華通 (2313)-群益金鼎-西松券商分點個股進出

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
78.8
漲跌
--
漲幅
0.00%
成交量
15,998張
產業
上市電子零組件類股
1847人加入追蹤

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－群益金鼎-西松券商分點個股進出

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

群益金鼎-西松券商分點個股進出
群益金鼎-西松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
2024/05/09	1	79.90	16	79.69	78.80	-15	28,883	-0.05%
2024/05/08	0	0.00	3	78.03	78.80	-3	28,829	-0.01%
2024/05/07	10	77.00	3	78.20	78.30	7	28,909	0.02%
2024/05/06	1	77.50	1	76.90	77.00	0	28,872	0.00%
2024/05/03	6	79.00	3	79.97	78.00	3	28,843	0.01%
2024/05/02	0	0.00	11	76.67	77.90	-11	28,921	-0.04%
2024/04/30	2	77.50	3	78.37	77.20	-1	29,353	0.00%
2024/04/29	2	77.30	1	77.60	77.80	1	29,672	0.00%
2024/04/26	6	78.00	9	77.83	77.60	-3	29,786	-0.01%
2024/04/25	1.1	75.21	5	75.28	75.00	-3.9	29,631	-0.01%
2024/04/24	1	74.30	0	0.00	74.30	1	29,751	0.00%
2024/04/23	0	0.00	2	75.10	72.90	-2	29,834	-0.01%
2024/04/22	2	74.10	2	74.75	73.80	0	29,948	0.00%
2024/04/19	2	76.40	12	76.40	76.10	-10	29,858	-0.03%
2024/04/18	1.1	77.56	0	0.00	77.50	1.1	29,762	0.00%
2024/04/17	4	77.75	4	77.00	78.00	0	29,828	0.00%
2024/04/16	12.1	77.04	16	76.80	76.60	-4	29,938	-0.01%
2024/04/15	2	80.35	1	79.70	79.70	1	29,832	0.00%
2024/04/12	44	81.11	40	81.82	81.90	4	29,842	0.01%
2024/04/11	6	80.65	2	81.40	80.20	4	29,737	0.01%
2024/04/10	17	82.82	6	82.72	81.80	11	29,707	0.04%
2024/04/09	11	82.23	3	83.67	81.40	8	29,710	0.03%
2024/04/08	24.1	83.77	31.7	83.04	83.50	-7.6	29,554	-0.03%
2024/04/03	0	0.00	1	79.60	79.60	-1	29,085	0.00%
2024/04/02	10	80.71	0	0.00	80.20	10	29,292	0.03%
2024/04/01	5.1	80.22	2	80.10	79.20	3.1	29,279	0.01%
2024/03/29	10.1	80.40	1.1	80.76	80.40	9	29,170	0.03%
2024/03/28	0.1	78.50	0	0.00	78.20	0.1	29,054	0.00%
2024/03/27	4	78.45	6	78.00	77.70	-2	29,268	-0.01%
2024/03/26	9.3	76.18	0	0.00	75.90	9.3	29,380	0.03%
2024/03/25	0.5	80.84	4	81.18	80.00	-3.5	29,320	-0.01%
2024/03/22	4	79.23	0	0.00	79.50	4	29,473	0.01%
2024/03/21	1	79.60	13	79.38	79.40	-12	29,535	-0.04%
2024/03/20	32	80.63	25	78.48	78.40	7	29,906	0.02%
2024/03/19	43	81.82	41	81.91	81.00	2	31,496	0.01%
2024/03/18	24	79.48	33	81.04	82.10	-9	32,411	-0.03%
2024/03/15	5	78.56	1	79.90	77.70	4	32,922	0.01%
2024/03/14	3	80.40	15	79.22	78.70	-12	32,926	-0.04%
2024/03/13	20	81.34	26.4	82.68	81.20	-6.4	32,844	-0.02%
2024/03/12	11.4	84.39	23	83.54	82.40	-11.6	32,839	-0.04%
2024/03/11	9	80.38	23.2	81.04	82.00	-14.2	31,964	-0.04%
2024/03/08	13	77.28	8	76.45	75.60	5	30,884	0.02%
2024/03/07	22	78.37	18	77.35	76.20	4	31,035	0.01%
2024/03/06	8	77.06	7	77.90	77.60	1	30,914	0.00%
2024/03/05	11	76.64	0	0.00	76.40	11	31,431	0.03%
2024/03/04	5	77.36	7.1	77.24	77.00	-2.1	32,972	-0.01%
2024/03/01	16	74.13	54.1	73.08	74.30	-38.1	34,387	-0.11%
2024/02/29	5	75.76	2.2	75.38	76.10	2.8	35,913	0.01%
2024/02/27	37	76.42	3	76.63	75.40	34	37,024	0.09%
2024/02/26	40	78.08	6	78.20	77.20	34	37,017	0.09%
2024/02/23	59.3	80.35	47	78.01	78.40	12.3	37,294	0.03%
2024/02/22	27.1	76.85	128	77.55	80.10	-100.9	37,042	-0.27%	大賣/
2024/02/21	1	71.20	2	72.30	72.90	-1	36,963	0.00%
2024/02/20	3	72.77	11.7	72.71	72.70	-8.7	37,178	-0.02%
2024/02/19	1	71.30	0	0.00	71.00	1	37,102	0.00%
2024/02/16	1	72.30	2.3	72.08	72.00	-1.3	37,364	0.00%
2024/02/15	0	0.00	4	72.95	71.00	-4	37,615	-0.01%
2024/02/05	2	71.00	6	71.65	71.60	-4	38,983	-0.01%
2024/02/02	3	71.00	0	0.00	70.20	3	40,232	0.01%
2024/02/01	5	68.90	0	0.00	70.00	5	40,191	0.01%
2024/01/31	11	70.42	11	69.39	69.50	0	40,454	0.00%
2024/01/30	1	71.70	0	0.00	70.50	1	40,550	0.00%
2024/01/29	1	71.00	8	70.50	71.00	-7	40,656	-0.02%
2024/01/26	1	68.80	2	69.70	69.00	-1	40,985	0.00%
2024/01/25	0.2	70.40	0	0.00	69.80	0.2	41,188	0.00%
2024/01/24	0.1	71.00	0	0.00	70.40	0.1	40,982	0.00%
2024/01/23	16	69.43	19	69.56	69.70	-3	40,968	-0.01%
2024/01/22	26.1	67.82	1	68.30	66.90	25.1	40,683	0.06%
2024/01/19	0	0.00	15	67.25	67.40	-15	40,499	-0.04%
2024/01/18	7	66.24	0	0.00	65.50	7	40,505	0.02%
2024/01/17	5	68.44	0	0.00	68.00	5	40,429	0.01%
2024/01/16	5	67.94	12	68.49	69.50	-7	40,321	-0.02%
2024/01/15	0	0.00	4	67.93	67.90	-4	40,266	-0.01%
2024/01/12	0	0.00	3	66.70	66.40	-3	40,339	-0.01%
2024/01/11	1	67.20	1	67.70	67.30	0	40,304	0.00%
2024/01/10	1	66.40	1	67.50	68.00	0	40,527	0.00%
2024/01/09	8	68.81	5	70.44	67.90	3	41,032	0.01%
2024/01/08	15	67.87	1	68.60	69.00	14	41,031	0.03%
2024/01/05	6	68.77	0	0.00	69.20	6	41,117	0.01%
2024/01/04	5	69.40	1	70.10	69.00	4	41,422	0.01%
2024/01/03	4	68.40	10	68.71	69.00	-6	41,492	-0.01%
2024/01/02	14	69.14	4	69.75	69.20	10	41,369	0.02%
2023/12/29	2	70.30	3	70.43	70.70	-1	41,584	0.00%
2023/12/28	33.1	71.52	1.3	72.41	70.80	31.8	41,629	0.08%
2023/12/27	26	72.83	1	72.80	72.80	25	41,882	0.06%
2023/12/25	5	72.10	1	72.20	71.50	4	42,320	0.01%
2023/12/22	3	72.70	5	72.48	72.10	-2	42,424	0.00%
2023/12/21	2.2	72.75	8	72.38	73.30	-5.8	42,481	-0.01%
2023/12/20	4.1	71.81	2	72.45	72.00	2.1	42,524	0.00%
2023/12/19	8.2	70.96	16	70.77	70.90	-7.8	42,868	-0.02%
2023/12/18	5.1	72.60	1	72.40	71.60	4.1	43,549	0.01%
2023/12/15	9.3	73.30	35.6	74.98	72.90	-26.3	44,545	-0.06%
2023/12/14	54	76.30	28	76.28	74.50	26	46,545	0.06%
2023/12/13	12.1	72.53	41	73.20	74.40	-29	46,806	-0.06%
2023/12/12	40.5	72.09	35	72.07	70.90	5.5	47,561	0.01%
2023/12/11	27	69.68	0	0.00	69.00	27	47,292	0.06%
2023/12/08	3	69.13	2	69.10	69.00	1	47,602	0.00%
2023/12/07	4	69.93	56	69.59	69.20	-52	48,515	-0.11%
2023/12/06	2	71.64	3.5	70.89	71.10	-1.5	48,288	0.00%
2023/12/05	7	71.94	11	71.93	71.90	-4	48,248	-0.01%
2023/12/04	54.6	74.35	6	73.57	72.90	48.6	48,965	0.10%
2023/12/01	11	72.20	12	71.79	72.10	-1	50,497	0.00%
2023/11/30	26	73.10	46	73.36	73.30	-20	49,705	-0.04%
2023/11/29	23	74.77	22	74.50	74.80	1	48,693	0.00%
2023/11/28	28	72.42	39	72.65	74.20	-11	46,827	-0.02%
2023/11/27	26	69.72	35	70.00	69.70	-9	44,777	-0.02%
2023/11/24	40.5	67.32	19.2	66.79	67.60	21.3	42,790	0.05%
2023/11/22	46.5	64.56	32	64.98	64.70	14.5	40,597	0.04%
2023/11/21	35.2	65.31	34	64.94	64.50	1.2	39,860	0.00%
2023/11/20	35	62.26	33.3	61.89	63.00	1.7	38,050	0.00%
2023/11/17	5	58.26	6	59.07	59.00	-1	36,572	0.00%
2023/11/16	8	57.14	2	56.88	57.20	6	36,094	0.02%
2023/11/15	6	57.60	18	57.73	57.10	-12	35,884	-0.03%
2023/11/14	17	57.96	6	58.33	57.70	11	35,570	0.03%
2023/11/13	19.8	59.11	31.2	59.16	59.10	-11.4	35,109	-0.03%
2023/11/10	135.5	57.89	184.5	57.72	57.20	-49	33,434	-0.15%	大買/大賣/
2023/11/09	56.5	55.34	35	54.94	54.80	21.5	31,750	0.07%
2023/11/08	7	54.89	12	55.21	54.90	-5	31,548	-0.02%
2023/11/07	7.5	54.27	3	54.50	54.40	4.5	31,258	0.01%
2023/11/06	49	54.11	23	53.98	53.90	26	31,127	0.08%
2023/11/03	8.1	53.91	23	54.96	54.40	-14.9	30,839	-0.05%
2023/11/02	29	54.08	16	54.09	54.10	13	30,609	0.04%
2023/11/01	3	52.73	2	53.40	52.70	1	30,568	0.00%
2023/10/31	33.1	54.05	9	53.40	52.80	24.1	30,502	0.08%
2023/10/30	17.1	53.19	21	53.04	53.50	-3.9	30,046	-0.01%
2023/10/27	3	52.23	1	52.80	52.20	2	29,963	0.01%
2023/10/26	10.2	52.49	0	0.00	52.20	10.2	30,052	0.03%
2023/10/25	0	0.00	20	53.72	53.70	-20	29,867	-0.07%
2023/10/24	16	53.04	17	52.89	52.90	-1	29,717	0.00%
2023/10/23	19	52.95	14	52.84	52.70	5	29,641	0.02%
2023/10/20	5	51.14	6	52.13	52.10	-1	29,565	0.00%
2023/10/19	5	51.86	4	52.25	52.30	1	29,457	0.00%
2023/10/18	21	52.67	3	52.60	52.10	18	29,411	0.06%
2023/10/17	21	55.27	26	54.44	53.90	-5	29,148	-0.02%
2023/10/16	6	52.45	11	52.35	53.30	-5	28,656	-0.02%
2023/10/13	16	53.04	11	53.15	53.20	5	28,854	0.02%
2023/10/12	12	53.91	14	53.72	54.20	-2	29,327	-0.01%
2023/10/11	8	52.55	13	52.78	52.20	-5	28,844	-0.02%
2023/10/06	9	52.71	14.3	52.23	51.80	-5.3	28,703	-0.02%
2023/10/05	19	52.81	9	53.23	52.60	10	28,592	0.03%
2023/10/04	5	51.52	3	50.93	52.10	2	28,224	0.01%
2023/10/03	12	52.80	37	52.19	52.00	-25	28,024	-0.09%
2023/10/02	9	53.87	11.1	54.04	54.30	-2.1	27,611	-0.01%
2023/09/28	5	53.74	5	53.22	53.00	0	27,410	0.00%
2023/09/27	0	0.00	2	53.90	53.80	-2	27,321	-0.01%
2023/09/26	2.1	54.74	5	54.58	54.30	-3	26,988	-0.01%
2023/09/25	0.2	55.00	13	55.05	54.70	-12.8	26,553	-0.05%
2023/09/22	16.1	55.16	21	54.72	55.60	-4.9	26,212	-0.02%
2023/09/21	9	55.96	5	55.38	55.50	4	25,657	0.02%
2023/09/20	33.1	58.18	72.1	57.13	56.60	-39	24,776	-0.16%
2023/09/19	69.1	58.51	57.4	59.45	56.90	11.7	23,512	0.05%
2023/09/18	52	57.10	64.6	57.20	57.60	-12.6	20,843	-0.06%
2023/09/15	173	53.59	168	54.28	54.40	5	18,459	0.03%	大買/大賣/
2023/09/14	16	50.62	17	50.47	50.80	-1	16,435	-0.01%
2023/09/13	15.1	50.31	32	50.39	50.40	-16.9	15,673	-0.11%
2023/09/12	28	50.71	28.2	50.40	50.80	-0.2	15,093	0.00%
2023/09/11	20	48.49	4	49.03	48.20	16	13,942	0.11%
2023/09/08	22	48.54	63	47.89	48.85	-41	13,491	-0.30%
2023/09/07	126.1	50.09	57	49.09	48.80	69.1	13,015	0.53%	大買/
2023/09/06	59	48.59	111	49.60	50.40	-52	11,877	-0.44%	大賣/
2023/09/05	2	46.15	22	46.06	46.10	-20	9,507	-0.21%
2023/09/04	2	45.18	2	45.43	45.45	0	9,471	0.00%
2023/09/01	14	44.96	5	45.09	45.00	9	9,543	0.09%
2023/08/31	23.2	45.83	6	45.87	45.30	17.2	9,583	0.18%
2023/08/30	4	45.00	78	44.72	44.95	-74	9,402	-0.79%
2023/08/29	8	44.06	6	44.01	44.10	2	9,466	0.02%
2023/08/28	19	43.78	31	44.05	43.70	-12	9,540	-0.13%
2023/08/25	3	43.35	9	43.72	43.50	-6	9,605	-0.06%
2023/08/24	7	43.67	6	43.96	43.70	1	9,731	0.01%
2023/08/23	1	43.35	15	43.37	43.45	-14	9,875	-0.14%
2023/08/22	2	42.43	0	0.00	42.75	2	10,159	0.02%
2023/08/21	9	42.40	2	42.80	42.50	7	10,296	0.07%
2023/08/18	66	43.03	0	0.00	42.55	66	10,314	0.64%
2023/08/17	2	43.13	1	43.45	43.75	1	10,360	0.01%
2023/08/16	11	43.32	5	43.60	43.50	6	10,462	0.06%
2023/08/15	16	43.79	6	44.00	44.00	10	10,626	0.09%
2023/08/14	10	43.70	7	43.60	43.60	3	10,661	0.03%
2023/08/11	3	44.65	1	44.70	44.70	2	10,691	0.02%
