5	47.79	47.35	-4	22,897	-0.02%
2022/04/19	8	47.99	11	48.15	47.55	-3	22,739	-0.01%
2022/04/18	50	45.95	2	45.80	46.70	48	22,448	0.21%
2022/04/15	11	46.93	4	47.25	47.05	7	22,259	0.03%
2022/04/14	14	47.04	16	47.58	48.00	-2	22,132	-0.01%
2022/04/13	10.2	45.12	11	45.73	46.15	-0.8	21,664	0.00%
2022/04/12	42	44.28	0	0.00	44.15	42	21,756	0.19%
2022/04/11	101	44.95	0	0.00	44.35	101	21,667	0.47%	大買/鉅額交易
2022/04/08	12	46.86	2	47.00	46.65	10	21,313	0.05%
2022/04/07	23	46.83	20	47.28	45.90	3	21,147	0.01%
2022/04/06	23	48.97	11	48.87	49.15	12	20,803	0.06%
2022/04/01	1	48.35	0	0.00	48.45	1	20,605	0.00%
2022/03/31	17	48.59	12	48.93	48.30	5	20,442	0.02%
2022/03/30	18	49.38	28	49.32	49.50	-10	20,275	-0.05%
2022/03/29	119	50.93	164	50.17	49.95	-45	19,787	-0.23%	大買/大賣/
2022/03/28	22	52.38	26	52.77	52.80	-4	19,013	-0.02%
2022/03/25	28	52.75	150.2	51.98	53.00	-122.2	18,276	-0.67%	大賣/鉅額交易
2022/03/24	37	50.83	101	50.37	51.00	-64	17,250	-0.37%	大賣/
2022/03/23	34	48.69	57	49.21	49.40	-23	16,494	-0.14%
2022/03/22	30	48.27	42	47.96	48.35	-12	16,024	-0.07%
2022/03/18	15	46.59	19	46.44	46.60	-4	15,570	-0.03%
2022/03/17	2	44.65	5	44.83	44.80	-3	15,254	-0.02%
2022/03/16	2	43.90	0	0.00	43.50	2	15,193	0.01%
2022/03/15	45	43.93	0	0.00	43.35	45	15,253	0.30%
2022/03/14	31	45.08	35	45.35	45.00	-4	15,205	-0.03%
2022/03/11	44	43.68	0	0.00	43.50	44	15,309	0.29%
2022/03/10	11	44.32	7	44.49	44.10	4	15,528	0.03%
2022/03/09	37	43.23	4	43.53	43.40	33	15,466	0.21%
2022/03/08	4	43.85	2	44.60	43.35	2	15,382	0.01%
2022/03/07	6	44.62	21	44.49	44.60	-15	15,351	-0.10%
2022/03/04	15	46.65	3	46.42	46.50	12	15,270	0.08%
2022/03/03	45	47.34	6	47.16	46.70	39	15,290	0.26%
2022/03/02	1	47.50	10	47.83	47.80	-9	15,107	-0.06%
2022/03/01	29	48.19	21	48.29	48.35	8	15,086	0.05%
2022/02/25	6	47.63	15	48.13	47.85	-9	14,877	-0.06%
2022/02/24	15	46.80	7	47.22	46.00	8	14,762	0.05%
2022/02/23	27	48.25	22	47.90	47.90	5	14,602	0.03%
2022/02/22	1.2	48.18	12	47.93	48.40	-10.8	15,422	-0.07%
2022/02/21	16	48.46	52	48.28	47.95	-36	15,664	-0.23%
2022/02/18	683.2	48.65	46	48.52	48.65	637.2	15,319	4.16%	大買/鉅額交易
2022/02/17	266	48.51	229	47.97	47.90	37	14,747	0.25%	大買/大賣/
2022/02/16	53	46.06	61	46.59	46.70	-8	13,427	-0.06%
2022/02/15	16	45.70	49	45.66	45.45	-33	12,791	-0.26%
2022/02/14	2	43.55	6	43.95	44.00	-4	12,458	-0.03%
2022/02/11	1	44.60	0	0.00	44.50	1	12,431	0.01%
2022/02/10	0	0.00	8	44.29	44.60	-8	12,459	-0.06%
2022/02/09	0	0.00	29	44.87	44.60	-29	12,543	-0.23%
2022/02/08	0	0.00	43	43.95	44.00	-43	12,701	-0.34%
2022/01/26	0	0.00	1	42.10	42.00	-1	12,923	-0.01%
2022/01/25	50	42.66	0	0.00	42.10	50	13,327	0.38%
2022/01/24	43	42.95	4	42.70	43.40	39	13,863	0.28%
2022/01/21	2	44.30	12	43.76	43.60	-10	14,032	-0.07%
2022/01/20	0	0.00	4.4	44.30	44.45	-4.4	14,260	-0.03%
2022/01/19	4	44.03	102	43.98	44.20	-98	14,269	-0.69%	大賣/
2022/01/18	1	43.95	1	44.20	43.70	0	14,060	0.00%
2022/01/17	1	43.75	127	43.91	43.85	-126	13,939	-0.90%	大賣/鉅額交易
2022/01/14	1	41.10	0	0.00	42.20	1	13,773	0.01%
2022/01/12	5	42.32	0	0.00	42.50	5	13,905	0.04%
2022/01/11	3	41.92	0	0.00	42.35	3	13,926	0.02%
2022/01/10	1	42.15	5	42.15	42.20	-4	13,849	-0.03%
2022/01/07	73	42.36	30	42.22	42.10	43	13,890	0.31%
2022/01/06	49	42.93	35	43.01	43.10	14	13,746	0.10%
2022/01/05	163	43.45	89	43.26	42.95	74	13,642	0.54%	大買/
2022/01/04	20	43.70	13	44.11	44.40	7	13,201	0.05%
2022/01/03	3	43.58	2	43.80	43.80	1	13,172	0.01%
2021/12/30	0	0.00	3	43.65	43.75	-3	13,168	-0.02%
2021/12/29	10	43.45	161	43.61	43.65	-151	13,182	-1.15%	大賣/鉅額交易
2021/12/28	0	0.00	14	44.10	44.00	-14	13,113	-0.11%
2021/12/27	1	44.15	3	44.15	44.10	-2	13,067	-0.02%
2021/12/24	6	43.99	6	43.88	43.90	0	13,070	0.00%
2021/12/23	0	0.00	6	44.03	44.05	-6	12,935	-0.05%
2021/12/22	6	43.60	23	43.53	43.55	-17	12,839	-0.13%
2021/12/21	0	0.00	5	43.25	43.15	-5	12,789	-0.04%
2021/12/20	0	0.00	14	43.02	43.00	-14	12,758	-0.11%
2021/12/17	9	42.67	18	42.85	42.65	-9	12,765	-0.07%
2021/12/16	0	0.00	3	42.95	43.10	-3	12,755	-0.02%
2021/12/15	7	42.26	1	42.15	42.10	6	12,635	0.05%
2021/12/14	29	42.12	33.5	42.49	42.55	-4.5	12,576	-0.04%
2021/12/13	2	41.70	5	41.85	41.70	-3	12,424	-0.02%
2021/12/10	29	41.80	5	41.95	41.70	24	12,603	0.19%
2021/12/09	28	43.04	1	42.90	42.45	27	12,557	0.22%
2021/12/08	1	42.95	0	0.00	42.50	1	12,551	0.01%
2021/12/07	20	42.97	12	42.65	42.50	8	12,431	0.06%
2021/12/06	4	42.95	23	42.61	42.90	-19	12,114	-0.16%
2021/12/03	5	41.10	0	0.00	41.20	5	11,940	0.04%
2021/12/02	0	0.00	2	40.60	40.55	-2	11,955	-0.02%
2021/12/01	37	41.18	0	0.00	41.20	37	11,916	0.31%
2021/11/30	13	41.77	14	41.96	41.60	-1	11,766	-0.01%
2021/11/29	54	40.04	3	40.98	41.05	51	11,702	0.44%
2021/11/26	74	41.37	104	41.21	41.00	-30	11,609	-0.26%	大賣/
2021/11/25	70	42.13	6	42.30	42.00	64	11,541	0.55%
2021/11/24	1	41.80	9	42.03	42.30	-8	11,748	-0.07%
2021/11/23	149	42.41	11	42.14	42.00	138	11,658	1.18%	大買/鉅額交易
2021/11/22	126	43.49	31	43.71	43.30	95	11,460	0.83%	大買/
2021/11/19	63	44.36	397	43.71	43.00	-334	11,343	-2.94%	大賣/鉅額交易
2021/11/18	4	43.58	32	43.15	43.80	-28	10,405	-0.27%
2021/11/17	60	41.58	0	0.00	41.50	60	9,757	0.61%
2021/11/16	151.1	41.85	1	41.80	41.60	150.1	9,756	1.54%	大買/鉅額交易
2021/11/15	0	0.00	15	42.02	42.10	-15	9,725	-0.15%
2021/11/12	4	41.20	8	41.31	41.25	-4	9,675	-0.04%
2021/11/11	2	41.80	4	41.66	41.30	-2	9,614	-0.02%
2021/11/10	1	41.70	2	42.00	42.05	-1	9,626	-0.01%
2021/11/09	1	41.35	4	41.78	41.50	-3	9,789	-0.03%
2021/11/08	10	41.60	9	41.76	41.40	1	9,746	0.01%
2021/11/05	12	41.95	20	42.02	41.80	-8	9,736	-0.08%
2021/11/04	0	0.00	2	40.88	40.70	-2	9,607	-0.02%
2021/11/03	1	41.40	45	40.93	40.95	-44	9,615	-0.46%
2021/11/02	9	41.05	23	40.80	40.40	-14	9,872	-0.14%
2021/11/01	35	42.50	16	42.02	42.40	19	9,574	0.20%
2021/10/29	0	0.00	7	40.86	40.35	-7	9,222	-0.08%
2021/10/28	15	40.42	3	40.48	40.15	12	9,320	0.13%
2021/10/27	5	39.60	8	39.41	39.60	-3	9,083	-0.03%
2021/10/26	0	0.00	10	38.65	38.65	-10	9,218	-0.11%
2021/10/22	0	0.00	19	38.26	38.75	-19	9,785	-0.19%
2021/10/21	18	38.33	55	38.93	37.60	-37	10,483	-0.35%
2021/10/20	0	0.00	8	38.76	38.70	-8	10,465	-0.08%
2021/10/19	9	38.02	10	38.00	37.85	-1	10,656	-0.01%
2021/10/15	1	37.30	1	37.20	37.15	0	11,089	0.00%
2021/10/13	0.2	36.10	0	0.00	36.05	0.2	11,732	0.00%
2021/10/08	0	0.00	5	37.40	37.60	-5	13,040	-0.04%
2021/10/07	0	0.00	9	37.15	37.05	-9	14,988	-0.06%
2021/10/06	15	37.03	1	36.90	36.35	14	17,470	0.08%
2021/10/04	5	35.50	0	0.00	35.70	5	18,027	0.03%
2021/10/01	6	35.63	0	0.00	35.55	6	18,639	0.03%
2021/09/29	23	36.77	0	0.00	36.30	23	19,035	0.12%
2021/09/28	16	37.92	0	0.00	37.60	16	19,216	0.08%
2021/09/27	1	38.15	0	0.00	38.20	1	19,269	0.01%
2021/09/24	50	38.45	0	0.00	38.45	50	19,406	0.26%
