華通 (2313)-元大-福營券商分點個股進出

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－元大-福營券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-福營券商分點個股進出
元大-福營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	3.2	79.39	8	79.35	78.00	-4.8	28,843	-0.02%
2024/05/02	5	77.62	6	77.70	77.90	-1	28,921	0.00%
2024/04/30	26	78.79	27	77.72	77.20	-1	29,353	0.00%
2024/04/29	5	77.02	14	77.84	77.80	-9	29,672	-0.03%
2024/04/26	34	77.05	47	77.80	77.60	-13	29,786	-0.04%
2024/04/25	2	74.60	5	75.06	75.00	-3	29,631	-0.01%
2024/04/24	4	74.07	3	74.27	74.30	1	29,751	0.00%
2024/04/23	16.2	73.60	8	73.06	72.90	8.2	29,834	0.03%
2024/04/22	16.2	74.80	12	74.63	73.80	4.2	29,948	0.01%
2024/04/19	12.2	76.19	3	76.47	76.10	9.2	29,858	0.03%
2024/04/18	14	77.86	11	78.05	77.50	3	29,762	0.01%
2024/04/17	19	77.22	16	77.76	78.00	3	29,828	0.01%
2024/04/16	14.2	77.40	8.1	77.56	76.60	6.1	29,938	0.02%
2024/04/15	18.1	79.69	8	80.59	79.70	10.1	29,832	0.03%
2024/04/12	6	81.22	8.3	81.99	81.90	-2.3	29,842	-0.01%
2024/04/11	22	80.60	10	81.17	80.20	12	29,737	0.04%
2024/04/10	12	82.45	31.1	82.43	81.80	-19.1	29,707	-0.06%
2024/04/09	59.1	82.24	50	82.11	81.40	9.1	29,710	0.03%
2024/04/08	27	82.84	33	83.24	83.50	-6	29,554	-0.02%
2024/04/03	22	79.57	5	80.14	79.60	17	29,085	0.06%
2024/04/02	1	80.80	6	80.88	80.20	-5	29,292	-0.02%
2024/04/01	26	80.01	12	80.98	79.20	14	29,279	0.05%
2024/03/29	9	79.81	21	80.21	80.40	-12	29,170	-0.04%
2024/03/28	4.3	78.46	5	78.66	78.20	-0.8	29,054	0.00%
2024/03/27	12	77.50	11	78.25	77.70	1	29,268	0.00%
2024/03/26	24.1	76.51	7	78.81	75.90	17.1	29,380	0.06%
2024/03/25	5	80.92	7	80.84	80.00	-2	29,320	-0.01%
2024/03/22	9	79.17	4	79.28	79.50	5	29,473	0.02%
2024/03/21	12	79.98	24	79.75	79.40	-12	29,535	-0.04%
2024/03/20	19.1	79.96	6.2	79.61	78.40	13	29,906	0.04%
2024/03/19	11.2	81.70	21	81.68	81.00	-9.9	31,496	-0.03%
2024/03/18	19	81.24	19.5	80.65	82.10	-0.5	32,411	0.00%
2024/03/15	25.1	78.47	12	78.74	77.70	13.1	32,922	0.04%
2024/03/14	22.6	79.81	22	79.81	78.70	0.6	32,926	0.00%
2024/03/13	47.5	81.75	61	81.72	81.20	-13.5	32,844	-0.04%
2024/03/12	76	83.94	76.1	83.32	82.40	-0.1	32,839	0.00%
2024/03/11	40	81.90	66.6	80.54	82.00	-26.6	31,964	-0.08%
2024/03/08	43.2	76.99	66	76.78	75.60	-22.8	30,884	-0.07%
2024/03/07	65.6	78.17	47	77.43	76.20	18.6	31,035	0.06%
2024/03/06	13	77.98	10	77.84	77.60	3	30,914	0.01%
2024/03/05	9	76.84	20	76.88	76.40	-11	31,431	-0.03%
2024/03/04	44	77.53	39	77.81	77.00	5	32,972	0.02%
2024/03/01	22	73.90	22.1	74.73	74.30	-0.1	34,387	0.00%
2024/02/29	18	75.79	5.6	75.70	76.10	12.4	35,913	0.03%
2024/02/27	38	77.38	61.1	76.39	75.40	-23.1	37,024	-0.06%
2024/02/26	25.1	78.16	17.5	77.68	77.20	7.6	37,017	0.02%
2024/02/23	227.2	79.83	202	78.93	78.40	25.2	37,294	0.07%	大買/大賣/
2024/02/22	277.1	77.38	257	78.21	80.10	20.1	37,042	0.05%	大買/大賣/
2024/02/21	10	71.93	8	72.15	72.90	2	36,963	0.01%
2024/02/20	5	72.46	3.4	72.99	72.70	1.6	37,178	0.00%
2024/02/19	4	71.55	3	71.77	71.00	1	37,102	0.00%
2024/02/16	73	71.91	81	72.35	72.00	-8	37,364	-0.02%
2024/02/15	10	72.36	11	72.94	71.00	-1	37,615	0.00%
2024/02/05	30	71.18	23	71.96	71.60	7	38,983	0.02%
2024/02/02	21	70.74	8	71.46	70.20	13	40,232	0.03%
2024/02/01	1	69.40	1	69.90	70.00	0	40,191	0.00%
2024/01/31	8	69.68	0.5	69.60	69.50	7.5	40,454	0.02%
2024/01/30	4.5	71.69	3	70.73	70.50	1.5	40,550	0.00%
2024/01/29	0	0.00	4	70.65	71.00	-4	40,656	-0.01%
2024/01/26	4	69.05	4	69.70	69.00	0	40,985	0.00%
2024/01/25	7	70.51	11	70.08	69.80	-4	41,188	-0.01%
2024/01/24	15	70.71	12.1	70.64	70.40	3	40,982	0.01%
2024/01/23	14.1	68.52	30	69.11	69.70	-15.9	40,968	-0.04%
2024/01/22	16.3	67.81	6	67.52	66.90	10.3	40,683	0.03%
2024/01/19	0	67.20	7	66.79	67.40	-7	40,499	-0.02%
2024/01/18	9	66.31	14	65.71	65.50	-5	40,505	-0.01%
2024/01/17	16	68.39	13	68.38	68.00	3	40,429	0.01%
2024/01/16	12	69.13	13	69.41	69.50	-1	40,321	0.00%
2024/01/15	2	68.15	5.1	67.90	67.90	-3.1	40,266	-0.01%
2024/01/12	2.4	66.50	0	0.00	66.40	2.4	40,339	0.01%
2024/01/11	3	67.63	2	68.20	67.30	1	40,304	0.00%
2024/01/10	1	67.90	5.1	67.59	68.00	-4.1	40,527	-0.01%
2024/01/09	16	70.21	15	68.17	67.90	1	41,032	0.00%
2024/01/08	21	69.16	17	69.09	69.00	4	41,031	0.01%
2024/01/05	13.2	68.95	16	69.22	69.20	-2.8	41,117	-0.01%
2024/01/04	29	69.60	21	69.71	69.00	8	41,422	0.02%
2024/01/03	14	68.50	11	68.75	69.00	3	41,492	0.01%
2024/01/02	5	69.98	4.2	69.95	69.20	0.8	41,369	0.00%
2023/12/29	5	70.22	9	69.91	70.70	-4	41,584	-0.01%
2023/12/28	17.3	71.42	2	71.65	70.80	15.3	41,629	0.04%
2023/12/27	16.2	72.57	22.2	72.79	72.80	-6	41,882	-0.01%
2023/12/26	0	0.00	9	72.30	72.50	-9	42,037	-0.02%
2023/12/25	50	72.66	55	72.03	71.50	-5	42,320	-0.01%
2023/12/22	27	73.07	37.1	73.26	72.10	-10.1	42,424	-0.02%
2023/12/21	34	72.63	24.2	73.20	73.30	9.8	42,481	0.02%
2023/12/20	16	71.81	17	71.82	72.00	-1	42,524	0.00%
2023/12/19	9	70.99	8	70.89	70.90	1	42,868	0.00%
2023/12/18	9.3	72.82	2	72.75	71.60	7.3	43,549	0.02%
2023/12/15	26	73.53	52	73.79	72.90	-26	44,545	-0.06%
2023/12/14	173	76.00	205.1	75.42	74.50	-32.1	46,545	-0.07%	大買/大賣/
2023/12/13	160	73.20	106.1	73.82	74.40	54	46,806	0.12%	大買/大賣/
2023/12/12	47.1	71.49	33.2	71.71	70.90	13.9	47,561	0.03%
2023/12/11	16.3	69.97	37	69.43	69.00	-20.7	47,292	-0.04%
2023/12/08	38.2	69.93	49	69.66	69.00	-10.8	47,602	-0.02%
2023/12/07	19.3	70.16	30	69.53	69.20	-10.7	48,515	-0.02%
2023/12/06	64.2	71.28	40.5	71.20	71.10	23.7	48,288	0.05%
2023/12/05	38.1	71.48	35	71.72	71.90	3.1	48,248	0.01%
2023/12/04	49.4	73.89	49	73.72	72.90	0.4	48,965	0.00%
2023/12/01	68.3	72.53	79.1	72.20	72.10	-10.8	50,497	-0.02%
2023/11/30	68	73.29	85.2	73.07	73.30	-17.2	49,705	-0.03%
2023/11/29	386.4	75.10	438.3	75.32	74.80	-52	48,693	-0.11%	大買/大賣/
2023/11/28	273	71.89	334	72.15	74.20	-61	46,827	-0.13%	大買/大賣/
2023/11/27	189.5	69.64	235.6	69.54	69.70	-46.1	44,777	-0.10%	大買/大賣/
2023/11/24	450.4	66.28	412	66.53	67.60	38.4	42,790	0.09%	大買/大賣/
2023/11/22	58.6	64.41	66.1	64.76	64.70	-7.4	40,597	-0.02%
2023/11/21	121.7	65.46	132.1	64.99	64.50	-10.5	39,860	-0.03%	大買/大賣/
2023/11/20	107.1	61.32	123	61.42	63.00	-16	38,050	-0.04%	大買/大賣/
2023/11/17	195	58.46	115	58.83	59.00	80	36,572	0.22%	大買/大賣/
2023/11/16	52	57.18	13	56.92	57.20	39	36,094	0.11%
2023/11/15	25	58.09	32	57.37	57.10	-7	35,884	-0.02%
2023/11/14	13	57.92	18	58.11	57.70	-5	35,570	-0.01%
2023/11/13	88	59.19	105.1	59.14	59.10	-17.1	35,109	-0.05%	大賣/
2023/11/10	91.1	57.75	84.1	57.71	57.20	7	33,434	0.02%
2023/11/09	22	54.95	25	54.81	54.80	-3	31,750	-0.01%
2023/11/08	7	55.06	5	55.10	54.90	2	31,548	0.01%
2023/11/07	11	54.37	16	54.53	54.40	-5	31,258	-0.02%
2023/11/06	32	54.66	29	54.20	53.90	3	31,127	0.01%
2023/11/03	37	55.06	49	54.54	54.40	-12	30,839	-0.04%
2023/11/02	29	53.97	19	54.05	54.10	10	30,609	0.03%
2023/11/01	4	53.25	7	53.14	52.70	-3	30,568	-0.01%
2023/10/31	22	53.60	18	54.61	52.80	4	30,502	0.01%
2023/10/30	11	53.12	7	53.17	53.50	4	30,046	0.01%
2023/10/27	2	52.10	29	52.43	52.20	-27	29,963	-0.09%
2023/10/26	11	52.56	3	52.40	52.20	8	30,052	0.03%
2023/10/25	13	53.78	11	53.89	53.70	2	29,867	0.01%
2023/10/24	6	52.97	10	52.81	52.90	-4	29,717	-0.01%
2023/10/23	3	52.70	3	52.90	52.70	0	29,641	0.00%
2023/10/20	7	51.14	2	51.45	52.10	5	29,565	0.02%
2023/10/19	6	52.32	10	52.01	52.30	-4	29,457	-0.01%
2023/10/18	5	52.98	4	52.10	52.10	1	29,411	0.00%
2023/10/17	23	54.50	34	54.83	53.90	-11	29,148	-0.04%
2023/10/16	6	53.00	4	53.33	53.30	2	28,656	0.01%
2023/10/13	16	52.78	20	52.95	53.20	-4	28,854	-0.01%
2023/10/12	52	54.08	42	54.04	54.20	10	29,327	0.03%
2023/10/11	9	52.78	14	52.99	52.20	-5	28,844	-0.02%
2023/10/06	35	52.14	5	52.08	51.80	30	28,703	0.10%
2023/10/05	28	53.06	35	53.20	52.60	-7	28,592	-0.02%
2023/10/04	33	51.90	15	51.82	52.10	18	28,224	0.06%
2023/10/03	15	52.56	5	52.64	52.00	10	28,024	0.04%
2023/10/02	17	53.95	16	54.18	54.30	1	27,611	0.00%
2023/09/28	20.1	54.16	29.5	53.41	53.00	-9.4	27,410	-0.03%
2023/09/27	9	54.16	8	53.80	53.80	1	27,321	0.00%
2023/09/26	8	54.96	15	54.99	54.30	-7	26,988	-0.03%
2023/09/25	13	55.13	12.5	55.06	54.70	0.5	26,553	0.00%
2023/09/22	52	54.96	49	55.29	55.60	3	26,212	0.01%
2023/09/21	52	55.53	42	55.23	55.50	10	25,657	0.04%
2023/09/20	64.8	57.56	63.1	57.12	56.60	1.7	24,776	0.01%
2023/09/19	218.2	59.07	260.1	58.78	56.90	-41.9	23,512	-0.18%	大買/大賣/
2023/09/18	69.1	56.79	93	57.32	57.60	-23.9	20,843	-0.11%
2023/09/15	121	53.79	139	53.96	54.40	-18	18,459	-0.10%	大買/大賣/
2023/09/14	42	50.56	68	50.78	50.80	-26	16,435	-0.16%
2023/09/13	69.1	50.46	71	50.32	50.40	-2	15,673	-0.01%
2023/09/12	175	49.84	170.5	50.85	50.80	4.5	15,093	0.03%	大買/大賣/
2023/09/11	11.1	48.95	5	48.07	48.20	6.1	13,942	0.04%
2023/09/08	34	48.85	10	48.76	48.85	24	13,491	0.18%
2023/09/07	140	49.50	72	49.46	48.80	68	13,015	0.52%	大買/
2023/09/06	55	49.95	119.5	49.43	50.40	-64.5	11,877	-0.54%	大賣/
2023/09/05	4	45.89	5	45.80	46.10	-1	9,507	-0.01%
2023/09/04	0	0.00	3	45.15	45.45	-3	9,471	-0.03%
2023/09/01	2	45.05	10	45.27	45.00	-8	9,543	-0.08%
2023/08/31	4	45.55	10	45.65	45.30	-6	9,583	-0.06%
2023/08/30	2	44.95	2	44.60	44.95	0	9,402	0.00%
2023/08/28	0	0.00	3	43.87	43.70	-3	9,540	-0.03%
2023/08/25	0	0.00	3	43.50	43.50	-3	9,605	-0.03%
2023/08/24	1	43.70	1	43.70	43.70	0	9,731	0.00%
2023/08/23	0	0.00	1	43.40	43.45	-1	9,875	-0.01%
2023/08/22	9	42.30	7	42.71	42.75	2	10,159	0.02%
2023/08/21	2	42.80	0	0.00	42.50	2	10,296	0.02%
2023/08/18	16	42.81	0	0.00	42.55	16	10,314	0.16%
2023/08/14	1	43.35	6	43.50	43.60	-5	10,661	-0.05%
2023/08/10	3	45.05	1	45.15	44.95	2	10,763	0.02%
2023/08/09	4	45.90	14	45.80	46.00	-10	10,677	-0.09%
2023/08/08	21	46.93	12	46.94	45.90	9	10,711	0.08%
2023/08/07	9	46.00	19	46.29	46.45	-10	10,484	-0.10%
2023/08/04	1	44.35	6	44.35	44.40	-5	10,243	-0.05%
2023/08/02	2	44.70	8	44.59	44.70	-6	10,258	-0.06%
2023/08/01	4	44.96	2	45.00	45.00	2	10,265	0.02%
2023/07/31	1	45.90	7	45.85	45.50	-6	10,246	-0.06%
2023/07/28	0	0.00	1	44.95	45.05	-1	10,127	-0.01%
2023/07/27	3	44.85	0	0.00	45.05	3	10,160	0.03%