2023/08/10	7	45.19	0	0.00	44.95	7	10,763	0.07%
2023/08/09	7	45.66	1	45.95	46.00	6	10,677	0.06%
2023/08/08	9	46.57	9	47.11	45.90	0	10,711	0.00%
2023/08/07	9	46.26	49	46.01	46.45	-40	10,484	-0.38%
2023/08/04	1	44.35	0	0.00	44.40	1	10,243	0.01%
2023/08/02	7	44.79	1	45.30	44.70	6	10,258	0.06%
2023/08/01	17	45.15	1	45.85	45.00	16	10,265	0.16%
2023/07/31	8	45.41	23	45.81	45.50	-15	10,246	-0.15%
2023/07/28	1	45.10	11	44.98	45.05	-10	10,127	-0.10%
2023/07/27	10	44.93	2	45.18	45.05	8	10,160	0.08%
2023/07/26	26.1	45.39	1	46.15	45.05	25.1	10,120	0.25%
2023/07/25	0	0.00	37	45.81	45.95	-37	10,081	-0.37%
2023/07/24	11	44.59	1	44.80	44.65	10	10,070	0.10%
2023/07/21	0	0.00	1	45.25	45.00	-1	10,087	-0.01%
2023/07/20	16	45.18	3	45.47	45.45	13	10,106	0.13%
2023/07/19	29	46.55	16	46.73	45.70	13	10,253	0.13%
2023/07/18	13	48.02	8	48.13	48.10	5	10,109	0.05%
2023/07/17	162	49.21	84.7	48.25	48.50	77.4	9,815	0.79%	大買/
2023/07/14	1	45.90	0	0.00	45.70	1	9,152	0.01%
2023/07/13	13	45.99	15	46.33	45.70	-2	9,333	-0.02%
2023/07/12	3	45.55	1	45.70	45.75	2	9,272	0.02%
2023/07/11	2	45.65	40	45.62	45.60	-38	9,261	-0.41%
2023/07/10	24	44.98	3	45.82	44.85	21	9,478	0.22%
2023/07/07	6.1	45.33	3	45.63	45.60	3.1	9,657	0.03%
2023/07/06	17	45.65	2	46.00	45.50	15	9,681	0.15%
2023/07/05	5	45.90	119	45.88	46.10	-114	9,675	-1.18%	大賣/鉅額交易
2023/07/04	9	44.61	3	44.95	44.95	6	9,335	0.06%
2023/07/03	25	44.90	13	44.88	44.90	12	9,327	0.13%
2023/06/30	12.1	44.50	6	44.75	44.40	6.1	9,374	0.06%
2023/06/29	13.1	44.92	6	45.15	44.80	7.1	9,460	0.08%
2023/06/28	2.1	44.82	28	44.76	44.85	-26	9,328	-0.28%
2023/06/27	10	44.15	28	44.16	44.10	-18	9,185	-0.20%
2023/06/26	2	43.50	5	43.74	43.75	-3	9,152	-0.03%
2023/06/20	1	43.20	10	43.30	43.30	-9	9,402	-0.10%
2023/06/19	1	43.20	0	0.00	43.25	1	9,480	0.01%
2023/06/15	7	43.44	0	0.00	43.40	7	9,480	0.07%
2023/06/14	16	43.79	1	44.00	43.65	15	9,525	0.16%
2023/06/13	23	43.52	10	43.58	43.80	13	9,712	0.13%
2023/06/12	18	43.83	0	0.00	43.80	18	9,732	0.18%
2023/06/09	2	44.05	6	44.31	44.20	-4	9,784	-0.04%
2023/06/08	30	43.80	20	43.87	44.05	10	9,938	0.10%
2023/06/07	48	44.44	1	44.05	44.10	47	10,081	0.47%
2023/06/06	2	44.45	7	44.58	44.50	-5	10,034	-0.05%
2023/06/05	25	44.11	0	0.00	44.10	25	10,009	0.25%
2023/06/02	39.1	44.47	9	44.45	44.35	30	10,128	0.30%
2023/06/01	7	44.16	279	44.22	44.45	-272	10,087	-2.70%	大賣/鉅額交易
2023/05/31	16	44.00	0	0.00	44.10	16	10,077	0.16%
2023/05/30	9	43.84	3	44.12	44.10	6	10,040	0.06%
2023/05/29	4	44.36	8	44.43	44.30	-4	9,999	-0.04%
2023/05/26	9	43.81	21.1	43.90	44.25	-12.1	9,907	-0.12%
2023/05/25	1	43.30	29	43.30	43.35	-28	9,676	-0.29%
2023/05/24	1	42.36	2	42.55	42.60	-1	9,602	-0.01%
2023/05/23	20	42.25	0	0.00	42.20	20	9,612	0.21%
2023/05/22	10	42.87	1	43.30	42.75	9	9,467	0.10%
2023/05/19	2	42.51	26	43.21	43.50	-24	9,372	-0.26%
2023/05/18	0	0.00	2	42.13	42.10	-2	9,245	-0.02%
2023/05/17	13	41.75	2	41.85	41.70	11	9,228	0.12%
2023/05/16	15	41.85	0	0.00	41.80	15	9,105	0.16%
2023/05/15	1	41.80	1	42.20	42.20	0	8,984	0.00%
2023/05/12	16	42.62	1	42.60	42.05	15	9,001	0.17%
2023/05/11	16	42.62	1	42.60	42.40	15	8,992	0.17%
2023/05/10	3	43.33	0	0.00	43.20	3	8,994	0.03%
2023/05/09	1	43.45	1	43.80	43.75	0	9,083	0.00%
2023/05/08	0	0.00	15	43.59	43.75	-15	9,201	-0.16%
2023/05/05	8	43.14	2	43.18	43.15	6	9,264	0.06%
2023/05/04	5	43.19	0	0.00	43.35	5	9,454	0.05%
2023/05/03	1	42.95	2	43.35	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	6	43.04	3	43.33	43.10	3	9,993	0.03%
2023/04/27	1	43.05	22	43.01	43.10	-21	9,991	-0.21%
2023/04/26	4	41.85	7	42.02	42.30	-3	9,950	-0.03%
2023/04/25	7	41.86	135	41.82	41.55	-128	9,987	-1.28%	大賣/鉅額交易
2023/04/24	12.1	41.93	2	42.15	41.75	10.1	10,012	0.10%
2023/04/21	2	43.13	0.1	43.45	43.00	1.9	9,978	0.02%
2023/04/20	4	43.76	2	43.93	43.70	2	10,046	0.02%
2023/04/19	24	44.15	2	44.03	43.80	22	10,141	0.22%
2023/04/18	27	44.83	15	45.17	44.60	12	10,097	0.12%
2023/04/17	14	44.30	7	44.51	44.55	7	10,034	0.07%
2023/04/14	11	44.07	1	44.15	44.10	10	9,992	0.10%
2023/04/13	39	43.95	8	44.01	44.00	31	9,974	0.31%
2023/04/12	21	46.34	13	46.92	46.35	8	9,686	0.08%
2023/04/11	1.1	46.82	0	0.00	46.85	1.1	9,416	0.01%
2023/04/10	1	46.95	20	46.91	46.90	-19	9,359	-0.20%
2023/04/07	0	0.00	2	46.55	46.40	-2	9,218	-0.02%
2023/04/06	4	46.06	0.1	46.00	46.20	3.9	9,176	0.04%
2023/03/31	4	46.43	7	46.71	46.35	-3	9,230	-0.03%
2023/03/30	0	0.00	31	46.46	46.30	-31	9,245	-0.34%
2023/03/29	1.1	45.75	1	45.95	45.80	0.1	9,134	0.00%
2023/03/28	4	45.56	0	0.00	45.55	4	9,237	0.04%
2023/03/27	0	0.00	2	45.93	45.95	-2	9,255	-0.02%
2023/03/24	7	45.31	9	45.66	45.65	-2	9,358	-0.02%
2023/03/23	3	44.70	0	0.00	44.70	3	9,205	0.03%
2023/03/22	2	44.88	0	0.00	45.10	2	9,177	0.02%
2023/03/21	0	0.00	3	44.93	44.90	-3	9,177	-0.03%
2023/03/20	0	0.00	3	44.02	44.30	-3	9,303	-0.03%
2023/03/17	8	43.26	0	0.00	43.30	8	9,522	0.08%
2023/03/16	3	43.60	0	0.00	43.10	3	9,527	0.03%
2023/03/15	2.1	44.59	0	0.00	44.20	2.1	9,696	0.02%
2023/03/14	3	44.57	0	0.00	44.50	3	9,815	0.03%
2023/03/13	12	44.77	5	45.37	45.15	7	9,884	0.07%
2023/03/10	12	45.67	4	45.70	45.25	8	10,005	0.08%
2023/03/09	11	46.66	2	46.78	46.50	9	10,078	0.09%
2023/03/08	1	46.65	4	46.98	47.00	-3	10,252	-0.03%
2023/03/07	7.1	46.96	7	46.85	46.90	0.1	10,272	0.00%
2023/03/06	11	46.13	11	46.01	46.10	0	10,195	0.00%
2023/03/03	2	46.73	8	46.81	46.75	-6	10,145	-0.06%
2023/03/02	0	0.00	5	46.24	46.45	-5	10,170	-0.05%
2023/03/01	10	45.31	11	45.88	46.00	-1	10,181	-0.01%
2023/02/24	0	0.00	4	45.60	45.60	-4	10,192	-0.04%
2023/02/23	1	45.65	1	45.90	45.90	0	10,187	0.00%
2023/02/22	5	45.63	204	45.62	45.95	-199	10,395	-1.91%	大賣/鉅額交易
2023/02/21	14	46.55	7	46.30	46.20	7	10,715	0.07%
2023/02/20	1	46.65	6	46.74	46.65	-5	10,972	-0.05%
2023/02/17	0	0.00	0.8	46.44	46.60	-0.8	11,200	-0.01%
2023/02/16	1	46.40	7	46.29	46.40	-6	11,429	-0.05%
2023/02/15	6	45.69	2	46.00	45.80	4	12,011	0.03%
2023/02/14	1	45.85	2	45.95	45.85	-1	12,177	-0.01%
2023/02/13	2	45.45	1	45.45	45.40	1	12,395	0.01%
2023/02/10	7	45.41	0	0.00	45.70	7	12,674	0.06%
2023/02/09	3	46.05	0	0.00	45.70	3	12,975	0.02%
2023/02/08	1	46.00	8	46.27	46.30	-7	13,052	-0.05%
2023/02/07	2	45.73	0	0.00	45.70	2	13,138	0.02%
2023/02/06	7	46.01	0	0.00	46.30	7	13,099	0.05%
2023/02/03	11	46.77	9	46.95	46.75	2	13,014	0.02%
2023/02/02	0	0.00	963	46.64	46.75	-963	13,041	-7.38%	大賣/鉅額交易
2023/02/01	0	0.00	17	46.33	46.55	-17	12,888	-0.13%
2023/01/31	4	45.45	10	45.58	45.55	-6	12,883	-0.05%
2023/01/30	3	45.20	14	45.08	45.10	-11	12,927	-0.09%
2023/01/17	5	44.12	0	0.00	44.25	5	12,752	0.04%
2023/01/13	7	43.66	0	0.00	43.50	7	12,890	0.05%
2023/01/12	1	43.80	15	44.05	44.10	-14	12,946	-0.11%
2023/01/11	11	43.91	7	43.86	44.00	4	12,957	0.03%
2023/01/10	28	44.49	979	44.45	44.70	-951	12,793	-7.43%	大賣/鉅額交易
2023/01/09	11	44.45	20	44.93	45.10	-9	12,780	-0.07%
2023/01/06	6	44.08	35	44.03	44.30	-29	12,731	-0.23%
2023/01/05	4	44.89	6	44.82	44.70	-2	12,835	-0.02%
2023/01/04	2	45.40	1	45.45	45.35	1	12,913	0.01%
2022/12/30	5	44.61	2	44.75	44.50	3	13,197	0.02%
2022/12/29	0	0.00	1	44.80	45.00	-1	13,400	-0.01%
2022/12/28	13	45.03	2	45.18	44.80	11	13,534	0.08%
2022/12/27	7	46.52	2	46.55	46.40	5	13,495	0.04%
2022/12/26	1.1	46.01	0	0.00	46.10	1.1	13,538	0.01%
2022/12/23	1	45.35	11	45.55	45.95	-10	13,646	-0.07%
2022/12/22	18	46.68	52	46.75	46.45	-34	13,669	-0.25%
2022/12/21	3	46.98	3	46.92	46.65	0	13,819	0.00%
2022/12/20	5.3	47.30	143	47.32	46.60	-137.7	13,914	-0.99%	大賣/鉅額交易
2022/12/19	5	47.95	1	48.35	47.95	4	13,947	0.03%
2022/12/16	92	48.82	0	0.00	48.90	92	14,020	0.66%
2022/12/15	50	48.22	3	48.32	48.50	47	13,975	0.34%
2022/12/14	53	47.86	1	48.00	47.80	52	14,194	0.37%
2022/12/13	1	48.29	1	48.10	47.75	0	14,220	0.00%
2022/12/12	3.1	47.83	1	48.15	48.05	2.1	14,278	0.01%
2022/12/09	18	49.19	4	49.26	48.80	14	14,409	0.10%
2022/12/08	3	49.03	3	49.65	49.40	0	14,403	0.00%
2022/12/07	35	51.17	28	49.88	49.10	7	14,834	0.05%
2022/12/06	22	51.16	22	51.31	51.10	0	14,662	0.00%
2022/12/05	12	51.36	11	51.19	51.30	1	14,559	0.01%
2022/12/02	2	50.85	2	50.85	51.10	0	14,565	0.00%
2022/12/01	8	50.33	4	50.33	50.10	4	14,398	0.03%
2022/11/30	1	49.60	7	49.62	49.55	-6	14,656	-0.04%
2022/11/29	1	48.75	1	48.75	48.45	0	14,729	0.00%
2022/11/28	4	48.34	12	48.43	48.50	-8	14,753	-0.05%
2022/11/25	3	48.35	3	48.18	48.05	0	14,962	0.00%
2022/11/24	0	0.00	1	48.25	48.35	-1	15,216	-0.01%
2022/11/23	3	48.10	12	48.13	48.05	-9	15,817	-0.06%
2022/11/21	1	48.35	5	48.33	48.20	-4	16,747	-0.02%
2022/11/18	14	48.72	3	49.23	48.40	11	16,831	0.07%
2022/11/17	4	48.85	14	48.92	49.00	-10	16,712	-0.06%
2022/11/16	3	47.35	3	47.65	48.15	0	16,425	0.00%
2022/11/15	4	47.94	17	47.70	48.00	-13	16,220	-0.08%
2022/11/14	14	47.45	2	47.55	47.40	12	16,185	0.07%
2022/11/11	12	48.21	14	48.10	47.95	-2	16,145	-0.01%
2022/11/10	1	46.00	3	46.43	46.20	-2	16,227	-0.01%
2022/11/09	8	46.14	2	46.03	46.05	6	16,358	0.04%
2022/11/08	2	45.43	7	45.51	45.10	-5	16,292	-0.03%
2022/11/07	6	44.95	14	45.90	44.80	-8	16,260	-0.05%
2022/11/04	18	45.95	1	45.90	46.00	17	16,184	0.11%
2022/11/03	5	45.49	11	45.51	46.15	-6	16,373	-0.04%
2022/11/02	1	44.55	3	44.78	44.95	-2	16,566	-0.01%
2022/11/01	7	43.91	1	44.20	44.40	6	17,113	0.04%
2022/10/31	2	43.85	29	43.18	43.70	-27	17,771	-0.15%
2022/10/28	3	42.28	1	42.50	42.10	2	17,980	0.01%
2022/10/27	1	42.75	3	42.80	42.85	-2	18,148	-0.01%
2022/10/26	24	41.88	3	42.35	41.35	21	18,045	0.12%
2022/10/25	4	43.43	0	0.00	43.15	4	17,911	0.02%
2022/10/24	2	44.35	2	43.88	43.80	0	17,985	0.00%
2022/10/21	9.1	43.77	7	43.91	43.25	2.1	17,961	0.01%
2022/10/20	7	43.13	0	0.00	43.50	7	17,999	0.04%
2022/10/19	7	45.44	0	0.00	44.15	7	17,937	0.04%
2022/10/18	0	0.00	7	45.28	45.35	-7	17,953	-0.04%