2021/09/17	0	0.00	4	37.53	38.50	-4	19,355	-0.02%
2021/09/15	17	37.64	0	0.00	37.20	17	19,804	0.09%
2021/09/14	5	38.50	0	0.00	38.35	5	20,330	0.02%
2021/09/13	15	38.56	0	0.00	38.25	15	20,398	0.07%
2021/09/10	11	39.02	10	39.35	39.35	1	20,461	0.00%
2021/09/09	0	0.00	2	39.35	38.95	-2	20,679	-0.01%
2021/09/08	7	38.40	1	38.30	38.25	6	20,966	0.03%
2021/09/07	4	39.65	0	0.00	39.10	4	21,266	0.02%
2021/09/06	0	0.00	2	40.20	39.80	-2	21,286	-0.01%
2021/09/03	0	0.00	2	40.38	40.65	-2	21,312	-0.01%
2021/09/02	1	40.75	2	41.13	40.05	-1	21,443	0.00%
2021/09/01	2	40.80	1	41.10	41.00	1	21,357	0.00%
2021/08/31	6	40.96	0	0.00	40.95	6	21,313	0.03%
2021/08/30	6	41.59	6	41.43	40.70	0	21,312	0.00%
2021/08/27	1	40.30	0	0.00	40.20	1	21,016	0.00%
2021/08/26	11	40.49	1	40.25	40.25	10	21,064	0.05%
2021/08/25	0	0.00	2	40.60	40.60	-2	21,121	-0.01%
2021/08/24	10	40.79	4	40.99	40.40	6	21,209	0.03%
2021/08/23	1	40.45	3	40.32	40.35	-2	21,053	-0.01%
2021/08/19	6	39.00	2	39.65	38.75	4	21,090	0.02%
2021/08/18	0	0.00	2	38.70	39.60	-2	21,120	-0.01%
2021/08/17	6	39.27	2	38.75	38.55	4	21,189	0.02%
2021/08/16	11	38.95	25	38.85	38.95	-14	21,197	-0.07%
2021/08/13	13.1	39.22	6	39.34	38.65	7.1	21,055	0.03%
2021/08/12	3	40.70	0	0.00	40.65	3	20,844	0.01%
2021/08/11	6	40.87	2	41.75	40.75	4	20,838	0.02%
2021/08/10	3	41.43	0	0.00	41.20	3	20,749	0.01%
2021/08/09	12.1	42.83	1	42.60	42.60	11.1	20,644	0.05%
2021/08/06	6	43.37	10	43.28	43.65	-4	20,597	-0.02%
2021/08/05	5	42.18	1	42.55	42.20	4	20,379	0.02%
2021/08/04	5	41.76	0	0.00	42.20	5	20,574	0.02%
2021/08/03	19	41.88	0	0.00	42.20	19	20,494	0.09%
2021/07/30	25	42.93	2	43.85	42.80	23	20,256	0.11%
2021/07/29	2	44.40	0	0.00	44.50	2	20,281	0.01%
2021/07/28	15	44.06	5	43.94	44.75	10	20,369	0.05%
2021/07/27	15	46.27	6	46.21	46.10	9	20,172	0.04%
2021/07/26	1	44.70	0	0.00	44.70	1	19,599	0.01%
2021/07/23	5	45.07	9	45.48	44.30	-4	19,708	-0.02%
2021/07/22	4	44.68	13	44.57	44.60	-9	19,745	-0.05%
2021/07/21	19	44.83	3	45.28	43.70	16	19,601	0.08%
2021/07/20	8	44.81	13	44.95	44.50	-5	19,341	-0.03%
2021/07/19	7	46.17	5	46.27	45.80	2	19,070	0.01%
2021/07/16	13	46.41	11	46.08	46.55	2	18,811	0.01%
2021/07/15	32	46.45	30.1	46.82	46.30	1.9	18,528	0.01%
2021/07/14	24	46.38	38	46.87	45.75	-14	17,675	-0.08%
2021/07/13	60	46.58	79	46.34	45.95	-19	15,747	-0.12%
2021/07/12	47	43.13	6	43.45	43.10	41	13,343	0.31%
2021/07/09	0	0.00	28	42.74	42.80	-28	13,083	-0.21%
2021/07/08	4	42.33	30	42.64	43.00	-26	12,931	-0.20%
2021/07/07	53	42.33	1	42.55	42.30	52	12,486	0.42%
2021/07/06	39	42.74	33	42.68	42.65	6	12,380	0.05%
2021/07/05	33	43.39	11	43.57	43.30	22	12,494	0.18%
2021/07/02	30	42.67	6	42.68	42.70	24	12,707	0.19%
2021/07/01	20	42.40	1	42.40	42.10	19	12,888	0.15%
2021/06/30	0	0.00	5	42.00	42.00	-5	12,782	-0.04%
2021/06/29	1	41.95	2	41.85	41.80	-1	12,819	-0.01%
2021/06/28	23	41.93	5	42.00	42.15	18	12,915	0.14%
2021/06/25	11	42.31	1	42.10	42.00	10	12,959	0.08%
2021/06/24	24	42.39	10	42.25	42.25	14	12,962	0.11%
2021/06/23	0	0.00	62	42.72	43.40	-62	12,804	-0.48%
2021/06/22	0	0.00	1.1	40.28	40.20	-1.1	12,204	-0.01%
2021/06/21	2	39.75	2	39.60	39.40	0	12,196	0.00%
2021/06/18	25	41.22	41	41.09	40.55	-16	12,106	-0.13%
2021/06/17	39	41.24	2	41.23	41.00	37	11,999	0.31%
2021/06/16	8	40.86	12	41.15	41.05	-4	11,813	-0.03%
2021/06/15	50	39.23	1	39.50	39.20	49	11,597	0.42%
2021/06/09	0	0.00	4	38.25	38.30	-4	11,816	-0.03%
2021/06/08	11	38.50	0	0.00	38.40	11	12,095	0.09%
2021/06/07	0	0.00	3	38.25	38.10	-3	12,237	-0.02%
2021/06/04	1	38.70	10	38.61	38.80	-9	12,263	-0.07%
2021/06/03	1	38.60	0	0.00	38.90	1	12,386	0.01%
2021/06/02	6.1	39.45	5	38.80	38.75	1.1	12,440	0.01%
2021/06/01	3	39.60	43	39.45	39.45	-40	12,471	-0.32%
2021/05/31	2	38.40	10	37.86	38.40	-8	12,385	-0.06%
2021/05/28	3	37.80	0	0.00	38.30	3	12,391	0.02%
2021/05/27	2	37.40	51	37.51	37.50	-49	12,357	-0.40%
2021/05/26	0	0.00	3	37.15	37.20	-3	12,288	-0.02%
2021/05/25	6	35.83	1	37.00	36.70	5	12,263	0.04%
2021/05/24	0	0.00	6	35.37	35.40	-6	12,192	-0.05%
2021/05/21	1	35.10	1	35.05	35.00	0	12,207	0.00%
2021/05/20	1	35.10	0	0.00	35.45	1	12,346	0.01%
2021/05/18	3	35.30	2	35.25	35.60	1	12,440	0.01%
2021/05/17	0	0.00	4	32.78	33.25	-4	12,492	-0.03%
2021/05/14	20	35.13	3	35.02	34.70	17	12,504	0.14%
2021/05/13	2.2	32.53	7	34.39	34.70	-4.8	12,415	-0.04%
2021/05/12	186	34.78	170	34.45	33.60	16	12,209	0.13%	大買/大賣/
2021/05/11	14	37.63	31	37.31	36.40	-17	11,932	-0.14%
2021/05/10	0.1	39.00	0	0.00	38.85	0.1	11,839	0.00%
2021/05/07	1	39.25	3	39.50	39.65	-2	11,902	-0.02%
2021/05/06	26	38.08	13	38.87	37.60	13	11,827	0.11%
2021/05/05	4	39.70	10	39.35	38.70	-6	11,586	-0.05%
2021/05/04	20	40.31	10	40.70	40.00	10	11,588	0.09%
2021/05/03	5	42.34	8	42.31	41.80	-3	11,775	-0.03%
2021/04/29	8	43.37	4	43.60	43.35	4	11,697	0.03%
2021/04/28	8	43.48	20	43.54	43.75	-12	11,604	-0.10%
2021/04/27	5	42.74	5	42.59	42.50	0	11,475	0.00%
2021/04/26	0	0.00	13	42.46	42.45	-13	11,519	-0.11%
2021/04/23	1	42.10	3	42.40	42.40	-2	11,637	-0.02%
2021/04/22	6	42.28	3	42.00	42.00	3	12,120	0.02%
2021/04/21	3	42.92	5	42.91	42.75	-2	12,731	-0.02%
2021/04/20	20	42.75	4	43.21	43.20	16	12,849	0.12%
2021/04/19	18	42.88	24	42.84	42.75	-6	12,869	-0.05%
2021/04/16	23	42.66	0	0.00	42.50	23	12,819	0.18%
2021/04/15	0	0.00	2	42.50	42.50	-2	12,960	-0.02%
2021/04/14	26	42.01	12	41.76	42.10	14	13,048	0.11%
2021/04/13	30	42.96	0	0.00	42.75	30	13,219	0.23%
2021/04/12	11	43.33	12	43.45	43.30	-1	13,260	-0.01%
2021/04/09	27	44.23	26	44.28	43.80	1	13,368	0.01%
2021/04/08	23	44.82	65	45.07	45.25	-42	13,092	-0.32%
2021/04/07	16	43.53	36	44.03	44.50	-20	12,668	-0.16%
2021/04/01	2	42.73	4	42.80	42.70	-2	12,548	-0.02%
2021/03/31	6	42.93	0	0.00	42.90	6	12,519	0.05%
2021/03/30	29	43.26	7	43.32	43.15	22	12,456	0.18%
2021/03/29	27	43.68	19	43.95	43.50	8	12,466	0.06%
2021/03/26	6	43.58	10	43.49	43.55	-4	12,456	-0.03%
2021/03/25	24	43.13	5	43.25	42.90	19	12,374	0.15%
2021/03/24	0	0.00	5	42.85	42.80	-5	12,387	-0.04%
2021/03/23	6	42.95	2	43.10	42.85	4	12,546	0.03%
2021/03/22	31	42.98	1	42.85	42.95	30	12,656	0.24%
2021/03/19	21	42.76	0	0.00	43.00	21	12,852	0.16%
2021/03/18	5	42.58	77	42.68	43.15	-72	12,934	-0.56%
2021/03/17	68	42.36	14	42.92	42.25	54	13,209	0.41%
2021/03/16	9	42.61	1	42.60	42.60	8	13,565	0.06%
2021/03/15	16	42.78	10	43.30	42.75	6	13,882	0.04%
2021/03/12	44	42.70	23	42.86	42.75	21	14,095	0.15%
2021/03/11	3	42.27	0	0.00	42.30	3	14,223	0.02%
2021/03/10	1	42.25	1	42.25	42.15	0	14,546	0.00%
2021/03/09	2	42.13	12	42.00	42.25	-10	14,756	-0.07%
2021/03/08	8	42.70	12	42.75	42.40	-4	14,970	-0.03%
2021/03/05	10	43.28	2	43.75	42.90	8	15,179	0.05%
2021/03/04	3	43.40	1	43.80	43.50	2	15,588	0.01%