2023/07/26	10	45.95	2	45.30	45.05	8	10,120	0.08%
2023/07/25	11	45.92	18	45.39	45.95	-7	10,081	-0.07%
2023/07/24	3	44.80	1.1	44.51	44.65	1.9	10,070	0.02%
2023/07/21	11	44.91	2	44.90	45.00	9	10,087	0.09%
2023/07/20	8	45.64	4	45.33	45.45	4	10,106	0.04%
2023/07/19	11	46.73	5	46.52	45.70	6	10,253	0.06%
2023/07/18	19	48.10	22	48.01	48.10	-3	10,109	-0.03%
2023/07/17	47.1	48.25	32	48.31	48.50	15.1	9,815	0.15%
2023/07/14	1	45.55	8	45.61	45.70	-7	9,152	-0.08%
2023/07/13	25	46.27	27	46.17	45.70	-2	9,333	-0.02%
2023/07/12	3	45.78	12	45.62	45.75	-9	9,272	-0.10%
2023/07/10	10	45.32	1.2	45.10	44.85	8.8	9,478	0.09%
2023/07/07	2	45.45	0	0.00	45.60	2	9,657	0.02%
2023/07/06	3	45.92	104	45.61	45.50	-101	9,681	-1.04%	大賣/鉅額交易
2023/07/05	11	46.03	31	46.06	46.10	-20	9,675	-0.21%
2023/07/04	0	0.00	14	44.92	44.95	-14	9,335	-0.15%
2023/07/03	3	44.90	1	44.80	44.90	2	9,327	0.02%
2023/06/30	6	44.48	3.3	44.47	44.40	2.7	9,374	0.03%
2023/06/29	104	45.26	8	45.14	44.80	96	9,460	1.01%	大買/
2023/06/28	4	44.55	6	44.82	44.85	-2	9,328	-0.02%
2023/06/27	2	44.03	3	44.05	44.10	-1	9,185	-0.01%
2023/06/26	3.3	43.78	0	0.00	43.75	3.3	9,152	0.04%
2023/06/20	1	43.35	0	0.00	43.30	1	9,402	0.01%
2023/06/19	0	0.00	1	43.35	43.25	-1	9,480	-0.01%
2023/06/16	6	43.13	2	43.45	43.45	4	9,512	0.04%
2023/06/14	0	0.00	10	43.70	43.65	-10	9,525	-0.10%
2023/06/13	11	43.64	3	43.55	43.80	8	9,712	0.08%
2023/06/09	2	44.20	1	44.35	44.20	1	9,784	0.01%
2023/06/08	0	0.00	7	44.08	44.05	-7	9,938	-0.07%
2023/06/06	0	0.00	4	44.53	44.50	-4	10,034	-0.04%
2023/06/05	7	44.39	2	44.10	44.10	5	10,009	0.05%
2023/06/02	17	44.61	2	44.65	44.35	15	10,128	0.15%
2023/06/01	0	0.00	3	44.25	44.45	-3	10,087	-0.03%
2023/05/31	0.1	44.00	0	0.00	44.10	0.1	10,077	0.00%
2023/05/30	0	0.00	3	44.12	44.10	-3	10,040	-0.03%
2023/05/29	4	44.39	2	44.35	44.30	2	9,999	0.02%
2023/05/26	13	44.15	11	44.24	44.25	2	9,907	0.02%
2023/05/25	1	43.35	2	43.33	43.35	-1	9,676	-0.01%
2023/05/24	10	42.52	0	0.00	42.60	10	9,602	0.10%
2023/05/23	2	42.18	2	42.18	42.20	0	9,612	0.00%
2023/05/22	3	42.88	0	0.00	42.75	3	9,467	0.03%
2023/05/19	3	43.13	3	43.08	43.50	0	9,372	0.00%
2023/05/18	3	42.05	1	42.20	42.10	2	9,245	0.02%
2023/05/17	1	41.70	6	41.95	41.70	-5	9,228	-0.05%
2023/05/16	3	41.85	12	41.85	41.80	-9	9,105	-0.10%
2023/05/15	1	41.65	0	0.00	42.20	1	8,984	0.01%
2023/05/12	5	42.58	0	0.00	42.05	5	9,001	0.06%
2023/05/11	5	42.58	0	0.00	42.40	5	8,992	0.06%
2023/05/09	6	43.87	4	43.70	43.75	2	9,083	0.02%
2023/05/08	0	0.00	10	43.68	43.75	-10	9,201	-0.11%
2023/05/05	1	43.25	1	43.15	43.15	0	9,264	0.00%
2023/05/04	1	43.15	0	0.00	43.35	1	9,454	0.01%
2023/05/02	1	43.15	0	0.00	43.30	1	9,763	0.01%
2023/04/28	4	43.10	0.5	43.35	43.10	3.5	9,993	0.04%
2023/04/27	2	43.00	3.5	43.04	43.10	-1.5	9,991	-0.02%
2023/04/26	3	41.57	1	42.00	42.30	2	9,950	0.02%
2023/04/25	5.1	41.86	5	41.67	41.55	0.1	9,987	0.00%
2023/04/24	21	42.17	5	41.85	41.75	16	10,012	0.16%
2023/04/21	10	43.33	3	43.08	43.00	7	9,978	0.07%
2023/04/19	40	44.22	0	0.00	43.80	40	10,141	0.39%
2023/04/18	9	45.00	8	45.05	44.60	1	10,097	0.01%
2023/04/17	13	44.35	0	0.00	44.55	13	10,034	0.13%
2023/04/14	11	44.20	0	0.00	44.10	11	9,992	0.11%
2023/04/13	6	43.91	2	44.00	44.00	4	9,974	0.04%
2023/04/12	12	46.38	15	46.30	46.35	-3	9,686	-0.03%
2023/04/11	2	46.95	1	46.90	46.85	1	9,416	0.01%
2023/04/10	1	46.90	0	0.00	46.90	1	9,359	0.01%
2023/04/07	0	0.00	13	46.46	46.40	-13	9,218	-0.14%
2023/04/06	1	46.00	0	0.00	46.20	1	9,176	0.01%
2023/03/31	5	46.51	26	46.68	46.35	-21	9,230	-0.23%
2023/03/30	1	46.30	15	46.46	46.30	-14	9,245	-0.15%
2023/03/29	0	0.00	2	45.85	45.80	-2	9,134	-0.02%
2023/03/28	0	0.00	1	45.60	45.55	-1	9,237	-0.01%
2023/03/27	2	45.88	4	45.86	45.95	-2	9,255	-0.02%
2023/03/24	1	45.15	19	45.65	45.65	-18	9,358	-0.19%
2023/03/23	1	44.60	0	0.00	44.70	1	9,205	0.01%
2023/03/20	1	44.25	0	0.00	44.30	1	9,303	0.01%
2023/03/17	4.7	43.30	0	0.00	43.30	4.7	9,522	0.05%
2023/03/16	17	43.22	0	0.00	43.10	17	9,527	0.18%
2023/03/15	5	44.43	0	0.00	44.20	5	9,696	0.05%
2023/03/14	6	44.62	7	44.53	44.50	-1	9,815	-0.01%
2023/03/13	8	44.78	4	44.79	45.15	4	9,884	0.04%
2023/03/10	10	45.42	0	0.00	45.25	10	10,005	0.10%
2023/03/09	3	46.52	3	46.75	46.50	0	10,078	0.00%
2023/03/08	7	46.95	5	47.00	47.00	2	10,252	0.02%
2023/03/07	2	46.68	4	47.01	46.90	-2	10,272	-0.02%
2023/03/06	28	46.10	2	46.10	46.10	26	10,195	0.26%
2023/03/03	1	46.85	0	0.00	46.75	1	10,145	0.01%
2023/03/02	6	46.15	3	46.10	46.45	3	10,170	0.03%
2023/03/01	5	45.66	4	46.03	46.00	1	10,181	0.01%
2023/02/24	7	45.67	0	0.00	45.60	7	10,192	0.07%
2023/02/23	1	45.75	1	45.90	45.90	0	10,187	0.00%
2023/02/22	2	45.58	1	45.90	45.95	1	10,395	0.01%
2023/02/20	1	46.70	3	46.73	46.65	-2	10,972	-0.02%
2023/02/17	5	46.54	9	46.57	46.60	-4	11,200	-0.04%
2023/02/16	2	46.32	10	46.24	46.40	-8	11,429	-0.07%
2023/02/15	2	46.00	2	45.83	45.80	0	12,011	0.00%
2023/02/14	0	0.00	3	45.83	45.85	-3	12,177	-0.02%
2023/02/13	1	45.45	1	45.45	45.40	0	12,395	0.00%
2023/02/10	0	0.00	4	45.55	45.70	-4	12,674	-0.03%
2023/02/09	5	45.75	0	0.00	45.70	5	12,975	0.04%
2023/02/07	5	45.75	12	45.66	45.70	-7	13,138	-0.05%
2023/02/06	5	46.25	2	46.35	46.30	3	13,099	0.02%
2023/02/03	6	46.90	12	46.93	46.75	-6	13,014	-0.05%
2023/02/02	15	46.69	13	46.47	46.75	2	13,041	0.02%
2023/02/01	1	46.65	18	46.45	46.55	-17	12,888	-0.13%
2023/01/31	1	45.50	7	45.64	45.55	-6	12,883	-0.05%
2023/01/30	14	45.11	1	45.25	45.10	13	12,927	0.10%
2023/01/17	4	44.15	2	44.15	44.25	2	12,752	0.02%
2023/01/16	3	43.73	5	43.62	44.00	-2	12,837	-0.02%
2023/01/13	13	43.71	2	43.80	43.50	11	12,890	0.09%
2023/01/12	6	43.78	0	0.00	44.10	6	12,946	0.05%
2023/01/11	4	43.91	0	0.00	44.00	4	12,957	0.03%
2023/01/10	5	44.34	1	44.50	44.70	4	12,793	0.03%
2023/01/09	6	44.93	1	45.00	45.10	5	12,780	0.04%
2023/01/06	5	44.05	3	44.15	44.30	2	12,731	0.02%
2023/01/05	7	45.05	5	44.86	44.70	2	12,835	0.02%
2023/01/04	3	45.52	3	45.58	45.35	0	12,913	0.00%
2023/01/03	6	44.77	2	45.53	45.55	4	13,039	0.03%
2022/12/30	4.1	44.72	0	0.00	44.50	4.1	13,197	0.03%
2022/12/29	2	44.05	0	0.00	45.00	2	13,400	0.01%
2022/12/28	9	45.24	1	45.00	44.80	8	13,534	0.06%
2022/12/27	1	46.40	0.1	46.55	46.40	1	13,495	0.01%
2022/12/26	3	45.97	1	46.20	46.10	2	13,538	0.01%
2022/12/23	7	45.39	154	45.54	45.95	-147	13,646	-1.08%	大賣/鉅額交易
2022/12/22	57	46.98	0	0.00	46.45	57	13,669	0.42%
2022/12/21	5	46.60	0	0.00	46.65	5	13,819	0.04%
2022/12/20	11	47.04	143	46.68	46.60	-132	13,914	-0.95%	大賣/鉅額交易
2022/12/19	1	47.95	0	0.00	47.95	1	13,947	0.01%
2022/12/16	2	48.93	5	48.57	48.90	-3	14,020	-0.02%
2022/12/15	8	48.36	2	48.45	48.50	6	13,975	0.04%
2022/12/14	2	47.80	1	47.90	47.80	1	14,194	0.01%
2022/12/13	9	48.19	2	48.15	47.75	7	14,220	0.05%
2022/12/12	2	48.05	0	0.00	48.05	2	14,278	0.01%
2022/12/09	93	50.05	2	49.65	48.80	91	14,409	0.63%
2022/12/08	1	49.25	1	49.00	49.40	0	14,403	0.00%
2022/12/07	6	50.23	11	49.55	49.10	-5	14,834	-0.03%
2022/12/06	10	51.54	14	51.10	51.10	-4	14,662	-0.03%
2022/12/05	3	51.27	10	51.27	51.30	-7	14,559	-0.05%
2022/12/02	56	50.43	20	50.91	51.10	36	14,565	0.25%
2022/12/01	4	50.35	111	50.30	50.10	-107	14,398	-0.74%	大賣/鉅額交易
2022/11/30	4	49.60	16.2	49.37	49.55	-12.2	14,656	-0.08%
2022/11/29	2	48.63	8	48.58	48.45	-6	14,729	-0.04%
2022/11/28	2.1	48.36	107	48.66	48.50	-105	14,753	-0.71%	大賣/鉅額交易
2022/11/25	4	48.28	0	0.00	48.05	4	14,962	0.03%
2022/11/24	6	48.38	1	48.50	48.35	5	15,216	0.03%
2022/11/23	0	0.00	108	48.15	48.05	-108	15,817	-0.68%	大賣/鉅額交易
2022/11/21	0	0.00	3	48.17	48.20	-3	16,747	-0.02%
2022/11/18	17.4	49.29	5.1	48.71	48.40	12.3	16,831	0.07%
2022/11/17	215.1	48.64	108	48.98	49.00	107.1	16,712	0.64%	大買/大賣/鉅額交易
2022/11/16	112	47.96	15	48.04	48.15	97	16,425	0.59%	大買/
2022/11/15	6	47.66	4	47.89	48.00	2	16,220	0.01%
2022/11/14	10	47.45	6	47.32	47.40	4	16,185	0.02%
2022/11/11	231	48.24	35.3	48.17	47.95	195.7	16,145	1.21%	大買/鉅額交易
2022/11/10	6	46.38	14	46.24	46.20	-8	16,227	-0.05%
2022/11/09	2	46.20	7	46.08	46.05	-5	16,358	-0.03%
2022/11/08	13	45.68	7	45.76	45.10	6	16,292	0.04%
2022/11/07	13	45.23	4	45.20	44.80	9	16,260	0.06%
2022/11/04	7	45.62	10	45.30	46.00	-3	16,184	-0.02%
2022/11/03	5	45.16	23.2	45.52	46.15	-18.2	16,373	-0.11%
2022/11/02	2	44.83	5	44.73	44.95	-3	16,566	-0.02%
2022/11/01	14	43.84	14	44.11	44.40	0	17,113	0.00%
2022/10/31	3	43.43	21.1	43.54	43.70	-18.1	17,771	-0.10%
2022/10/28	5	42.17	1	42.30	42.10	4	17,980	0.02%
2022/10/27	3	42.85	7	42.51	42.85	-4	18,148	-0.02%
2022/10/26	26	42.21	2	41.80	41.35	24	18,045	0.13%
2022/10/25	15	43.30	8	43.37	43.15	7	17,911	0.04%
2022/10/24	2.1	44.19	6	44.58	43.80	-4	17,985	-0.02%
2022/10/21	3	43.88	2	43.35	43.25	1	17,961	0.01%
2022/10/20	19	43.19	11	43.63	43.50	8	17,999	0.04%
2022/10/19	7	44.56	2	44.98	44.15	5	17,937	0.03%
2022/10/18	1	45.30	9.3	45.15	45.35	-8.3	17,953	-0.05%
2022/10/17	12.2	43.68	4.1	44.10	44.80	8.2	18,047	0.05%
2022/10/14	6	45.10	15	45.09	44.80	-9	18,179	-0.05%
2022/10/13	14.1	44.22	4.4	43.84	43.20	9.8	18,510	0.05%
2022/10/12	11.2	44.16	18.1	44.78	45.00	-7	18,730	-0.04%
2022/10/11	9.2	43.53	5.8	44.12	43.30	3.4	18,873	0.02%
2022/10/07	9.1	46.54	5.3	46.89	46.35	3.8	19,401	0.02%
2022/10/06	13.2	46.94	8	46.69	46.50	5.2	19,774	0.03%
2022/10/05	1	46.36	1	47.10	46.55	0	19,665	0.00%
2022/10/04	3	45.17	5	45.44	45.70	-2	19,594	-0.01%
2022/10/03	1	44.65	3	44.55	44.25	-2	19,639	-0.01%
2022/09/30	6	44.58	7	43.73	45.20	-1	19,846	-0.01%
2022/09/29	2	45.08	10	44.79	44.40	-8	20,194	-0.04%
2022/09/28	17	44.66	1	44.65	43.80	16	20,476	0.08%
2022/09/27	5	46.21	5	46.50	46.75	0	20,371	0.00%
2022/09/26	25	45.54	0	0.00	45.25	25	20,339	0.12%
2022/09/23	2	47.23	1	47.90	47.30	1	20,358	0.00%
2022/09/22	11	47.27	0.4	47.60	47.60	10.6	20,396	0.05%
2022/09/21	32.5	46.97	1	47.00	46.90	31.5	20,453	0.15%
2022/09/20	0.4	48.55	1	48.40	48.50	-0.6	20,344	0.00%
2022/09/19	1	48.70	2	48.55	48.45	-1	20,397	0.00%
2022/09/16	2	48.05	5	48.22	48.25	-3	20,579	-0.01%
2022/09/15	5	48.95	1	48.60	48.60	4	20,553	0.02%