2022/10/17	2	42.60	2	42.85	44.80	0	18,047	0.00%
2022/10/14	2	44.98	2	45.35	44.80	0	18,179	0.00%
2022/10/13	8.2	43.55	3	43.93	43.20	5.2	18,510	0.03%
2022/10/12	4	44.68	1	44.70	45.00	3	18,730	0.02%
2022/10/11	0.1	43.90	2	43.35	43.30	-1.9	18,873	-0.01%
2022/10/07	7	46.82	1	46.45	46.35	6	19,401	0.03%
2022/10/06	11	46.90	2	46.73	46.50	9	19,774	0.05%
2022/10/05	0	0.00	1	46.40	46.55	-1	19,665	-0.01%
2022/10/04	1	45.70	1	45.10	45.70	0	19,594	0.00%
2022/09/29	1	44.40	1	44.55	44.40	0	20,194	0.00%
2022/09/28	2.3	44.62	10	44.60	43.80	-7.7	20,476	-0.04%
2022/09/27	0	0.00	8	46.24	46.75	-8	20,371	-0.04%
2022/09/26	7.2	45.76	6	45.63	45.25	1.2	20,339	0.01%
2022/09/23	1	47.95	1	47.35	47.30	0	20,358	0.00%
2022/09/22	1	46.55	0	0.00	47.60	1	20,396	0.00%
2022/09/21	6.4	47.25	2	46.95	46.90	4.4	20,453	0.02%
2022/09/20	2	48.63	0	0.00	48.50	2	20,344	0.01%
2022/09/19	1	48.35	1	48.45	48.45	0	20,397	0.00%
2022/09/16	4.8	48.43	3	48.60	48.25	1.8	20,579	0.01%
2022/09/15	4.2	48.69	2	49.45	48.60	2.2	20,553	0.01%
2022/09/14	15	48.57	2	48.98	49.15	13	20,633	0.06%
2022/09/13	1	51.99	20	51.23	50.50	-19	20,251	-0.09%
2022/09/12	6	51.65	2	52.35	51.60	4	20,199	0.02%
2022/09/08	1	51.30	3	51.33	51.40	-2	20,424	-0.01%
2022/09/07	1	50.10	1	49.95	50.20	0	20,598	0.00%
2022/09/06	28.1	51.12	90	50.51	50.30	-62	20,848	-0.30%
2022/09/05	3	51.50	6	51.60	51.70	-3	20,563	-0.01%
2022/09/02	19	50.81	9	50.73	50.50	10	20,388	0.05%
2022/09/01	15	51.30	1	51.50	50.70	14	20,511	0.07%
2022/08/31	1	52.40	10	53.00	52.70	-9	20,509	-0.04%
2022/08/30	14.1	53.36	30	52.98	53.40	-15.9	20,767	-0.08%
2022/08/29	5	49.44	1	50.80	51.70	4	20,825	0.02%
2022/08/26	5	52.40	31.1	52.45	52.40	-26.1	20,422	-0.13%
2022/08/25	7	51.07	10.1	51.15	50.90	-3.1	20,349	-0.01%
2022/08/24	17	50.51	1	50.40	50.60	16	20,530	0.08%
2022/08/23	3	50.33	1	50.00	50.00	2	20,487	0.01%
2022/08/22	5	50.60	212	49.99	50.00	-207	20,561	-1.01%	大賣/鉅額交易
2022/08/19	3	49.90	5	50.19	50.30	-2	20,739	-0.01%
2022/08/18	87	49.52	3	49.47	49.55	84	20,715	0.41%
2022/08/17	8	49.08	15	49.68	48.80	-7	20,751	-0.03%
2022/08/16	5	51.86	5	51.66	52.00	0	20,481	0.00%
2022/08/15	19	51.39	0	0.00	51.00	19	20,407	0.09%
2022/08/12	12	51.28	5	51.54	51.10	7	20,771	0.03%
2022/08/11	0	0.00	6	51.10	50.90	-6	21,178	-0.03%
2022/08/10	5	51.04	8	51.08	51.20	-3	21,436	-0.01%
2022/08/09	12	50.69	6	50.75	50.70	6	21,796	0.03%
2022/08/08	11	50.33	27	50.39	50.70	-16	22,056	-0.07%
2022/08/05	18	49.12	16	49.39	49.15	2	22,060	0.01%
2022/08/04	7	48.15	7	48.24	48.55	0	21,423	0.00%
2022/08/03	1	47.00	10	48.13	48.45	-9	21,273	-0.04%
2022/08/02	11	47.64	0	0.00	47.55	11	21,266	0.05%
2022/08/01	11	48.62	0.1	48.55	48.50	10.9	21,359	0.05%
2022/07/28	1	48.00	0	0.00	47.65	1	21,938	0.00%
2022/07/27	2	47.73	0	0.00	48.10	2	21,884	0.01%
2022/07/26	4.5	48.21	0	0.00	47.95	4.5	21,804	0.02%
2022/07/25	5	48.85	6	48.67	48.90	-1	21,976	0.00%
2022/07/22	0	0.00	16	49.05	49.10	-16	22,002	-0.07%
2022/07/21	10.5	48.72	12	49.38	49.35	-1.5	22,092	-0.01%
2022/07/20	14.1	50.28	22	49.78	49.70	-7.9	22,151	-0.04%
2022/07/19	12	49.64	20	49.77	49.65	-8	21,948	-0.04%
2022/07/18	4	49.06	115	48.75	48.80	-111	21,669	-0.51%	大賣/鉅額交易
2022/07/15	5	48.50	12	48.39	48.50	-7	21,507	-0.03%
2022/07/14	5	46.96	19	46.39	47.00	-14	21,021	-0.07%
2022/07/13	5	43.85	1	43.60	44.15	4	20,835	0.02%
2022/07/11	2	44.62	2	44.53	43.90	0	21,110	0.00%
2022/07/08	8	44.10	24	44.19	44.20	-16	21,589	-0.07%
2022/07/07	59	43.36	32	43.21	43.80	27	21,699	0.12%
2022/07/06	11	42.87	1	43.40	41.95	10	21,471	0.05%
2022/07/05	4	41.40	3	41.45	41.75	1	21,434	0.00%
2022/07/04	7	41.54	0	0.00	41.10	7	21,513	0.03%
2022/07/01	10	41.00	4	41.00	41.00	6	21,857	0.03%
2022/06/30	15	43.33	5	44.22	43.40	10	21,931	0.05%
2022/06/29	1	44.30	4	44.23	44.55	-3	22,013	-0.01%
2022/06/28	2	44.98	6	45.35	45.00	-4	22,163	-0.02%
2022/06/24	10	46.45	8	46.21	46.20	2	23,509	0.01%
2022/06/23	1	45.55	8	45.24	45.25	-7	23,990	-0.03%
2022/06/22	5	44.67	2	44.13	44.60	3	24,797	0.01%
2022/06/21	2	45.98	2	45.65	46.20	0	25,328	0.00%
2022/06/20	6.3	45.32	3	44.88	44.45	3.3	25,835	0.01%
2022/06/17	3.3	46.44	9	46.18	45.90	-5.8	26,249	-0.02%
2022/06/16	3	48.20	6	47.96	47.60	-3	26,095	-0.01%
2022/06/15	15	48.69	15	48.68	48.25	0	26,077	0.00%
2022/06/14	5	47.68	2	48.08	48.15	3	25,788	0.01%
2022/06/13	1	46.80	1	47.40	47.35	0	25,599	0.00%
2022/06/10	5	47.88	4	48.01	47.90	1	25,651	0.00%
2022/06/09	22	48.01	26	48.08	47.90	-4	25,693	-0.02%
2022/06/08	11	49.67	8	50.33	49.10	3	25,438	0.01%
2022/06/07	375	49.84	62.1	49.59	49.65	312.9	24,948	1.25%	大買/鉅額交易
2022/06/06	4	48.23	2	48.83	48.15	2	24,371	0.01%
2022/06/02	691	48.87	7	49.06	48.55	684	24,363	2.81%	大買/鉅額交易
2022/06/01	8	48.39	3	48.17	48.40	5	24,200	0.02%
2022/05/31	2	47.58	2	47.83	47.40	0	23,990	0.00%
2022/05/30	3	47.97	4	48.24	47.50	-1	24,182	0.00%
2022/05/27	2	47.38	5	47.24	47.30	-3	24,116	-0.01%
2022/05/26	5	48.58	4	48.48	48.00	1	24,115	0.00%
2022/05/25	7	48.96	9	48.54	48.60	-2	24,260	-0.01%
2022/05/24	10	48.92	10	48.76	47.95	0	24,349	0.00%
2022/05/23	3	48.75	3	48.80	48.05	0	24,164	0.00%
2022/05/20	2	48.60	4	48.89	48.80	-2	24,409	-0.01%
2022/05/19	21	47.84	32	48.17	49.00	-11	24,298	-0.05%
2022/05/18	15	48.17	59	48.05	48.05	-44	24,273	-0.18%
2022/05/17	8	46.93	7	47.32	47.35	1	25,201	0.00%
2022/05/16	7	45.46	1	45.40	45.40	6	25,278	0.02%
2022/05/13	3	44.13	8	44.20	45.10	-5	25,197	-0.02%
2022/05/11	1	40.90	0	0.00	42.35	1	24,631	0.00%
2022/05/09	4	41.91	0	0.00	41.70	4	24,486	0.02%
2022/05/06	13	43.15	3	43.08	43.10	10	24,368	0.04%
2022/05/05	12	46.59	4	47.70	45.50	8	23,989	0.03%
2022/05/04	0	0.00	1	46.05	46.25	-1	23,651	0.00%
2022/05/03	3	46.28	10	46.18	46.30	-7	23,697	-0.03%
2022/04/29	3	46.02	3	46.83	45.85	0	23,688	0.00%
2022/04/28	1	45.30	0	0.00	45.10	1	23,486	0.00%
2022/04/27	12	45.08	11	45.42	45.90	1	23,427	0.00%
2022/04/26	0	0.00	5	45.80	46.65	-5	23,361	-0.02%
2022/04/25	7	45.01	2	44.95	44.55	5	23,161	0.02%
2022/04/22	17	47.27	0	0.00	47.55	17	23,125	0.07%
2022/04/21	5	48.12	5	47.94	48.00	0	23,063	0.00%
2022/04/20	1	47.45	0	0.00	47.35	1	22,897	0.00%
2022/04/19	5	48.06	19	48.18	47.55	-14	22,739	-0.06%
2022/04/18	6	46.27	6	46.53	46.70	0	22,448	0.00%
2022/04/15	12.1	47.09	2	47.18	47.05	10.1	22,259	0.05%
2022/04/14	7	47.59	18	47.78	48.00	-11	22,132	-0.05%
2022/04/13	238	45.85	16	45.78	46.15	222	21,664	1.02%	大買/鉅額交易
2022/04/12	4	44.33	4	44.73	44.15	0	21,756	0.00%
2022/04/11	12	44.80	2	45.50	44.35	10	21,667	0.05%
2022/04/08	2	46.38	4	47.24	46.65	-2	21,313	-0.01%
2022/04/07	26.1	46.82	12	46.23	45.90	14.1	21,147	0.07%
2022/04/06	5	49.15	3	49.28	49.15	2	20,803	0.01%
2022/04/01	4	48.54	3	48.45	48.45	1	20,605	0.00%
2022/03/31	8	49.34	7	49.01	48.30	1	20,442	0.00%
2022/03/30	14	49.25	28	49.08	49.50	-14	20,275	-0.07%
2022/03/29	27	50.86	18	50.46	49.95	9	19,787	0.05%
2022/03/28	6	52.08	9	52.76	52.80	-3	19,013	-0.02%
2022/03/25	25	51.72	36.2	51.58	53.00	-11.2	18,276	-0.06%
2022/03/24	38	49.86	24	50.35	51.00	14	17,250	0.08%
2022/03/23	7.1	49.24	7	49.14	49.40	0.1	16,494	0.00%
2022/03/22	2	48.20	36	48.35	48.35	-34	16,024	-0.21%
2022/03/21	0	0.00	2	47.25	46.40	-2	15,591	-0.01%
2022/03/18	2	46.70	8	46.43	46.60	-6	15,570	-0.04%
2022/03/17	0	0.00	1	45.00	44.80	-1	15,254	-0.01%
2022/03/16	0	0.00	1	43.90	43.50	-1	15,193	-0.01%
2022/03/15	2	44.25	0	0.00	43.35	2	15,253	0.01%
2022/03/14	12	44.98	8	44.93	45.00	4	15,205	0.03%
2022/03/11	11	43.84	7	43.50	43.50	4	15,309	0.03%
2022/03/10	0	0.00	3	44.33	44.10	-3	15,528	-0.02%
2022/03/09	10	43.18	6	43.58	43.40	4	15,466	0.03%
2022/03/08	11	43.55	6	44.58	43.35	5	15,382	0.03%
2022/03/07	1	44.70	1	44.60	44.60	0	15,351	0.00%
2022/03/04	2	46.60	2	46.60	46.50	0	15,270	0.00%
2022/03/03	8	46.60	3	47.00	46.70	5	15,290	0.03%
2022/03/02	8	47.51	5	47.83	47.80	3	15,107	0.02%
2022/03/01	1	48.15	3	48.48	48.35	-2	15,086	-0.01%
2022/02/25	5	47.92	9	47.56	47.85	-4	14,877	-0.03%
2022/02/24	4	47.58	5	46.41	46.00	-1	14,762	-0.01%
2022/02/23	6.5	48.06	5	48.47	47.90	1.5	14,602	0.01%
2022/02/22	5	48.14	5	47.92	48.40	0	15,422	0.00%
2022/02/21	9	48.21	1	47.95	47.95	8	15,664	0.05%
2022/02/18	9	48.48	8	48.48	48.65	1	15,319	0.01%
2022/02/17	32	48.34	50	47.95	47.90	-18	14,747	-0.12%
2022/02/16	26	46.34	24	46.24	46.70	2	13,427	0.01%
2022/02/15	4.2	45.55	25	45.50	45.45	-20.8	12,791	-0.16%
2022/02/14	3	43.90	4	44.00	44.00	-1	12,458	-0.01%
2022/02/11	0	0.00	6	44.64	44.50	-6	12,431	-0.05%
2022/02/10	1	44.10	4	44.39	44.60	-3	12,459	-0.02%
2022/02/09	11	44.77	18	44.74	44.60	-7	12,543	-0.06%
2022/02/08	0	0.00	3	44.02	44.00	-3	12,701	-0.02%
2022/02/07	3	42.40	0	0.00	43.25	3	12,787	0.02%
2022/01/26	0	0.00	1	42.05	42.00	-1	12,923	-0.01%
2022/01/24	0	0.00	2	43.00	43.40	-2	13,863	-0.01%
2022/01/21	5	44.01	0	0.00	43.60	5	14,032	0.04%
2022/01/20	1	44.30	2	44.35	44.45	-1	14,260	-0.01%
2022/01/19	2	43.53	0	0.00	44.20	2	14,269	0.01%
2022/01/18	0	0.00	3	43.97	43.70	-3	14,060	-0.02%
2022/01/17	0	0.00	9	43.50	43.85	-9	13,939	-0.06%
2022/01/13	3	42.45	0	0.00	42.05	3	13,800	0.02%
2022/01/12	1	42.25	0	0.00	42.50	1	13,905	0.01%
2022/01/11	5	41.80	0	0.00	42.35	5	13,926	0.04%
2022/01/07	1	43.00	1	42.15	42.10	0	13,890	0.00%
2022/01/06	3	42.88	2	43.25	43.10	1	13,746	0.01%
2022/01/05	3	44.15	6	44.89	42.95	-3	13,642	-0.02%
2022/01/04	0	0.00	2	43.88	44.40	-2	13,201	-0.02%
2021/12/30	0	0.00	1	43.70	43.75	-1	13,168	-0.01%
2021/12/29	1	43.55	2	43.95	43.65	-1	13,182	-0.01%
2021/12/28	0	0.00	2	44.00	44.00	-2	13,113	-0.02%
2021/12/27	4	44.05	14	44.16	44.10	-10	13,067	-0.08%
2021/12/23	0	0.00	10	43.98	44.05	-10	12,935	-0.08%
2021/12/22	1	43.60	18	43.28	43.55	-17	12,839	-0.13%
2021/12/21	0	0.00	6.1	43.14	43.15	-6.1	12,789	-0.05%
2021/12/20	0	0.00	7	43.05	43.00	-7	12,758	-0.05%