2021/03/03	4	43.90	6	44.15	43.90	-2	16,233	-0.01%
2021/02/26	0	0.00	31	43.82	44.10	-31	16,977	-0.18%
2021/02/25	2	44.25	5	44.24	44.30	-3	17,426	-0.02%
2021/02/24	31	44.14	24	45.00	44.05	7	17,573	0.04%
2021/02/23	6	44.89	8	44.83	44.75	-2	17,586	-0.01%
2021/02/22	2	45.10	71	45.02	45.00	-69	17,692	-0.39%
2021/02/19	0	0.00	3	43.90	44.35	-3	17,644	-0.02%
2021/02/18	6	44.17	100	43.99	43.95	-94	17,771	-0.53%
2021/02/17	32	44.03	33	43.90	43.85	-1	17,898	-0.01%
2021/02/05	5	42.95	9	43.21	43.40	-4	17,998	-0.02%
2021/02/03	3	42.10	1	42.05	41.95	2	18,648	0.01%
2021/02/02	4	42.21	41	42.22	42.00	-37	18,874	-0.20%
2021/02/01	41	41.87	1	41.95	41.90	40	19,014	0.21%
2021/01/29	3	42.73	3	42.77	42.45	0	19,199	0.00%
2021/01/28	1	43.15	1	43.20	43.15	0	19,193	0.00%
2021/01/27	5	43.75	0	0.00	43.80	5	19,271	0.03%
2021/01/26	10	44.54	8	44.88	43.75	2	19,254	0.01%
2021/01/25	25	45.25	26	45.14	44.95	-1	19,103	-0.01%
2021/01/22	2	43.53	66	43.34	44.15	-64	18,774	-0.34%
2021/01/21	0	0.00	5	42.98	42.70	-5	18,754	-0.03%
2021/01/20	29	42.87	2	42.90	42.65	27	18,800	0.14%
2021/01/19	0	0.00	17	44.20	43.75	-17	18,607	-0.09%
2021/01/18	26	43.87	2	43.40	44.15	24	18,593	0.13%
2021/01/15	142	45.90	27	45.56	44.80	115	18,601	0.62%	大買/鉅額交易
2021/01/14	38	46.27	83	46.39	46.70	-45	18,293	-0.25%
2021/01/13	1	44.90	55	44.91	44.90	-54	17,949	-0.30%
2021/01/12	6	44.64	4	44.74	43.85	2	18,092	0.01%
2021/01/11	0	0.00	2	44.73	44.90	-2	18,612	-0.01%
2021/01/08	8	44.60	24	44.56	44.75	-16	18,733	-0.09%
2021/01/07	21	44.66	2	44.78	44.40	19	18,611	0.10%
2021/01/06	25	44.87	15	44.88	44.50	10	18,624	0.05%
2021/01/05	4	44.79	154	44.73	44.95	-150	18,417	-0.81%	大賣/鉅額交易
2021/01/04	7	44.54	49	44.16	44.60	-42	18,456	-0.23%
2020/12/31	12	43.83	1	44.00	43.50	11	18,705	0.06%
2020/12/30	23	43.51	1	43.50	43.50	22	18,822	0.12%
2020/12/29	35	43.45	12	43.21	43.15	23	19,498	0.12%
2020/12/28	35	44.01	1	43.75	43.70	34	19,815	0.17%
2020/12/25	7	43.94	57	43.77	43.75	-50	19,983	-0.25%
2020/12/24	7	43.84	47	43.89	43.75	-40	20,069	-0.20%
2020/12/23	16	43.37	1	43.25	43.20	15	20,155	0.07%
2020/12/22	24	43.22	13	43.82	43.15	11	20,428	0.05%
2020/12/21	13	43.75	0	0.00	43.90	13	20,608	0.06%
2020/12/18	7	44.26	4	44.18	44.15	3	20,573	0.01%
2020/12/17	39	44.48	1	44.50	44.50	38	20,678	0.18%
2020/12/16	12	44.19	40	43.89	44.40	-28	20,705	-0.14%
2020/12/15	46	43.54	16	43.29	43.35	30	20,614	0.15%
2020/12/14	40	44.12	0	0.00	44.15	40	20,435	0.20%
2020/12/11	64	44.38	12	44.25	44.35	52	20,484	0.25%
2020/12/10	30	45.93	29	45.94	45.50	1	20,316	0.00%
2020/12/09	34	47.95	24	47.58	47.20	10	20,238	0.05%
2020/12/08	55	47.50	83	47.67	47.85	-28	20,205	-0.14%
2020/12/07	63	47.69	47	47.60	47.35	16	20,647	0.08%
2020/12/04	73	46.99	29	46.72	47.20	44	20,442	0.22%
2020/12/03	78	48.03	59	47.76	47.60	19	20,121	0.09%
2020/12/02	28	47.47	7	48.19	47.45	21	20,090	0.10%
2020/12/01	53	48.09	66	48.12	48.20	-13	19,979	-0.07%
2020/11/30	63	48.70	54	48.98	48.05	9	19,938	0.05%
2020/11/27	37	48.03	108	48.34	48.40	-71	19,702	-0.36%	大賣/
2020/11/26	50	46.72	40	47.03	47.45	10	19,443	0.05%
2020/11/25	70	46.37	29	46.41	45.75	41	19,207	0.21%
2020/11/24	49	47.16	55	47.77	46.85	-6	19,061	-0.03%
2020/11/23	23	46.71	23	46.87	46.75	0	18,805	0.00%
2020/11/20	10	46.28	5	46.35	46.25	5	18,968	0.03%
2020/11/19	11	47.12	31	46.83	46.50	-20	19,129	-0.10%
2020/11/18	35	46.40	115	46.39	46.35	-80	19,335	-0.41%	大賣/
2020/11/17	32	47.41	36	47.05	46.65	-4	19,912	-0.02%
2020/11/16	16	47.23	12	47.33	46.80	4	20,442	0.02%
2020/11/13	35	46.99	126	46.62	46.70	-91	20,731	-0.44%	大賣/
2020/11/12	15	46.76	94	47.11	46.90	-79	20,835	-0.38%
2020/11/11	5	45.50	113	45.58	45.85	-108	20,461	-0.53%	大賣/鉅額交易
2020/11/10	28	44.71	35	45.10	44.90	-7	20,732	-0.03%
2020/11/09	23	45.65	8.3	45.86	45.25	14.7	21,800	0.07%
2020/11/06	30.3	45.95	28	45.76	45.30	2.3	22,576	0.01%
2020/11/05	21	44.24	8	44.53	44.70	13	23,229	0.06%
2020/11/04	22	43.58	1	43.80	43.80	21	24,048	0.09%
2020/11/03	57	43.87	11	43.80	43.75	46	24,687	0.19%
2020/11/02	16	43.05	2	43.30	43.25	14	25,601	0.05%
2020/10/30	12	43.71	21	43.67	43.55	-9	27,081	-0.03%
2020/10/29	15	43.89	11	43.91	44.55	4	27,382	0.01%
2020/10/28	29	44.39	25	44.73	44.55	4	27,423	0.01%
2020/10/27	0	0.00	20	45.80	45.60	-20	27,518	-0.07%
2020/10/26	2	45.95	2	45.90	45.70	0	27,982	0.00%
2020/10/23	18	47.00	5	47.35	46.45	13	28,080	0.05%
2020/10/22	15	46.53	30	46.62	47.00	-15	28,204	-0.05%
2020/10/21	46	46.81	45	46.89	46.35	1	28,313	0.00%
2020/10/20	19	46.36	6	46.36	46.25	13	28,481	0.05%
2020/10/19	24	46.19	25	46.48	46.80	-1	28,705	0.00%
2020/10/16	9	44.67	63	44.16	43.60	-54	28,456	-0.19%
2020/10/15	10	45.90	6	45.28	45.10	4	29,164	0.01%
2020/10/14	5	45.05	15	45.35	45.05	-10	29,634	-0.03%
2020/10/13	10	45.50	1	45.70	45.70	9	29,856	0.03%
2020/10/12	18	45.62	6	45.43	45.30	12	30,054	0.04%
2020/10/08	13	45.66	206	45.96	46.30	-193	30,053	-0.64%	大賣/鉅額交易
2020/10/07	14	44.54	7	44.66	44.90	7	29,831	0.02%
2020/10/06	21	43.87	38	44.47	45.00	-17	29,996	-0.06%
2020/10/05	37	42.49	12	42.41	42.90	25	29,823	0.08%
2020/09/30	40	40.67	5	40.80	40.75	35	29,671	0.12%
2020/09/29	10	41.58	0	0.00	41.55	10	29,783	0.03%
2020/09/28	34	41.78	126	41.83	41.85	-92	30,098	-0.31%	大賣/
2020/09/25	112	41.03	2	41.65	41.15	110	30,399	0.36%	大買/鉅額交易
2020/09/24	125	43.16	1	43.05	43.05	124	30,492	0.41%	大買/鉅額交易
2020/09/23	1	45.45	0	0.00	45.00	1	30,640	0.00%
2020/09/22	16	45.92	10	45.85	45.70	6	30,888	0.02%
2020/09/21	34	46.56	45	46.92	47.25	-11	31,357	-0.04%
2020/09/18	4	47.18	0	0.00	46.95	4	31,337	0.01%
2020/09/17	7	47.03	15	47.15	47.00	-8	31,523	-0.03%
2020/09/16	10	47.32	3	47.62	47.05	7	31,661	0.02%
2020/09/15	16	47.60	17	47.50	47.50	-1	31,599	0.00%
2020/09/14	7	47.29	13	47.34	46.60	-6	31,791	-0.02%
2020/09/11	13	47.17	48	47.23	47.30	-35	32,083	-0.11%
2020/09/10	8	47.13	31	47.25	46.25	-23	32,395	-0.07%
2020/09/09	5	44.43	6	44.95	45.15	-1	31,771	0.00%
2020/09/08	7	44.42	5	44.80	44.05	2	31,868	0.01%
2020/09/07	9	45.22	3	45.02	44.40	6	32,136	0.02%
2020/09/04	5	44.65	15	44.90	44.80	-10	32,370	-0.03%
2020/09/03	14	44.63	1	45.20	44.40	13	32,591	0.04%
2020/09/02	15	44.94	2	45.00	45.00	13	32,629	0.04%
2020/09/01	14	44.93	14	44.99	45.40	0	32,858	0.00%
2020/08/31	6	44.32	2	43.60	43.65	4	32,742	0.01%
2020/08/27	13	43.78	27	44.08	43.80	-14	33,321	-0.04%
2020/08/26	12	44.15	2	43.85	44.35	10	33,705	0.03%
2020/08/25	37	45.19	6	44.97	45.05	31	33,837	0.09%
2020/08/24	13	45.15	10	45.30	45.45	3	33,911	0.01%
2020/08/21	145	45.07	21	45.39	45.15	124	34,534	0.36%	大買/鉅額交易
2020/08/20	164	45.37	47	45.23	44.05	117	34,238	0.34%	大買/鉅額交易
2020/08/19	46	48.57	24	48.77	47.70	22	33,907	0.06%
2020/08/18	33	49.61	5	49.29	49.15	28	33,793	0.08%
2020/08/17	25	50.33	16	50.31	50.20	9	33,918	0.03%