2022/09/14	42	48.94	12.1	49.09	49.15	30	20,633	0.15%
2022/09/13	1	50.70	12	50.67	50.50	-11	20,251	-0.05%
2022/09/12	13	51.74	4	51.95	51.60	9	20,199	0.04%
2022/09/08	5	51.54	4	51.10	51.40	1	20,424	0.01%
2022/09/07	12	50.02	2	50.35	50.20	10	20,598	0.05%
2022/09/06	48	51.32	20.1	51.01	50.30	28	20,848	0.13%
2022/09/05	17	51.60	14	51.69	51.70	3	20,563	0.01%
2022/09/02	3	50.73	1	50.80	50.50	2	20,388	0.01%
2022/09/01	12	51.28	19	51.32	50.70	-7	20,511	-0.03%
2022/08/31	7	52.80	12.3	52.65	52.70	-5.3	20,509	-0.03%
2022/08/30	20	53.06	50.3	52.35	53.40	-30.3	20,767	-0.15%
2022/08/29	37.4	50.63	41.1	50.86	51.70	-3.7	20,825	-0.02%
2022/08/26	48	52.35	32	52.20	52.40	16	20,422	0.08%
2022/08/25	8	51.04	7	51.07	50.90	1	20,349	0.00%
2022/08/24	3	50.70	5	50.52	50.60	-2	20,530	-0.01%
2022/08/23	3	50.02	2	50.20	50.00	1	20,487	0.00%
2022/08/22	6	50.23	6	50.25	50.00	0	20,561	0.00%
2022/08/19	1	50.10	16	50.33	50.30	-15	20,739	-0.07%
2022/08/18	4	49.06	13	49.36	49.55	-9	20,715	-0.04%
2022/08/17	63	49.48	26.1	49.49	48.80	36.9	20,751	0.18%
2022/08/16	6	51.48	14.1	51.93	52.00	-8.1	20,481	-0.04%
2022/08/15	6	51.37	6	51.20	51.00	0	20,407	0.00%
2022/08/12	5	51.56	10.4	51.72	51.10	-5.3	20,771	-0.03%
2022/08/11	8.4	51.47	7	51.07	50.90	1.4	21,178	0.01%
2022/08/10	9.1	51.03	24	50.97	51.20	-14.9	21,436	-0.07%
2022/08/09	17	50.61	11	50.63	50.70	6	21,796	0.03%
2022/08/08	13	49.97	36	50.28	50.70	-23	22,056	-0.10%
2022/08/05	36.1	49.33	27	49.36	49.15	9.1	22,060	0.04%
2022/08/04	14	48.44	11	48.48	48.55	3	21,423	0.01%
2022/08/03	3	48.03	4	48.21	48.45	-1	21,273	0.00%
2022/08/02	45	47.72	41.2	47.70	47.55	3.8	21,266	0.02%
2022/08/01	5	48.64	2	48.78	48.50	3	21,359	0.01%
2022/07/29	5	48.34	10	48.46	48.70	-5	21,701	-0.02%
2022/07/28	2	48.28	2	47.68	47.65	0	21,938	0.00%
2022/07/27	1	47.85	2	48.00	48.10	-1	21,884	0.00%
2022/07/26	6	48.22	5	47.96	47.95	1	21,804	0.00%
2022/07/25	9	48.81	2.1	48.86	48.90	6.9	21,976	0.03%
2022/07/22	4	48.95	24	49.42	49.10	-20	22,002	-0.09%
2022/07/21	7	48.83	15	49.24	49.35	-8	22,092	-0.04%
2022/07/20	35	50.18	53	50.39	49.70	-18	22,151	-0.08%
2022/07/19	59.1	49.51	38	49.71	49.65	21.1	21,948	0.10%
2022/07/18	33.1	49.15	20	48.79	48.80	13.1	21,669	0.06%
2022/07/15	45.1	48.27	73	48.35	48.50	-28	21,507	-0.13%
2022/07/14	14	45.36	39	46.13	47.00	-25	21,021	-0.12%
2022/07/13	4	44.38	6	44.18	44.15	-2	20,835	-0.01%
2022/07/12	2	43.08	2	43.40	42.55	0	20,926	0.00%
2022/07/11	2	44.30	2	44.35	43.90	0	21,110	0.00%
2022/07/08	5	44.13	5	44.15	44.20	0	21,589	0.00%
2022/07/07	10	42.79	19.2	43.58	43.80	-9.2	21,699	-0.04%
2022/07/06	33.2	42.70	24	42.55	41.95	9.2	21,471	0.04%
2022/07/05	3.1	41.38	1	41.65	41.75	2.1	21,434	0.01%
2022/07/04	3	41.35	3	41.17	41.10	0	21,513	0.00%
2022/07/01	8	42.43	1	42.00	41.00	7	21,857	0.03%
2022/06/30	2	43.35	1	43.15	43.40	1	21,931	0.00%
2022/06/29	4	43.93	5	44.08	44.55	-1	22,013	0.00%
2022/06/28	14	45.08	0.1	45.85	45.00	14	22,163	0.06%
2022/06/27	4.1	46.70	3	46.82	46.50	1.1	22,719	0.00%
2022/06/24	4	46.36	14	46.55	46.20	-10	23,509	-0.04%
2022/06/23	4	45.33	7	45.37	45.25	-3	23,990	-0.01%
2022/06/22	10	44.28	8.1	44.54	44.60	2	24,797	0.01%
2022/06/21	7.1	45.48	10	45.89	46.20	-3	25,328	-0.01%
2022/06/20	5	45.28	23.3	44.93	44.45	-18.3	25,835	-0.07%
2022/06/17	40.3	46.18	32	45.80	45.90	8.3	26,249	0.03%
2022/06/16	13	48.47	9.1	48.33	47.60	4	26,095	0.02%
2022/06/15	27.1	48.73	29.1	48.52	48.25	-2.1	26,077	-0.01%
2022/06/14	6.1	47.61	8	47.83	48.15	-1.9	25,788	-0.01%
2022/06/13	2	47.33	3	47.33	47.35	-1	25,599	0.00%
2022/06/10	55	48.06	10	47.86	47.90	45	25,651	0.18%
2022/06/09	6	48.39	4	48.35	47.90	2	25,693	0.01%
2022/06/08	78	50.18	75.7	49.24	49.10	2.3	25,438	0.01%
2022/06/07	41.6	49.44	56.1	49.51	49.65	-14.6	24,948	-0.06%
2022/06/06	32.1	48.23	29.3	48.12	48.15	2.8	24,371	0.01%
2022/06/02	39.3	48.60	16.4	48.82	48.55	22.9	24,363	0.09%
2022/06/01	8.2	48.10	15.5	48.34	48.40	-7.3	24,200	-0.03%
2022/05/31	3.2	47.58	4.1	47.60	47.40	-0.9	23,990	0.00%
2022/05/30	2.1	47.71	3.3	47.59	47.50	-1.1	24,182	0.00%
2022/05/27	11.3	47.65	6.1	47.18	47.30	5.2	24,116	0.02%
2022/05/26	14.1	48.77	13.5	48.17	48.00	0.7	24,115	0.00%
2022/05/25	19.3	48.47	18.2	48.57	48.60	1.2	24,260	0.00%
2022/05/24	17.3	48.38	26.1	48.37	47.95	-8.8	24,349	-0.04%
2022/05/23	14	48.84	14.1	48.24	48.05	-0.1	24,164	0.00%
2022/05/20	29	48.91	24.2	48.80	48.80	4.8	24,409	0.02%
2022/05/19	36.2	47.64	41.4	48.29	49.00	-5.2	24,298	-0.02%
2022/05/18	47.3	47.95	47.2	48.06	48.05	0.1	24,273	0.00%
2022/05/17	23.4	46.83	135	47.01	47.35	-111.6	25,201	-0.44%	大賣/鉅額交易
2022/05/16	66	45.54	67	45.56	45.40	-1	25,278	0.00%
2022/05/13	14	43.97	44	44.44	45.10	-30	25,197	-0.12%
2022/05/12	6	41.39	1	41.40	41.00	5	24,680	0.02%
2022/05/11	13	41.55	5	42.33	42.35	8	24,631	0.03%
2022/05/10	7	41.16	2	42.25	42.30	5	24,503	0.02%
2022/05/09	13	42.25	11	41.98	41.70	2	24,486	0.01%
2022/05/06	35	43.12	3	43.28	43.10	32	24,368	0.13%
2022/05/05	19	46.54	20	46.01	45.50	-1	23,989	0.00%
2022/05/04	9	46.21	8	46.20	46.25	1	23,651	0.00%
2022/05/03	4	46.15	5	46.18	46.30	-1	23,697	0.00%
2022/04/29	3	46.42	5	46.64	45.85	-2	23,688	-0.01%
2022/04/28	5	45.51	6	45.39	45.10	-1	23,486	0.00%
2022/04/27	7	45.52	7	45.42	45.90	0	23,427	0.00%
2022/04/26	13	46.31	58	45.66	46.65	-45	23,361	-0.19%
2022/04/25	2	44.70	102	44.90	44.55	-100	23,161	-0.43%	大賣/
2022/04/22	5	47.45	17	47.40	47.55	-12	23,125	-0.05%
2022/04/21	1	47.90	8	48.00	48.00	-7	23,063	-0.03%
2022/04/20	6	47.63	3	47.45	47.35	3	22,897	0.01%
2022/04/19	16	48.12	13	48.02	47.55	3	22,739	0.01%
2022/04/18	4	46.76	106	46.81	46.70	-102	22,448	-0.45%	大賣/鉅額交易
2022/04/15	11	47.20	7	47.07	47.05	4	22,259	0.02%
2022/04/14	19	47.04	25	47.15	48.00	-6	22,132	-0.03%
2022/04/13	5	45.50	105	45.24	46.15	-100	21,664	-0.46%	大賣/
2022/04/12	7	44.49	85	44.76	44.15	-78	21,756	-0.36%
2022/04/11	6.7	44.39	2	44.55	44.35	4.7	21,667	0.02%
2022/04/08	10	46.61	5	46.59	46.65	5	21,313	0.02%
2022/04/07	21.4	47.29	9	46.52	45.90	12.4	21,147	0.06%
2022/04/06	260	49.19	30	49.17	49.15	230	20,803	1.11%	大買/鉅額交易
2022/04/01	111	48.41	7	48.46	48.45	104	20,605	0.50%	大買/鉅額交易
2022/03/31	5	49.01	343	48.50	48.30	-338	20,442	-1.65%	大賣/鉅額交易
2022/03/30	13	49.67	33.4	49.33	49.50	-20.4	20,275	-0.10%
2022/03/29	31	50.86	18.1	50.72	49.95	13	19,787	0.07%
2022/03/28	73.5	52.81	45.1	52.35	52.80	28.5	19,013	0.15%
2022/03/25	567.1	52.06	72	52.16	53.00	495.1	18,276	2.71%	大買/鉅額交易
2022/03/24	30	50.46	61	50.57	51.00	-31	17,250	-0.18%
2022/03/23	31	49.19	70.3	49.23	49.40	-39.3	16,494	-0.24%
2022/03/22	24	48.36	58	48.24	48.35	-34	16,024	-0.21%
2022/03/21	3	46.90	10	47.09	46.40	-7	15,591	-0.04%
2022/03/18	8.1	46.26	28	46.09	46.60	-19.9	15,570	-0.13%
2022/03/17	2	44.48	2	44.68	44.80	0	15,254	0.00%
2022/03/16	2	43.75	52	43.45	43.50	-50	15,193	-0.33%
2022/03/15	10.1	43.66	2	44.35	43.35	8.1	15,253	0.05%
2022/03/14	23	45.07	21	45.08	45.00	2	15,205	0.01%
2022/03/11	3.1	43.61	0	0.00	43.50	3.1	15,309	0.02%
2022/03/10	1	44.45	2	44.45	44.10	-1	15,528	-0.01%
2022/03/09	4	43.04	10	43.48	43.40	-6	15,466	-0.04%
2022/03/08	4	44.10	7	44.16	43.35	-3	15,382	-0.02%
2022/03/07	21	45.08	8	44.51	44.60	13	15,351	0.08%
2022/03/04	3	46.67	4	46.68	46.50	-1	15,270	-0.01%
2022/03/03	18	46.57	107	46.87	46.70	-89	15,290	-0.58%	大賣/
2022/03/02	4	47.65	3	47.92	47.80	1	15,107	0.01%
2022/03/01	17	48.46	15	48.54	48.35	2	15,086	0.01%
2022/02/25	4	47.98	21	48.10	47.85	-17	14,877	-0.11%
2022/02/24	15	46.69	12	46.58	46.00	3	14,762	0.02%
2022/02/23	23	48.07	22.3	47.95	47.90	0.7	14,602	0.00%
2022/02/22	24	48.04	29	48.00	48.40	-5	15,422	-0.03%
2022/02/21	6	48.21	11	48.22	47.95	-5	15,664	-0.03%
2022/02/18	27	48.34	47	48.71	48.65	-20	15,319	-0.13%
2022/02/17	80	48.25	161.1	48.18	47.90	-81.1	14,747	-0.55%	大賣/
2022/02/16	65	46.17	83.4	46.43	46.70	-18.4	13,427	-0.14%
2022/02/15	41.3	45.46	115.1	45.52	45.45	-73.8	12,791	-0.58%	大賣/
2022/02/14	9	43.78	7	43.81	44.00	2	12,458	0.02%
2022/02/11	1	44.60	3	44.65	44.50	-2	12,431	-0.02%
2022/02/10	0	0.00	10	44.10	44.60	-10	12,459	-0.08%
2022/02/09	18	44.73	22	44.65	44.60	-4	12,543	-0.03%
2022/02/08	9	44.07	9	43.94	44.00	0	12,701	0.00%
2022/02/07	3	42.93	2	42.50	43.25	1	12,787	0.01%
2022/01/26	3	42.13	0	0.00	42.00	3	12,923	0.02%
2022/01/25	5	42.65	4	42.64	42.10	1	13,327	0.01%
2022/01/24	6	43.33	4	42.98	43.40	2	13,863	0.01%
2022/01/21	3	43.83	2	43.95	43.60	1	14,032	0.01%
2022/01/20	101	44.23	14	44.31	44.45	87	14,260	0.61%	大買/
2022/01/19	4	44.05	10	44.04	44.20	-6	14,269	-0.04%
2022/01/18	0	0.00	4	44.03	43.70	-4	14,060	-0.03%
2022/01/17	4.2	43.66	17	43.64	43.85	-12.8	13,939	-0.09%
2022/01/14	6	41.33	9	41.29	42.20	-3	13,773	-0.02%
2022/01/13	5	42.13	1	42.65	42.05	4	13,800	0.03%
2022/01/12	5	42.29	0	0.00	42.50	5	13,905	0.04%
2022/01/11	2	42.00	11	42.02	42.35	-9	13,926	-0.06%
2022/01/07	11	42.05	7	42.15	42.10	4	13,890	0.03%
2022/01/06	11	42.96	7.2	43.09	43.10	3.8	13,746	0.03%
2022/01/05	19	43.82	21	44.39	42.95	-2	13,642	-0.01%
2022/01/04	0	0.00	7	44.03	44.40	-7	13,201	-0.05%
2022/01/03	2	43.63	0	0.00	43.80	2	13,172	0.02%
2021/12/30	3	43.62	0	0.00	43.75	3	13,168	0.02%
2021/12/29	3	44.05	4	43.86	43.65	-1	13,182	-0.01%
2021/12/28	0	0.00	4.3	44.23	44.00	-4.3	13,113	-0.03%
2021/12/27	3	43.98	6	44.11	44.10	-3	13,067	-0.02%
2021/12/24	4	43.81	6	43.78	43.90	-2	13,070	-0.02%
2021/12/23	6	43.93	21	44.02	44.05	-15	12,935	-0.12%
2021/12/22	6	43.49	114	43.20	43.55	-108	12,839	-0.84%	大賣/鉅額交易
2021/12/21	1	43.25	2	43.05	43.15	-1	12,789	-0.01%
2021/12/20	6	43.07	2	42.90	43.00	4	12,758	0.03%
2021/12/17	3	42.77	4	42.78	42.65	-1	12,765	-0.01%
2021/12/16	3	42.93	7	42.94	43.10	-4	12,755	-0.03%
2021/12/15	5	42.53	5.5	42.25	42.10	-0.5	12,635	0.00%
2021/12/14	9	42.51	6	42.42	42.55	3	12,576	0.02%
2021/12/13	2	41.83	4	41.81	41.70	-2	12,424	-0.02%
2021/12/10	60	41.85	3.1	41.82	41.70	56.9	12,603	0.45%
2021/12/09	9	42.83	9	42.73	42.45	0	12,557	0.00%
2021/12/08	0	0.00	6	42.50	42.50	-6	12,551	-0.05%