2021/12/17	9	43.13	0	0.00	42.65	9	12,765	0.07%
2021/12/16	2	43.05	7	43.06	43.10	-5	12,755	-0.04%
2021/12/15	8	42.11	2	42.13	42.10	6	12,635	0.05%
2021/12/14	0	0.00	15	42.43	42.55	-15	12,576	-0.12%
2021/12/13	1.1	41.76	9	41.88	41.70	-8	12,424	-0.06%
2021/12/10	4	41.84	0	0.00	41.70	4	12,603	0.03%
2021/12/09	13	42.89	3	42.98	42.45	10	12,557	0.08%
2021/12/08	4	42.65	4	42.65	42.50	0	12,551	0.00%
2021/12/07	24.1	42.85	1	42.40	42.50	23.1	12,431	0.19%
2021/12/06	4	42.38	2	42.68	42.90	2	12,114	0.02%
2021/12/02	0	0.00	1	40.60	40.55	-1	11,955	-0.01%
2021/12/01	5	41.14	3	41.22	41.20	2	11,916	0.02%
2021/11/30	5	42.00	7	42.15	41.60	-2	11,766	-0.02%
2021/11/29	3	40.37	2	41.05	41.05	1	11,702	0.01%
2021/11/25	4	42.16	5	42.26	42.00	-1	11,541	-0.01%
2021/11/24	3	41.95	1	42.15	42.30	2	11,748	0.02%
2021/11/23	6	42.53	1	42.00	42.00	5	11,658	0.04%
2021/11/22	3	43.43	28	43.62	43.30	-25	11,460	-0.22%
2021/11/19	107	44.86	36	43.76	43.00	71	11,343	0.63%	大買/
2021/11/18	3	43.27	21	43.62	43.80	-18	10,405	-0.17%
2021/11/16	1	42.30	11	41.76	41.60	-10	9,756	-0.10%
2021/11/15	1	42.05	7	41.96	42.10	-6	9,725	-0.06%
2021/11/12	0	0.00	5	41.23	41.25	-5	9,675	-0.05%
2021/11/11	13	42.18	2	41.80	41.30	11	9,614	0.11%
2021/11/10	0	0.00	2	42.05	42.05	-2	9,626	-0.02%
2021/11/09	0	0.00	1	41.50	41.50	-1	9,789	-0.01%
2021/11/08	3	41.78	19	41.75	41.40	-16	9,746	-0.16%
2021/11/05	13	41.94	14	41.96	41.80	-1	9,736	-0.01%
2021/11/04	9	40.92	23	41.05	40.70	-14	9,607	-0.15%
2021/11/03	8	40.87	7.2	41.16	40.95	0.9	9,615	0.01%
2021/11/02	9	41.21	7	41.04	40.40	2	9,872	0.02%
2021/11/01	21	42.28	13	42.38	42.40	8	9,574	0.08%
2021/10/29	3	40.65	20	40.70	40.35	-17	9,222	-0.18%
2021/10/28	42	40.27	14.1	40.42	40.15	27.9	9,320	0.30%
2021/10/27	0	0.00	8.2	39.04	39.60	-8.2	9,083	-0.09%
2021/10/26	2	38.58	5.1	38.80	38.65	-3.1	9,218	-0.03%
2021/10/25	7	38.45	2.2	38.83	38.55	4.9	9,381	0.05%
2021/10/22	0	0.00	9.3	38.43	38.75	-9.3	9,785	-0.10%
2021/10/21	16	38.58	1	39.05	37.60	15	10,483	0.14%
2021/10/20	4	38.69	11	38.46	38.70	-7	10,465	-0.07%
2021/10/19	5	37.67	30	37.86	37.85	-25	10,656	-0.23%
2021/10/18	0	0.00	1	37.10	37.05	-1	10,778	-0.01%
2021/10/15	4	37.24	6	37.62	37.15	-2	11,089	-0.02%
2021/10/14	0	0.00	9	36.01	36.05	-9	11,338	-0.08%
2021/10/13	4	36.41	0	0.00	36.05	4	11,732	0.03%
2021/10/12	3	36.73	5	37.03	37.10	-2	12,069	-0.02%
2021/10/08	16	37.34	6	37.63	37.60	10	13,040	0.08%
2021/10/07	0	0.00	2	37.08	37.05	-2	14,988	-0.01%
2021/10/06	7	36.76	4	36.80	36.35	3	17,470	0.02%
2021/10/04	2	35.83	3	36.07	35.70	-1	18,027	-0.01%
2021/10/01	2	36.15	5	35.95	35.55	-3	18,639	-0.02%
2021/09/30	0	0.00	8	36.66	37.30	-8	18,795	-0.04%
2021/09/29	0	0.00	0.2	36.40	36.30	-0.2	19,035	0.00%
2021/09/28	4	37.79	0	0.00	37.60	4	19,216	0.02%
2021/09/24	0	0.00	1.3	38.43	38.45	-1.3	19,406	-0.01%
2021/09/23	1	37.60	0	0.00	37.70	1	19,386	0.01%
2021/09/22	3	37.90	2	38.03	37.85	1	19,350	0.01%
2021/09/16	1	37.20	1	37.30	37.55	0	19,464	0.00%
2021/09/15	8	37.32	3	37.90	37.20	5	19,804	0.03%
2021/09/14	1	38.35	0	0.00	38.35	1	20,330	0.00%
2021/09/13	9	38.54	2	38.30	38.25	7	20,398	0.03%
2021/09/10	1	39.20	0	0.00	39.35	1	20,461	0.00%
2021/09/09	3	38.97	5	39.11	38.95	-2	20,679	-0.01%
2021/09/08	6	39.05	2.1	39.54	38.25	3.9	20,966	0.02%
2021/09/07	3	39.63	0	0.00	39.10	3	21,266	0.01%
2021/09/06	12	40.13	8	39.99	39.80	4	21,286	0.02%
2021/09/03	1	40.60	11.1	40.48	40.65	-10.1	21,312	-0.05%
2021/09/02	9	40.54	34.1	40.18	40.05	-25.1	21,443	-0.12%
2021/09/01	10	41.10	11	40.98	41.00	-1	21,357	0.00%
2021/08/31	0	0.00	4	41.06	40.95	-4	21,313	-0.02%
2021/08/30	110	40.91	61	40.77	40.70	49	21,312	0.23%	大買/
2021/08/27	2	40.18	1.1	40.40	40.20	0.9	21,016	0.00%
2021/08/26	5	40.36	0	0.00	40.25	5	21,064	0.02%
2021/08/25	2	40.25	1	40.70	40.60	1	21,121	0.00%
2021/08/24	0	0.00	2	41.18	40.40	-2	21,209	-0.01%
2021/08/23	10	39.70	24	39.74	40.35	-14	21,053	-0.07%
2021/08/20	2	38.60	2	39.20	38.65	0	21,040	0.00%
2021/08/19	9.1	39.13	2	39.70	38.75	7.1	21,090	0.03%
2021/08/18	4	38.79	8	39.41	39.60	-4	21,120	-0.02%
2021/08/17	2	39.40	0	0.00	38.55	2	21,189	0.01%
2021/08/16	4	38.76	5	39.20	38.95	-1	21,197	0.00%
2021/08/13	4	39.85	3	40.32	38.65	1	21,055	0.00%
2021/08/12	13	40.93	0.1	40.90	40.65	12.9	20,844	0.06%
2021/08/11	4	41.14	5	41.62	40.75	-1	20,838	0.00%
2021/08/10	15.1	41.60	0	41.35	41.20	15.1	20,749	0.07%
2021/08/09	2	42.80	1	42.90	42.60	1	20,644	0.00%
2021/08/06	0	0.00	6	43.22	43.65	-6	20,597	-0.03%
2021/08/05	4	42.30	5	42.42	42.20	-1	20,379	0.00%
2021/08/04	10	41.73	6	42.18	42.20	4	20,574	0.02%
2021/08/03	5.1	41.95	17	42.19	42.20	-11.9	20,494	-0.06%
2021/08/02	0	0.00	3.1	42.72	42.70	-3.1	20,214	-0.02%
2021/07/30	9.2	43.35	7	43.27	42.80	2.2	20,256	0.01%
2021/07/29	7	44.41	9	44.14	44.50	-2	20,281	-0.01%
2021/07/28	12	44.18	28	44.21	44.75	-16	20,369	-0.08%
2021/07/27	24.3	46.46	16	45.97	46.10	8.3	20,172	0.04%
2021/07/26	1.3	44.40	9	44.51	44.70	-7.7	19,599	-0.04%
2021/07/23	21	44.60	8	45.70	44.30	13	19,708	0.07%
2021/07/22	10	44.43	16	44.71	44.60	-6	19,745	-0.03%
2021/07/21	21.1	44.56	12	44.78	43.70	9.1	19,601	0.05%
2021/07/20	5.4	44.72	15	45.01	44.50	-9.6	19,341	-0.05%
2021/07/19	9.1	46.04	4.1	46.23	45.80	5	19,070	0.03%
2021/07/16	13	46.34	16	46.40	46.55	-3	18,811	-0.02%
2021/07/15	45	46.76	38	46.77	46.30	7	18,528	0.04%
2021/07/14	419.2	47.02	388	46.77	45.75	31.2	17,675	0.18%	大買/大賣/
2021/07/13	72	46.30	100	46.13	45.95	-28	15,747	-0.18%
2021/07/12	4	43.18	3	43.18	43.10	1	13,343	0.01%
2021/07/09	6	42.84	4	42.85	42.80	2	13,083	0.02%
2021/07/08	26	41.37	28	42.27	43.00	-2	12,931	-0.02%
2021/07/07	13	42.41	9	42.58	42.30	4	12,486	0.03%
2021/07/06	19	42.22	44	42.51	42.65	-25	12,380	-0.20%
2021/07/05	7	43.42	3	43.80	43.30	4	12,494	0.03%
2021/07/02	7	42.71	8	42.50	42.70	-1	12,707	-0.01%
2021/07/01	0	0.00	19.3	42.48	42.10	-19.3	12,888	-0.15%
2021/06/30	2	41.98	2	42.25	42.00	0	12,782	0.00%
2021/06/29	3	41.85	0	0.00	41.80	3	12,819	0.02%
2021/06/28	4	41.93	3.3	42.15	42.15	0.7	12,915	0.01%
2021/06/25	15	42.15	11	42.40	42.00	4	12,959	0.03%
2021/06/24	32	42.50	4	42.40	42.25	28	12,962	0.22%
2021/06/23	106	42.81	111	42.81	43.40	-5	12,804	-0.04%	大買/大賣/
2021/06/22	7	40.21	33	40.38	40.20	-26	12,204	-0.21%
2021/06/21	23	39.96	2	39.43	39.40	21	12,196	0.17%
2021/06/18	7	40.96	13	41.07	40.55	-6	12,106	-0.05%
2021/06/17	19	41.07	3	41.47	41.00	16	11,999	0.13%
2021/06/16	14	41.09	7	40.76	41.05	7	11,813	0.06%
2021/06/15	4	39.36	17	39.41	39.20	-13	11,597	-0.11%
2021/06/11	20	39.08	2	39.55	38.80	18	11,685	0.15%
2021/06/09	1	38.20	2	38.43	38.30	-1	11,816	-0.01%
2021/06/08	2	38.28	3	38.52	38.40	-1	12,095	-0.01%
2021/06/07	22	38.35	27	38.69	38.10	-5	12,237	-0.04%
2021/06/04	2	38.53	3	38.75	38.80	-1	12,263	-0.01%
2021/06/03	4	38.69	0	0.00	38.90	4	12,386	0.03%
2021/06/02	27	38.89	0	0.00	38.75	27	12,440	0.22%
2021/06/01	27.1	39.47	26	39.73	39.45	1.1	12,471	0.01%
2021/05/31	11	37.99	10	38.40	38.40	1	12,385	0.01%
2021/05/28	7	37.99	6	38.00	38.30	1	12,391	0.01%
2021/05/27	20	37.46	11	37.50	37.50	9	12,357	0.07%
2021/05/26	6	36.94	8	37.11	37.20	-2	12,288	-0.02%
2021/05/25	23	36.93	47	36.35	36.70	-24	12,263	-0.20%
2021/05/24	3	34.65	31	34.85	35.40	-28	12,192	-0.23%
2021/05/21	12	35.44	12	35.18	35.00	0	12,207	0.00%
2021/05/20	5	35.27	4	35.51	35.45	1	12,346	0.01%
2021/05/19	6	35.08	5	35.00	35.20	1	12,407	0.01%
2021/05/18	8	34.91	12	34.76	35.60	-4	12,440	-0.03%
2021/05/17	6	33.93	12	32.28	33.25	-6	12,492	-0.05%
2021/05/14	6	34.88	5	35.21	34.70	1	12,504	0.01%
2021/05/13	29	33.72	25	33.23	34.70	4	12,415	0.03%
2021/05/12	27	34.30	52	35.58	33.60	-25	12,209	-0.20%
2021/05/11	10	37.23	1	37.35	36.40	9	11,932	0.08%
2021/05/10	18	38.99	4	39.08	38.85	14	11,839	0.12%
2021/05/07	11.1	38.59	47	38.47	39.65	-36	11,902	-0.30%
2021/05/06	17.1	37.91	6	38.14	37.60	11.1	11,827	0.09%
2021/05/05	11.1	39.29	6	39.16	38.70	5.1	11,586	0.04%
2021/05/04	40.1	40.21	53	39.83	40.00	-13	11,588	-0.11%
2021/05/03	25	42.42	1	42.15	41.80	24	11,775	0.20%
2021/04/29	11	43.53	1	43.40	43.35	10	11,697	0.09%
2021/04/28	0	0.00	40	43.40	43.75	-40	11,604	-0.34%
2021/04/27	4	42.56	3	42.80	42.50	1	11,475	0.01%
2021/04/26	1	42.60	3	42.57	42.45	-2	11,519	-0.02%
2021/04/23	5	42.22	4	42.35	42.40	1	11,637	0.01%
2021/04/22	22	42.56	4	42.76	42.00	18	12,120	0.15%
2021/04/21	20.1	42.83	0	0.00	42.75	20.1	12,731	0.16%
2021/04/20	4	43.06	33	43.25	43.20	-29	12,849	-0.23%
2021/04/19	16	42.68	1	43.00	42.75	15	12,869	0.12%
2021/04/16	50.1	42.55	2	42.50	42.50	48.1	12,819	0.37%
2021/04/15	0.1	42.55	0	0.00	42.50	0.1	12,960	0.00%
2021/04/14	24	42.20	7	42.29	42.10	17	13,048	0.13%
2021/04/13	3.1	42.97	4	43.06	42.75	-1	13,219	-0.01%
2021/04/12	8	43.38	0	0.00	43.30	8	13,260	0.06%
2021/04/09	30.1	44.37	6	43.86	43.80	24.1	13,368	0.18%
2021/04/08	15	45.03	14	44.66	45.25	1	13,092	0.01%
2021/04/07	3.1	44.25	27	43.47	44.50	-23.9	12,668	-0.19%
2021/04/06	10	42.95	6	42.88	42.90	4	12,494	0.03%
2021/04/01	3	42.90	31	42.80	42.70	-28	12,548	-0.22%
2021/03/31	7	42.83	0	0.00	42.90	7	12,519	0.06%
2021/03/30	6.1	43.18	0	0.00	43.15	6.1	12,456	0.05%
2021/03/29	16	43.78	13	43.87	43.50	3	12,466	0.02%
2021/03/26	10	43.55	33	43.57	43.55	-23	12,456	-0.18%
2021/03/25	4	42.89	12	43.02	42.90	-8	12,374	-0.06%
2021/03/24	2	42.83	1	43.05	42.80	1	12,387	0.01%
2021/03/23	4	42.83	1	43.10	42.85	3	12,546	0.02%
2021/03/22	7	42.96	1	42.90	42.95	6	12,656	0.05%
2021/03/19	9	42.71	1	42.80	43.00	8	12,852	0.06%
2021/03/18	5	43.15	20	42.89	43.15	-15	12,934	-0.12%
2021/03/17	5	42.56	5	43.03	42.25	0	13,209	0.00%
2021/03/16	9	42.63	6	42.92	42.60	3	13,565	0.02%
2021/03/15	6	42.78	2	43.05	42.75	4	13,882	0.03%
2021/03/12	34	42.78	17	43.00	42.75	17	14,095	0.12%
2021/03/11	5	42.30	4	42.39	42.30	1	14,223	0.01%