2020/08/14	42	50.08	32	49.79	50.50	10	34,313	0.03%
2020/08/13	210	50.19	81	51.57	49.25	129	34,217	0.38%	大買/鉅額交易
2020/08/12	53	53.31	60	53.73	53.10	-7	33,525	-0.02%
2020/08/11	26	52.45	80	52.81	52.50	-54	33,359	-0.16%
2020/08/10	165	52.05	22	52.28	51.00	143	33,122	0.43%	大買/鉅額交易
2020/08/07	153	53.58	102	53.53	52.80	51	32,895	0.16%	大買/大賣/
2020/08/06	109	53.23	58	53.08	53.40	51	32,555	0.16%	大買/
2020/08/05	60	52.00	111	52.29	52.50	-51	32,338	-0.16%	大賣/
2020/08/04	36	49.13	79	49.39	49.55	-43	31,486	-0.14%
2020/08/03	28	48.64	15	48.92	48.50	13	31,569	0.04%
2020/07/31	44	48.45	4	48.54	48.50	40	32,031	0.12%
2020/07/30	25	48.15	23	48.52	49.25	2	32,010	0.01%
2020/07/29	14	46.95	13	47.36	47.25	1	31,895	0.00%
2020/07/28	29	47.22	11	48.03	46.90	18	32,192	0.06%
2020/07/27	26	47.77	10	48.72	47.55	16	32,879	0.05%
2020/07/24	61	49.10	3	48.65	48.40	58	33,427	0.17%
2020/07/23	27	50.37	29	50.45	50.30	-2	33,217	-0.01%
2020/07/22	24	49.65	32	49.61	49.45	-8	33,065	-0.02%
2020/07/21	10	49.35	128	49.61	49.00	-118	33,126	-0.36%	大賣/鉅額交易
2020/07/20	12	47.40	55	47.38	48.40	-43	32,756	-0.13%
2020/07/17	6	46.04	2	46.05	45.85	4	32,592	0.01%
2020/07/16	52	45.63	24	45.99	45.45	28	33,170	0.08%
2020/07/15	15	44.81	2	45.65	44.55	13	33,437	0.04%
2020/07/14	3	45.50	17	45.82	45.50	-14	33,917	-0.04%
2020/07/13	61	45.24	5	44.90	45.40	56	33,967	0.16%
2020/07/10	62	46.87	42	46.14	45.15	20	34,161	0.06%
2020/07/09	43	49.12	6	49.17	49.00	37	34,187	0.11%
2020/07/08	8	49.66	29	49.91	49.80	-21	34,151	-0.06%
2020/07/07	10	49.12	48	49.95	49.35	-38	34,128	-0.11%
2020/07/06	46	50.01	41	49.78	50.00	5	34,344	0.01%
2020/07/03	24	48.57	22	48.77	48.50	2	34,444	0.01%
2020/07/02	17	47.64	21	47.80	48.00	-4	34,802	-0.01%
2020/07/01	42	48.03	15	47.30	47.20	27	34,772	0.08%
2020/06/30	40	48.05	42	47.78	47.70	-2	34,841	-0.01%
2020/06/29	13	47.22	2	46.85	46.70	11	34,695	0.03%
2020/06/24	10	46.70	15	46.30	47.10	-5	34,962	-0.01%
2020/06/23	4	46.06	10	46.28	46.00	-6	35,446	-0.02%
2020/06/22	25	46.68	35	46.71	46.60	-10	36,010	-0.03%
2020/06/19	29	47.20	11	47.49	47.45	18	36,293	0.05%
2020/06/18	9	47.48	26	47.56	47.85	-17	36,159	-0.05%
2020/06/17	46	46.12	48	46.19	46.05	-2	35,660	-0.01%
2020/06/16	11	44.65	2	44.75	44.80	9	35,667	0.03%
2020/06/15	26	44.14	1	44.60	43.70	25	35,849	0.07%
2020/06/12	12	43.49	16	44.27	45.00	-4	36,083	-0.01%
2020/06/11	66	45.70	84	45.61	44.50	-18	36,124	-0.05%
2020/06/10	23	46.25	59	46.31	46.00	-36	36,030	-0.10%
2020/06/09	37	45.51	23	45.38	45.60	14	36,039	0.04%
2020/06/08	7	44.71	28	45.33	45.25	-21	36,199	-0.06%
2020/06/05	35	44.70	4	44.90	44.25	31	36,074	0.09%
2020/06/04	20	44.79	32	45.02	44.60	-12	36,091	-0.03%
2020/06/03	11	43.90	68.1	43.98	44.05	-57.1	35,916	-0.16%
2020/06/02	30	43.55	135	43.32	43.20	-105	35,702	-0.29%	大賣/鉅額交易
2020/06/01	140	43.01	14	43.03	43.20	126	35,377	0.36%	大買/鉅額交易
2020/05/29	11	42.04	1	41.95	42.00	10	35,022	0.03%
2020/05/28	24	42.41	47	42.77	42.10	-23	34,916	-0.07%
2020/05/27	13	40.79	3	41.08	40.95	10	34,122	0.03%
2020/05/26	8	40.58	26	40.60	40.15	-18	34,051	-0.05%
2020/05/25	19	39.23	27	39.32	40.15	-8	33,907	-0.02%
2020/05/22	74	40.13	40	39.96	39.60	34	33,612	0.10%
2020/05/21	81	40.15	100	40.39	41.30	-19	33,201	-0.06%
2020/05/20	36	39.07	13	39.00	39.15	23	32,618	0.07%
2020/05/19	30	39.87	36	39.44	39.30	-6	32,530	-0.02%
2020/05/18	21	40.25	19	39.37	38.85	2	31,990	0.01%
2020/05/15	117	42.90	10	42.00	42.00	107	31,299	0.34%	大買/鉅額交易
2020/05/14	12	42.63	5	43.70	41.95	7	30,723	0.02%
2020/05/13	44	43.81	11	43.91	44.10	33	30,202	0.11%
2020/05/12	27	43.70	79	43.87	44.25	-52	30,079	-0.17%
2020/05/11	38	43.08	42	43.37	43.00	-4	29,914	-0.01%
2020/05/08	32	41.81	85	41.63	41.55	-53	29,380	-0.18%
2020/05/07	13	40.99	111	40.76	41.00	-98	29,258	-0.33%	大賣/
2020/05/06	9	39.21	17	39.49	39.25	-8	28,739	-0.03%
2020/05/05	24	39.63	14	39.73	39.10	10	28,655	0.03%
2020/05/04	52	39.50	10	39.59	39.50	42	28,432	0.15%
2020/04/30	31	39.27	90.1	39.26	39.95	-59.1	28,255	-0.21%
2020/04/29	76	37.23	67	37.64	37.55	9	27,612	0.03%
2020/04/28	73	36.80	24	36.69	36.45	49	27,050	0.18%
2020/04/27	2	36.50	9.2	36.24	36.65	-7.2	26,985	-0.03%
2020/04/24	16	35.51	19	35.82	35.45	-3	26,688	-0.01%
2020/04/23	38	35.73	2	35.35	35.35	36	26,299	0.14%
2020/04/22	18	35.70	0	0.00	35.70	18	25,993	0.07%
2020/04/21	61	36.50	67	36.49	35.70	-6	25,836	-0.02%
2020/04/20	13	36.60	32	36.61	36.75	-19	25,133	-0.08%
2020/04/17	9	35.72	38	36.03	35.40	-29	24,815	-0.12%
2020/04/16	36	34.77	5	34.91	34.70	31	24,354	0.13%
2020/04/15	14	34.83	33	35.30	34.50	-19	24,732	-0.08%
2020/04/14	0	0.00	16	34.93	34.90	-16	24,488	-0.07%
2020/04/13	37	34.00	18	33.85	33.60	19	24,494	0.08%
2020/04/10	10	34.04	2	34.10	34.20	8	24,821	0.03%
2020/04/09	33	34.70	134	34.27	34.00	-101	25,514	-0.40%	大賣/鉅額交易
2020/04/08	55	35.04	81	35.20	35.20	-26	25,418	-0.10%
2020/04/07	107	34.75	30	34.91	34.70	77	24,919	0.31%	大買/
2020/04/06	3	32.25	13	32.33	32.65	-10	24,255	-0.04%
2020/04/01	9	31.22	8	31.41	31.75	1	23,929	0.00%
2020/03/31	10	31.19	3	31.72	31.25	7	23,832	0.03%
2020/03/30	30	30.83	27	30.97	31.10	3	23,473	0.01%
2020/03/27	28	31.58	76	31.99	30.80	-48	23,145	-0.21%
2020/03/26	28	29.60	16	30.70	31.30	12	22,533	0.05%
2020/03/25	29	28.58	19	29.38	29.40	10	21,867	0.05%
2020/03/24	0	0.00	23	26.03	26.75	-23	21,608	-0.11%
2020/03/23	36	24.78	9	24.90	24.50	27	21,739	0.12%
2020/03/20	123	25.72	18	25.67	25.85	105	21,736	0.48%	大買/鉅額交易
2020/03/19	27	23.65	0	0.00	23.50	27	21,555	0.13%
2020/03/18	14	27.28	9	27.88	26.10	5	21,752	0.02%
2020/03/17	32.2	28.20	28	28.45	27.70	4.2	21,544	0.02%
2020/03/16	49	31.08	22	31.64	29.70	27	21,262	0.13%
2020/03/13	35	31.41	2	31.30	32.05	33	21,042	0.16%
2020/03/12	33.2	35.37	14	36.41	34.75	19.2	20,873	0.09%
2020/03/11	0	0.00	9	39.93	38.50	-9	20,670	-0.04%
2020/03/10	37	38.41	5	38.15	38.75	32	20,469	0.16%
2020/03/09	18	40.34	3	40.43	38.90	15	20,550	0.07%
2020/03/06	2	40.90	2	41.30	41.15	0	20,496	0.00%
2020/03/05	0	0.00	6	40.64	40.60	-6	20,648	-0.03%
2020/03/04	3	39.30	3	38.95	39.40	0	20,493	0.00%
2020/03/03	7	40.16	13	40.44	39.70	-6	20,513	-0.03%
2020/03/02	1	39.45	1	38.60	39.00	0	20,483	0.00%
2020/02/27	52	39.78	15	40.25	39.00	37	20,539	0.18%
2020/02/26	34	42.57	5	43.45	41.35	29	20,352	0.14%
2020/02/25	1	43.00	1	43.50	43.45	0	20,386	0.00%
2020/02/21	3	43.98	19	43.74	43.75	-16	20,871	-0.08%
2020/02/20	0	0.00	5	44.06	44.05	-5	21,172	-0.02%
2020/02/19	5	42.85	8	43.24	42.85	-3	21,259	-0.01%
2020/02/17	13	43.18	0	0.00	43.25	13	22,448	0.06%
2020/02/14	20	43.36	1	43.50	43.10	19	23,240	0.08%
2020/02/13	16	43.92	1	44.35	43.20	15	24,558	0.06%
2020/02/12	6	44.14	34	44.02	44.60	-28	25,914	-0.11%
