華通 (2313)-元大-館前券商分點個股進出

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

華通

(2313)

可現股當沖

股價
77.0
漲跌
▼1.0
漲幅
-1.28%
成交量
11,936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:13:35(已收盤)

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

華通 (2313)籌碼相關－元大-館前券商分點個股進出

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-館前券商分點個股進出
元大-館前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
2024/05/06	2	77.65	0	0.00	77.00	2	28,872	0.01%
2024/05/03	9	78.80	17	79.40	78.00	-8	28,843	-0.03%
2024/05/02	1	76.50	0.3	77.00	77.90	0.7	28,921	0.00%
2024/04/30	7	78.36	4	78.40	77.20	3	29,353	0.01%
2024/04/29	9	77.79	4	77.40	77.80	5	29,672	0.02%
2024/04/26	50	77.96	50	76.69	77.60	0	29,786	0.00%
2024/04/25	1	75.40	0	0.00	75.00	1	29,631	0.00%
2024/04/24	19.1	74.32	6	73.27	74.30	13.1	29,751	0.04%
2024/04/23	21	72.90	24	73.80	72.90	-3	29,834	-0.01%
2024/04/22	6	74.35	3	75.37	73.80	3	29,948	0.01%
2024/04/19	8	76.16	20	75.82	76.10	-12	29,858	-0.04%
2024/04/18	2	78.25	2	78.25	77.50	0	29,762	0.00%
2024/04/17	4	77.83	1	78.00	78.00	3	29,828	0.01%
2024/04/16	10	77.82	7	76.66	76.60	3	29,938	0.01%
2024/04/15	3	79.97	1	79.10	79.70	2	29,832	0.01%
2024/04/12	12	81.22	39	81.57	81.90	-27	29,842	-0.09%
2024/04/11	31	80.72	13	80.37	80.20	18	29,737	0.06%
2024/04/10	20	82.70	16	82.69	81.80	4	29,707	0.01%
2024/04/09	44	81.43	35	82.40	81.40	9	29,710	0.03%
2024/04/08	30.1	83.34	44	83.34	83.50	-14	29,554	-0.05%
2024/04/03	4	79.50	2	80.15	79.60	2	29,085	0.01%
2024/04/02	17	80.30	31	80.49	80.20	-14	29,292	-0.05%
2024/04/01	100.3	80.61	96	80.45	79.20	4.3	29,279	0.01%
2024/03/29	31	79.85	28.1	80.39	80.40	2.9	29,170	0.01%
2024/03/28	0	0.00	4	78.95	78.20	-4	29,054	-0.01%
2024/03/27	4	77.05	9	77.76	77.70	-5	29,268	-0.02%
2024/03/26	29.2	78.28	15.5	77.19	75.90	13.7	29,380	0.05%
2024/03/25	25.4	79.21	6	80.67	80.00	19.4	29,320	0.07%
2024/03/22	1	79.40	2	79.30	79.50	-1	29,473	0.00%
2024/03/21	13	80.29	9	79.62	79.40	4	29,535	0.01%
2024/03/20	288.1	78.53	274	80.28	78.40	14.1	29,906	0.05%	大買/大賣/
2024/03/19	11	81.66	12	81.32	81.00	-1	31,496	0.00%
2024/03/18	66	81.00	75	81.83	82.10	-9	32,411	-0.03%
2024/03/15	39	77.85	58	78.50	77.70	-19	32,922	-0.06%
2024/03/14	70.2	78.78	78	81.32	78.70	-7.8	32,926	-0.02%
2024/03/13	209	82.55	206.1	81.92	81.20	2.9	32,844	0.01%	大買/大賣/
2024/03/12	174.2	83.83	184.7	83.43	82.40	-10.5	32,839	-0.03%	大買/大賣/
2024/03/11	178	81.44	233	80.29	82.00	-55	31,964	-0.17%	大買/大賣/
2024/03/08	100	75.98	91.2	76.89	75.60	8.9	30,884	0.03%
2024/03/07	75.3	78.45	60.2	78.07	76.20	15.1	31,035	0.05%
2024/03/06	48	77.58	49	77.64	77.60	-1	30,914	0.00%
2024/03/05	69	76.46	98	76.64	76.40	-29	31,431	-0.09%
2024/03/04	47	77.80	98	77.57	77.00	-51	32,972	-0.15%
2024/03/01	36	73.47	30	74.28	74.30	6	34,387	0.02%
2024/02/29	5	75.62	1.5	75.87	76.10	3.5	35,913	0.01%
2024/02/27	41.5	76.75	35.2	76.01	75.40	6.4	37,024	0.02%
2024/02/26	48.1	78.26	41	77.78	77.20	7.1	37,017	0.02%
2024/02/23	276.4	79.61	438	80.07	78.40	-161.6	37,294	-0.43%	大買/大賣/鉅額交易
2024/02/22	79	75.91	169	76.63	80.10	-90	37,042	-0.24%	大賣/
2024/02/21	29.1	71.85	26	72.55	72.90	3.1	36,963	0.01%
2024/02/20	20	72.81	62	72.69	72.70	-42	37,178	-0.11%
2024/02/19	12	71.84	7	71.39	71.00	5	37,102	0.01%
2024/02/16	14	71.95	14	71.29	72.00	0	37,364	0.00%
2024/02/15	37	71.02	118	71.25	71.00	-81	37,615	-0.22%	大賣/