2021/03/10	29	42.17	0	0.00	42.15	29	14,546	0.20%
2021/03/09	2	42.13	0	0.00	42.25	2	14,756	0.01%
2021/03/08	6	42.91	4	42.80	42.40	2	14,970	0.01%
2021/03/05	8	43.33	2	43.75	42.90	6	15,179	0.04%
2021/03/04	8	43.63	0	0.00	43.50	8	15,588	0.05%
2021/03/03	7	43.76	14	44.07	43.90	-7	16,233	-0.04%
2021/03/02	16	44.06	6	44.33	43.60	10	16,666	0.06%
2021/02/26	8	43.84	0	0.00	44.10	8	16,977	0.05%
2021/02/25	3	44.32	13	44.52	44.30	-10	17,426	-0.06%
2021/02/24	12	44.31	31	44.33	44.05	-19	17,573	-0.11%
2021/02/23	7	44.96	0	0.00	44.75	7	17,586	0.04%
2021/02/22	6	45.18	2.1	44.91	45.00	3.9	17,692	0.02%
2021/02/19	7	43.93	5	44.31	44.35	2	17,644	0.01%
2021/02/18	1	43.75	3	44.20	43.95	-2	17,771	-0.01%
2021/02/17	5	43.79	2	44.05	43.85	3	17,898	0.02%
2021/02/05	0	0.00	18	43.36	43.40	-18	17,998	-0.10%
2021/02/04	10	42.35	0	0.00	42.15	10	18,487	0.05%
2021/02/03	5	42.03	2	42.33	41.95	3	18,648	0.02%
2021/02/02	2	42.05	0	0.00	42.00	2	18,874	0.01%
2021/02/01	4	41.76	2	41.95	41.90	2	19,014	0.01%
2021/01/29	2	42.70	3	42.70	42.45	-1	19,199	-0.01%
2021/01/28	5	43.13	4	43.24	43.15	1	19,193	0.01%
2021/01/27	4	43.74	4	43.83	43.80	0	19,271	0.00%
2021/01/26	12	44.18	13	44.17	43.75	-1	19,254	-0.01%
2021/01/25	21	45.17	13	45.17	44.95	8	19,103	0.04%
2021/01/22	11	43.49	12	43.61	44.15	-1	18,774	-0.01%
2021/01/21	2	42.83	1	43.20	42.70	1	18,754	0.01%
2021/01/20	26	43.06	1,165	42.90	42.65	-1,139	18,800	-6.06%	大賣/鉅額交易
2021/01/19	4	43.84	32	44.23	43.75	-28	18,607	-0.15%
2021/01/18	15	43.74	3	44.10	44.15	12	18,593	0.06%
2021/01/15	7	45.67	103	45.65	44.80	-96	18,601	-0.52%	大賣/
2021/01/14	138.1	46.60	8	46.51	46.70	130.1	18,293	0.71%	大買/鉅額交易
2021/01/13	0	0.00	261	44.93	44.90	-261	17,949	-1.45%	大賣/鉅額交易
2021/01/12	4	43.94	0	0.00	43.85	4	18,092	0.02%
2021/01/11	0	0.00	1	44.85	44.90	-1	18,612	-0.01%
2021/01/08	1	44.45	13	44.81	44.75	-12	18,733	-0.06%
2021/01/07	1	44.50	3	44.60	44.40	-2	18,611	-0.01%
2021/01/06	4	44.66	0	0.00	44.50	4	18,624	0.02%
2021/01/05	5	44.95	2	44.20	44.95	3	18,417	0.02%
2021/01/04	2	44.20	14	43.98	44.60	-12	18,456	-0.07%
2020/12/31	4	43.48	7	43.83	43.50	-3	18,705	-0.02%
2020/12/30	1	43.30	3	43.62	43.50	-2	18,822	-0.01%
2020/12/29	5	43.28	0	0.00	43.15	5	19,498	0.03%
2020/12/28	3	43.87	1	44.10	43.70	2	19,815	0.01%
2020/12/25	8	43.75	1	44.00	43.75	7	19,983	0.04%
2020/12/24	4	43.76	16	44.00	43.75	-12	20,069	-0.06%
2020/12/23	23	43.32	1	43.45	43.20	22	20,155	0.11%
2020/12/22	12	43.51	3	43.82	43.15	9	20,428	0.04%
2020/12/21	8	43.62	3	44.08	43.90	5	20,608	0.02%
2020/12/18	1	44.35	3	44.35	44.15	-2	20,573	-0.01%
2020/12/17	10	44.38	4	44.50	44.50	6	20,678	0.03%
2020/12/16	3	44.40	10	44.22	44.40	-7	20,705	-0.03%
2020/12/15	11	43.77	819	43.47	43.35	-808	20,614	-3.92%	大賣/鉅額交易
2020/12/14	8	44.12	7	44.30	44.15	1	20,435	0.00%
2020/12/11	3	45.05	4.5	45.10	44.35	-1.5	20,484	-0.01%
2020/12/10	4	45.85	6.5	45.88	45.50	-2.5	20,316	-0.01%
2020/12/09	12	47.61	3	47.25	47.20	9	20,238	0.04%
2020/12/08	6	47.50	1	47.65	47.85	5	20,205	0.02%
2020/12/07	1	47.90	8	47.56	47.35	-7	20,647	-0.03%
2020/12/04	3	47.30	12	46.77	47.20	-9	20,442	-0.04%
2020/12/03	2	47.55	2	47.85	47.60	0	20,121	0.00%
2020/12/02	10	47.61	7	47.45	47.45	3	20,090	0.01%
2020/12/01	2	47.75	4	48.16	48.20	-2	19,979	-0.01%
2020/11/30	14	48.94	12	49.45	48.05	2	19,938	0.01%
2020/11/27	14	48.12	16	48.17	48.40	-2	19,702	-0.01%
2020/11/26	12	47.20	5	47.30	47.45	7	19,443	0.04%
2020/11/25	17	46.44	11	46.24	45.75	6	19,207	0.03%
2020/11/24	9	47.28	12	47.60	46.85	-3	19,061	-0.02%
2020/11/23	0	0.00	16	46.97	46.75	-16	18,805	-0.09%
2020/11/20	5	46.51	5	46.33	46.25	0	18,968	0.00%
2020/11/19	13	46.79	6	46.88	46.50	7	19,129	0.04%
2020/11/18	5	46.45	3	46.78	46.35	2	19,335	0.01%
2020/11/17	8	47.21	26	47.19	46.65	-18	19,912	-0.09%
2020/11/16	9	46.96	0.3	46.95	46.80	8.7	20,442	0.04%
2020/11/13	7	46.52	3	46.92	46.70	4	20,731	0.02%
2020/11/12	27	47.09	39	47.16	46.90	-12	20,835	-0.06%
2020/11/11	8	45.94	5	45.64	45.85	3	20,461	0.01%
2020/11/10	6	44.74	5	45.28	44.90	1	20,732	0.00%
2020/11/09	21	45.50	1	45.50	45.25	20	21,800	0.09%
2020/11/06	2	45.60	16	45.78	45.30	-14	22,576	-0.06%
2020/11/05	0	0.00	15	44.40	44.70	-15	23,229	-0.06%
2020/11/04	21	43.46	7	43.71	43.80	14	24,048	0.06%
2020/11/03	3	43.80	5	43.96	43.75	-2	24,687	-0.01%
2020/11/02	12	43.04	0	0.00	43.25	12	25,601	0.05%
2020/10/30	3	43.70	0	0.00	43.55	3	27,081	0.01%
2020/10/29	5	43.95	5	43.60	44.55	0	27,382	0.00%
2020/10/28	8	44.42	3	44.68	44.55	5	27,423	0.02%
2020/10/27	0	0.00	1	45.30	45.60	-1	27,518	0.00%
2020/10/26	4	45.98	1	46.45	45.70	3	27,982	0.01%
2020/10/23	8	46.84	3	47.00	46.45	5	28,080	0.02%
2020/10/22	4	46.56	4	46.54	47.00	0	28,204	0.00%
2020/10/21	9	46.74	10	47.02	46.35	-1	28,313	0.00%
2020/10/20	12	46.25	13	46.39	46.25	-1	28,481	0.00%
2020/10/19	1	46.10	39	44.71	46.80	-38	28,705	-0.13%
2020/10/16	13	44.17	31	43.70	43.60	-18	28,456	-0.06%
2020/10/15	1	45.20	1	45.50	45.10	0	29,164	0.00%
2020/10/14	13	45.53	1	45.20	45.05	12	29,634	0.04%
2020/10/13	3	45.18	7	45.25	45.70	-4	29,856	-0.01%
2020/10/12	13	45.69	7	46.80	45.30	6	30,054	0.02%
2020/10/08	0	0.00	6	46.39	46.30	-6	30,053	-0.02%
2020/10/07	4	44.43	6	44.67	44.90	-2	29,831	-0.01%
2020/10/06	37	44.17	81	44.47	45.00	-44	29,996	-0.15%
2020/10/05	19	42.43	32	42.61	42.90	-13	29,823	-0.04%
2020/09/30	20	40.81	6	40.68	40.75	14	29,671	0.05%
2020/09/29	3	41.83	6	41.50	41.55	-3	29,783	-0.01%
2020/09/28	5	41.38	3	41.77	41.85	2	30,098	0.01%
2020/09/25	9	41.17	0	0.00	41.15	9	30,399	0.03%
2020/09/24	29	43.34	2	43.30	43.05	27	30,492	0.09%
2020/09/23	6	45.57	3	46.10	45.00	3	30,640	0.01%
2020/09/22	16	45.95	6	45.97	45.70	10	30,888	0.03%
2020/09/21	5	47.19	9	47.22	47.25	-4	31,357	-0.01%
2020/09/18	2	47.00	1	46.95	46.95	1	31,337	0.00%
2020/09/17	0	0.00	3	47.30	47.00	-3	31,523	-0.01%
2020/09/16	41	47.79	10	47.70	47.05	31	31,661	0.10%
2020/09/15	27	47.50	4	47.68	47.50	23	31,599	0.07%
2020/09/14	4	47.35	15	47.64	46.60	-11	31,791	-0.03%
2020/09/11	14	47.19	18	47.17	47.30	-4	32,083	-0.01%
2020/09/10	125	46.95	144	47.11	46.25	-19	32,395	-0.06%	大買/大賣/
2020/09/09	49	44.80	52	44.90	45.15	-3	31,771	-0.01%
2020/09/08	5	44.24	0	0.00	44.05	5	31,868	0.02%
2020/09/07	22	45.15	19	44.68	44.40	3	32,136	0.01%
2020/09/04	16	44.48	24	44.71	44.80	-8	32,370	-0.02%
2020/09/03	17	44.71	6	45.08	44.40	11	32,591	0.03%
2020/09/02	17	44.90	15	45.04	45.00	2	32,629	0.01%
2020/09/01	16	44.65	23	44.68	45.40	-7	32,858	-0.02%
2020/08/31	9	44.18	205	44.37	43.65	-196	32,742	-0.60%	大賣/鉅額交易
2020/08/28	10	43.71	7	44.00	44.30	3	33,059	0.01%
2020/08/27	8	44.31	5	44.09	43.80	3	33,321	0.01%
2020/08/26	23	44.24	2	44.30	44.35	21	33,705	0.06%
2020/08/25	72	45.25	558	45.08	45.05	-486	33,837	-1.44%	大賣/鉅額交易
2020/08/24	4	44.78	7	44.71	45.45	-3	33,911	-0.01%
2020/08/21	76	45.48	150	44.96	45.15	-74	34,534	-0.21%	大賣/
2020/08/20	13	44.65	14	45.31	44.05	-1	34,238	0.00%
2020/08/19	13	48.50	5	48.41	47.70	8	33,907	0.02%
2020/08/18	4	49.48	1	50.20	49.15	3	33,793	0.01%
2020/08/17	1	50.00	51	50.31	50.20	-50	33,918	-0.15%
2020/08/14	111	50.23	60	49.30	50.50	51	34,313	0.15%	大買/
2020/08/13	74	50.27	51	53.11	49.25	23	34,217	0.07%
2020/08/12	52	53.05	48	53.13	53.10	4	33,525	0.01%
2020/08/11	5	51.76	429	52.73	52.50	-424	33,359	-1.27%	大賣/鉅額交易
2020/08/10	218	53.02	9	53.12	51.00	209	33,122	0.63%	大買/鉅額交易
2020/08/07	214	53.89	15	53.61	52.80	199	32,895	0.60%	大買/鉅額交易
2020/08/06	29	53.48	93	53.41	53.40	-64	32,555	-0.20%
2020/08/05	112	52.10	48	52.81	52.50	64	32,338	0.20%	大買/
2020/08/04	7	49.16	2	49.60	49.55	5	31,486	0.02%
2020/08/03	1	48.50	2	48.65	48.50	-1	31,569	0.00%
2020/07/31	3	48.35	0	0.00	48.50	3	32,031	0.01%
2020/07/30	12	48.04	43	48.42	49.25	-31	32,010	-0.10%
2020/07/29	0	0.00	2.1	47.08	47.25	-2.1	31,895	-0.01%
2020/07/28	5	47.54	7.1	47.63	46.90	-2.1	32,192	-0.01%
2020/07/27	6	48.12	6	47.84	47.55	0	32,879	0.00%
2020/07/24	11	49.01	2	49.60	48.40	9	33,427	0.03%
2020/07/23	10	50.49	12	50.43	50.30	-2	33,217	-0.01%
2020/07/22	3	49.72	9	49.91	49.45	-6	33,065	-0.02%
2020/07/21	11	49.41	8	49.48	49.00	3	33,126	0.01%
2020/07/20	0	0.00	10	47.64	48.40	-10	32,756	-0.03%
2020/07/17	21	46.16	0	0.00	45.85	21	32,592	0.06%
2020/07/16	5	45.85	11	45.19	45.45	-6	33,170	-0.02%
2020/07/15	4	45.14	4	45.46	44.55	0	33,437	0.00%
2020/07/14	7	45.62	7	45.87	45.50	0	33,917	0.00%
2020/07/13	14	44.77	2	45.70	45.40	12	33,967	0.04%
2020/07/10	10	45.95	26	46.51	45.15	-16	34,161	-0.05%
2020/07/09	21	49.01	1	49.30	49.00	20	34,187	0.06%
2020/07/08	8	49.82	1	50.40	49.80	7	34,151	0.02%
2020/07/07	1	49.70	1	50.40	49.35	0	34,128	0.00%
2020/07/06	14	50.13	14	49.92	50.00	0	34,344	0.00%
2020/07/03	4	48.55	17	48.67	48.50	-13	34,444	-0.04%
2020/07/02	13	47.49	0	0.00	48.00	13	34,802	0.04%
2020/07/01	1	47.80	5	47.63	47.20	-4	34,772	-0.01%
2020/06/30	14	48.08	7	47.84	47.70	7	34,841	0.02%
2020/06/24	1	46.05	1	46.50	47.10	0	34,962	0.00%
2020/06/23	0	0.00	82	46.02	46.00	-82	35,446	-0.23%
2020/06/22	1	46.80	3	46.80	46.60	-2	36,010	-0.01%
2020/06/19	14	47.38	751	47.24	47.45	-737	36,293	-2.03%	大賣/鉅額交易
2020/06/18	146	47.21	55	47.85	47.85	91	36,159	0.25%	大買/
2020/06/17	1	46.20	6	45.96	46.05	-5	35,660	-0.01%
2020/06/16	13	44.68	26	44.65	44.80	-13	35,667	-0.04%
2020/06/15	2	44.43	5	44.43	43.70	-3	35,849	-0.01%
2020/06/12	5	43.44	1	44.65	45.00	4	36,083	0.01%
2020/06/11	0	0.00	14	45.22	44.50	-14	36,124	-0.04%
2020/06/10	17	46.43	6	46.34	46.00	11	36,030	0.03%
2020/06/09	5	45.20	5	45.43	45.60	0	36,039	0.00%
2020/06/08	1	44.65	43	44.99	45.25	-42	36,199	-0.12%
2020/06/05	9	44.82	33	44.52	44.25	-24	36,074	-0.07%
2020/06/04	6	44.82	14	44.76	44.60	-8	36,091	-0.02%
2020/06/03	0	0.00	4	44.13	44.05	-4	35,916	-0.01%