2020/02/11	10	41.80	32	41.23	41.85	-22	25,711	-0.09%
2020/02/10	54	39.15	14	39.79	39.75	40	25,801	0.16%
2020/02/07	20	41.25	15	41.24	41.05	5	25,899	0.02%
2020/02/06	4	42.06	7	42.14	42.25	-3	26,299	-0.01%
2020/02/05	5	40.86	0	0.00	41.20	5	26,896	0.02%
2020/02/04	11	40.42	18	41.92	41.30	-7	27,189	-0.03%
2020/02/03	32	39.40	30	39.78	40.00	2	27,672	0.01%
2020/01/31	26	41.10	0	0.00	40.90	26	28,052	0.09%
2020/01/30	16.1	42.15	1	43.00	41.85	15.1	28,072	0.05%
2020/01/20	13	46.40	10	46.43	46.45	3	28,233	0.01%
2020/01/17	1	45.50	0	0.00	45.45	1	28,649	0.00%
2020/01/16	4	45.96	0	0.00	45.55	4	28,846	0.01%
2020/01/15	10	47.25	21	46.44	46.30	-11	28,983	-0.04%
2020/01/14	5	46.85	22	46.81	46.80	-17	29,176	-0.06%
2020/01/13	17	46.43	7	46.34	46.35	10	29,078	0.03%
2020/01/10	1	45.20	9	45.56	45.65	-8	29,337	-0.03%
2020/01/09	2	45.08	59	45.18	45.20	-57	29,326	-0.19%
2020/01/08	32	42.80	45	43.57	43.40	-13	29,063	-0.04%
2020/01/07	11	42.96	18	43.01	43.20	-7	29,218	-0.02%
2020/01/06	136	42.27	98	41.65	41.65	38	29,767	0.13%	大買/
2020/01/03	150	44.40	78	44.20	43.85	72	29,727	0.24%	大買/
2020/01/02	17	46.39	129	46.71	47.00	-112	29,685	-0.38%	大賣/鉅額交易
2019/12/31	13	45.33	0	0.00	45.10	13	29,739	0.04%
2019/12/30	13	44.97	10	44.80	44.90	3	30,178	0.01%
2019/12/27	6	45.20	1	45.25	45.40	5	30,544	0.02%
2019/12/26	59	45.28	37	45.61	45.15	22	31,259	0.07%
2019/12/25	18	46.79	14	46.32	46.40	4	31,405	0.01%
2019/12/24	19	45.85	13	46.15	46.25	6	31,752	0.02%
2019/12/23	16	46.00	0	0.00	45.90	16	31,981	0.05%
2019/12/20	4	46.41	18.4	46.48	46.80	-14.4	32,123	-0.04%
2019/12/19	4	46.01	11	46.34	45.90	-7	32,661	-0.02%
2019/12/18	66	46.34	8	46.76	46.00	58	33,134	0.18%
2019/12/17	37	48.00	2	47.98	47.90	35	33,154	0.11%
2019/12/16	31	46.95	70	47.37	47.90	-39	33,259	-0.12%
2019/12/13	60	46.56	13	46.18	45.80	47	33,304	0.14%
2019/12/12	9	48.55	8	48.65	48.75	1	33,254	0.00%
2019/12/11	0	0.00	5	48.00	47.70	-5	33,557	-0.01%
2019/12/10	0	0.00	8	48.09	48.30	-8	33,920	-0.02%
2019/12/09	7	47.99	14	48.78	47.75	-7	34,326	-0.02%
2019/12/06	115	48.16	96	47.53	47.45	19	34,645	0.05%	大買/
2019/12/05	12	47.87	28	47.96	47.95	-16	35,780	-0.04%
2019/12/04	73	47.35	37	46.96	46.90	36	37,666	0.10%
2019/12/03	21	48.72	13	49.05	48.45	8	39,329	0.02%
2019/12/02	8	47.97	14	49.16	49.90	-6	39,620	-0.02%
2019/11/29	22	48.80	0	0.00	48.95	22	39,645	0.06%
2019/11/28	5	49.53	10	49.45	49.40	-5	39,863	-0.01%
2019/11/27	8	50.40	6	50.68	50.00	2	41,176	0.00%
2019/11/26	30	50.57	19	50.60	50.50	11	41,983	0.03%
2019/11/25	3	49.97	10	50.10	49.60	-7	42,057	-0.02%
2019/11/22	15	50.00	3	48.78	49.50	12	42,338	0.03%
2019/11/21	13	49.77	5	49.64	49.50	8	42,736	0.02%
2019/11/20	7	49.82	10	50.33	50.60	-3	43,309	-0.01%
2019/11/19	15	51.52	13	51.06	50.60	2	45,154	0.00%
2019/11/18	4	51.58	13	51.11	51.20	-9	45,711	-0.02%
2019/11/15	30	51.94	11	51.32	51.00	19	45,973	0.04%
2019/11/14	14	50.40	16	51.64	52.20	-2	46,146	0.00%
2019/11/13	27	50.29	13	50.80	50.90	14	46,986	0.03%
2019/11/12	25	48.58	30	48.62	50.10	-5	47,221	-0.01%
2019/11/11	24	47.68	74	46.83	47.05	-50	46,232	-0.11%
2019/11/08	10	43.78	22	44.32	44.70	-12	44,678	-0.03%
2019/11/07	6	43.05	2	43.20	43.30	4	44,375	0.01%
2019/11/06	23	44.23	1	44.55	43.90	22	44,263	0.05%
2019/11/05	25	45.19	12	45.09	45.45	13	43,928	0.03%
2019/11/04	7	44.53	45	44.37	45.00	-38	43,667	-0.09%
2019/11/01	43	42.84	22	43.36	43.00	21	43,027	0.05%
2019/10/31	39	42.32	49	42.71	42.75	-10	42,830	-0.02%
2019/10/30	14	40.89	35	41.51	41.80	-21	42,219	-0.05%
2019/10/29	43	41.09	1	41.75	40.75	42	41,778	0.10%
2019/10/28	8	41.36	65	41.60	41.80	-57	41,663	-0.14%
2019/10/25	40	40.67	66	40.69	40.75	-26	41,324	-0.06%
2019/10/24	59	41.24	14	41.28	41.50	45	41,037	0.11%
2019/10/23	50	41.53	42	41.57	41.85	8	41,300	0.02%
2019/10/22	52	41.63	19	42.17	40.95	33	42,375	0.08%
2019/10/21	16	41.29	7	41.23	41.30	9	43,052	0.02%
2019/10/18	14	41.44	43	41.67	41.30	-29	43,326	-0.07%
2019/10/17	16	40.82	21	40.90	40.85	-5	43,947	-0.01%
2019/10/16	23	40.92	32	41.06	41.30	-9	44,070	-0.02%
2019/10/15	26	41.29	18	41.28	40.75	8	43,931	0.02%
2019/10/14	17	41.29	49	41.10	41.20	-32	44,038	-0.07%
2019/10/09	28	39.08	41	39.17	38.60	-13	43,419	-0.03%
2019/10/08	37	38.97	73	38.66	38.95	-36	43,382	-0.08%
2019/10/07	18	38.57	39	38.52	38.15	-21	42,489	-0.05%
2019/10/04	14	37.79	89	37.54	37.90	-75	41,966	-0.18%
2019/10/03	26	37.21	3	37.53	37.70	23	41,536	0.06%
2019/10/02	23	36.15	56	36.44	37.80	-33	41,033	-0.08%
2019/10/01	5	35.45	2	35.98	35.90	3	40,230	0.01%
2019/09/27	8	34.88	10	34.83	34.75	-2	39,831	-0.01%
2019/09/26	10	35.70	55	36.03	35.60	-45	39,393	-0.11%
2019/09/25	35	36.21	52	35.98	36.10	-17	39,158	-0.04%
2019/09/24	37	36.78	26	36.97	35.80	11	39,255	0.03%
2019/09/23	58	37.56	56	37.72	37.50	2	38,966	0.01%
2019/09/20	22	37.01	7	37.27	36.85	15	38,463	0.04%
2019/09/19	5	36.58	12	36.78	36.95	-7	37,999	-0.02%
2019/09/18	32	36.66	49	37.00	36.50	-17	37,726	-0.05%
2019/09/17	20	36.64	38	36.80	36.70	-18	37,174	-0.05%
2019/09/16	18	36.49	10	36.30	36.25	8	37,095	0.02%
2019/09/12	36	36.01	46	36.13	35.85	-10	36,562	-0.03%
2019/09/11	25	35.34	12	35.51	35.55	13	36,167	0.04%
2019/09/10	11	35.75	24	35.52	35.70	-13	35,595	-0.04%
2019/09/09	91	36.65	82	36.63	35.55	9	35,065	0.03%
2019/09/06	116	37.50	70	37.38	37.00	46	34,262	0.13%	大買/
2019/09/05	56	35.91	163	36.17	36.60	-107	32,356	-0.33%	大賣/鉅額交易
2019/09/04	0	0.00	4	33.11	33.30	-4	30,454	-0.01%
2019/09/03	3	32.33	9	32.55	32.10	-6	30,089	-0.02%
2019/09/02	49	32.14	20	31.96	32.50	29	29,806	0.10%
2019/08/30	59	32.67	247	32.13	32.10	-188	29,435	-0.64%	大賣/鉅額交易
2019/08/29	243	31.95	39	31.74	32.15	204	28,021	0.73%	大買/鉅額交易
2019/08/28	17	30.70	7	31.15	30.65	10	27,048	0.04%
2019/08/27	45	31.57	5	31.18	30.80	40	26,720	0.15%
2019/08/26	30	31.27	12	31.15	30.95	18	26,329	0.07%
2019/08/23	30	32.34	82	32.23	32.40	-52	25,684	-0.20%
2019/08/22	127	31.95	292	31.96	32.80	-165	24,986	-0.66%	大買/大賣/鉅額交易
2019/08/21	50	29.75	51	29.99	30.60	-1	22,932	0.00%
2019/08/20	14	29.54	43	29.15	29.10	-29	22,112	-0.13%
2019/08/19	16	29.82	22	29.86	29.60	-6	21,683	-0.03%
2019/08/16	4	29.45	82	29.55	29.50	-78	21,065	-0.37%
2019/08/15	6	28.36	118	28.49	28.60	-112	19,576	-0.57%	大賣/鉅額交易
2019/08/14	0	0.00	13	27.72	27.50	-13	18,507	-0.07%
2019/08/13	5	26.27	106	26.36	26.65	-101	18,053	-0.56%	大賣/鉅額交易
2019/08/12	2	26.80	25	26.70	26.75	-23	18,163	-0.13%
2019/08/08	2	26.73	4	26.70	26.85	-2	18,476	-0.01%
2019/08/07	15	26.60	36	26.40	26.25	-21	18,360	-0.11%
2019/08/06	1	24.60	29	25.12	26.25	-28	18,355	-0.15%
2019/08/05	11	25.62	11	25.75	25.50	0	18,274	0.00%
2019/08/02	54	25.72	7	25.74	26.00	47	18,250	0.26%
2019/08/01	32	26.49	43	26.51	26.40	-11	18,095	-0.06%
2019/07/31	122	26.83	36	26.73	27.00	86	17,994	0.48%	大買/