2021/12/07	5	43.42	37	42.95	42.50	-32	12,431	-0.26%
2021/12/06	18.1	42.51	21	42.67	42.90	-3	12,114	-0.02%
2021/12/03	0	0.00	1	41.10	41.20	-1	11,940	-0.01%
2021/12/02	10	41.07	10	40.78	40.55	0	11,955	0.00%
2021/12/01	5	41.13	0.2	41.35	41.20	4.9	11,916	0.04%
2021/11/30	3	41.87	6	42.11	41.60	-3	11,766	-0.03%
2021/11/29	8	40.08	3.1	40.44	41.05	4.9	11,702	0.04%
2021/11/26	2	41.65	1	41.00	41.00	1	11,609	0.01%
2021/11/25	1	42.25	3	42.48	42.00	-2	11,541	-0.02%
2021/11/24	9	42.07	10	42.10	42.30	-1	11,748	-0.01%
2021/11/23	12	42.28	42	42.12	42.00	-30	11,658	-0.26%
2021/11/22	23	43.68	23.2	43.47	43.30	-0.2	11,460	0.00%
2021/11/19	354	44.77	209	43.83	43.00	145	11,343	1.28%	大買/大賣/鉅額交易
2021/11/18	29.2	43.90	48.5	43.52	43.80	-19.3	10,405	-0.19%
2021/11/17	0	0.00	6	41.64	41.50	-6	9,757	-0.06%
2021/11/16	3	41.45	8	41.65	41.60	-5	9,756	-0.05%
2021/11/15	5	42.05	5	42.14	42.10	0	9,725	0.00%
2021/11/12	0	0.00	13	41.20	41.25	-13	9,675	-0.13%
2021/11/11	33	41.88	174	41.65	41.30	-141	9,614	-1.47%	大賣/鉅額交易
2021/11/10	11	41.91	3	41.87	42.05	8	9,626	0.08%
2021/11/09	8	41.43	3	41.52	41.50	5	9,789	0.05%
2021/11/08	6	41.70	5	41.60	41.40	1	9,746	0.01%
2021/11/05	22	42.03	31	41.83	41.80	-9	9,736	-0.09%
2021/11/04	4	40.98	4	40.99	40.70	0	9,607	0.00%
2021/11/03	6	41.08	5.1	41.07	40.95	1	9,615	0.01%
2021/11/02	20	41.32	60	42.51	40.40	-40	9,872	-0.41%
2021/11/01	176	42.35	18	42.16	42.40	158	9,574	1.65%	大買/鉅額交易
2021/10/29	56.1	40.71	19	40.47	40.35	37.1	9,222	0.40%
2021/10/28	35	40.53	41	39.99	40.15	-6	9,320	-0.06%
2021/10/27	14	39.47	17	39.41	39.60	-3	9,083	-0.03%
2021/10/26	0	0.00	15	38.60	38.65	-15	9,218	-0.16%
2021/10/25	0	0.00	15	38.65	38.55	-15	9,381	-0.16%
2021/10/22	1	38.45	6	38.21	38.75	-5	9,785	-0.05%
2021/10/21	8	38.50	5	37.60	37.60	3	10,483	0.03%
2021/10/20	3	38.33	15	38.33	38.70	-12	10,465	-0.11%
2021/10/19	1	37.65	6	37.93	37.85	-5	10,656	-0.05%
2021/10/18	1	37.20	3	37.42	37.05	-2	10,778	-0.02%
2021/10/15	2	37.30	2	37.45	37.15	0	11,089	0.00%
2021/10/13	1	36.40	0	0.00	36.05	1	11,732	0.01%
2021/10/12	2	37.30	0	0.00	37.10	2	12,069	0.02%
2021/10/08	10	37.60	9	37.63	37.60	1	13,040	0.01%
2021/10/07	15	37.05	4	37.15	37.05	11	14,988	0.07%
2021/10/06	22	36.98	13	36.55	36.35	9	17,470	0.05%
2021/10/05	1	35.65	11	35.35	35.90	-10	17,701	-0.06%
2021/10/04	0	0.00	1	36.00	35.70	-1	18,027	-0.01%
2021/10/01	9	35.99	9	35.52	35.55	0	18,639	0.00%
2021/09/30	0	0.00	16	36.90	37.30	-16	18,795	-0.09%
2021/09/29	10	36.30	2	36.30	36.30	8	19,035	0.04%
2021/09/28	21	37.84	9.1	38.04	37.60	12	19,216	0.06%
2021/09/27	2	38.00	0	0.00	38.20	2	19,269	0.01%
2021/09/24	14	38.15	2	38.43	38.45	12	19,406	0.06%
2021/09/23	9	37.68	3	37.72	37.70	6	19,386	0.03%
2021/09/22	7	37.85	3	37.95	37.85	4	19,350	0.02%
2021/09/17	1	38.00	2	37.95	38.50	-1	19,355	-0.01%
2021/09/16	2.1	37.16	0	0.00	37.55	2.1	19,464	0.01%
2021/09/15	38.3	37.46	21	37.42	37.20	17.3	19,804	0.09%
2021/09/14	0.1	38.47	0	0.00	38.35	0.1	20,330	0.00%
2021/09/13	9.2	38.55	0.1	38.50	38.25	9.1	20,398	0.04%
2021/09/10	1	38.95	1	39.35	39.35	0	20,461	0.00%
2021/09/09	2	38.90	6	38.99	38.95	-4	20,679	-0.02%
2021/09/08	9	38.70	1	39.40	38.25	8	20,966	0.04%
2021/09/07	5	39.54	2	39.60	39.10	3	21,266	0.01%
2021/09/06	4	39.96	4	40.20	39.80	0	21,286	0.00%
2021/09/03	1	40.35	2	40.63	40.65	-1	21,312	0.00%
2021/09/02	9	40.53	3	40.62	40.05	6	21,443	0.03%
2021/09/01	1	40.70	5	41.02	41.00	-4	21,357	-0.02%
2021/08/31	2	40.83	3	40.92	40.95	-1	21,313	0.00%
2021/08/30	10.1	41.13	18	41.47	40.70	-8	21,312	-0.04%
2021/08/26	4	40.46	3	40.32	40.25	1	21,064	0.00%
2021/08/25	1	40.75	4	40.66	40.60	-3	21,121	-0.01%
2021/08/24	13	41.05	15	41.18	40.40	-2	21,209	-0.01%
2021/08/23	3	40.10	6	40.33	40.35	-3	21,053	-0.01%
2021/08/20	3	38.58	2	39.10	38.65	1	21,040	0.00%
2021/08/19	4	39.29	0	0.00	38.75	4	21,090	0.02%
2021/08/18	7	39.28	6	39.27	39.60	1	21,120	0.00%
2021/08/17	7	38.89	13	38.92	38.55	-6	21,189	-0.03%
2021/08/16	1	38.80	3	38.95	38.95	-2	21,197	-0.01%
2021/08/13	22	39.42	6	39.23	38.65	16	21,055	0.08%
2021/08/12	16	40.64	1	40.75	40.65	15	20,844	0.07%
2021/08/11	13	41.18	7	41.05	40.75	6	20,838	0.03%
2021/08/10	10	41.47	13	42.41	41.20	-3	20,749	-0.01%
2021/08/09	13.1	42.70	1	42.70	42.60	12.1	20,644	0.06%
2021/08/06	75.3	43.19	42	43.56	43.65	33.3	20,597	0.16%
2021/08/05	3	42.38	10	42.50	42.20	-7	20,379	-0.03%
2021/08/04	11	41.78	8	41.89	42.20	3	20,574	0.01%
2021/08/03	9	42.12	1	41.85	42.20	8	20,494	0.04%
2021/08/02	3	42.73	20.2	42.70	42.70	-17.2	20,214	-0.09%
2021/07/30	8	43.25	13	43.31	42.80	-5	20,256	-0.02%
2021/07/29	2.1	44.50	5	45.00	44.50	-2.9	20,281	-0.01%
2021/07/28	13	43.43	9	44.21	44.75	4	20,369	0.02%
2021/07/27	51.1	46.16	45	45.81	46.10	6.1	20,172	0.03%
2021/07/23	6.2	44.36	7	44.64	44.30	-0.8	19,708	0.00%
2021/07/22	8	44.51	14	44.45	44.60	-6	19,745	-0.03%
2021/07/21	11	44.46	2	43.70	43.70	9	19,601	0.05%
2021/07/20	5.1	44.54	13	45.09	44.50	-7.9	19,341	-0.04%
2021/07/19	16	46.20	13	46.21	45.80	3	19,070	0.02%
2021/07/16	10.3	46.25	6	45.98	46.55	4.3	18,811	0.02%
2021/07/15	74	46.69	99.6	46.72	46.30	-25.6	18,528	-0.14%
2021/07/14	238.2	47.01	176.4	46.59	45.75	61.8	17,675	0.35%	大買/大賣/
2021/07/13	92.6	46.01	176.2	46.03	45.95	-83.6	15,747	-0.53%	大賣/
2021/07/12	19.1	43.58	5	43.41	43.10	14.1	13,343	0.11%
2021/07/09	16	42.79	28	42.86	42.80	-12	13,083	-0.09%
2021/07/08	9	42.28	10	42.41	43.00	-1	12,931	-0.01%
2021/07/07	12	42.35	7	42.49	42.30	5	12,486	0.04%
2021/07/06	11	42.84	16	42.52	42.65	-5	12,380	-0.04%
2021/07/05	13	43.43	9	43.46	43.30	4	12,494	0.03%
2021/07/02	11	42.60	5	42.75	42.70	6	12,707	0.05%
2021/06/30	5	42.05	3	42.07	42.00	2	12,782	0.02%
2021/06/29	26	42.08	3	42.02	41.80	23	12,819	0.18%
2021/06/28	48	42.09	2	41.90	42.15	46	12,915	0.36%
2021/06/25	5	42.08	4	42.26	42.00	1	12,959	0.01%
2021/06/24	26	42.37	24	42.27	42.25	2	12,962	0.02%
2021/06/23	16.8	42.63	64	42.23	43.40	-47.2	12,804	-0.37%
2021/06/22	0	0.00	2	40.13	40.20	-2	12,204	-0.02%
2021/06/21	17	39.64	9	39.61	39.40	8	12,196	0.07%
2021/06/18	36	41.17	0	0.00	40.55	36	12,106	0.30%
2021/06/17	30	41.18	28	41.18	41.00	2	11,999	0.02%
2021/06/16	6	41.12	31	40.90	41.05	-25	11,813	-0.21%
2021/06/15	7	39.37	0	0.00	39.20	7	11,597	0.06%
2021/06/11	1	38.90	0	0.00	38.80	1	11,685	0.01%
2021/06/08	0	0.00	1	38.40	38.40	-1	12,095	-0.01%
2021/06/07	1	37.80	11	38.09	38.10	-10	12,237	-0.08%
2021/06/04	10	38.50	5.4	38.64	38.80	4.6	12,263	0.04%
2021/06/03	10	38.75	1	38.65	38.90	9	12,386	0.07%
2021/06/02	4	38.98	13	38.93	38.75	-9	12,440	-0.07%
2021/06/01	5	39.68	26	39.56	39.45	-21	12,471	-0.17%
2021/05/31	1	38.10	0	0.00	38.40	1	12,385	0.01%
2021/05/28	1	37.95	0	0.00	38.30	1	12,391	0.01%
2021/05/27	1	37.65	1	37.80	37.50	0	12,357	0.00%
2021/05/26	10	37.35	11	37.11	37.20	-1	12,288	-0.01%
2021/05/25	0	0.00	4	36.75	36.70	-4	12,263	-0.03%
2021/05/24	1	34.55	3	35.47	35.40	-2	12,192	-0.02%
2021/05/21	8	35.29	5	35.22	35.00	3	12,207	0.02%
2021/05/20	0	0.00	13	35.47	35.45	-13	12,346	-0.11%
2021/05/19	7	35.59	1	35.30	35.20	6	12,407	0.05%
2021/05/18	12	35.48	8	35.36	35.60	4	12,440	0.03%
2021/05/17	1	32.10	1	33.90	33.25	0	12,492	0.00%
2021/05/14	6	34.86	2	35.00	34.70	4	12,504	0.03%
2021/05/13	10	33.08	9	33.53	34.70	1	12,415	0.01%
2021/05/12	20	34.84	4	33.70	33.60	16	12,209	0.13%
2021/05/11	5.1	37.08	14	36.81	36.40	-8.9	11,932	-0.07%
2021/05/10	4	38.89	10	39.10	38.85	-6	11,839	-0.05%
2021/05/07	1	39.35	12	38.88	39.65	-11	11,902	-0.09%
2021/05/06	27.1	37.85	9	38.41	37.60	18.1	11,827	0.15%
2021/05/05	14	39.31	0	0.00	38.70	14	11,586	0.12%
2021/05/04	10	40.33	14	40.20	40.00	-4	11,588	-0.03%
2021/05/03	14	42.18	10	41.80	41.80	4	11,775	0.03%
2021/04/29	9	43.87	5	43.65	43.35	4	11,697	0.03%
2021/04/28	20	43.49	22.4	43.24	43.75	-2.4	11,604	-0.02%
2021/04/27	2	42.48	23	42.70	42.50	-21	11,475	-0.18%
2021/04/26	10	42.45	5.5	42.47	42.45	4.5	11,519	0.04%
2021/04/23	13	42.34	11	42.29	42.40	2	11,637	0.02%
2021/04/22	9	42.56	23	42.68	42.00	-14	12,120	-0.12%
2021/04/21	3	42.88	8	42.85	42.75	-5	12,731	-0.04%
2021/04/20	8	43.09	7	43.20	43.20	1	12,849	0.01%
2021/04/19	25	42.73	5	42.82	42.75	20	12,869	0.16%
2021/04/16	2	42.40	3	42.50	42.50	-1	12,819	-0.01%
2021/04/15	11	42.37	1	42.60	42.50	10	12,960	0.08%
2021/04/14	11	42.08	7	42.64	42.10	4	13,048	0.03%
2021/04/13	20	43.06	8	43.15	42.75	12	13,219	0.09%
2021/04/12	16	43.50	6	43.47	43.30	10	13,260	0.08%
2021/04/09	75	44.13	12	43.99	43.80	63	13,368	0.47%
2021/04/08	22	44.74	23	45.02	45.25	-1	13,092	-0.01%
2021/04/07	23	43.67	24	44.07	44.50	-1	12,668	-0.01%
2021/04/06	1	42.90	4	42.96	42.90	-3	12,494	-0.02%
2021/04/01	4	42.84	3	43.07	42.70	1	12,548	0.01%
2021/03/31	9	42.98	11	42.95	42.90	-2	12,519	-0.02%
2021/03/30	9	43.21	0	0.00	43.15	9	12,456	0.07%
2021/03/29	3	43.80	1	44.05	43.50	2	12,466	0.02%
2021/03/26	2	43.60	10	43.75	43.55	-8	12,456	-0.06%
2021/03/25	51	43.01	15	43.06	42.90	36	12,374	0.29%
2021/03/24	8.4	42.85	27	42.90	42.80	-18.6	12,387	-0.15%
2021/03/23	32	42.94	4	42.94	42.85	28	12,546	0.22%
2021/03/22	16	42.98	10	42.90	42.95	6	12,656	0.05%
2021/03/19	8	42.73	5	42.85	43.00	3	12,852	0.02%
2021/03/18	3	43.10	18	42.99	43.15	-15	12,934	-0.12%
2021/03/17	16	42.45	5	42.26	42.25	11	13,209	0.08%
2021/03/16	17	42.79	26	42.63	42.60	-9	13,565	-0.07%
2021/03/15	26	42.76	16	42.93	42.75	10	13,882	0.07%
2021/03/12	19	42.65	7.1	43.01	42.75	11.9	14,095	0.08%
2021/03/11	20	42.25	25	42.31	42.30	-5	14,223	-0.04%
2021/03/10	9	42.31	15	42.22	42.15	-6	14,546	-0.04%
2021/03/09	12	42.27	17	42.07	42.25	-5	14,756	-0.03%
2021/03/08	4	42.81	2.6	43.17	42.40	1.4	14,970	0.01%
2021/03/05	4	43.16	13	43.21	42.90	-9	15,179	-0.06%
2021/03/04	3	43.82	12	43.47	43.50	-9	15,588	-0.06%
2021/03/03	8	43.86	6	43.94	43.90	2	16,233	0.01%
2021/03/02	4	44.26	6	44.36	43.60	-2	16,666	-0.01%
2021/02/26	2	43.95	0	0.00	44.10	2	16,977	0.01%
2021/02/25	3	44.50	11	44.19	44.30	-8	17,426	-0.05%
2021/02/24	6	44.84	17	44.11	44.05	-11	17,573	-0.06%