2020/06/02	2	43.00	15	43.81	43.20	-13	35,702	-0.04%
2020/06/01	3	42.72	14	42.55	43.20	-11	35,377	-0.03%
2020/05/29	3	42.20	4	42.03	42.00	-1	35,022	0.00%
2020/05/28	5	42.38	11	42.62	42.10	-6	34,916	-0.02%
2020/05/27	2	41.00	8	40.98	40.95	-6	34,122	-0.02%
2020/05/26	7	40.39	14	40.67	40.15	-7	34,051	-0.02%
2020/05/25	31	39.00	3	38.80	40.15	28	33,907	0.08%
2020/05/22	8	40.00	0	0.00	39.60	8	33,612	0.02%
2020/05/21	24	39.73	15	39.95	41.30	9	33,201	0.03%
2020/05/20	16	39.01	43	38.95	39.15	-27	32,618	-0.08%
2020/05/19	15	39.34	31	39.30	39.30	-16	32,530	-0.05%
2020/05/18	413	39.68	40	39.42	38.85	373	31,990	1.17%	大買/鉅額交易
2020/05/15	45	42.17	34	42.64	42.00	11	31,299	0.04%
2020/05/14	25	42.46	16	42.78	41.95	9	30,723	0.03%
2020/05/13	11	43.82	6	43.92	44.10	5	30,202	0.02%
2020/05/12	20	43.44	70	43.76	44.25	-50	30,079	-0.17%
2020/05/11	170	43.11	130	43.28	43.00	40	29,914	0.13%	大買/大賣/
2020/05/08	33	41.66	19	41.89	41.55	14	29,380	0.05%
2020/05/07	8	41.01	31	40.76	41.00	-23	29,258	-0.08%
2020/05/06	5	39.28	16	39.23	39.25	-11	28,739	-0.04%
2020/05/05	6	39.83	11	40.02	39.10	-5	28,655	-0.02%
2020/05/04	9	39.57	5	39.75	39.50	4	28,432	0.01%
2020/04/30	106	39.20	153	39.20	39.95	-47	28,255	-0.17%	大買/大賣/
2020/04/29	36	38.04	29	37.35	37.55	7	27,612	0.03%
2020/04/28	23	36.93	21	36.42	36.45	2	27,050	0.01%
2020/04/27	17	36.40	14	36.15	36.65	3	26,985	0.01%
2020/04/24	8	35.68	6	35.30	35.45	2	26,688	0.01%
2020/04/23	5	35.67	10	35.77	35.35	-5	26,299	-0.02%
2020/04/22	13	35.38	11	35.79	35.70	2	25,993	0.01%
2020/04/21	30	36.04	11	36.99	35.70	19	25,836	0.07%
2020/04/20	5	36.49	14	36.13	36.75	-9	25,133	-0.04%
2020/04/17	6	35.73	23	35.98	35.40	-17	24,815	-0.07%
2020/04/16	10	34.75	5	34.94	34.70	5	24,354	0.02%
2020/04/15	42	35.12	30	35.11	34.50	12	24,732	0.05%
2020/04/14	15	34.52	4	34.40	34.90	11	24,488	0.04%
2020/04/13	10	33.86	1	33.70	33.60	9	24,494	0.04%
2020/04/10	18	34.13	17	34.14	34.20	1	24,821	0.00%
2020/04/09	30	34.90	26	35.39	34.00	4	25,514	0.02%
2020/04/08	16	35.13	2	35.53	35.20	14	25,418	0.06%
2020/04/07	23	34.52	14	34.77	34.70	9	24,919	0.04%
2020/04/06	32	32.22	6	32.30	32.65	26	24,255	0.11%
2020/04/01	1	31.35	11	31.50	31.75	-10	23,929	-0.04%
2020/03/31	5	31.35	25	31.49	31.25	-20	23,832	-0.08%
2020/03/30	60	30.34	6	30.83	31.10	54	23,473	0.23%
2020/03/27	17	31.96	159	31.88	30.80	-142	23,145	-0.61%	大賣/鉅額交易
2020/03/26	14	30.35	3	29.78	31.30	11	22,533	0.05%
2020/03/25	0	0.00	1	28.80	29.40	-1	21,867	0.00%
2020/03/23	1	24.90	6	24.47	24.50	-5	21,739	-0.02%
2020/03/20	158	25.73	2	25.80	25.85	156	21,736	0.72%	大買/鉅額交易
2020/03/19	1	23.50	620	23.86	23.50	-619	21,555	-2.87%	大賣/鉅額交易
2020/03/18	4	27.70	3	26.95	26.10	1	21,752	0.00%
2020/03/17	2	28.30	10	28.55	27.70	-8	21,544	-0.04%
2020/03/16	4	31.63	25	32.15	29.70	-21	21,262	-0.10%
2020/03/13	8	31.75	9	31.33	32.05	-1	21,042	0.00%
2020/03/12	17	35.45	2	38.55	34.75	15	20,873	0.07%
2020/03/11	3	39.05	15	39.12	38.50	-12	20,670	-0.06%
2020/03/10	8	38.43	4	38.55	38.75	4	20,469	0.02%
2020/03/09	2	40.05	0	0.00	38.90	2	20,550	0.01%
2020/03/06	4	41.00	2	40.60	41.15	2	20,496	0.01%
2020/03/05	0	0.00	4	40.93	40.60	-4	20,648	-0.02%
2020/03/04	24	39.32	3	39.23	39.40	21	20,493	0.10%
2020/03/03	10	40.43	12	40.33	39.70	-2	20,513	-0.01%
2020/03/02	11	38.63	5	38.95	39.00	6	20,483	0.03%
2020/02/27	11	39.79	7	40.75	39.00	4	20,539	0.02%
2020/02/26	24	41.98	3	42.95	41.35	21	20,352	0.10%
2020/02/25	2	43.00	2	43.50	43.45	0	20,386	0.00%
2020/02/20	5	43.32	18.1	43.81	44.05	-13.1	21,172	-0.06%
2020/02/19	1	43.25	1	43.15	42.85	0	21,259	0.00%
2020/02/17	0	0.00	1	43.25	43.25	-1	22,448	0.00%
2020/02/14	6	43.53	0	0.00	43.10	6	23,240	0.03%
2020/02/13	3	43.20	0	0.00	43.20	3	24,558	0.01%
2020/02/12	4	44.45	8	44.23	44.60	-4	25,914	-0.02%
2020/02/11	0	0.00	12	40.99	41.85	-12	25,711	-0.05%
2020/02/10	17	39.61	7	39.24	39.75	10	25,801	0.04%
2020/02/07	7	41.12	103	41.25	41.05	-96	25,899	-0.37%	大賣/
2020/02/06	3	42.08	6	41.95	42.25	-3	26,299	-0.01%
2020/02/05	3	40.92	1	40.80	41.20	2	26,896	0.01%
2020/02/04	12	41.46	12	41.35	41.30	0	27,189	0.00%
2020/02/03	2	39.95	2	38.50	40.00	0	27,672	0.00%
2020/01/31	4	40.46	10	41.72	40.90	-6	28,052	-0.02%
2020/01/30	23	42.99	17	43.34	41.85	6	28,072	0.02%
2020/01/16	2	45.95	3	46.18	45.55	-1	28,846	0.00%
2020/01/15	5	47.00	1	46.70	46.30	4	28,983	0.01%
2020/01/14	0	0.00	17	46.62	46.80	-17	29,176	-0.06%
2020/01/13	1	46.00	1	46.50	46.35	0	29,078	0.00%
2020/01/10	0	0.00	12	45.44	45.65	-12	29,337	-0.04%
2020/01/09	11	45.39	9	45.18	45.20	2	29,326	0.01%
2020/01/08	8	42.57	22	43.25	43.40	-14	29,063	-0.05%
2020/01/07	10	42.95	10	42.64	43.20	0	29,218	0.00%
2020/01/06	24	42.18	10	42.70	41.65	14	29,767	0.05%
2020/01/03	31	44.96	9	44.31	43.85	22	29,727	0.07%
2020/01/02	8	46.69	28	46.59	47.00	-20	29,685	-0.07%
2019/12/31	0	0.00	5	44.95	45.10	-5	29,739	-0.02%
2019/12/30	4	44.88	0	0.00	44.90	4	30,178	0.01%
2019/12/27	6	45.20	6	45.20	45.40	0	30,544	0.00%
2019/12/26	3	45.45	1	45.10	45.15	2	31,259	0.01%
2019/12/24	5	46.32	4	45.65	46.25	1	31,752	0.00%
2019/12/23	105	45.67	0	0.00	45.90	105	31,981	0.33%	大買/鉅額交易
2019/12/20	0	0.00	1	46.80	46.80	-1	32,123	0.00%
2019/12/19	1	45.90	7	46.00	45.90	-6	32,661	-0.02%
2019/12/18	13	46.46	0	0.00	46.00	13	33,134	0.04%
2019/12/17	8	47.94	7	47.72	47.90	1	33,154	0.00%
2019/12/16	8	45.23	72	47.24	47.90	-64	33,259	-0.19%
2019/12/13	69	46.55	4	47.48	45.80	65	33,304	0.20%
2019/12/12	6	48.53	12	48.59	48.75	-6	33,254	-0.02%
2019/12/11	2	47.65	3	47.70	47.70	-1	33,557	0.00%
2019/12/10	8	48.05	5	48.30	48.30	3	33,920	0.01%
2019/12/09	6	47.86	57	48.95	47.75	-51	34,326	-0.15%
2019/12/06	9	47.54	6	48.80	47.45	3	34,645	0.01%
2019/12/05	1	47.85	3	47.98	47.95	-2	35,780	-0.01%
2019/12/04	39	47.25	1	47.30	46.90	38	37,666	0.10%
2019/12/03	31	48.57	2	48.55	48.45	29	39,329	0.07%
2019/12/02	18	47.47	5	48.45	49.90	13	39,620	0.03%
2019/11/29	2	48.65	6	49.01	48.95	-4	39,645	-0.01%
2019/11/28	0	0.00	1	49.50	49.40	-1	39,863	0.00%
2019/11/27	3	50.40	0	0.00	50.00	3	41,176	0.01%
2019/11/26	4	50.40	2	50.75	50.50	2	41,983	0.00%
2019/11/25	6	50.00	6	50.10	49.60	0	42,057	0.00%
2019/11/22	7	49.06	4	48.95	49.50	3	42,338	0.01%
2019/11/21	57	49.95	2	49.75	49.50	55	42,736	0.13%
2019/11/20	2	50.20	4	50.23	50.60	-2	43,309	0.00%
2019/11/19	23	50.45	2	50.60	50.60	21	45,154	0.05%
2019/11/18	9	51.13	4	51.13	51.20	5	45,711	0.01%
2019/11/15	6	51.85	4	51.83	51.00	2	45,973	0.00%
2019/11/14	2	52.10	6	51.19	52.20	-4	46,146	-0.01%
2019/11/13	262	49.99	1	50.10	50.90	261	46,986	0.56%	大買/鉅額交易
2019/11/12	22	48.02	17	48.65	50.10	5	47,221	0.01%
2019/11/11	75	47.11	192	46.81	47.05	-117	46,232	-0.25%	大賣/鉅額交易
2019/11/08	3	43.65	26	44.14	44.70	-23	44,678	-0.05%
2019/11/07	19	43.18	7	43.72	43.30	12	44,375	0.03%
2019/11/06	51	44.04	20	44.08	43.90	31	44,263	0.07%
2019/11/05	5	44.73	15.9	45.05	45.45	-10.9	43,928	-0.02%
2019/11/04	10	44.25	20	44.47	45.00	-10	43,667	-0.02%
2019/11/01	23	42.76	20	43.07	43.00	3	43,027	0.01%
2019/10/31	18	42.27	82	42.74	42.75	-64	42,830	-0.15%
2019/10/30	34	41.64	18	40.95	41.80	16	42,219	0.04%
2019/10/29	7	41.43	24	40.98	40.75	-17	41,778	-0.04%
2019/10/28	5	41.55	15	41.67	41.80	-10	41,663	-0.02%
2019/10/25	2	40.30	19	40.63	40.75	-17	41,324	-0.04%
2019/10/24	16	41.37	9	41.41	41.50	7	41,037	0.02%
2019/10/23	7	41.29	23	41.58	41.85	-16	41,300	-0.04%
2019/10/22	8	41.73	8	42.05	40.95	0	42,375	0.00%
2019/10/21	8	41.19	8	41.21	41.30	0	43,052	0.00%
2019/10/18	28	41.35	31	41.25	41.30	-3	43,326	-0.01%
2019/10/17	14	40.76	9	40.86	40.85	5	43,947	0.01%
2019/10/16	320	41.50	28	40.99	41.30	292	44,070	0.66%	大買/鉅額交易
2019/10/15	32	40.90	64	41.18	40.75	-32	43,931	-0.07%
2019/10/14	41	41.09	40	41.11	41.20	1	44,038	0.00%
2019/10/09	23	38.93	15	38.97	38.60	8	43,419	0.02%
2019/10/08	12	38.78	44	38.60	38.95	-32	43,382	-0.07%
2019/10/07	23	38.61	14	38.63	38.15	9	42,489	0.02%
2019/10/04	9	37.70	2	37.50	37.90	7	41,966	0.02%
2019/10/03	18	37.01	31	37.30	37.70	-13	41,536	-0.03%
2019/10/02	34	36.80	28	37.14	37.80	6	41,033	0.01%
2019/10/01	17	35.49	16	35.41	35.90	1	40,230	0.00%
2019/09/27	9	34.64	19	34.88	34.75	-10	39,831	-0.03%
2019/09/26	1	36.20	11	35.79	35.60	-10	39,393	-0.03%
2019/09/25	16	36.20	103	36.09	36.10	-87	39,158	-0.22%	大賣/
2019/09/24	5	36.52	33	36.53	35.80	-28	39,255	-0.07%
2019/09/23	4	37.59	3	37.88	37.50	1	38,966	0.00%
2019/09/20	5	37.20	38	37.18	36.85	-33	38,463	-0.09%
2019/09/19	3	36.60	48	36.66	36.95	-45	37,999	-0.12%
2019/09/18	6	36.48	62	36.91	36.50	-56	37,726	-0.15%
2019/09/17	23	36.89	9	36.66	36.70	14	37,174	0.04%
2019/09/16	46	36.27	38	36.20	36.25	8	37,095	0.02%
2019/09/12	521	35.96	1	36.10	35.85	520	36,562	1.42%	大買/鉅額交易
2019/09/11	1	35.85	4	35.24	35.55	-3	36,167	-0.01%
2019/09/10	2	35.55	0	0.00	35.70	2	35,595	0.01%
2019/09/09	93	36.21	14	35.72	35.55	79	35,065	0.23%
2019/09/06	252	37.52	129	37.41	37.00	123	34,262	0.36%	大買/大賣/鉅額交易
2019/09/05	84	35.52	65	35.87	36.60	19	32,356	0.06%
2019/09/04	1	32.80	9	33.01	33.30	-8	30,454	-0.03%
2019/09/03	7	32.71	0	0.00	32.10	7	30,089	0.02%
2019/09/02	3	32.10	17	32.13	32.50	-14	29,806	-0.05%
2019/08/30	45	32.44	19	32.55	32.10	26	29,435	0.09%
2019/08/29	14	31.68	19	31.86	32.15	-5	28,021	-0.02%
2019/08/28	0	0.00	3	31.15	30.65	-3	27,048	-0.01%
2019/08/27	12	31.38	4	31.30	30.80	8	26,720	0.03%
2019/08/26	15	31.36	12	31.20	30.95	3	26,329	0.01%
2019/08/23	37	32.69	43	32.32	32.40	-6	25,684	-0.02%
2019/08/22	106	32.06	93	32.30	32.80	13	24,986	0.05%	大買/
2019/08/21	6	29.89	43	30.07	30.60	-37	22,932	-0.16%
2019/08/20	17	29.27	25	29.61	29.10	-8	22,112	-0.04%
2019/08/19	39	29.87	20	29.87	29.60	19	21,683	0.09%
2019/08/16	12	29.55	49	29.50	29.50	-37	21,065	-0.18%
2019/08/15	31	28.03	74	28.52	28.60	-43	19,576	-0.22%