2019/07/30	113	26.23	107	26.14	26.20	6	17,759	0.03%	大買/大賣/
2019/07/29	10	26.55	20	26.50	26.50	-10	17,817	-0.06%
2019/07/26	4	26.56	1	26.50	26.75	3	17,716	0.02%
2019/07/25	50	26.96	28	26.82	27.05	22	17,541	0.13%
2019/07/24	176	26.64	236	26.73	26.35	-60	17,125	-0.35%	大買/大賣/
2019/07/23	97	28.58	32	28.54	28.20	65	16,007	0.41%
2019/07/22	8	28.81	26	28.85	29.00	-18	14,988	-0.12%
2019/07/19	175	29.61	152	29.60	29.25	23	14,758	0.16%	大買/大賣/
2019/07/18	32	28.89	46	28.95	29.05	-14	14,620	-0.10%
2019/07/17	20	28.61	32	28.47	28.70	-12	14,531	-0.08%
2019/07/16	7	28.53	11	28.42	28.60	-4	14,662	-0.03%
2019/07/15	29	27.71	29	27.83	28.20	0	14,314	0.00%
2019/07/12	2	27.10	17	26.89	27.10	-15	14,129	-0.11%
2019/07/11	0	0.00	6	25.88	25.95	-6	14,174	-0.04%
2019/07/10	10	26.40	14	26.41	26.30	-4	14,850	-0.03%
2019/07/09	5	26.20	6	26.20	26.20	-1	15,220	-0.01%
2019/07/08	2	26.55	3	26.53	26.40	-1	16,078	-0.01%
2019/07/05	6	26.66	1	26.80	26.70	5	16,403	0.03%
2019/07/04	0	0.00	2	26.83	26.90	-2	16,726	-0.01%
2019/07/03	1	26.65	1	26.80	26.65	0	16,980	0.00%
2019/07/02	7	26.51	27	26.69	26.65	-20	17,478	-0.11%
2019/07/01	32	26.62	35.2	26.57	26.60	-3.2	18,100	-0.02%
2019/06/28	31	26.25	38	26.14	26.05	-7	18,963	-0.04%
2019/06/27	41	25.83	22	25.95	26.00	19	20,197	0.09%
2019/06/26	6	25.30	6	25.35	25.35	0	20,600	0.00%
2019/06/25	19	25.51	12	25.32	25.30	7	20,709	0.03%
2019/06/24	8	25.71	11	25.80	25.80	-3	20,854	-0.01%
2019/06/21	21	26.00	27	26.26	25.95	-6	20,896	-0.03%
2019/06/20	0	0.00	1	25.50	25.35	-1	20,493	0.00%
2019/06/19	8	25.21	30	25.32	25.25	-22	20,503	-0.11%
2019/06/18	1	24.85	20	24.90	24.85	-19	20,559	-0.09%
2019/06/17	0	0.00	2	24.93	24.95	-2	20,649	-0.01%
2019/06/14	78	25.39	11	25.04	25.00	67	20,766	0.32%
2019/06/13	1	25.30	3	25.27	25.35	-2	20,360	-0.01%
2019/06/12	2	24.95	6	24.98	25.20	-4	20,296	-0.02%
2019/06/11	5	24.89	20	24.87	24.90	-15	20,305	-0.07%
2019/06/10	2	24.15	52	24.30	24.35	-50	20,085	-0.25%
2019/06/05	3	24.10	3	23.75	23.45	0	20,117	0.00%
2019/06/04	1	23.40	0	0.00	23.50	1	20,139	0.00%
2019/06/03	0	0.00	2	23.18	23.35	-2	20,228	-0.01%
2019/05/31	0	0.00	12	23.22	23.15	-12	20,259	-0.06%
2019/05/30	3	22.40	6	22.73	22.80	-3	20,363	-0.01%
2019/05/29	15	22.09	0	0.00	22.05	15	20,338	0.07%
2019/05/28	2	22.78	5	22.99	22.60	-3	20,280	-0.01%
2019/05/27	15	22.95	35	22.71	23.15	-20	20,272	-0.10%
2019/05/24	1	23.40	10	23.35	23.00	-9	20,291	-0.04%
2019/05/23	0	0.00	1	23.80	23.70	-1	20,268	0.00%
2019/05/22	33	23.95	2	24.10	23.55	31	20,365	0.15%
2019/05/21	6	23.08	5	23.22	23.20	1	20,493	0.00%
2019/05/20	12	23.65	10	23.55	23.50	2	21,209	0.01%
2019/05/17	11	23.90	7	24.01	23.75	4	21,337	0.02%
2019/05/16	5	24.12	12	24.55	23.65	-7	21,310	-0.03%
2019/05/15	4	23.95	0	0.00	23.95	4	21,224	0.02%
2019/05/14	57	22.68	12	23.09	23.50	45	21,291	0.21%
2019/05/13	9	23.22	10	23.15	23.10	-1	21,387	0.00%
2019/05/10	2	23.85	10	24.00	24.00	-8	21,375	-0.04%
2019/05/09	1	24.60	5	24.53	24.35	-4	21,316	-0.02%
2019/05/08	5	24.40	5	25.00	25.00	0	21,224	0.00%
2019/05/06	13	24.65	1	24.95	24.50	12	21,236	0.06%
2019/05/03	8	25.74	5	25.75	25.75	3	20,972	0.01%
2019/05/02	1	25.95	3	25.63	25.70	-2	20,975	-0.01%
2019/04/30	13	25.37	13	25.40	25.55	0	20,948	0.00%
2019/04/29	7	25.10	2	25.85	25.90	5	20,870	0.02%
2019/04/26	1	25.65	5	25.69	25.70	-4	20,598	-0.02%
2019/04/25	18	26.12	3	25.95	26.10	15	20,614	0.07%
2019/04/24	43	26.26	10	26.20	25.85	33	20,653	0.16%
2019/04/23	10	27.67	1	28.50	27.55	9	19,663	0.05%
2019/04/22	1	27.95	30.2	28.04	28.10	-29.2	19,327	-0.15%
2019/04/19	5	27.58	14	27.73	27.35	-9	18,894	-0.05%
2019/04/18	21	27.37	27	27.19	27.00	-6	18,667	-0.03%
2019/04/17	23	27.79	58	28.08	27.50	-35	18,384	-0.19%
2019/04/16	48	28.44	106	28.62	28.05	-58	17,818	-0.33%	大賣/
2019/04/15	35	27.49	11	27.52	27.35	24	17,098	0.14%
2019/04/12	58	27.75	26	27.73	27.55	32	16,723	0.19%
2019/04/11	11	26.89	13	27.17	26.80	-2	15,825	-0.01%
2019/04/10	6	26.71	6	26.75	26.90	0	15,437	0.00%
2019/04/09	16	26.60	79	26.60	26.45	-63	15,118	-0.42%
2019/04/08	72	27.23	56	27.23	27.05	16	14,820	0.11%
2019/04/03	43	26.58	30.2	26.57	26.60	12.8	14,225	0.09%
2019/04/02	32	26.07	40	26.19	26.40	-8	13,501	-0.06%
2019/04/01	32	25.46	102	25.60	25.30	-70	12,231	-0.57%	大賣/
2019/03/29	21	23.25	214	23.32	23.70	-193	10,574	-1.83%	大賣/鉅額交易
2019/03/28	5	22.41	18	22.60	22.70	-13	10,037	-0.13%
2019/03/27	26	22.44	12	22.50	22.70	14	10,028	0.14%
2019/03/26	5	21.88	5	21.80	21.70	0	10,195	0.00%
2019/03/25	10	21.90	0	0.00	22.00	10	10,179	0.10%
2019/03/22	10	22.58	10	22.30	22.35	0	10,200	0.00%
2019/03/21	15	22.69	11	22.60	22.60	4	10,207	0.04%
2019/03/20	5	22.60	105	22.40	22.35	-100	10,283	-0.97%	大賣/
2019/03/19	2	22.55	17	22.47	22.35	-15	10,382	-0.14%
2019/03/18	8	22.06	2	22.03	22.15	6	10,457	0.06%
2019/03/15	2	21.68	0	0.00	21.80	2	10,411	0.02%
2019/03/14	12	21.86	5	21.50	21.50	7	10,552	0.07%
2019/03/13	20	22.20	2	22.30	22.20	18	10,743	0.17%
2019/03/12	20	22.56	5	22.55	22.40	15	10,932	0.14%
2019/03/11	5	22.10	3	22.12	22.10	2	11,167	0.02%
2019/03/08	4	21.63	5	21.70	21.65	-1	11,761	-0.01%
2019/03/07	51	22.26	8	22.33	22.20	43	11,895	0.36%
2019/03/06	16	23.00	4	22.94	22.90	12	12,051	0.10%
2019/03/05	26	23.20	6	23.11	22.80	20	12,248	0.16%
2019/03/04	0	0.00	10	22.75	22.95	-10	12,222	-0.08%
2019/02/27	10	22.95	2	22.75	22.70	8	12,217	0.07%
2019/02/26	20	22.98	8	23.02	23.05	12	12,267	0.10%
2019/02/25	23	23.12	32	22.94	23.00	-9	12,418	-0.07%
2019/02/22	17	23.06	7	23.04	23.00	10	12,358	0.08%
2019/02/21	10	23.07	3	23.10	23.20	7	12,366	0.06%
2019/02/20	1	22.95	3	22.90	22.95	-2	12,650	-0.02%
2019/02/19	40	22.54	75.2	22.86	23.05	-35.2	12,561	-0.28%
2019/02/18	1	21.60	119	21.93	21.90	-118	11,968	-0.99%	大賣/鉅額交易
2019/02/15	10	21.36	6	21.55	21.55	4	12,015	0.03%
2019/02/14	64	21.78	20	21.78	21.50	44	12,021	0.37%
2019/02/13	1	21.65	29	21.64	21.70	-28	11,962	-0.23%
2019/02/12	20	21.32	105	21.40	21.60	-85	12,446	-0.68%	大賣/
2019/02/11	2	21.20	1	21.10	21.20	1	12,566	0.01%
2019/01/30	3	20.73	13	20.83	20.60	-10	12,660	-0.08%
2019/01/29	1	20.80	12	20.60	20.80	-11	13,024	-0.08%
2019/01/28	1	21.15	17	21.06	20.85	-16	13,415	-0.12%
2019/01/25	0	0.00	3	20.70	20.70	-3	13,626	-0.02%
2019/01/24	0.1	20.45	1	20.40	20.50	-0.9	13,733	-0.01%
2019/01/22	5	20.44	1	20.40	20.20	4	14,072	0.03%
2019/01/21	3	20.80	1	20.90	20.70	2	14,161	0.01%
2019/01/18	0	0.00	5	20.60	20.60	-5	14,266	-0.04%
2019/01/17	2	20.70	0	0.00	20.30	2	14,486	0.01%
2019/01/16	11	20.35	9	20.44	20.60	2	14,495	0.01%
2019/01/15	9	19.68	5	19.75	20.20	4	14,360	0.03%
2019/01/14	1	19.75	0	0.00	19.60	1	14,438	0.01%
2019/01/10	5	19.95	5	20.05	20.05	0	15,020	0.00%
2019/01/09	3	19.98	0	0.00	19.90	3	15,386	0.02%