2021/02/23	15	44.89	5	44.81	44.75	10	17,586	0.06%
2021/02/22	9	45.16	7	44.94	45.00	2	17,692	0.01%
2021/02/19	13	43.99	5	44.29	44.35	8	17,644	0.05%
2021/02/18	2	44.05	9	44.07	43.95	-7	17,771	-0.04%
2021/02/17	13	43.91	3	44.02	43.85	10	17,898	0.06%
2021/02/05	2	42.93	30	43.39	43.40	-28	17,998	-0.16%
2021/02/04	20	42.33	1	42.30	42.15	19	18,487	0.10%
2021/02/03	7	42.11	0	0.00	41.95	7	18,648	0.04%
2021/02/02	14	42.16	10	42.08	42.00	4	18,874	0.02%
2021/02/01	4	41.90	13	41.76	41.90	-9	19,014	-0.05%
2021/01/29	20	42.76	10	43.03	42.45	10	19,199	0.05%
2021/01/28	5	43.22	4	43.24	43.15	1	19,193	0.01%
2021/01/27	6	43.58	0	0.00	43.80	6	19,271	0.03%
2021/01/26	15	43.91	11	44.31	43.75	4	19,254	0.02%
2021/01/25	27	45.06	10	44.98	44.95	17	19,103	0.09%
2021/01/22	1	43.65	21	43.50	44.15	-20	18,774	-0.11%
2021/01/21	14	42.74	18	43.09	42.70	-4	18,754	-0.02%
2021/01/20	6	43.09	26	43.32	42.65	-20	18,800	-0.11%
2021/01/19	17	44.16	5	44.40	43.75	12	18,607	0.06%
2021/01/18	17	43.82	44	44.14	44.15	-27	18,593	-0.15%
2021/01/15	84	45.37	55	45.65	44.80	29	18,601	0.16%
2021/01/14	52	46.29	35	46.33	46.70	17	18,293	0.09%
2021/01/13	4	44.35	27	44.88	44.90	-23	17,949	-0.13%
2021/01/12	8	44.03	0	0.00	43.85	8	18,092	0.04%
2021/01/11	2	44.75	0	0.00	44.90	2	18,612	0.01%
2021/01/08	5	44.55	16	44.74	44.75	-11	18,733	-0.06%
2021/01/07	7	44.69	2.1	44.48	44.40	4.9	18,611	0.03%
2021/01/06	19.1	44.97	23	45.09	44.50	-3.9	18,624	-0.02%
2021/01/05	27	45.04	12	44.75	44.95	15	18,417	0.08%
2021/01/04	12	44.25	14	44.34	44.60	-2	18,456	-0.01%
2020/12/31	5	43.62	12	43.78	43.50	-7	18,705	-0.04%
2020/12/30	6	43.24	10	43.49	43.50	-4	18,822	-0.02%
2020/12/29	29	43.25	14	43.38	43.15	15	19,498	0.08%
2020/12/28	3	43.80	4	43.80	43.70	-1	19,815	-0.01%
2020/12/24	0	0.00	18	43.90	43.75	-18	20,069	-0.09%
2020/12/23	6	42.89	6	43.06	43.20	0	20,155	0.00%
2020/12/22	6	43.44	0	0.00	43.15	6	20,428	0.03%
2020/12/21	5	43.55	2	43.90	43.90	3	20,608	0.01%
2020/12/18	10	44.57	0	0.00	44.15	10	20,573	0.05%
2020/12/17	3	44.55	1	44.65	44.50	2	20,678	0.01%
2020/12/16	61	44.18	12	44.14	44.40	49	20,705	0.24%
2020/12/15	15	43.44	2	43.68	43.35	13	20,614	0.06%
2020/12/14	10	44.20	6	44.26	44.15	4	20,435	0.02%
2020/12/11	26	44.48	22	45.32	44.35	4	20,484	0.02%
2020/12/10	52	45.94	6.1	46.37	45.50	45.9	20,316	0.23%
2020/12/09	22	47.58	30	47.65	47.20	-8	20,238	-0.04%
2020/12/08	34	47.39	27	47.71	47.85	7	20,205	0.03%
2020/12/07	26	47.64	16	47.76	47.35	10	20,647	0.05%
2020/12/04	52	46.97	54	47.20	47.20	-2	20,442	-0.01%
2020/12/03	23	47.77	18	47.71	47.60	5	20,121	0.02%
2020/12/02	13	47.65	8.1	47.41	47.45	4.9	20,090	0.02%
2020/12/01	41	48.18	38	48.26	48.20	3	19,979	0.02%
2020/11/30	23.2	49.10	43	48.87	48.05	-19.8	19,938	-0.10%
2020/11/27	18	48.11	31	48.06	48.40	-13	19,702	-0.07%
2020/11/26	34	47.04	9	46.62	47.45	25	19,443	0.13%
2020/11/25	14	46.10	16	46.25	45.75	-2	19,207	-0.01%
2020/11/24	9	47.68	7	47.73	46.85	2	19,061	0.01%
2020/11/23	2	47.15	7	47.02	46.75	-5	18,805	-0.03%
2020/11/20	0	0.00	3	46.35	46.25	-3	18,968	-0.02%
2020/11/19	11	46.97	7	46.91	46.50	4	19,129	0.02%
2020/11/18	17	46.59	22	46.51	46.35	-5	19,335	-0.03%
2020/11/17	9	47.29	10	47.15	46.65	-1	19,912	-0.01%
2020/11/16	3	46.93	11	47.19	46.80	-8	20,442	-0.04%
2020/11/13	2	46.60	10	46.54	46.70	-8	20,731	-0.04%
2020/11/12	40	47.10	66	47.20	46.90	-26	20,835	-0.12%
2020/11/11	12	45.62	5	45.95	45.85	7	20,461	0.03%
2020/11/10	13	44.85	22	45.00	44.90	-9	20,732	-0.04%
2020/11/09	27.1	45.68	4	45.43	45.25	23.1	21,800	0.11%
2020/11/06	17	45.70	10.1	45.87	45.30	6.9	22,576	0.03%
2020/11/05	17	44.02	12	44.14	44.70	5	23,229	0.02%
2020/11/04	11	43.71	7	43.69	43.80	4	24,048	0.02%
2020/11/03	6	43.95	6	43.96	43.75	0	24,687	0.00%
2020/11/02	5	43.23	4	43.41	43.25	1	25,601	0.00%
2020/10/30	1	43.80	16	44.09	43.55	-15	27,081	-0.06%
2020/10/29	5	44.05	7	43.81	44.55	-2	27,382	-0.01%
2020/10/28	19	44.67	10	44.60	44.55	9	27,423	0.03%
2020/10/27	12	45.85	12.1	45.79	45.60	-0.1	27,518	0.00%
2020/10/26	1	45.70	1	46.60	45.70	0	27,982	0.00%
2020/10/23	10	46.80	11	46.89	46.45	-1	28,080	0.00%
2020/10/22	21.3	46.67	15	46.73	47.00	6.3	28,204	0.02%
2020/10/21	8	46.74	15	46.58	46.35	-7	28,313	-0.02%
2020/10/20	28	46.62	17	46.28	46.25	11	28,481	0.04%
2020/10/19	33	46.79	39	46.03	46.80	-6	28,705	-0.02%
2020/10/16	31	45.42	29	44.24	43.60	2	28,456	0.01%
2020/10/15	0	0.00	2	45.70	45.10	-2	29,164	-0.01%
2020/10/14	3	45.62	2	45.75	45.05	1	29,634	0.00%
2020/10/13	12	45.70	36	45.60	45.70	-24	29,856	-0.08%
2020/10/12	41	45.73	19	45.60	45.30	22	30,054	0.07%
2020/10/08	3	46.43	19	46.43	46.30	-16	30,053	-0.05%
2020/10/07	12	44.64	16	44.77	44.90	-4	29,831	-0.01%
2020/10/06	14	43.92	27	44.60	45.00	-13	29,996	-0.04%
2020/10/05	6	42.27	8	42.54	42.90	-2	29,823	-0.01%
2020/09/30	12	40.71	1	40.85	40.75	11	29,671	0.04%
2020/09/29	6	41.58	0	0.00	41.55	6	29,783	0.02%
2020/09/28	13	41.30	10	41.75	41.85	3	30,098	0.01%
2020/09/25	3	42.48	13	42.00	41.15	-10	30,399	-0.03%
2020/09/24	19	44.07	3	43.17	43.05	16	30,492	0.05%
2020/09/23	5	45.87	3	45.90	45.00	2	30,640	0.01%
2020/09/22	3	45.87	1	45.70	45.70	2	30,888	0.01%
2020/09/21	1	46.45	5	47.06	47.25	-4	31,357	-0.01%
2020/09/18	0	0.00	13	46.98	46.95	-13	31,337	-0.04%
2020/09/17	12	47.24	16	47.09	47.00	-4	31,523	-0.01%
2020/09/16	26	47.68	39	47.29	47.05	-13	31,661	-0.04%
2020/09/15	15	47.45	9	47.50	47.50	6	31,599	0.02%
2020/09/14	48	47.80	32	47.27	46.60	16	31,791	0.05%
2020/09/11	21	47.06	8	47.19	47.30	13	32,083	0.04%
2020/09/10	12	47.18	24	47.05	46.25	-12	32,395	-0.04%
2020/09/09	1	43.70	2	44.88	45.15	-1	31,771	0.00%
2020/09/08	0	0.00	2	44.75	44.05	-2	31,868	-0.01%
2020/09/07	10	45.11	3	45.22	44.40	7	32,136	0.02%
2020/09/04	11	44.09	19	44.61	44.80	-8	32,370	-0.02%
2020/09/03	2	44.93	4	44.91	44.40	-2	32,591	-0.01%
2020/09/02	9	44.97	3	44.93	45.00	6	32,629	0.02%
2020/09/01	24	45.08	25	44.93	45.40	-1	32,858	0.00%
2020/08/31	10	43.98	2	44.08	43.65	8	32,742	0.02%
2020/08/28	12	43.90	7	43.99	44.30	5	33,059	0.02%
2020/08/27	9	43.95	3	43.98	43.80	6	33,321	0.02%
2020/08/26	5	44.23	4	44.31	44.35	1	33,705	0.00%
2020/08/25	5	45.13	3	45.17	45.05	2	33,837	0.01%
2020/08/24	4	45.10	7	45.01	45.45	-3	33,911	-0.01%
2020/08/21	18	45.44	13	45.44	45.15	5	34,534	0.01%
2020/08/20	58	45.23	109	45.77	44.05	-51	34,238	-0.15%	大賣/
2020/08/19	11.1	48.56	1	48.00	47.70	10.1	33,907	0.03%
2020/08/18	12	49.77	10	49.90	49.15	2	33,793	0.01%
2020/08/17	17.1	50.43	17	50.40	50.20	0.1	33,918	0.00%
2020/08/14	25	49.65	14	49.83	50.50	11	34,313	0.03%
2020/08/13	123	51.55	64	50.64	49.25	59	34,217	0.17%	大買/
2020/08/12	53	52.98	25	53.43	53.10	28	33,525	0.08%
2020/08/11	62	52.92	43	52.77	52.50	19	33,359	0.06%
2020/08/10	28	52.12	17	51.95	51.00	11	33,122	0.03%
2020/08/07	34	53.57	32	53.66	52.80	2	32,895	0.01%
2020/08/06	51	53.44	26	53.10	53.40	25	32,555	0.08%
2020/08/05	59	51.84	102	52.25	52.50	-43	32,338	-0.13%	大賣/
2020/08/04	7	49.45	28	49.46	49.55	-21	31,486	-0.07%
2020/08/03	1	48.75	3	48.88	48.50	-2	31,569	-0.01%
2020/07/31	10	48.46	12	48.39	48.50	-2	32,031	-0.01%
2020/07/30	25	48.66	31	48.81	49.25	-6	32,010	-0.02%
2020/07/29	1	46.55	10	47.20	47.25	-9	31,895	-0.03%
2020/07/28	9	47.63	12	47.63	46.90	-3	32,192	-0.01%
2020/07/27	32	47.74	31	48.21	47.55	1	32,879	0.00%
2020/07/24	64	48.96	80	49.45	48.40	-16	33,427	-0.05%
2020/07/23	93	50.41	26	50.18	50.30	67	33,217	0.20%
2020/07/22	30	49.37	27	49.94	49.45	3	33,065	0.01%
2020/07/21	30	49.34	44	49.54	49.00	-14	33,126	-0.04%
2020/07/20	11	47.83	47	47.37	48.40	-36	32,756	-0.11%
2020/07/17	32	45.91	2	45.75	45.85	30	32,592	0.09%
2020/07/16	23	45.81	12	45.99	45.45	11	33,170	0.03%
2020/07/15	5	45.08	0	0.00	44.55	5	33,437	0.01%
2020/07/14	51	45.72	16	45.89	45.50	35	33,917	0.10%
2020/07/13	19	44.93	10	45.14	45.40	9	33,967	0.03%
2020/07/10	27	46.84	31	46.31	45.15	-4	34,161	-0.01%
2020/07/09	14	49.00	8	49.00	49.00	6	34,187	0.02%
2020/07/08	16	49.98	15	50.11	49.80	1	34,151	0.00%
2020/07/07	49	49.41	40	49.41	49.35	9	34,128	0.03%
2020/07/06	27	49.91	10	49.62	50.00	17	34,344	0.05%
2020/07/03	19	48.54	26	48.68	48.50	-7	34,444	-0.02%
2020/07/02	23	47.87	8	47.80	48.00	15	34,802	0.04%
2020/07/01	13	47.50	17	47.82	47.20	-4	34,772	-0.01%
2020/06/30	22	48.05	9	48.00	47.70	13	34,841	0.04%
2020/06/29	9	46.58	4	47.14	46.70	5	34,695	0.01%
2020/06/24	3	46.35	23	46.48	47.10	-20	34,962	-0.06%
2020/06/23	19	46.24	46	46.06	46.00	-27	35,446	-0.08%
2020/06/22	30	46.79	18	46.64	46.60	12	36,010	0.03%
2020/06/19	46	47.46	42	47.36	47.45	4	36,293	0.01%
2020/06/18	69	46.90	87	47.07	47.85	-18	36,159	-0.05%
2020/06/17	11	46.01	83	46.17	46.05	-72	35,660	-0.20%
2020/06/16	14	44.60	20	44.71	44.80	-6	35,667	-0.02%
2020/06/15	42	44.61	27	44.31	43.70	15	35,849	0.04%
2020/06/12	31	43.67	36	44.01	45.00	-5	36,083	-0.01%
2020/06/11	47	45.32	36	45.40	44.50	11	36,124	0.03%
2020/06/10	53	46.60	31	46.18	46.00	22	36,030	0.06%
2020/06/09	48	45.30	52	45.37	45.60	-4	36,039	-0.01%
2020/06/08	29	44.94	45	45.21	45.25	-16	36,199	-0.04%
2020/06/05	15	44.58	56	44.76	44.25	-41	36,074	-0.11%
2020/06/04	15	44.92	72	44.93	44.60	-57	36,091	-0.16%
2020/06/03	29	43.74	30	44.01	44.05	-1	35,916	0.00%
2020/06/02	25	43.25	30	43.19	43.20	-5	35,702	-0.01%
2020/06/01	17	43.00	49	42.96	43.20	-32	35,377	-0.09%
2020/05/29	59	41.93	41	42.19	42.00	18	35,022	0.05%
2020/05/28	24	42.20	109	42.54	42.10	-85	34,916	-0.24%	大賣/
2020/05/27	20	40.79	9	40.75	40.95	11	34,122	0.03%
2020/05/26	19	40.88	27	40.70	40.15	-8	34,051	-0.02%
2020/05/25	41	39.21	33	39.63	40.15	8	33,907	0.02%
2020/05/22	42	40.11	14	40.15	39.60	28	33,612	0.08%
2020/05/21	45	39.94	27	40.37	41.30	18	33,201	0.05%
2020/05/20	9	39.11	26	39.01	39.15	-17	32,618	-0.05%
2020/05/19	60	39.35	32	39.42	39.30	28	32,530	0.09%
2020/05/18	45	40.21	31	39.20	38.85	14	31,990	0.04%
2020/05/15	33	42.10	38	42.45	42.00	-5	31,299	-0.02%
2020/05/14	63	43.07	64	43.27	41.95	-1	30,723	0.00%
2020/05/13	29	43.81	3	44.00	44.10	26	30,202	0.09%