2019/08/14	8	27.57	17	27.68	27.50	-9	18,507	-0.05%
2019/08/12	2	26.90	2	26.90	26.75	0	18,163	0.00%
2019/08/08	4	26.60	3	26.80	26.85	1	18,476	0.01%
2019/08/07	3	26.45	2	26.60	26.25	1	18,360	0.01%
2019/08/06	3	25.13	23	25.57	26.25	-20	18,355	-0.11%
2019/08/05	4	25.53	0	0.00	25.50	4	18,274	0.02%
2019/07/31	2	26.70	5	26.67	27.00	-3	17,994	-0.02%
2019/07/30	31	26.21	8	26.16	26.20	23	17,759	0.13%
2019/07/26	37	26.51	7	26.56	26.75	30	17,716	0.17%
2019/07/25	18	26.60	57	27.00	27.05	-39	17,541	-0.22%
2019/07/24	151	26.82	162	26.72	26.35	-11	17,125	-0.06%	大買/大賣/
2019/07/23	92	28.52	25	28.58	28.20	67	16,007	0.42%
2019/07/22	5	28.83	21	28.87	29.00	-16	14,988	-0.11%
2019/07/19	50	29.84	60	29.74	29.25	-10	14,758	-0.07%
2019/07/18	14	28.97	19	28.95	29.05	-5	14,620	-0.03%
2019/07/17	16	28.49	16	28.68	28.70	0	14,531	0.00%
2019/07/16	14	28.41	16	28.53	28.60	-2	14,662	-0.01%
2019/07/15	14	27.66	22	27.87	28.20	-8	14,314	-0.06%
2019/07/12	14	26.99	74	26.93	27.10	-60	14,129	-0.42%
2019/07/11	11	25.85	5	25.91	25.95	6	14,174	0.04%
2019/07/10	15	26.35	3	26.37	26.30	12	14,850	0.08%
2019/07/09	11	26.16	2	26.23	26.20	9	15,220	0.06%
2019/07/08	19	26.58	0	0.00	26.40	19	16,078	0.12%
2019/07/05	20	26.80	2	26.80	26.70	18	16,403	0.11%
2019/07/04	28	26.73	28	26.85	26.90	0	16,726	0.00%
2019/07/03	2	26.75	2	26.85	26.65	0	16,980	0.00%
2019/07/02	1	26.80	74	26.80	26.65	-73	17,478	-0.42%
2019/07/01	92	26.60	11	26.82	26.60	81	18,100	0.45%
2019/06/28	11	26.10	0	0.00	26.05	11	18,963	0.06%
2019/06/27	84	25.72	166	25.86	26.00	-82	20,197	-0.41%	大賣/
2019/06/26	7	25.41	9	25.36	25.35	-2	20,600	-0.01%
2019/06/25	26	25.45	16	25.53	25.30	10	20,709	0.05%
2019/06/24	45	25.74	9	25.77	25.80	36	20,854	0.17%
2019/06/21	42	25.89	65	26.05	25.95	-23	20,896	-0.11%
2019/06/20	0	0.00	11	25.40	25.35	-11	20,493	-0.05%
2019/06/19	20	25.20	12	25.34	25.25	8	20,503	0.04%
2019/06/17	2	25.15	8	25.00	24.95	-6	20,649	-0.03%
2019/06/14	68	25.41	31	25.58	25.00	37	20,766	0.18%
2019/06/13	44	25.26	45	25.27	25.35	-1	20,360	0.00%
2019/06/12	95	25.06	92	25.14	25.20	3	20,296	0.01%
2019/06/11	58	24.89	58	25.00	24.90	0	20,305	0.00%
2019/06/10	65	23.98	82	24.12	24.35	-17	20,085	-0.08%
2019/06/05	6	23.63	4	23.90	23.45	2	20,117	0.01%
2019/06/04	10	23.45	17	23.43	23.50	-7	20,139	-0.03%
2019/06/03	1	22.85	3	23.02	23.35	-2	20,228	-0.01%
2019/05/31	12	22.82	53	23.01	23.15	-41	20,259	-0.20%
2019/05/30	2	22.63	33	22.52	22.80	-31	20,363	-0.15%
2019/05/29	94	22.14	55	22.21	22.05	39	20,338	0.19%
2019/05/28	6	22.89	0	0.00	22.60	6	20,280	0.03%
2019/05/27	6	22.85	9	22.65	23.15	-3	20,272	-0.01%
2019/05/24	59	23.41	33	23.42	23.00	26	20,291	0.13%
2019/05/23	21	23.20	21	23.39	23.70	0	20,268	0.00%
2019/05/22	15	23.79	31	23.57	23.55	-16	20,365	-0.08%
2019/05/21	79	23.14	53	23.25	23.20	26	20,493	0.13%
2019/05/20	15	23.45	15	23.49	23.50	0	21,209	0.00%
2019/05/17	3	23.87	2	24.30	23.75	1	21,337	0.00%
2019/05/16	21	24.10	2	24.10	23.65	19	21,310	0.09%
2019/05/15	11	23.75	8	23.95	23.95	3	21,224	0.01%
2019/05/14	7	22.45	6	23.25	23.50	1	21,291	0.00%
2019/05/13	5	23.05	0	0.00	23.10	5	21,387	0.02%
2019/05/09	3	24.45	0	0.00	24.35	3	21,316	0.01%
2019/05/08	1	24.65	30	24.75	25.00	-29	21,224	-0.14%
2019/05/07	1	24.85	1	24.85	24.80	0	21,241	0.00%
2019/05/06	4	24.65	2	24.55	24.50	2	21,236	0.01%
2019/05/03	5	25.70	59	25.75	25.75	-54	20,972	-0.26%
2019/05/02	1	25.85	1	25.70	25.70	0	20,975	0.00%
2019/04/29	2	24.65	6	25.59	25.90	-4	20,870	-0.02%
2019/04/26	1	25.70	1	25.70	25.70	0	20,598	0.00%
2019/04/25	3	26.05	2	26.18	26.10	1	20,614	0.00%
2019/04/24	79	26.28	22	26.19	25.85	57	20,653	0.28%
2019/04/23	17	28.19	2	28.08	27.55	15	19,663	0.08%
2019/04/22	3	27.93	4	28.03	28.10	-1	19,327	-0.01%
2019/04/19	2	27.65	25	27.60	27.35	-23	18,894	-0.12%
2019/04/18	35	27.32	5	27.25	27.00	30	18,667	0.16%
2019/04/17	25	27.78	217	28.04	27.50	-192	18,384	-1.04%	大賣/鉅額交易
2019/04/16	227	28.51	12	28.42	28.05	215	17,818	1.21%	大買/鉅額交易
2019/04/15	38	27.50	26	27.65	27.35	12	17,098	0.07%
2019/04/12	61	27.63	53	27.79	27.55	8	16,723	0.05%
2019/04/11	11	26.87	29	26.94	26.80	-18	15,825	-0.11%
2019/04/10	0	0.00	17	27.01	26.90	-17	15,437	-0.11%
2019/04/09	26	26.61	6	26.66	26.45	20	15,118	0.13%
2019/04/08	53	27.35	2	27.40	27.05	51	14,820	0.34%
2019/04/03	6	26.53	1	26.70	26.60	5	14,225	0.04%
2019/04/02	56	26.14	55	26.06	26.40	1	13,501	0.01%
2019/04/01	79	25.38	79	25.38	25.30	0	12,231	0.00%
2019/03/29	30	23.80	22	23.39	23.70	8	10,574	0.08%
2019/03/28	17	22.44	126	22.58	22.70	-109	10,037	-1.09%	大賣/鉅額交易
2019/03/27	6	21.80	75	22.20	22.70	-69	10,028	-0.69%
2019/03/26	53	21.86	0	0.00	21.70	53	10,195	0.52%
2019/03/25	11	21.85	9	21.92	22.00	2	10,179	0.02%
2019/03/22	10	22.78	14	22.39	22.35	-4	10,200	-0.04%
2019/03/21	19	22.65	7	22.73	22.60	12	10,207	0.12%
2019/03/20	6	22.38	32	22.55	22.35	-26	10,283	-0.25%
2019/03/19	10	22.60	11	22.64	22.35	-1	10,382	-0.01%
2019/03/18	16	21.91	10	22.15	22.15	6	10,457	0.06%
2019/03/15	10	21.66	5	21.80	21.80	5	10,411	0.05%
2019/03/14	15	21.71	3	21.42	21.50	12	10,552	0.11%
2019/03/13	12	22.19	4	22.25	22.20	8	10,743	0.07%
2019/03/12	6	22.32	6	22.60	22.40	0	10,932	0.00%
2019/03/08	26	21.66	20	21.85	21.65	6	11,761	0.05%
2019/03/07	81	22.66	7	22.54	22.20	74	11,895	0.62%
2019/03/06	1	22.95	1	22.90	22.90	0	12,051	0.00%
2019/03/05	45	22.88	45	23.15	22.80	0	12,248	0.00%
2019/03/04	68	22.55	68	22.80	22.95	0	12,222	0.00%
2019/02/27	9	22.77	0	0.00	22.70	9	12,217	0.07%
2019/02/26	12	22.85	12	23.05	23.05	0	12,267	0.00%
2019/02/25	93	22.90	58	23.03	23.00	35	12,418	0.28%
2019/02/22	1	22.90	0	0.00	23.00	1	12,358	0.01%
2019/02/21	3	22.97	1	22.85	23.20	2	12,366	0.02%
2019/02/20	1	22.75	15	23.12	22.95	-14	12,650	-0.11%
2019/02/19	80	23.01	91	22.90	23.05	-11	12,561	-0.09%
2019/02/15	3	21.45	1	21.30	21.55	2	12,015	0.02%
2019/02/14	6	21.73	10	22.03	21.50	-4	12,021	-0.03%
2019/02/13	0	0.00	2	21.73	21.70	-2	11,962	-0.02%
2019/02/12	30	21.21	62	21.45	21.60	-32	12,446	-0.26%
2019/02/11	0	0.00	70	20.97	21.20	-70	12,566	-0.56%
2019/01/30	20	20.70	0	0.00	20.60	20	12,660	0.16%
2019/01/29	17	20.63	30	20.73	20.80	-13	13,024	-0.10%
2019/01/28	30	20.90	31	21.05	20.85	-1	13,415	-0.01%
2019/01/25	22	20.65	4	20.78	20.70	18	13,626	0.13%
2019/01/23	1	20.00	8	20.35	20.50	-7	13,935	-0.05%
2019/01/22	6	20.35	0	0.00	20.20	6	14,072	0.04%
2019/01/21	0	0.00	21	20.80	20.70	-21	14,161	-0.15%
2019/01/18	0	0.00	29	20.49	20.60	-29	14,266	-0.20%
2019/01/17	41	20.43	5	20.66	20.30	36	14,486	0.25%
2019/01/16	61	20.43	99	20.34	20.60	-38	14,495	-0.26%
2019/01/15	5	20.05	1	20.15	20.20	4	14,360	0.03%
2019/01/14	3	19.67	0	0.00	19.60	3	14,438	0.02%
2019/01/11	4	20.00	3	19.88	19.90	1	14,692	0.01%
2019/01/10	5	19.95	56	20.06	20.05	-51	15,020	-0.34%
2019/01/09	11	19.97	6	19.91	19.90	5	15,386	0.03%
2019/01/08	10	19.95	14	20.11	20.05	-4	15,487	-0.03%
2019/01/07	0	0.00	12	19.79	19.90	-12	15,621	-0.08%
2019/01/04	16	19.06	13	19.19	19.20	3	15,783	0.02%
2019/01/03	4	19.84	5	20.03	19.80	-1	15,907	-0.01%
2019/01/02	0	0.00	6	19.95	19.85	-6	16,019	-0.04%
2018/12/28	61	20.14	4	20.28	19.80	57	16,284	0.35%
2018/12/27	1	20.25	0	0.00	20.20	1	16,852	0.01%
2018/12/26	6	20.33	5	20.10	19.90	1	16,926	0.01%
2018/12/25	12	20.01	1	19.95	20.15	11	17,065	0.06%
2018/12/24	44	20.53	20	20.65	20.55	24	17,093	0.14%
2018/12/22	25	20.56	0	0.00	20.60	25	17,189	0.15%
2018/12/21	63	20.30	56	20.59	20.95	7	17,410	0.04%
2018/12/20	50	20.58	8	20.56	20.60	42	17,722	0.24%
2018/12/19	48	21.50	52	21.80	21.30	-4	17,714	-0.02%
2018/12/18	9	20.80	12	20.96	21.05	-3	17,683	-0.02%
2018/12/17	25	21.28	0	0.00	21.05	25	17,765	0.14%
2018/12/14	20	21.47	1	21.30	21.50	19	17,781	0.11%
2018/12/13	1	21.85	9	21.94	21.95	-8	17,820	-0.04%
2018/12/12	3	21.48	59	21.47	21.60	-56	17,689	-0.32%
2018/12/11	70	21.43	57	21.34	21.10	13	17,662	0.07%
2018/12/10	46	20.66	2	21.05	20.65	44	17,651	0.25%
2018/12/07	2	21.03	0	0.00	21.20	2	17,651	0.01%
2018/12/06	35	20.78	30	20.65	20.35	5	17,640	0.03%
2018/12/05	17	21.77	5	21.55	21.80	12	17,458	0.07%
2018/12/04	25	22.16	40	22.51	22.40	-15	17,852	-0.08%
2018/12/03	17	21.81	63	21.68	22.30	-46	17,951	-0.26%
2018/11/30	32	20.41	37	20.62	20.40	-5	17,427	-0.03%
2018/11/29	41	20.30	5	20.65	20.00	36	17,294	0.21%
2018/11/28	4	20.00	5	20.08	20.35	-1	17,213	-0.01%
2018/11/27	10	19.38	95	19.53	19.85	-85	17,126	-0.50%
2018/11/26	2	19.20	0	0.00	19.20	2	17,119	0.01%
2018/11/23	41	19.22	7	19.18	19.05	34	17,118	0.20%
2018/11/22	65	19.77	66	20.07	19.45	-1	17,050	-0.01%
2018/11/21	8	19.44	6	19.53	19.55	2	16,899	0.01%
2018/11/20	7	19.62	3	19.72	19.65	4	16,952	0.02%
2018/11/19	0	0.00	321	20.21	20.10	-321	17,034	-1.88%	大賣/鉅額交易
2018/11/16	151	19.49	63	19.81	19.20	88	16,955	0.52%	大買/
2018/11/15	0	0.00	25	19.48	19.55	-25	16,886	-0.15%
2018/11/14	1	19.35	33	19.07	19.10	-32	16,986	-0.19%
2018/11/13	6	18.03	1	18.55	18.70	5	17,107	0.03%
2018/11/12	21	18.30	8	18.54	18.60	13	17,024	0.08%
2018/11/09	47	18.33	14	18.32	18.30	33	16,951	0.19%
2018/11/08	67	19.07	112	19.35	19.00	-45	16,502	-0.27%	大賣/
2018/11/07	52	18.95	0	0.00	18.85	52	16,287	0.32%
2018/11/06	179	19.48	28	19.49	18.75	151	16,284	0.93%	大買/鉅額交易
2018/11/05	144	20.24	14	20.61	19.90	130	15,950	0.82%	大買/鉅額交易
2018/11/02	0	0.00	60	20.82	21.30	-60	15,614	-0.38%
2018/11/01	6	19.70	77	20.29	20.30	-71	15,470	-0.46%
2018/10/31	29	19.57	32	19.43	19.80	-3	15,696	-0.02%
2018/10/30	10	19.20	10	19.40	19.15	0	15,858	0.00%
2018/10/29	0	0.00	120	18.83	18.95	-120	16,107	-0.75%	大賣/鉅額交易
2018/10/26	111	18.48	60	18.82	18.35	51	16,437	0.31%	大買/
2018/10/25	76	18.68	10	18.77	18.25	66	16,927	0.39%
2018/10/24	71	19.97	11	20.05	19.75	60	16,924	0.35%
2018/10/23	15	20.18	5	20.15	20.10	10	16,963	0.06%