2019/01/08	2	20.08	3	20.10	20.05	-1	15,487	-0.01%
2019/01/07	13	20.00	3	19.83	19.90	10	15,621	0.06%
2019/01/04	3.3	19.20	0	0.00	19.20	3.3	15,783	0.02%
2019/01/03	1	20.15	0	0.00	19.80	1	15,907	0.01%
2019/01/02	2	19.90	0	0.00	19.85	2	16,019	0.01%
2018/12/28	4	20.08	0	0.00	19.80	4	16,284	0.02%
2018/12/27	32	20.40	7	20.33	20.20	25	16,852	0.15%
2018/12/26	8	19.93	7	19.90	19.90	1	16,926	0.01%
2018/12/25	6	20.00	10	20.13	20.15	-4	17,065	-0.02%
2018/12/24	4	20.65	0	0.00	20.55	4	17,093	0.02%
2018/12/21	11	20.40	6	20.63	20.95	5	17,410	0.03%
2018/12/20	33	20.71	0	0.00	20.60	33	17,722	0.19%
2018/12/19	5	21.55	11	21.60	21.30	-6	17,714	-0.03%
2018/12/18	1	20.75	0	0.00	21.05	1	17,683	0.01%
2018/12/17	0	0.00	3	21.37	21.05	-3	17,765	-0.02%
2018/12/14	36	21.51	43	21.84	21.50	-7	17,781	-0.04%
2018/12/13	24	21.88	29	21.98	21.95	-5	17,820	-0.03%
2018/12/12	3	21.52	7	21.49	21.60	-4	17,689	-0.02%
2018/12/11	12	21.24	13	21.37	21.10	-1	17,662	-0.01%
2018/12/10	6	20.97	100	20.75	20.65	-94	17,651	-0.53%
2018/12/07	6	21.16	5	21.20	21.20	1	17,651	0.01%
2018/12/06	118	20.35	10	21.08	20.35	108	17,640	0.61%	大買/鉅額交易
2018/12/05	3	21.70	4	21.71	21.80	-1	17,458	-0.01%
2018/12/04	20	22.43	10	22.51	22.40	10	17,852	0.06%
2018/12/03	15	21.55	150.3	21.72	22.30	-135.3	17,951	-0.75%	大賣/鉅額交易
2018/11/30	3	20.30	37	20.50	20.40	-34	17,427	-0.20%
2018/11/29	4	20.39	10	20.70	20.00	-6	17,294	-0.03%
2018/11/28	20	20.18	72	20.34	20.35	-52	17,213	-0.30%
2018/11/27	2	19.40	1	19.20	19.85	1	17,126	0.01%
2018/11/26	0	0.00	1	19.30	19.20	-1	17,119	-0.01%
2018/11/23	1	19.05	0	0.00	19.05	1	17,118	0.01%
2018/11/22	11	20.02	58	20.03	19.45	-47	17,050	-0.28%
2018/11/21	5	19.50	2	19.50	19.55	3	16,899	0.02%
2018/11/20	32	19.70	129	19.80	19.65	-97	16,952	-0.57%	大賣/
2018/11/19	58	20.18	25	20.30	20.10	33	17,034	0.19%
2018/11/16	1	19.60	3	19.82	19.20	-2	16,955	-0.01%
2018/11/15	0	0.00	41	19.53	19.55	-41	16,886	-0.24%
2018/11/14	1	18.90	18	19.18	19.10	-17	16,986	-0.10%
2018/11/13	12	18.14	1	18.45	18.70	11	17,107	0.06%
2018/11/12	2	18.65	0	0.00	18.60	2	17,024	0.01%
2018/11/09	27	18.09	11	17.98	18.30	16	16,951	0.09%
2018/11/08	3	19.25	12	19.26	19.00	-9	16,502	-0.05%
2018/11/07	21	18.96	2	19.03	18.85	19	16,287	0.12%
2018/11/06	23	19.44	1	19.75	18.75	22	16,284	0.14%
2018/11/05	29	20.86	1	20.35	19.90	28	15,950	0.18%
2018/11/02	1	21.30	102	21.20	21.30	-101	15,614	-0.65%	大賣/鉅額交易
2018/11/01	1	20.45	2	20.25	20.30	-1	15,470	-0.01%
2018/10/31	0	0.00	74	19.73	19.80	-74	15,696	-0.47%
2018/10/30	1	19.15	6	19.20	19.15	-5	15,858	-0.03%
2018/10/26	2	18.83	2	18.35	18.35	0	16,437	0.00%
2018/10/25	77	18.51	0	0.00	18.25	77	16,927	0.45%
2018/10/24	0	0.00	1	19.80	19.75	-1	16,924	-0.01%
2018/10/23	3	20.13	0	0.00	20.10	3	16,963	0.02%
2018/10/22	1	20.70	0	0.00	20.80	1	17,118	0.01%
2018/10/19	0	0.00	5	20.39	20.45	-5	17,055	-0.03%
2018/10/18	13	20.64	15	21.00	20.95	-2	17,019	-0.01%
2018/10/17	5	20.63	12	20.99	20.35	-7	16,837	-0.04%
2018/10/16	12	21.46	7	21.38	21.20	5	16,856	0.03%
2018/10/15	122	20.87	2	20.70	20.75	120	16,972	0.71%	大買/鉅額交易
2018/10/12	22	19.67	14	19.66	20.10	8	16,971	0.05%
2018/10/11	109.3	19.67	4	19.50	19.35	105.3	17,020	0.62%	大買/鉅額交易
2018/10/09	101	21.50	6	21.89	21.50	95	17,107	0.56%	大買/
2018/10/08	7	21.77	7	21.67	21.65	0	17,213	0.00%
2018/10/05	34	21.44	16	21.35	21.40	18	17,064	0.11%
2018/10/04	8	23.49	5	23.75	23.45	3	16,604	0.02%
2018/10/03	3	23.70	0	0.00	23.70	3	16,650	0.02%
2018/10/02	2	24.50	3	24.25	24.50	-1	16,732	-0.01%
2018/10/01	5	24.32	0	0.00	24.40	5	16,847	0.03%
2018/09/28	4	24.44	1	24.10	24.10	3	16,892	0.02%
2018/09/27	14	24.95	8	24.91	24.65	6	16,787	0.04%
2018/09/26	2	24.50	27	24.59	24.55	-25	16,534	-0.15%
2018/09/25	30	24.99	19	25.05	24.70	11	16,640	0.07%
2018/09/21	1	23.80	0	0.00	24.10	1	16,420	0.01%
2018/09/20	2	23.35	0	0.00	23.25	2	16,399	0.01%
2018/09/19	3	23.83	0	0.00	23.65	3	16,559	0.02%
2018/09/17	4	24.45	1	24.70	24.80	3	16,679	0.02%
2018/09/14	2	24.33	21	24.51	24.60	-19	16,705	-0.11%
2018/09/13	0	0.00	6	23.58	23.55	-6	16,891	-0.04%
2018/09/12	20	23.36	4	23.30	23.10	16	17,158	0.09%
2018/09/11	80.2	23.86	80	23.72	23.85	0.2	17,449	0.00%
2018/09/10	46	23.87	12	24.48	23.30	34	18,032	0.19%
2018/09/07	17	26.67	0	0.00	25.85	17	19,104	0.09%
2018/09/06	15	28.17	14	28.11	28.00	1	21,158	0.00%
2018/09/05	3	28.00	3	28.07	27.85	0	22,206	0.00%
2018/09/04	12	27.90	2	27.90	27.90	10	22,719	0.04%
2018/09/03	7	28.91	2	28.95	28.55	5	22,715	0.02%
2018/08/31	0	0.00	5	29.38	29.40	-5	22,722	-0.02%
2018/08/30	2	28.95	1	29.05	29.10	1	22,854	0.00%
2018/08/29	5	29.08	26	29.17	29.10	-21	22,947	-0.09%
2018/08/28	10	29.18	15	29.27	28.90	-5	23,098	-0.02%
2018/08/27	33	29.02	8	29.24	29.25	25	23,249	0.11%
2018/08/24	14	28.74	3	28.82	28.80	11	23,183	0.05%
2018/08/23	8	28.86	10	29.03	28.95	-2	23,073	-0.01%
2018/08/22	5	27.62	3	27.67	27.60	2	22,828	0.01%
2018/08/21	10	27.17	13	27.02	27.20	-3	22,932	-0.01%
2018/08/20	240.2	28.27	0	0.00	27.40	240.2	23,086	1.04%	大買/鉅額交易
2018/08/17	3	29.40	1	29.50	29.00	2	22,995	0.01%
2018/08/16	6	28.61	7	29.49	29.05	-1	23,348	0.00%
2018/08/15	31	29.54	4	29.49	29.35	27	23,421	0.12%
2018/08/14	12	29.79	1	30.30	30.50	11	23,514	0.05%
2018/08/13	23	29.91	17	30.56	29.85	6	23,716	0.03%
2018/08/10	5	31.62	3	31.25	31.10	2	23,821	0.01%
2018/08/09	2	31.48	18	31.85	31.50	-16	23,939	-0.07%
2018/08/08	16	31.97	21	31.99	31.90	-5	24,118	-0.02%
2018/08/07	80	32.14	15	32.40	32.00	65	24,418	0.27%
2018/08/06	1	32.80	38	32.99	33.00	-37	24,297	-0.15%
2018/08/03	122	32.10	17	32.94	32.00	105	24,510	0.43%	大買/鉅額交易
2018/08/02	66	32.04	15	32.21	32.20	51	24,651	0.21%
2018/08/01	19	31.58	93	31.90	32.20	-74	25,327	-0.29%
2018/07/31	53	30.90	15	30.93	30.40	38	25,290	0.15%
2018/07/30	2	30.45	1	30.40	30.40	1	25,140	0.00%
2018/07/27	6	30.78	28	31.04	30.90	-22	25,161	-0.09%
2018/07/26	0	0.00	35	30.03	30.25	-35	25,300	-0.14%
2018/07/25	1	29.70	19	29.92	30.00	-18	25,565	-0.07%
2018/07/24	11	29.35	7	29.21	29.35	4	25,400	0.02%
2018/07/23	54	29.21	2	29.38	29.05	52	25,313	0.21%
2018/07/20	84	30.26	92	30.59	30.25	-8	25,076	-0.03%
2018/07/19	40	29.95	40	30.00	29.95	0	24,901	0.00%
2018/07/18	66	30.06	71	29.71	30.10	-5	24,931	-0.02%
2018/07/17	51.2	29.18	32	29.84	29.10	19.2	24,825	0.08%
2018/07/16	66	30.07	50	31.08	30.00	16	24,839	0.06%
2018/07/13	31	31.00	18	31.40	31.00	13	24,691	0.05%
2018/07/12	52	30.99	53	30.77	31.00	-1	24,774	0.00%
2018/07/11	9	30.75	28	30.42	30.75	-19	24,952	-0.08%
2018/07/10	22	30.36	19	30.77	30.35	3	25,171	0.01%
2018/07/09	17	30.84	5	31.00	31.15	12	26,232	0.05%
2018/07/06	2	30.75	1	30.85	30.80	1	26,899	0.00%
2018/07/05	18	31.21	0	0.00	30.65	18	26,945	0.07%
2018/07/04	175	31.95	1	32.30	31.95	174	26,993	0.64%	大買/鉅額交易