2020/05/12	91	43.70	197	43.50	44.25	-106	30,079	-0.35%	大賣/鉅額交易
2020/05/11	64	43.13	87	43.16	43.00	-23	29,914	-0.08%
2020/05/08	117	41.72	20	41.80	41.55	97	29,380	0.33%	大買/
2020/05/07	16	40.50	48	40.70	41.00	-32	29,258	-0.11%
2020/05/06	21	39.36	24	39.18	39.25	-3	28,739	-0.01%
2020/05/05	32	39.88	32	40.26	39.10	0	28,655	0.00%
2020/05/04	65	39.52	54	39.18	39.50	11	28,432	0.04%
2020/04/30	42	38.75	49	39.27	39.95	-7	28,255	-0.02%
2020/04/29	79	37.24	114	37.37	37.55	-35	27,612	-0.13%	大賣/
2020/04/28	27	36.89	28	36.58	36.45	-1	27,050	0.00%
2020/04/27	30	35.94	25	36.28	36.65	5	26,985	0.02%
2020/04/24	9	35.12	40	35.67	35.45	-31	26,688	-0.12%
2020/04/23	48	35.73	1	36.05	35.35	47	26,299	0.18%
2020/04/22	26	35.48	23	34.93	35.70	3	25,993	0.01%
2020/04/21	77	36.72	33	36.52	35.70	44	25,836	0.17%
2020/04/20	60	36.38	26	36.56	36.75	34	25,133	0.14%
2020/04/17	18	35.85	93	35.97	35.40	-75	24,815	-0.30%
2020/04/16	96	34.43	90	34.76	34.70	6	24,354	0.02%
2020/04/15	73	35.04	32	35.27	34.50	41	24,732	0.17%
2020/04/14	69	34.87	53	34.62	34.90	16	24,488	0.07%
2020/04/13	33	33.80	12	33.99	33.60	21	24,494	0.09%
2020/04/10	9	34.04	21	34.27	34.20	-12	24,821	-0.05%
2020/04/09	34	34.72	17	34.80	34.00	17	25,514	0.07%
2020/04/08	26	35.25	63	35.34	35.20	-37	25,418	-0.15%
2020/04/07	77	34.57	38	34.87	34.70	39	24,919	0.16%
2020/04/06	73	32.34	32	32.31	32.65	41	24,255	0.17%
2020/04/01	48	31.17	581	31.07	31.75	-533	23,929	-2.23%	大賣/鉅額交易
2020/03/31	36	31.43	71	31.49	31.25	-35	23,832	-0.15%
2020/03/30	57	30.63	32	30.52	31.10	25	23,473	0.11%
2020/03/27	74	31.89	48	31.81	30.80	26	23,145	0.11%
2020/03/26	42	29.77	36	30.19	31.30	6	22,533	0.03%
2020/03/25	12	29.18	29	29.23	29.40	-17	21,867	-0.08%
2020/03/24	27	26.26	7	26.46	26.75	20	21,608	0.09%
2020/03/23	28	24.46	5	24.54	24.50	23	21,739	0.11%
2020/03/20	14	25.67	13	25.70	25.85	1	21,736	0.00%
2020/03/19	213	23.65	0	0.00	23.50	213	21,555	0.99%	大買/鉅額交易
2020/03/18	251	26.19	5	27.91	26.10	246	21,752	1.13%	大買/鉅額交易
2020/03/17	98	28.31	5	29.34	27.70	93	21,544	0.43%
2020/03/16	16	30.36	41	32.02	29.70	-25	21,262	-0.12%
2020/03/13	5	31.43	19	31.63	32.05	-14	21,042	-0.07%
2020/03/12	18	35.51	33	35.87	34.75	-15	20,873	-0.07%
2020/03/11	62	39.58	9	39.57	38.50	53	20,670	0.26%
2020/03/10	17	38.21	14	38.55	38.75	3	20,469	0.01%
2020/03/09	37	40.17	18	39.44	38.90	19	20,550	0.09%
2020/03/06	33	41.07	39	40.91	41.15	-6	20,496	-0.03%
2020/03/05	42	40.77	36	40.71	40.60	6	20,648	0.03%
2020/03/04	7	39.14	2	39.58	39.40	5	20,493	0.02%
2020/03/03	5	40.07	6	40.33	39.70	-1	20,513	0.00%
2020/03/02	2	38.80	14	39.03	39.00	-12	20,483	-0.06%
2020/02/27	32	40.78	0	0.00	39.00	32	20,539	0.16%
2020/02/26	13	43.38	15	42.00	41.35	-2	20,352	-0.01%
2020/02/25	1	43.50	12	43.09	43.45	-11	20,386	-0.05%
2020/02/24	3	43.10	3	43.33	43.65	0	20,577	0.00%
2020/02/21	2	43.95	6	44.07	43.75	-4	20,871	-0.02%
2020/02/20	12	43.84	5	43.80	44.05	7	21,172	0.03%
2020/02/19	2	43.18	2	43.50	42.85	0	21,259	0.00%
2020/02/18	3	43.35	2	43.30	43.10	1	21,748	0.00%
2020/02/17	4	43.24	3	43.23	43.25	1	22,448	0.00%
2020/02/14	5	43.23	2	43.90	43.10	3	23,240	0.01%
2020/02/13	12	43.97	3	43.78	43.20	9	24,558	0.04%
2020/02/12	12	42.35	6	44.51	44.60	6	25,914	0.02%
2020/02/11	5	40.68	7	41.21	41.85	-2	25,711	-0.01%
2020/02/10	10	39.20	7	39.70	39.75	3	25,801	0.01%
2020/02/07	5	41.26	4	41.38	41.05	1	25,899	0.00%
2020/02/06	1	41.95	4	42.06	42.25	-3	26,299	-0.01%
2020/02/05	6	41.04	2	41.15	41.20	4	26,896	0.01%
2020/02/04	1	40.55	4	41.58	41.30	-3	27,189	-0.01%
2020/02/03	4	39.66	6	38.88	40.00	-2	27,672	-0.01%
2020/01/31	4	41.00	16	40.90	40.90	-12	28,052	-0.04%
2020/01/30	9	43.45	16	42.30	41.85	-7	28,072	-0.02%
2020/01/20	1	46.10	2	46.48	46.45	-1	28,233	0.00%
2020/01/17	55	46.00	52	45.80	45.45	3	28,649	0.01%
2020/01/16	5	46.05	7	45.55	45.55	-2	28,846	-0.01%
2020/01/15	9	46.66	7	46.49	46.30	2	28,983	0.01%
2020/01/14	1	46.90	1	46.65	46.80	0	29,176	0.00%
2020/01/13	10	46.33	8	46.44	46.35	2	29,078	0.01%
2020/01/10	8	45.31	11	45.59	45.65	-3	29,337	-0.01%
2020/01/09	8	44.94	14	45.18	45.20	-6	29,326	-0.02%
2020/01/08	9	42.63	84	42.21	43.40	-75	29,063	-0.26%
2020/01/07	21	42.64	27	43.07	43.20	-6	29,218	-0.02%
2020/01/06	14	41.93	17	41.76	41.65	-3	29,767	-0.01%
2020/01/03	27	44.78	13	44.36	43.85	14	29,727	0.05%
2020/01/02	6	46.80	3	46.98	47.00	3	29,685	0.01%
2019/12/31	1	45.25	22	45.10	45.10	-21	29,739	-0.07%
2019/12/30	2	44.80	1	45.45	44.90	1	30,178	0.00%
2019/12/27	53	45.22	56	45.21	45.40	-3	30,544	-0.01%
2019/12/26	11	45.12	10	45.15	45.15	1	31,259	0.00%
2019/12/25	13	46.72	5	46.40	46.40	8	31,405	0.03%
2019/12/24	11	46.06	11	46.51	46.25	0	31,752	0.00%
2019/12/23	4	45.68	3	46.00	45.90	1	31,981	0.00%
2019/12/20	9	46.59	11	46.75	46.80	-2	32,123	-0.01%
2019/12/19	71	46.38	51	46.26	45.90	20	32,661	0.06%
2019/12/18	2	46.45	0	0.00	46.00	2	33,134	0.01%
2019/12/17	9	47.93	4	47.99	47.90	5	33,154	0.02%
2019/12/16	97	47.04	97	46.12	47.90	0	33,259	0.00%
2019/12/13	16	46.39	13	46.72	45.80	3	33,304	0.01%
2019/12/12	12	48.40	37	48.52	48.75	-25	33,254	-0.08%
2019/12/11	22	47.84	20	47.80	47.70	2	33,557	0.01%
2019/12/10	13	48.24	12	47.71	48.30	1	33,920	0.00%
2019/12/09	22	48.35	12	48.73	47.75	10	34,326	0.03%
2019/12/06	3	48.00	0	0.00	47.45	3	34,645	0.01%
2019/12/05	30	47.90	33	47.69	47.95	-3	35,780	-0.01%
2019/12/04	17	47.13	19	47.76	46.90	-2	37,666	-0.01%
2019/12/03	29	48.67	28	49.04	48.45	1	39,329	0.00%
2019/12/02	41	49.49	40	48.42	49.90	1	39,620	0.00%
2019/11/29	57	48.76	57	49.23	48.95	0	39,645	0.00%
2019/11/28	45	49.43	85	49.63	49.40	-40	39,863	-0.10%
2019/11/27	52	50.26	45	50.41	50.00	7	41,176	0.02%
2019/11/26	46	50.48	18	50.38	50.50	28	41,983	0.07%
2019/11/25	49	49.92	71	49.84	49.60	-22	42,057	-0.05%
2019/11/22	20	49.42	37	49.34	49.50	-17	42,338	-0.04%
2019/11/21	31	49.68	26	49.95	49.50	5	42,736	0.01%
2019/11/20	32	50.37	31	50.09	50.60	1	43,309	0.00%
2019/11/19	144	51.31	155	50.72	50.60	-11	45,154	-0.02%	大買/大賣/
2019/11/18	122	51.58	101	51.03	51.20	21	45,711	0.05%	大買/大賣/
2019/11/15	47	51.42	57	51.65	51.00	-10	45,973	-0.02%
2019/11/14	96	51.01	120	51.24	52.20	-24	46,146	-0.05%	大賣/
2019/11/13	74	50.26	57	49.92	50.90	17	46,986	0.04%
2019/11/12	84	48.53	100	48.73	50.10	-16	47,221	-0.03%
2019/11/11	47	46.43	45	47.32	47.05	2	46,232	0.00%
2019/11/08	21	43.42	47	44.30	44.70	-26	44,678	-0.06%
2019/11/07	3	43.08	3	43.17	43.30	0	44,375	0.00%
2019/11/06	5	44.26	12	44.01	43.90	-7	44,263	-0.02%
2019/11/05	7	45.31	14	45.01	45.45	-7	43,928	-0.02%
2019/11/04	14	44.70	25	44.47	45.00	-11	43,667	-0.03%
2019/11/01	30	42.89	13	42.90	43.00	17	43,027	0.04%
2019/10/31	18	42.53	49.3	42.70	42.75	-31.3	42,830	-0.07%
2019/10/30	4	41.43	17	40.47	41.80	-13	42,219	-0.03%
2019/10/29	27	41.36	12	41.40	40.75	15	41,778	0.04%
2019/10/28	2	41.08	13	41.85	41.80	-11	41,663	-0.03%
2019/10/25	9	40.57	3	40.70	40.75	6	41,324	0.01%
2019/10/24	16	41.21	2	41.30	41.50	14	41,037	0.03%
2019/10/23	1	41.30	58	41.64	41.85	-57	41,300	-0.14%
2019/10/22	4	41.79	6	41.85	40.95	-2	42,375	0.00%
2019/10/18	40	41.20	49	41.27	41.30	-9	43,326	-0.02%
2019/10/17	2	40.80	5	40.92	40.85	-3	43,947	-0.01%
2019/10/16	2	40.75	224	40.71	41.30	-222	44,070	-0.50%	大賣/鉅額交易
2019/10/15	71	41.65	19	40.96	40.75	52	43,931	0.12%
2019/10/14	28	40.59	35	41.20	41.20	-7	44,038	-0.02%
2019/10/09	156	39.02	7	38.89	38.60	149	43,419	0.34%	大買/鉅額交易
2019/10/08	13	38.87	33	38.74	38.95	-20	43,382	-0.05%
2019/10/07	11	38.38	13	38.30	38.15	-2	42,489	0.00%
2019/10/04	23	37.59	15	37.70	37.90	8	41,966	0.02%
2019/10/03	8	37.49	13	37.02	37.70	-5	41,536	-0.01%
2019/10/02	42	37.14	35	36.28	37.80	7	41,033	0.02%
2019/10/01	0	0.00	5	35.41	35.90	-5	40,230	-0.01%
2019/09/27	3	34.48	8	34.80	34.75	-5	39,831	-0.01%
2019/09/26	4	36.13	8	35.40	35.60	-4	39,393	-0.01%
2019/09/25	13	36.00	13	36.31	36.10	0	39,158	0.00%
2019/09/24	6	36.24	306	37.02	35.80	-300	39,255	-0.76%	大賣/鉅額交易
2019/09/23	68	37.60	52	37.63	37.50	16	38,966	0.04%
2019/09/20	57	37.13	6	37.08	36.85	51	38,463	0.13%
2019/09/19	253	37.00	1	36.55	36.95	252	37,999	0.66%	大買/鉅額交易
2019/09/18	13	36.50	240	36.36	36.50	-227	37,726	-0.60%	大賣/鉅額交易
2019/09/17	18	36.99	26	36.95	36.70	-8	37,174	-0.02%
2019/09/16	38	36.04	51	36.41	36.25	-13	37,095	-0.04%
2019/09/12	239	36.06	8	36.02	35.85	231	36,562	0.63%	大買/鉅額交易
2019/09/11	2	35.75	34	35.31	35.55	-32	36,167	-0.09%
2019/09/10	262	35.77	273	35.57	35.70	-11	35,595	-0.03%	大買/大賣/
2019/09/09	84	36.26	456	36.15	35.55	-372	35,065	-1.06%	大賣/鉅額交易
2019/09/06	281	37.50	76	37.38	37.00	205	34,262	0.60%	大買/鉅額交易
2019/09/05	13	35.18	37	35.94	36.60	-24	32,356	-0.07%
2019/09/04	31	32.35	50	32.69	33.30	-19	30,454	-0.06%
2019/09/03	71	32.52	20	32.55	32.10	51	30,089	0.17%
2019/09/02	172	32.18	22	32.32	32.50	150	29,806	0.50%	大買/鉅額交易
2019/08/30	21	32.39	348	32.41	32.10	-327	29,435	-1.11%	大賣/鉅額交易
2019/08/29	302	31.58	22	31.90	32.15	280	28,021	1.00%	大買/鉅額交易
2019/08/28	30	31.23	17	30.74	30.65	13	27,048	0.05%
2019/08/27	3	31.42	24	31.38	30.80	-21	26,720	-0.08%
2019/08/26	12	31.30	6	31.16	30.95	6	26,329	0.02%
2019/08/23	171	32.73	375	32.24	32.40	-204	25,684	-0.79%	大買/大賣/鉅額交易
2019/08/22	25	32.33	66	31.71	32.80	-41	24,986	-0.16%
2019/08/21	27	29.75	22	29.92	30.60	5	22,932	0.02%
2019/08/20	6	29.88	42	29.44	29.10	-36	22,112	-0.16%
2019/08/19	91	29.96	33	29.80	29.60	58	21,683	0.27%
2019/08/16	206	29.56	33	29.63	29.50	173	21,065	0.82%	大買/鉅額交易
2019/08/15	18	28.52	62	28.47	28.60	-44	19,576	-0.22%
2019/08/14	4	27.53	16	27.63	27.50	-12	18,507	-0.06%
2019/08/13	2	26.38	6	26.37	26.65	-4	18,053	-0.02%
2019/08/12	4	26.71	13	26.59	26.75	-9	18,163	-0.05%
2019/08/08	16	26.63	14	26.57	26.85	2	18,476	0.01%
2019/08/07	13	26.27	4	26.44	26.25	9	18,360	0.05%
2019/08/06	6	25.33	15	25.88	26.25	-9	18,355	-0.05%
2019/08/05	4	25.64	16	25.68	25.50	-12	18,274	-0.07%
2019/08/02	7	25.79	3	25.63	26.00	4	18,250	0.02%
2019/08/01	3	26.47	4	26.54	26.40	-1	18,095	-0.01%
2019/07/31	5	26.68	12	26.60	27.00	-7	17,994	-0.04%