2018/10/19	6	20.37	4	20.35	20.45	2	17,055	0.01%
2018/10/18	24	20.88	25	21.03	20.95	-1	17,019	-0.01%
2018/10/17	32	21.08	11	21.40	20.35	21	16,837	0.12%
2018/10/16	1	21.30	0	0.00	21.20	1	16,856	0.01%
2018/10/15	6	20.12	4	20.00	20.75	2	16,972	0.01%
2018/10/12	0	0.00	2	19.93	20.10	-2	16,971	-0.01%
2018/10/11	8	19.36	3	19.60	19.35	5	17,020	0.03%
2018/10/09	394	21.71	1	22.05	21.50	393	17,107	2.30%	大買/鉅額交易
2018/10/08	2	21.60	7	21.78	21.65	-5	17,213	-0.03%
2018/10/05	23	22.62	13	21.60	21.40	10	17,064	0.06%
2018/10/04	1	23.45	6	23.53	23.45	-5	16,604	-0.03%
2018/10/03	21	24.30	5	23.75	23.70	16	16,650	0.10%
2018/10/02	1	24.20	0	0.00	24.50	1	16,732	0.01%
2018/10/01	11	24.26	24	24.50	24.40	-13	16,847	-0.08%
2018/09/28	29	24.38	2	24.80	24.10	27	16,892	0.16%
2018/09/27	19	24.89	33	25.01	24.65	-14	16,787	-0.08%
2018/09/26	2	24.45	2	24.35	24.55	0	16,534	0.00%
2018/09/25	5	25.00	2	24.75	24.70	3	16,640	0.02%
2018/09/21	2	23.45	32	24.16	24.10	-30	16,420	-0.18%
2018/09/20	0	0.00	10	23.65	23.25	-10	16,399	-0.06%
2018/09/19	31	23.96	0	0.00	23.65	31	16,559	0.19%
2018/09/18	1	24.35	1	24.55	23.95	0	16,537	0.00%
2018/09/14	10	24.23	13	24.25	24.60	-3	16,705	-0.02%
2018/09/13	2	23.30	12	23.55	23.55	-10	16,891	-0.06%
2018/09/12	20	23.23	784	23.23	23.10	-764	17,158	-4.45%	大賣/鉅額交易
2018/09/11	4	23.40	4	23.65	23.85	0	17,449	0.00%
2018/09/10	10	23.72	6	23.90	23.30	4	18,032	0.02%
2018/09/07	4	27.39	0	0.00	25.85	4	19,104	0.02%
2018/09/05	0	0.00	12	28.20	27.85	-12	22,206	-0.05%
2018/09/04	14	28.01	11	27.90	27.90	3	22,719	0.01%
2018/09/03	14	28.81	4	28.95	28.55	10	22,715	0.04%
2018/08/31	4	29.40	0	0.00	29.40	4	22,722	0.02%
2018/08/30	21	28.95	20	29.10	29.10	1	22,854	0.00%
2018/08/29	0	0.00	2	29.20	29.10	-2	22,947	-0.01%
2018/08/28	10	29.14	0	0.00	28.90	10	23,098	0.04%
2018/08/27	21	28.80	20	28.73	29.25	1	23,249	0.00%
2018/08/24	119	28.67	118	28.78	28.80	1	23,183	0.00%	大買/大賣/
2018/08/23	3	28.35	3	28.63	28.95	0	23,073	0.00%
2018/08/22	5	27.50	1	27.80	27.60	4	22,828	0.02%
2018/08/21	22	27.06	20	27.26	27.20	2	22,932	0.01%
2018/08/20	18	27.51	60	28.02	27.40	-42	23,086	-0.18%
2018/08/17	0	0.00	17	29.64	29.00	-17	22,995	-0.07%
2018/08/16	7	28.67	10	29.04	29.05	-3	23,348	-0.01%
2018/08/15	20	29.44	0	0.00	29.35	20	23,421	0.09%
2018/08/14	5	29.82	16	29.86	30.50	-11	23,514	-0.05%
2018/08/13	5	29.50	2	30.75	29.85	3	23,716	0.01%
2018/08/09	0	0.00	6	31.45	31.50	-6	23,939	-0.03%
2018/08/08	2	32.25	105	32.03	31.90	-103	24,118	-0.43%	大賣/鉅額交易
2018/08/07	7	32.43	0	0.00	32.00	7	24,418	0.03%
2018/08/06	4	33.03	26	32.87	33.00	-22	24,297	-0.09%
2018/08/03	4	32.35	24	32.45	32.00	-20	24,510	-0.08%
2018/08/02	585	32.15	1	32.05	32.20	584	24,651	2.37%	大買/鉅額交易
2018/08/01	12	31.65	14	31.63	32.20	-2	25,327	-0.01%
2018/07/30	1	30.50	0	0.00	30.40	1	25,140	0.00%
2018/07/27	0	0.00	1	30.05	30.90	-1	25,161	0.00%
2018/07/26	1	30.05	0	0.00	30.25	1	25,300	0.00%
2018/07/25	0	0.00	3	29.67	30.00	-3	25,565	-0.01%
2018/07/24	4	29.15	4	29.10	29.35	0	25,400	0.00%
2018/07/23	22	29.23	16	29.13	29.05	6	25,313	0.02%
2018/07/20	1	30.25	14	30.82	30.25	-13	25,076	-0.05%
2018/07/19	0	0.00	1	30.00	29.95	-1	24,901	0.00%
2018/07/18	2	29.68	5	29.88	30.10	-3	24,931	-0.01%
2018/07/17	27	29.37	4	29.35	29.10	23	24,825	0.09%
2018/07/16	26	30.45	0	0.00	30.00	26	24,839	0.10%
2018/07/13	2	31.35	2	31.00	31.00	0	24,691	0.00%
2018/07/12	2	30.60	4	30.98	31.00	-2	24,774	-0.01%
2018/07/11	0	0.00	22	30.61	30.75	-22	24,952	-0.09%
2018/07/10	1	30.20	0	0.00	30.35	1	25,171	0.00%
2018/07/09	1	30.55	2	31.00	31.15	-1	26,232	0.00%
2018/07/06	3	30.88	52	30.70	30.80	-49	26,899	-0.18%
2018/07/05	24	31.65	0	0.00	30.65	24	26,945	0.09%
2018/07/04	1	31.75	0	0.00	31.95	1	26,993	0.00%
2018/07/03	9	32.60	1	33.10	32.50	8	27,117	0.03%
2018/07/02	5	32.70	2	32.70	32.55	3	26,962	0.01%
2018/06/29	0	0.00	1	32.05	32.35	-1	27,093	0.00%
2018/06/28	2	32.10	1	32.80	31.65	1	27,009	0.00%
2018/06/27	5	32.73	2	32.58	32.30	3	26,950	0.01%
2018/06/26	21	32.27	4	31.90	32.55	17	26,929	0.06%
2018/06/25	19	33.07	19	33.29	33.00	0	26,886	0.00%
2018/06/22	13	33.61	59	33.77	33.15	-46	26,980	-0.17%
2018/06/21	40	35.21	35	35.55	34.60	5	26,896	0.02%
2018/06/20	27	35.20	3	35.05	35.60	24	26,861	0.09%
2018/06/19	26	36.36	199	35.79	34.90	-173	26,765	-0.65%	大賣/鉅額交易
2018/06/15	74	38.32	12	38.57	37.70	62	26,255	0.24%
2018/06/14	181	37.97	165	38.17	38.90	16	24,915	0.06%	大買/大賣/
2018/06/13	76	35.02	93	35.03	35.40	-17	22,937	-0.07%
2018/06/12	7	34.06	15	34.36	33.80	-8	22,031	-0.04%
2018/06/11	1	32.85	1	33.00	32.75	0	21,673	0.00%
2018/06/08	17	33.65	10	33.90	33.40	7	21,921	0.03%
2018/06/07	4	34.25	80	34.00	33.65	-76	22,377	-0.34%
2018/06/06	0	0.00	2	34.80	34.55	-2	22,251	-0.01%
2018/06/05	5	34.52	3	34.93	34.15	2	22,400	0.01%
2018/06/04	3	34.70	9	34.49	34.90	-6	22,455	-0.03%
2018/06/01	6	33.63	12	33.96	33.70	-6	22,512	-0.03%
2018/05/31	6	34.10	5	33.60	33.60	1	22,802	0.00%
2018/05/30	8	33.79	0	0.00	33.55	8	23,288	0.03%
2018/05/29	32	34.78	38	34.92	34.50	-6	23,391	-0.03%
2018/05/28	1	35.25	0	0.00	34.95	1	23,570	0.00%
2018/05/25	43	34.29	51	34.24	34.20	-8	23,415	-0.03%
2018/05/24	2	34.05	31	33.76	34.45	-29	23,628	-0.12%
2018/05/23	82	33.43	68	33.53	33.15	14	23,605	0.06%
2018/05/22	14	33.48	8	33.56	33.40	6	23,453	0.03%
2018/05/21	12	33.32	12	33.63	33.80	0	23,377	0.00%
2018/05/18	91	33.40	76	33.74	32.70	15	23,167	0.06%
2018/05/17	4	33.38	4	33.30	33.30	0	23,090	0.00%
2018/05/16	9	33.22	13	33.73	33.10	-4	23,046	-0.02%
2018/05/15	14	34.42	5	34.69	33.80	9	22,957	0.04%
2018/05/14	1	34.20	1	34.50	34.15	0	23,036	0.00%
2018/05/11	32	35.08	7	34.78	34.10	25	23,132	0.11%
2018/05/10	208	33.96	5	33.69	33.80	203	22,666	0.90%	大買/鉅額交易
2018/05/09	38	33.56	69	33.46	33.20	-31	22,350	-0.14%
2018/05/08	313	32.90	29	33.02	32.80	284	21,464	1.32%	大買/鉅額交易
2018/05/07	0	0.00	1	31.10	30.95	-1	21,176	0.00%
2018/05/04	5	31.69	14	31.74	30.95	-9	21,506	-0.04%
2018/05/03	28	31.92	45	31.67	31.75	-17	22,074	-0.08%
2018/05/02	0	0.00	8	31.14	31.35	-8	21,805	-0.04%
2018/04/30	10	29.70	0	0.00	29.75	10	21,501	0.05%
2018/04/27	4	29.30	20.3	29.22	29.30	-16.3	21,559	-0.08%
2018/04/26	17	29.94	18	29.00	29.00	-1	21,626	0.00%
2018/04/25	6	29.72	3	30.13	30.10	3	21,588	0.01%
2018/04/24	8	30.05	2	31.10	30.00	6	21,592	0.03%
2018/04/23	7	31.05	0	0.00	31.00	7	21,465	0.03%
2018/04/20	10	32.55	14	32.68	32.10	-4	21,387	-0.02%
2018/04/19	8	31.71	3	31.80	31.70	5	21,201	0.02%
2018/04/18	8	31.75	10	31.84	31.70	-2	21,291	-0.01%
2018/04/17	19	32.26	13	31.57	31.45	6	21,209	0.03%
2018/04/16	9	32.89	6	32.90	32.65	3	21,189	0.01%
2018/04/13	62	33.03	32	32.90	33.05	30	21,166	0.14%
2018/04/12	24	30.39	31	30.85	31.35	-7	20,249	-0.03%
2018/04/11	16	29.39	15	29.00	28.50	1	19,771	0.01%
2018/04/03	6	30.12	0	0.00	30.20	6	19,923	0.03%
2018/04/02	0	0.00	36	30.73	30.45	-36	20,214	-0.18%
2018/03/31	2	29.68	1	29.75	30.05	1	20,072	0.00%
2018/03/30	30	30.13	27	29.51	29.50	3	20,210	0.01%
2018/03/29	0	0.00	2	29.90	30.00	-2	20,387	-0.01%
2018/03/28	33	30.17	5	30.50	29.90	28	20,561	0.14%
2018/03/27	2	31.10	5	31.20	30.95	-3	20,417	-0.01%
2018/03/26	2	30.40	2	30.40	30.65	0	20,355	0.00%
2018/03/23	9	30.69	4	31.05	30.50	5	20,233	0.02%
2018/03/22	15	31.62	4	31.80	32.00	11	19,980	0.06%
2018/03/21	5	30.95	31	31.47	31.55	-26	19,663	-0.13%
2018/03/20	5	30.40	0	0.00	30.60	5	19,418	0.03%
2018/03/19	33	31.38	3	31.57	31.10	30	19,183	0.16%
2018/03/16	17	32.75	12	32.23	32.15	5	18,762	0.03%
2018/03/15	27	32.82	4	32.60	32.60	23	18,777	0.12%
2018/03/14	23	33.19	23	33.33	33.20	0	18,836	0.00%
2018/03/13	7	33.34	0	0.00	32.95	7	18,651	0.04%
2018/03/12	0	0.00	11	32.50	32.25	-11	18,307	-0.06%
2018/03/09	14	32.06	0	0.00	31.90	14	18,457	0.08%
2018/03/06	10	33.24	12	33.16	32.80	-2	18,614	-0.01%
2018/03/05	2	34.05	2	34.35	33.10	0	18,739	0.00%
2018/03/02	0	0.00	2	33.55	34.70	-2	18,481	-0.01%
2018/02/27	1	34.50	0	0.00	34.00	1	18,561	0.01%
2018/02/26	2	34.85	5	35.36	34.80	-3	19,253	-0.02%
2018/02/23	3	36.25	0	0.00	35.85	3	19,068	0.02%
2018/02/21	1	33.90	0	0.00	33.80	1	19,254	0.01%
2018/02/09	4	32.00	95	32.34	33.35	-91	19,537	-0.47%
2018/02/08	11	34.53	11	34.51	34.30	0	19,637	0.00%
2018/02/06	14	34.20	8	35.08	34.65	6	20,642	0.03%
2018/02/05	8	35.45	5	35.46	37.20	3	20,457	0.01%
2018/02/02	3	36.33	2	36.00	35.85	1	20,599	0.00%
2018/02/01	9	36.23	2	36.30	35.65	7	21,815	0.03%
2018/01/31	2	36.30	3	36.07	36.20	-1	22,319	0.00%
2018/01/30	5	37.10	3	36.77	37.15	2	22,530	0.01%
2018/01/29	3	35.20	15	35.90	36.45	-12	23,005	-0.05%
2018/01/26	24	35.26	27	36.55	34.90	-3	23,509	-0.01%
2018/01/25	2	38.20	2	38.30	38.00	0	22,966	0.00%
2018/01/23	1	38.55	1	38.70	38.50	0	23,505	0.00%
2018/01/22	5	39.00	2	38.98	39.15	3	23,584	0.01%
2018/01/19	5	38.57	0	0.00	38.75	5	23,547	0.02%
2018/01/18	0	0.00	1	38.35	38.30	-1	23,471	0.00%
2018/01/17	0	0.00	42	38.82	38.70	-42	23,421	-0.18%
2018/01/16	0	0.00	4	38.71	39.20	-4	23,463	-0.02%
2018/01/15	5	38.97	3	39.05	38.90	2	23,448	0.01%
2018/01/12	19	39.33	19	39.32	39.60	0	23,531	0.00%
2018/01/11	6	38.33	100.2	38.22	38.20	-94.2	23,511	-0.40%
2018/01/10	15	38.17	101	38.19	38.00	-86	23,773	-0.36%	大賣/
2018/01/09	33	40.78	474	39.94	39.65	-441	23,536	-1.87%	大賣/鉅額交易
2018/01/08	16	41.82	214	42.00	41.80	-198	23,289	-0.85%	大賣/鉅額交易
2018/01/05	21	40.87	44	41.36	40.80	-23	22,986	-0.10%
2018/01/04	9	39.75	25	39.81	40.00	-16	22,763	-0.07%
2018/01/03	1	39.50	0	0.00	39.00	1	22,867	0.00%
2018/01/02	1	39.95	81	39.04	40.00	-80	22,745	-0.35%

〈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

群益金鼎-西松券商分點個股進出
群益金鼎-西松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

群益金鼎-西松 券商分點個股進出 群益金鼎-西松 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

群益金鼎-西松券商分點個股進出
群益金鼎-西松券商分點全部個股操作績效/獲利分析