2018/07/03	6	33.07	24	33.11	32.50	-18	27,117	-0.07%
2018/07/02	6	32.51	16	32.43	32.55	-10	26,962	-0.04%
2018/06/29	6	32.13	1	32.00	32.35	5	27,093	0.02%
2018/06/28	18.2	31.90	6	32.63	31.65	12.2	27,009	0.05%
2018/06/27	5	32.60	4	32.83	32.30	1	26,950	0.00%
2018/06/26	14	32.40	12	32.41	32.55	2	26,929	0.01%
2018/06/25	16	33.35	8	33.33	33.00	8	26,886	0.03%
2018/06/22	64	33.48	6	33.54	33.15	58	26,980	0.21%
2018/06/21	56	35.07	18	34.85	34.60	38	26,896	0.14%
2018/06/20	23	35.28	39	34.93	35.60	-16	26,861	-0.06%
2018/06/19	64	35.62	26	35.91	34.90	38	26,765	0.14%
2018/06/15	86	38.38	28	38.59	37.70	58	26,255	0.22%
2018/06/14	91	38.27	132.1	37.75	38.90	-41.1	24,915	-0.17%	大賣/
2018/06/13	98	35.21	109	34.82	35.40	-11	22,937	-0.05%	大賣/
2018/06/12	34	33.84	44	34.43	33.80	-10	22,031	-0.05%
2018/06/11	14	33.29	1	33.00	32.75	13	21,673	0.06%
2018/06/08	5	33.40	7	33.93	33.40	-2	21,921	-0.01%
2018/06/07	127	33.75	0	0.00	33.65	127	22,377	0.57%	大買/鉅額交易
2018/06/06	55	34.55	11	34.78	34.55	44	22,251	0.20%
2018/06/05	1	34.50	7	34.56	34.15	-6	22,400	-0.03%
2018/06/04	18	34.69	16	34.49	34.90	2	22,455	0.01%
2018/06/01	17	33.75	17	34.07	33.70	0	22,512	0.00%
2018/05/31	5	33.60	6	33.61	33.60	-1	22,802	0.00%
2018/05/30	8	33.78	14	33.69	33.55	-6	23,288	-0.03%
2018/05/29	4	34.88	14	34.71	34.50	-10	23,391	-0.04%
2018/05/28	70	35.00	34	35.09	34.95	36	23,570	0.15%
2018/05/25	16	34.40	1	34.20	34.20	15	23,415	0.06%
2018/05/24	125	34.32	123	33.75	34.45	2	23,628	0.01%	大買/大賣/
2018/05/23	58	33.29	43	33.64	33.15	15	23,605	0.06%
2018/05/22	10	33.58	2	33.58	33.40	8	23,453	0.03%
2018/05/21	45	33.74	55	33.20	33.80	-10	23,377	-0.04%
2018/05/18	105	33.15	100	33.69	32.70	5	23,167	0.02%	大買/
2018/05/17	40	33.32	38	33.54	33.30	2	23,090	0.01%
2018/05/16	20	33.28	13	33.76	33.10	7	23,046	0.03%
2018/05/15	16	33.96	16	34.11	33.80	0	22,957	0.00%
2018/05/14	33	34.22	32	34.67	34.15	1	23,036	0.00%
2018/05/11	123	34.11	141	34.65	34.10	-18	23,132	-0.08%	大買/大賣/
2018/05/10	21	33.94	19	33.81	33.80	2	22,666	0.01%
2018/05/09	187	33.22	202	33.64	33.20	-15	22,350	-0.07%	大買/大賣/
2018/05/08	197	32.78	219	31.68	32.80	-22	21,464	-0.10%	大買/大賣/
2018/05/07	90	30.97	84	31.39	30.95	6	21,176	0.03%
2018/05/04	96	30.97	94	31.90	30.95	2	21,506	0.01%
2018/05/03	199	31.75	299	31.74	31.75	-100	22,074	-0.45%	大買/大賣/
2018/05/02	19	31.37	187	30.12	31.35	-168	21,805	-0.77%	大賣/鉅額交易
2018/04/30	122	29.75	120	29.79	29.75	2	21,501	0.01%	大買/大賣/
2018/04/27	5	29.30	5	29.40	29.30	0	21,559	0.00%
2018/04/26	56	29.37	57	30.13	29.00	-1	21,626	0.00%
2018/04/25	12	30.10	10	29.75	30.10	2	21,588	0.01%
2018/04/24	130	29.93	62	30.45	30.00	68	21,592	0.31%	大買/
2018/04/23	16	31.50	111	31.79	31.00	-95	21,465	-0.44%	大賣/
2018/04/20	30	32.10	47	32.58	32.10	-17	21,387	-0.08%
2018/04/19	47	31.72	38	32.04	31.70	9	21,201	0.04%
2018/04/18	67	31.70	67	31.94	31.70	0	21,291	0.00%
2018/04/17	10	31.96	2	32.05	31.45	8	21,209	0.04%
2018/04/16	16	32.66	27	33.06	32.65	-11	21,189	-0.05%
2018/04/13	53	33.29	228	33.13	33.05	-175	21,166	-0.83%	大賣/鉅額交易
2018/04/12	11	30.69	173	30.65	31.35	-162	20,249	-0.80%	大賣/鉅額交易
2018/04/11	46	29.08	4	28.91	28.50	42	19,771	0.21%
2018/04/10	0	0.00	21	29.55	29.40	-21	19,800	-0.11%
2018/04/09	29.2	29.26	10	29.05	29.00	19.2	19,934	0.10%
2018/04/03	109	30.20	35	30.04	30.20	74	19,923	0.37%	大買/
2018/04/02	76	30.48	152	30.67	30.45	-76	20,214	-0.38%	大賣/
2018/03/31	20	29.70	1	29.90	30.05	19	20,072	0.09%
2018/03/30	233	30.31	2	30.03	29.50	231	20,210	1.14%	大買/鉅額交易
2018/03/29	10	30.18	3	30.18	30.00	7	20,387	0.03%
2018/03/28	64	30.06	1	30.55	29.90	63	20,561	0.31%
2018/03/27	108	31.15	27	31.16	30.95	81	20,417	0.40%	大買/
2018/03/26	12	30.27	14	30.31	30.65	-2	20,355	-0.01%
2018/03/23	21	30.77	2	31.15	30.50	19	20,233	0.09%
2018/03/22	47	31.84	95	31.99	32.00	-48	19,980	-0.24%
2018/03/21	45	31.60	62	31.50	31.55	-17	19,663	-0.09%
2018/03/20	22	30.60	13	30.72	30.60	9	19,418	0.05%
2018/03/19	36.2	31.30	8	31.89	31.10	28.2	19,183	0.15%
2018/03/16	19	32.25	20	33.03	32.15	-1	18,762	-0.01%
2018/03/15	8	32.78	12	32.81	32.60	-4	18,777	-0.02%
2018/03/14	28	33.34	18	33.44	33.20	10	18,836	0.05%
2018/03/13	32	32.94	21	33.14	32.95	11	18,651	0.06%
2018/03/12	1	32.35	4	32.30	32.25	-3	18,307	-0.02%
2018/03/09	13	32.60	3	31.98	31.90	10	18,457	0.05%
2018/03/08	5	32.14	1	32.00	32.25	4	18,686	0.02%
2018/03/07	9	32.58	20	32.30	31.85	-11	18,602	-0.06%
2018/03/06	7	32.80	6	33.48	32.80	1	18,614	0.01%
2018/03/05	133	33.52	22	33.29	33.10	111	18,739	0.59%	大買/鉅額交易
2018/03/02	16	34.57	115	34.05	34.70	-99	18,481	-0.54%	大賣/
2018/03/01	20	33.89	17	33.95	33.85	3	18,503	0.02%
2018/02/27	19	34.26	12	35.24	34.00	7	18,561	0.04%
2018/02/26	43	35.66	2	35.48	34.80	41	19,253	0.21%
2018/02/23	25	35.81	128	35.29	35.85	-103	19,068	-0.54%	大賣/鉅額交易
2018/02/22	3.2	33.34	0	0.00	33.30	3.2	19,016	0.02%
2018/02/21	2	33.80	2	33.90	33.80	0	19,254	0.00%
2018/02/12	8	33.05	8	33.84	33.05	0	19,375	0.00%
2018/02/09	101	31.76	0	0.00	33.35	101	19,537	0.52%	大買/鉅額交易
2018/02/08	4	34.30	5	35.10	34.30	-1	19,637	-0.01%
2018/02/07	1	35.00	2	36.05	34.95	-1	19,961	-0.01%
2018/02/06	23	35.72	4	33.95	34.65	19	20,642	0.09%
2018/02/05	4	36.28	124	36.73	37.20	-120	20,457	-0.59%	大賣/鉅額交易
2018/02/02	4	35.95	2	36.10	35.85	2	20,599	0.01%
2018/02/01	2	36.18	201	35.50	35.65	-199	21,815	-0.91%	大賣/鉅額交易
2018/01/31	11	36.15	0	0.00	36.20	11	22,319	0.05%
2018/01/30	2	37.03	12	37.24	37.15	-10	22,530	-0.04%
2018/01/29	23	36.17	14	35.28	36.45	9	23,005	0.04%
2018/01/26	242.2	36.58	17	37.20	34.90	225.2	23,509	0.96%	大買/鉅額交易
2018/01/25	4	38.61	1	38.05	38.00	3	22,966	0.01%
2018/01/24	5	38.15	0	0.00	38.25	5	23,424	0.02%
2018/01/23	3	38.70	5	38.86	38.50	-2	23,505	-0.01%
2018/01/22	3	38.93	2	39.13	39.15	1	23,584	0.00%
2018/01/19	14	38.61	15	38.42	38.75	-1	23,547	0.00%
2018/01/18	23	38.48	7	39.06	38.30	16	23,471	0.07%
2018/01/17	9	38.91	4	38.70	38.70	5	23,421	0.02%
2018/01/16	2	38.70	3	39.25	39.20	-1	23,463	0.00%
2018/01/15	5	38.91	2	39.45	38.90	3	23,448	0.01%
2018/01/12	0	0.00	69	39.27	39.60	-69	23,531	-0.29%
2018/01/11	54	38.24	56	38.58	38.20	-2	23,511	-0.01%
2018/01/10	89	38.05	81	38.40	38.00	8	23,773	0.03%
2018/01/09	66	39.65	1	39.80	39.65	65	23,536	0.28%
2018/01/08	2	41.85	7	41.87	41.80	-5	23,289	-0.02%
2018/01/05	1	41.30	208	40.94	40.80	-207	22,986	-0.90%	大賣/鉅額交易
2018/01/04	4	39.94	3	39.82	40.00	1	22,763	0.00%
2018/01/03	10	39.23	1	40.25	39.00	9	22,867	0.04%
2018/01/02	0	0.00	14	39.54	40.00	-14	22,745	-0.06%

〈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

北城券商分點個股進出
北城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

北城 券商分點個股進出 北城 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

北城券商分點個股進出
北城券商分點全部個股操作績效/獲利分析