2019/07/30	4	26.11	23	26.15	26.20	-19	17,759	-0.11%
2019/07/29	5	26.56	21	26.57	26.50	-16	17,817	-0.09%
2019/07/26	26	26.53	3	26.57	26.75	23	17,716	0.13%
2019/07/25	61	26.79	14	26.93	27.05	47	17,541	0.27%
2019/07/24	87	27.05	109	26.67	26.35	-22	17,125	-0.13%	大賣/
2019/07/23	99	28.60	1	28.25	28.20	98	16,007	0.61%
2019/07/22	17	28.83	7	28.86	29.00	10	14,988	0.07%
2019/07/19	65	29.64	75	29.25	29.25	-10	14,758	-0.07%
2019/07/18	0	0.00	9	28.91	29.05	-9	14,620	-0.06%
2019/07/17	2	28.70	3	28.53	28.70	-1	14,531	-0.01%
2019/07/16	8	28.36	11	28.38	28.60	-3	14,662	-0.02%
2019/07/15	0	0.00	11	27.85	28.20	-11	14,314	-0.08%
2019/07/12	61	27.10	135	26.90	27.10	-74	14,129	-0.52%	大賣/
2019/07/11	41	25.84	14	25.77	25.95	27	14,174	0.19%
2019/07/10	30	26.30	0	0.00	26.30	30	14,850	0.20%
2019/07/09	57	26.31	8	26.29	26.20	49	15,220	0.32%
2019/07/08	0	0.00	3	26.62	26.40	-3	16,078	-0.02%
2019/07/05	13	26.70	1	26.70	26.70	12	16,403	0.07%
2019/07/04	1	26.85	81	26.70	26.90	-80	16,726	-0.48%
2019/07/03	1	26.75	4	26.81	26.65	-3	16,980	-0.02%
2019/07/02	2	26.55	16	26.72	26.65	-14	17,478	-0.08%
2019/07/01	12	26.50	20	26.70	26.60	-8	18,100	-0.04%
2019/06/28	15	26.24	0	0.00	26.05	15	18,963	0.08%
2019/06/27	3	25.77	15	25.76	26.00	-12	20,197	-0.06%
2019/06/26	0	0.00	1	25.50	25.35	-1	20,600	0.00%
2019/06/25	1	25.30	3	25.57	25.30	-2	20,709	-0.01%
2019/06/24	2	25.83	2	25.75	25.80	0	20,854	0.00%
2019/06/21	47	25.92	32	25.99	25.95	15	20,896	0.07%
2019/06/20	50	25.40	5	25.38	25.35	45	20,493	0.22%
2019/06/19	3	25.28	0	0.00	25.25	3	20,503	0.01%
2019/06/17	4	24.99	2	24.95	24.95	2	20,649	0.01%
2019/06/14	40	25.42	29	25.28	25.00	11	20,766	0.05%
2019/06/13	0	0.00	1	25.35	25.35	-1	20,360	0.00%
2019/06/12	1	25.15	6	25.16	25.20	-5	20,296	-0.02%
2019/06/11	0	0.00	27	24.89	24.90	-27	20,305	-0.13%
2019/06/10	0	0.00	6	24.21	24.35	-6	20,085	-0.03%
2019/06/05	1	23.55	1	23.80	23.45	0	20,117	0.00%
2019/06/04	1	23.55	0	0.00	23.50	1	20,139	0.00%
2019/06/03	0	0.00	1	23.20	23.35	-1	20,228	0.00%
2019/05/31	0	0.00	6	23.20	23.15	-6	20,259	-0.03%
2019/05/30	0	0.00	8	22.59	22.80	-8	20,363	-0.04%
2019/05/29	6	22.08	6	22.13	22.05	0	20,338	0.00%
2019/05/28	10	22.77	0	0.00	22.60	10	20,280	0.05%
2019/05/27	1	22.75	1	23.15	23.15	0	20,272	0.00%
2019/05/24	4	23.29	0	0.00	23.00	4	20,291	0.02%
2019/05/23	13	23.55	8	23.60	23.70	5	20,268	0.02%
2019/05/22	3	23.70	16	23.68	23.55	-13	20,365	-0.06%
2019/05/21	4	23.21	1	23.25	23.20	3	20,493	0.01%
2019/05/20	2	23.53	0	0.00	23.50	2	21,209	0.01%
2019/05/17	2	24.05	6	23.87	23.75	-4	21,337	-0.02%
2019/05/16	13	24.45	12	24.24	23.65	1	21,310	0.00%
2019/05/15	1	23.95	3	23.90	23.95	-2	21,224	-0.01%
2019/05/14	6	22.98	4	23.25	23.50	2	21,291	0.01%
2019/05/13	5	23.20	1	23.20	23.10	4	21,387	0.02%
2019/05/10	5	24.22	6	24.27	24.00	-1	21,375	0.00%
2019/05/09	11	24.76	3	24.97	24.35	8	21,316	0.04%
2019/05/08	5	24.65	2	24.98	25.00	3	21,224	0.01%
2019/05/07	1	24.80	0	0.00	24.80	1	21,241	0.00%
2019/05/06	16	24.78	1	24.85	24.50	15	21,236	0.07%
2019/05/03	6	25.79	2	25.78	25.75	4	20,972	0.02%
2019/05/02	1	26.00	3	25.77	25.70	-2	20,975	-0.01%
2019/04/30	25	25.40	1	25.45	25.55	24	20,948	0.11%
2019/04/29	5	25.10	14	25.34	25.90	-9	20,870	-0.04%
2019/04/26	2	25.78	0	0.00	25.70	2	20,598	0.01%
2019/04/25	44	25.73	46	26.02	26.10	-2	20,614	-0.01%
2019/04/24	47	26.50	37	26.20	25.85	10	20,653	0.05%
2019/04/23	9	27.81	13	27.93	27.55	-4	19,663	-0.02%
2019/04/22	1	28.25	6	28.05	28.10	-5	19,327	-0.03%
2019/04/19	24	27.41	5	27.62	27.35	19	18,894	0.10%
2019/04/18	19	27.29	60	27.55	27.00	-41	18,667	-0.22%
2019/04/17	16	27.57	13	27.82	27.50	3	18,384	0.02%
2019/04/16	45	28.38	94	28.28	28.05	-49	17,818	-0.27%
2019/04/15	6	27.37	108.3	27.25	27.35	-102.3	17,098	-0.60%	大賣/鉅額交易
2019/04/12	31	27.78	38	27.72	27.55	-7	16,723	-0.04%
2019/04/11	7	26.71	20	26.78	26.80	-13	15,825	-0.08%
2019/04/10	19	26.88	16	26.99	26.90	3	15,437	0.02%
2019/04/09	31	26.87	12	26.64	26.45	19	15,118	0.13%
2019/04/08	165	27.55	19	27.43	27.05	146	14,820	0.99%	大買/鉅額交易
2019/04/03	151	26.62	203	26.44	26.60	-52	14,225	-0.37%	大買/大賣/
2019/04/02	124	26.25	32	26.21	26.40	92	13,501	0.68%	大買/
2019/04/01	35	25.15	119	25.29	25.30	-84	12,231	-0.69%	大賣/
2019/03/29	8.3	22.99	50	23.38	23.70	-41.7	10,574	-0.39%
2019/03/28	1	22.50	0	0.00	22.70	1	10,037	0.01%
2019/03/27	0	0.00	10	22.21	22.70	-10	10,028	-0.10%
2019/03/26	4	21.90	3	21.97	21.70	1	10,195	0.01%
2019/03/25	6	21.99	5	21.89	22.00	1	10,179	0.01%
2019/03/22	4	22.35	3	22.75	22.35	1	10,200	0.01%
2019/03/21	59	22.70	15	22.64	22.60	44	10,207	0.43%
2019/03/20	2	22.35	0	0.00	22.35	2	10,283	0.02%
2019/03/19	23	22.55	8	22.61	22.35	15	10,382	0.14%
2019/03/18	2	22.15	4	22.13	22.15	-2	10,457	-0.02%
2019/03/15	6	21.83	4	21.78	21.80	2	10,411	0.02%
2019/03/14	17	21.63	15	21.80	21.50	2	10,552	0.02%
2019/03/13	2	22.15	1	22.15	22.20	1	10,743	0.01%
2019/03/12	10	22.70	6	22.43	22.40	4	10,932	0.04%
2019/03/11	2	21.85	3	22.10	22.10	-1	11,167	-0.01%
2019/03/08	3	21.63	2	21.68	21.65	1	11,761	0.01%
2019/03/07	4	22.49	10	22.25	22.20	-6	11,895	-0.05%
2019/03/06	4	22.83	0	0.00	22.90	4	12,051	0.03%
2019/03/05	22	23.12	4	23.18	22.80	18	12,248	0.15%
2019/03/04	0	0.00	5	22.90	22.95	-5	12,222	-0.04%
2019/02/27	13	22.82	30	22.75	22.70	-17	12,217	-0.14%
2019/02/26	4	22.88	9	22.83	23.05	-5	12,267	-0.04%
2019/02/25	1	23.00	18	22.96	23.00	-17	12,418	-0.14%
2019/02/22	4	23.09	45	23.00	23.00	-41	12,358	-0.33%
2019/02/21	12	23.02	16	22.57	23.20	-4	12,366	-0.03%
2019/02/20	24	22.99	20	22.95	22.95	4	12,650	0.03%
2019/02/19	40	22.63	67	22.46	23.05	-27	12,561	-0.21%
2019/02/18	6	21.80	1	21.70	21.90	5	11,968	0.04%
2019/02/15	16	21.52	0	0.00	21.55	16	12,015	0.13%
2019/02/14	6	21.83	8	21.88	21.50	-2	12,021	-0.02%
2019/02/12	3	21.40	33	21.36	21.60	-30	12,446	-0.24%
2019/02/11	2	20.98	133	21.07	21.20	-131	12,566	-1.04%	大賣/鉅額交易
2019/01/30	50	20.75	1	20.60	20.60	49	12,660	0.39%
2019/01/29	0	0.00	1	20.70	20.80	-1	13,024	-0.01%
2019/01/28	3	21.07	50	21.05	20.85	-47	13,415	-0.35%
2019/01/25	51	20.65	20	20.70	20.70	31	13,626	0.23%
2019/01/24	1	20.45	3	20.53	20.50	-2	13,733	-0.01%
2019/01/23	0	0.00	2	20.38	20.50	-2	13,935	-0.01%
2019/01/22	2	20.23	2	20.40	20.20	0	14,072	0.00%
2019/01/18	10	20.55	1	20.35	20.60	9	14,266	0.06%
2019/01/17	41	20.60	1	20.60	20.30	40	14,486	0.28%
2019/01/16	9	20.32	4	20.60	20.60	5	14,495	0.03%
2019/01/15	0	0.00	4	20.03	20.20	-4	14,360	-0.03%
2019/01/14	3	19.63	8	19.69	19.60	-5	14,438	-0.03%
2019/01/11	2	19.90	0	0.00	19.90	2	14,692	0.01%
2019/01/10	0	0.00	3	20.03	20.05	-3	15,020	-0.02%
2019/01/09	3	19.92	0	0.00	19.90	3	15,386	0.02%
2019/01/08	5	20.15	1	20.00	20.05	4	15,487	0.03%
2019/01/07	3	19.70	11	19.85	19.90	-8	15,621	-0.05%
2019/01/04	14	19.08	14	19.25	19.20	0	15,783	0.00%
2019/01/03	22	19.97	3	19.95	19.80	19	15,907	0.12%
2019/01/02	6	19.94	2	20.10	19.85	4	16,019	0.02%
2018/12/28	17	19.84	1	20.20	19.80	16	16,284	0.10%
2018/12/27	3	20.30	16	20.40	20.20	-13	16,852	-0.08%
2018/12/26	1	19.90	1	20.40	19.90	0	16,926	0.00%
2018/12/25	8	20.02	12	20.20	20.15	-4	17,065	-0.02%
2018/12/24	10	20.60	1	20.70	20.55	9	17,093	0.05%
2018/12/22	0	0.00	1	20.60	20.60	-1	17,189	-0.01%
2018/12/21	3	20.50	4	20.64	20.95	-1	17,410	-0.01%
2018/12/20	24	20.75	21	20.97	20.60	3	17,722	0.02%
2018/12/19	9	21.44	38	21.76	21.30	-29	17,714	-0.16%
2018/12/18	1	20.80	2	20.95	21.05	-1	17,683	-0.01%
2018/12/17	8	21.18	0	0.00	21.05	8	17,765	0.05%
2018/12/14	18	21.52	2	21.58	21.50	16	17,781	0.09%
2018/12/13	8	21.89	7	21.97	21.95	1	17,820	0.01%
2018/12/12	0	0.00	24	21.41	21.60	-24	17,689	-0.14%
2018/12/11	14	21.20	4	21.51	21.10	10	17,662	0.06%
2018/12/10	14	20.65	0	0.00	20.65	14	17,651	0.08%
2018/12/07	17	20.92	6	20.67	21.20	11	17,651	0.06%
2018/12/06	4	20.74	28	20.43	20.35	-24	17,640	-0.14%
2018/12/05	8	21.85	53	21.75	21.80	-45	17,458	-0.26%
2018/12/04	76	22.41	11	22.35	22.40	65	17,852	0.36%
2018/12/03	19	21.83	66	21.98	22.30	-47	17,951	-0.26%
2018/11/30	6	20.50	5	20.33	20.40	1	17,427	0.01%
2018/11/29	18	20.41	14	20.44	20.00	4	17,294	0.02%
2018/11/28	15	20.20	6	20.21	20.35	9	17,213	0.05%
2018/11/27	8	19.54	4	19.71	19.85	4	17,126	0.02%
2018/11/26	11	19.16	31	19.21	19.20	-20	17,119	-0.12%
2018/11/23	3	19.08	30	19.05	19.05	-27	17,118	-0.16%
2018/11/22	17	19.82	5	20.04	19.45	12	17,050	0.07%
2018/11/21	12	19.40	2	19.48	19.55	10	16,899	0.06%
2018/11/20	2	19.65	1	19.75	19.65	1	16,952	0.01%
2018/11/19	2	20.33	63	20.47	20.10	-61	17,034	-0.36%
2018/11/16	61	19.76	3	19.58	19.20	58	16,955	0.34%
2018/11/15	1	19.50	0	0.00	19.55	1	16,886	0.01%
2018/11/14	5	19.15	10	19.07	19.10	-5	16,986	-0.03%
2018/11/13	6	18.21	5	18.56	18.70	1	17,107	0.01%
2018/11/12	4	18.38	18	18.45	18.60	-14	17,024	-0.08%
2018/11/09	79	18.42	51	18.21	18.30	28	16,951	0.17%
2018/11/08	23	19.22	68	19.30	19.00	-45	16,502	-0.27%
2018/11/07	89	18.88	1	19.00	18.85	88	16,287	0.54%
2018/11/06	7	18.94	18	19.25	18.75	-11	16,284	-0.07%
2018/11/05	53	20.36	3	20.93	19.90	50	15,950	0.31%
2018/11/02	23	21.08	18	20.91	21.30	5	15,614	0.03%
2018/11/01	12	20.07	29	20.09	20.30	-17	15,470	-0.11%
2018/10/31	13	19.80	3	19.60	19.80	10	15,696	0.06%
2018/10/30	43	19.18	45	19.33	19.15	-2	15,858	-0.01%
2018/10/29	1	18.85	5	18.83	18.95	-4	16,107	-0.02%
2018/10/26	25	18.65	5	18.57	18.35	20	16,437	0.12%
2018/10/25	2	18.45	1	18.70	18.25	1	16,927	0.01%
2018/10/24	17	19.81	2	19.90	19.75	15	16,924	0.09%
2018/10/23	1	20.30	0	0.00	20.10	1	16,963	0.01%
2018/10/22	4	20.60	32	20.19	20.80	-28	17,118	-0.16%
2018/10/19	13	20.40	5	20.20	20.45	8	17,055	0.05%
2018/10/18	1	20.80	4	20.78	20.95	-3	17,019	-0.02%
2018/10/17	34	21.28	3	21.12	20.35	31	16,837	0.18%
2018/10/16	13	21.34	8	21.29	21.20	5	16,856	0.03%
2018/10/15	7	20.69	6	20.63	20.75	1	16,972	0.01%
2018/10/12	0	0.00	18	19.84	20.10	-18	16,971	-0.11%
2018/10/11	28	19.39	0	0.00	19.35	28	17,020	0.16%
2018/10/09	15	21.54	4	21.83	21.50	11	17,107	0.06%
2018/10/08	7	21.73	6	21.73	21.65	1	17,213	0.01%
2018/10/05	47	21.60	19	21.53	21.40	28	17,064	0.16%
2018/10/04	3	23.62	8	23.47	23.45	-5	16,604	-0.03%
2018/10/03	5	24.06	2	24.38	23.70	3	16,650	0.02%
2018/10/02	2	24.33	1	24.45	24.50	1	16,732	0.01%
2018/10/01	1	24.40	5	24.36	24.40	-4	16,847	-0.02%
2018/09/28	7	24.34	0	0.00	24.10	7	16,892	0.04%
2018/09/27	15	24.91	4	25.00	24.65	11	16,787	0.07%
2018/09/26	0	0.00	3	24.50	24.55	-3	16,534	-0.02%
2018/09/25	5	24.83	26	24.78	24.70	-21	16,640	-0.13%
2018/09/21	51	23.46	55	23.69	24.10	-4	16,420	-0.02%
2018/09/20	2	23.40	3	23.45	23.25	-1	16,399	-0.01%
2018/09/19	22	23.85	1	24.25	23.65	21	16,559	0.13%
2018/09/18	3	24.10	52	24.53	23.95	-49	16,537	-0.30%
2018/09/17	2	24.35	12	24.59	24.80	-10	16,679	-0.06%
2018/09/14	54	24.36	18	24.26	24.60	36	16,705	0.22%
2018/09/13	3	23.62	6	23.49	23.55	-3	16,891	-0.02%
2018/09/12	8	23.26	13	23.36	23.10	-5	17,158	-0.03%
2018/09/11	126	23.77	106	23.93	23.85	20	17,449	0.11%	大買/大賣/
2018/09/10	27	24.04	8	24.10	23.30	19	18,032	0.11%
2018/09/07	28	26.19	40	26.65	25.85	-12	19,104	-0.06%
2018/09/06	1	28.00	2	28.20	28.00	-1	21,158	0.00%
2018/09/05	3	27.90	0	0.00	27.85	3	22,206	0.01%
2018/09/04	24	27.90	10	27.85	27.90	14	22,719	0.06%
2018/09/03	9	28.80	6	29.00	28.55	3	22,715	0.01%
2018/08/31	5	29.21	1	29.30	29.40	4	22,722	0.02%
2018/08/30	3	28.92	11	29.13	29.10	-8	22,854	-0.04%
2018/08/29	13	29.15	2	29.00	29.10	11	22,947	0.05%
2018/08/28	40	29.26	5	29.32	28.90	35	23,098	0.15%
2018/08/27	5	29.16	12	29.19	29.25	-7	23,249	-0.03%
2018/08/24	2	28.60	11	28.74	28.80	-9	23,183	-0.04%
2018/08/23	7	28.92	3	28.67	28.95	4	23,073	0.02%
2018/08/22	0	0.00	12	27.57	27.60	-12	22,828	-0.05%
2018/08/21	10	27.10	5	27.10	27.20	5	22,932	0.02%
2018/08/20	40	28.61	2	27.30	27.40	38	23,086	0.16%
2018/08/17	88	29.45	73	29.17	29.00	15	22,995	0.07%
2018/08/16	14	29.16	14	29.04	29.05	0	23,348	0.00%
2018/08/15	9	29.52	70	29.50	29.35	-61	23,421	-0.26%
2018/08/14	2	29.78	5	30.16	30.50	-3	23,514	-0.01%
2018/08/13	6	30.13	4	30.78	29.85	2	23,716	0.01%
2018/08/10	4	31.20	2	31.50	31.10	2	23,821	0.01%
2018/08/09	3	31.47	1	31.55	31.50	2	23,939	0.01%
2018/08/08	2	31.95	3	31.98	31.90	-1	24,118	0.00%
2018/08/07	5	32.42	3	32.50	32.00	2	24,418	0.01%
2018/08/06	0	0.00	9	32.97	33.00	-9	24,297	-0.04%
2018/08/03	3	32.02	8	32.91	32.00	-5	24,510	-0.02%
2018/08/02	20	32.14	64	32.13	32.20	-44	24,651	-0.18%
2018/08/01	22	31.88	57	31.83	32.20	-35	25,327	-0.14%
2018/07/31	19	30.96	15	31.05	30.40	4	25,290	0.02%
2018/07/30	37	30.93	11	30.47	30.40	26	25,140	0.10%
2018/07/27	3	30.30	19	30.95	30.90	-16	25,161	-0.06%
2018/07/26	66	30.20	41	30.05	30.25	25	25,300	0.10%
2018/07/25	43	29.68	2	29.88	30.00	41	25,565	0.16%
2018/07/24	17	29.05	3	29.18	29.35	14	25,400	0.06%
2018/07/23	4	29.06	102	29.14	29.05	-98	25,313	-0.39%	大賣/
2018/07/20	54	30.72	4	30.65	30.25	50	25,076	0.20%
2018/07/19	1	30.10	2	30.00	29.95	-1	24,901	0.00%
2018/07/18	9	29.89	3.8	29.98	30.10	5.2	24,931	0.02%
2018/07/17	11	29.29	4	29.73	29.10	7	24,825	0.03%
2018/07/16	15	30.38	0	0.00	30.00	15	24,839	0.06%
2018/07/13	33	31.16	1	31.00	31.00	32	24,691	0.13%
2018/07/12	33	30.85	3	30.82	31.00	30	24,774	0.12%
2018/07/11	2	30.20	23	30.56	30.75	-21	24,952	-0.08%
2018/07/10	14	30.45	10	30.48	30.35	4	25,171	0.02%
2018/07/09	3	30.75	0	0.00	31.15	3	26,232	0.01%
2018/07/06	7	30.89	3	30.58	30.80	4	26,899	0.01%
2018/07/05	54	31.19	5	31.13	30.65	49	26,945	0.18%
2018/07/04	14	31.94	2	31.60	31.95	12	26,993	0.04%
2018/07/03	27	33.04	3	33.18	32.50	24	27,117	0.09%
2018/07/02	6	32.54	7	32.61	32.55	-1	26,962	0.00%
2018/06/29	2	32.05	1	32.20	32.35	1	27,093	0.00%
2018/06/28	20	32.15	35	32.56	31.65	-15	27,009	-0.06%
2018/06/27	11	33.02	1	32.80	32.30	10	26,950	0.04%
2018/06/26	28	32.01	1	32.35	32.55	27	26,929	0.10%
2018/06/25	9	33.02	2	32.90	33.00	7	26,886	0.03%
2018/06/22	30	33.54	6	33.63	33.15	24	26,980	0.09%
2018/06/21	117	35.53	118	34.85	34.60	-1	26,896	0.00%	大買/大賣/
2018/06/20	19	34.99	15	34.79	35.60	4	26,861	0.01%
2018/06/19	91	36.23	128	35.94	34.90	-37	26,765	-0.14%	大賣/
2018/06/15	269	38.57	353	39.10	37.70	-84	26,255	-0.32%	大買/大賣/
2018/06/14	96	38.14	142	38.49	38.90	-46	24,915	-0.18%	大賣/
2018/06/13	419	34.92	37	35.32	35.40	382	22,937	1.67%	大買/鉅額交易
2018/06/12	5	33.85	59	33.94	33.80	-54	22,031	-0.25%
2018/06/11	7	32.96	1	33.70	32.75	6	21,673	0.03%
2018/06/08	28	33.50	2	33.55	33.40	26	21,921	0.12%
2018/06/07	23	34.48	0	0.00	33.65	23	22,377	0.10%
2018/06/06	1	34.85	2	34.60	34.55	-1	22,251	0.00%
2018/06/05	33	34.16	50	34.60	34.15	-17	22,400	-0.08%
2018/06/04	39	34.21	3	34.80	34.90	36	22,455	0.16%
2018/06/01	41	33.66	3	34.00	33.70	38	22,512	0.17%
2018/05/31	3	33.97	111	33.95	33.60	-108	22,802	-0.47%	大賣/鉅額交易
2018/05/30	13	33.65	2	34.00	33.55	11	23,288	0.05%
2018/05/29	106	35.23	6	34.61	34.50	100	23,391	0.43%	大買/
2018/05/28	26	34.76	55	35.09	34.95	-29	23,570	-0.12%
2018/05/25	39	34.33	9	34.24	34.20	30	23,415	0.13%
2018/05/24	13	33.63	48	33.93	34.45	-35	23,628	-0.15%
2018/05/23	38	33.58	1	33.45	33.15	37	23,605	0.16%
2018/05/22	3	33.85	0	0.00	33.40	3	23,453	0.01%
2018/05/21	39	33.44	66	33.60	33.80	-27	23,377	-0.12%
2018/05/18	27	33.09	44	33.69	32.70	-17	23,167	-0.07%
2018/05/17	20	33.05	0	0.00	33.30	20	23,090	0.09%
2018/05/16	3	33.03	134	33.55	33.10	-131	23,046	-0.57%	大賣/鉅額交易
2018/05/15	10	34.70	13	34.36	33.80	-3	22,957	-0.01%
2018/05/14	103	34.57	5	34.40	34.15	98	23,036	0.43%	大買/
2018/05/11	44	34.68	71	34.42	34.10	-27	23,132	-0.12%
2018/05/10	1	34.00	23	33.91	33.80	-22	22,666	-0.10%
2018/05/09	53	33.38	41	33.64	33.20	12	22,350	0.05%
2018/05/08	17	32.31	32	32.76	32.80	-15	21,464	-0.07%
2018/05/07	5	31.15	0	0.00	30.95	5	21,176	0.02%
2018/05/03	27	31.36	31	31.76	31.75	-4	22,074	-0.02%
2018/05/02	29	31.20	31	31.44	31.35	-2	21,805	-0.01%
2018/04/30	0	0.00	3	29.70	29.75	-3	21,501	-0.01%
2018/04/27	32	29.41	1	29.50	29.30	31	21,559	0.14%
2018/04/26	2	29.00	33	29.53	29.00	-31	21,626	-0.14%
2018/04/25	5	29.96	0	0.00	30.10	5	21,588	0.02%
2018/04/24	9	30.09	64	29.97	30.00	-55	21,592	-0.25%
2018/04/23	4	31.18	5	31.28	31.00	-1	21,465	0.00%
2018/04/20	2	32.75	5	32.51	32.10	-3	21,387	-0.01%
2018/04/19	4	31.95	0	0.00	31.70	4	21,201	0.02%
2018/04/18	10	31.95	15	31.81	31.70	-5	21,291	-0.02%
2018/04/17	25	32.21	31	31.66	31.45	-6	21,209	-0.03%
2018/04/16	46	32.94	56	32.74	32.65	-10	21,189	-0.05%
2018/04/13	106	32.96	77	33.14	33.05	29	21,166	0.14%	大買/
2018/04/12	16	30.77	33	30.75	31.35	-17	20,249	-0.08%
2018/04/11	11	29.02	33	28.95	28.50	-22	19,771	-0.11%
2018/04/10	0	0.00	10	29.40	29.40	-10	19,800	-0.05%
2018/04/09	19	29.67	1	29.15	29.00	18	19,934	0.09%
2018/04/03	1	30.10	11	30.10	30.20	-10	19,923	-0.05%
2018/04/02	4	30.55	1	30.95	30.45	3	20,214	0.01%
2018/03/30	10	30.35	0	0.00	29.50	10	20,210	0.05%
2018/03/29	5	30.25	0	0.00	30.00	5	20,387	0.02%
2018/03/28	12	30.06	2	30.00	29.90	10	20,561	0.05%
2018/03/27	4	31.03	1	31.25	30.95	3	20,417	0.01%
2018/03/26	33	30.32	3	30.05	30.65	30	20,355	0.15%
2018/03/23	9	30.64	34	30.84	30.50	-25	20,233	-0.12%
2018/03/22	11	31.78	18	31.96	32.00	-7	19,980	-0.04%
2018/03/21	19	31.27	0	0.00	31.55	19	19,663	0.10%
2018/03/20	39	30.76	14	30.69	30.60	25	19,418	0.13%
2018/03/19	17	31.50	13	31.27	31.10	4	19,183	0.02%
2018/03/16	12	32.63	5	32.25	32.15	7	18,762	0.04%
2018/03/15	13	32.85	4	32.65	32.60	9	18,777	0.05%
2018/03/14	6	33.48	4	33.18	33.20	2	18,836	0.01%
2018/03/13	22	33.01	21	33.28	32.95	1	18,651	0.01%
2018/03/12	0	0.00	4	32.38	32.25	-4	18,307	-0.02%
2018/03/09	18	32.42	11	32.05	31.90	7	18,457	0.04%
2018/03/08	0	0.00	3	32.25	32.25	-3	18,686	-0.02%
2018/03/07	12	32.50	0	0.00	31.85	12	18,602	0.06%
2018/03/06	2	33.13	1	33.10	32.80	1	18,614	0.01%
2018/03/05	21	33.40	2	34.05	33.10	19	18,739	0.10%
2018/03/02	0	0.00	2	34.80	34.70	-2	18,481	-0.01%
2018/03/01	2	34.03	2	34.50	33.85	0	18,503	0.00%
2018/02/27	16	35.04	10	35.00	34.00	6	18,561	0.03%
2018/02/26	4	34.80	0	0.00	34.80	4	19,253	0.02%
2018/02/23	6	35.38	14	35.21	35.85	-8	19,068	-0.04%
2018/02/22	1	33.30	0	0.00	33.30	1	19,016	0.01%
2018/02/21	10	33.90	10	34.10	33.80	0	19,254	0.00%
2018/02/09	7	31.97	0	0.00	33.35	7	19,537	0.04%
2018/02/08	5	34.40	0	0.00	34.30	5	19,637	0.03%
2018/02/07	2	35.40	0	0.00	34.95	2	19,961	0.01%
2018/02/06	0	0.00	5	34.75	34.65	-5	20,642	-0.02%
2018/02/05	4	36.80	9	36.12	37.20	-5	20,457	-0.02%
2018/02/02	23	36.15	20	36.15	35.85	3	20,599	0.01%
2018/02/01	16	35.88	15	35.75	35.65	1	21,815	0.00%
2018/01/31	10	36.13	11	36.56	36.20	-1	22,319	0.00%
2018/01/30	38	37.04	43	36.84	37.15	-5	22,530	-0.02%
2018/01/29	11	36.14	10	35.85	36.45	1	23,005	0.00%
2018/01/26	59	35.83	15	36.17	34.90	44	23,509	0.19%
2018/01/25	0	0.00	13	38.06	38.00	-13	22,966	-0.06%
2018/01/24	22	38.16	5	38.25	38.25	17	23,424	0.07%
2018/01/23	3	38.60	11	38.66	38.50	-8	23,505	-0.03%
2018/01/22	7	39.14	36	38.95	39.15	-29	23,584	-0.12%
2018/01/19	9	38.57	4	38.61	38.75	5	23,547	0.02%
2018/01/18	52	38.52	12	38.75	38.30	40	23,471	0.17%
2018/01/17	13	38.83	5	39.00	38.70	8	23,421	0.03%
2018/01/16	9	38.79	30	39.19	39.20	-21	23,463	-0.09%
2018/01/12	16	39.47	11	39.38	39.60	5	23,531	0.02%
2018/01/11	20	38.40	12	38.19	38.20	8	23,511	0.03%
2018/01/10	30	38.13	13	38.02	38.00	17	23,773	0.07%
2018/01/09	11	39.63	18	40.55	39.65	-7	23,536	-0.03%
2018/01/08	11	41.90	8	42.05	41.80	3	23,289	0.01%
2018/01/05	38	40.75	19	40.95	40.80	19	22,986	0.08%
2018/01/04	17	39.95	18	39.90	40.00	-1	22,763	0.00%
2018/01/03	5	39.41	1	39.85	39.00	4	22,867	0.02%
2018/01/02	22	39.39	33	39.51	40.00	-11	22,745	-0.05%

〈焦點股〉華通航天板及手機板獲看旺股價爆大量創24年新高價Anue鉅亨－2023/12/14

...詳全文

東陽、華通瞄準偏價外UDN聯合新聞網－2023/12/13

東陽（1319）與華通（2313）近期股價處在高檔整理，偏多投資人可運用認購權證積極操作。權證發行商表示，挑選偏價外且槓......詳全文

【籌碼週報】預期手機需求回溫？華通、全新、富世達獲投信籌碼青睞，上週投信買超11檔個股一次看Anue鉅亨－2023/11/29

...詳全文

華通

券商分點績效/獲利分析

元大-福營券商分點個股進出
元大-福營券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華通

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-福營券商分點個股進出
元大-福營券商分點全部個股操作績效/獲利分析