2024/02/05	129.1	72.09	134.6	71.62	71.60	-5.5	38,983	-0.01%	大買/大賣/
2024/02/02	81.1	70.82	38	70.94	70.20	43.1	40,232	0.11%
2024/02/01	2.1	69.25	2	69.40	70.00	0.1	40,191	0.00%
2024/01/31	13	69.59	4	69.68	69.50	9	40,454	0.02%
2024/01/30	79	71.01	7	71.03	70.50	72	40,550	0.18%
2024/01/29	21	70.50	10	70.81	71.00	11	40,656	0.03%
2024/01/26	1	69.60	3	69.23	69.00	-2	40,985	0.00%
2024/01/25	3	70.20	12	70.58	69.80	-9	41,188	-0.02%
2024/01/24	11.2	70.98	8.4	70.44	70.40	2.8	40,982	0.01%
2024/01/23	63	69.52	65	69.66	69.70	-2	40,968	0.00%
2024/01/22	20.1	67.36	9	67.86	66.90	11.1	40,683	0.03%
2024/01/19	1	67.50	4	67.18	67.40	-3	40,499	-0.01%
2024/01/18	8	66.24	5	67.52	65.50	3	40,505	0.01%
2024/01/17	6	69.43	3	67.60	68.00	3	40,429	0.01%
2024/01/16	12	69.27	8	69.49	69.50	4	40,321	0.01%
2024/01/15	1	68.00	1	68.10	67.90	0	40,266	0.00%
2024/01/12	10	67.10	3	66.40	66.40	7	40,339	0.02%
2024/01/11	5	67.78	1	67.60	67.30	4	40,304	0.01%
2024/01/10	5	67.68	4.3	67.05	68.00	0.8	40,527	0.00%
2024/01/09	7.1	69.13	4	68.55	67.90	3.1	41,032	0.01%
2024/01/08	1.1	69.18	0	0.00	69.00	1.1	41,031	0.00%
2024/01/05	6	69.28	1.3	69.40	69.20	4.8	41,117	0.01%
2024/01/04	18	69.31	13	69.31	69.00	5	41,422	0.01%
2024/01/03	3	68.03	4	68.50	69.00	-1	41,492	0.00%
2024/01/02	9.4	69.35	3	69.33	69.20	6.4	41,369	0.02%
2023/12/29	31	70.22	14.6	70.49	70.70	16.5	41,584	0.04%
2023/12/28	41.2	71.01	20	71.42	70.80	21.2	41,629	0.05%
2023/12/27	9.1	72.60	11	72.55	72.80	-1.9	41,882	0.00%
2023/12/26	18	72.54	9	71.73	72.50	9	42,037	0.02%
2023/12/25	9	72.01	2	73.10	71.50	7	42,320	0.02%
2023/12/22	120	72.88	110.1	72.99	72.10	10	42,424	0.02%	大買/大賣/
2023/12/21	47	73.26	63	73.13	73.30	-16	42,481	-0.04%
2023/12/20	36	71.51	37	71.82	72.00	-1	42,524	0.00%
2023/12/19	37	70.92	44	70.30	70.90	-7	42,868	-0.02%
2023/12/18	30	72.43	10	72.80	71.60	20	43,549	0.05%
2023/12/15	133	73.31	145.1	73.41	72.90	-12.1	44,545	-0.03%	大買/大賣/
2023/12/14	296	75.33	318	75.53	74.50	-22	46,545	-0.05%	大買/大賣/
2023/12/13	108.1	73.24	155	73.65	74.40	-46.9	46,806	-0.10%	大買/大賣/
2023/12/12	167.2	72.02	156	70.99	70.90	11.2	47,561	0.02%	大買/大賣/
2023/12/11	94	69.95	30	69.45	69.00	64	47,292	0.14%
2023/12/08	23	69.59	15	69.58	69.00	8	47,602	0.02%
2023/12/07	73	69.47	59	69.40	69.20	14	48,515	0.03%
2023/12/06	62	71.06	45.1	71.01	71.10	16.9	48,288	0.03%
2023/12/05	25	71.76	35	71.73	71.90	-10	48,248	-0.02%
2023/12/04	54	73.25	51	73.38	72.90	3	48,965	0.01%
2023/12/01	85.2	72.55	88	72.32	72.10	-2.8	50,497	-0.01%
2023/11/30	39.3	72.96	40	73.14	73.30	-0.7	49,705	0.00%
2023/11/29	97	74.30	95	74.14	74.80	2	48,693	0.00%
2023/11/28	231	72.24	291	73.08	74.20	-60	46,827	-0.13%	大買/大賣/
2023/11/27	783	70.06	830	69.30	69.70	-47	44,777	-0.10%	大買/大賣/
2023/11/24	297	66.69	298.3	66.18	67.60	-1.3	42,790	0.00%	大買/大賣/
2023/11/22	20.2	64.73	22	64.14	64.70	-1.8	40,597	0.00%
2023/11/21	286	64.67	290.6	64.88	64.50	-4.6	39,860	-0.01%	大買/大賣/
2023/11/20	184	61.04	183.1	61.35	63.00	0.9	38,050	0.00%	大買/大賣/
2023/11/17	32	58.58	88	58.84	59.00	-56	36,572	-0.15%
2023/11/16	6.1	56.88	81	57.30	57.20	-74.9	36,094	-0.21%
2023/11/15	31	57.45	24.8	57.37	57.10	6.2	35,884	0.02%
2023/11/14	177.5	58.19	24	57.93	57.70	153.5	35,570	0.43%	大買/鉅額交易
2023/11/13	64.1	58.92	63	59.51	59.10	1.1	35,109	0.00%
2023/11/10	285	57.33	512.5	57.74	57.20	-227.5	33,434	-0.68%	大買/大賣/鉅額交易
2023/11/09	49	54.90	33	54.80	54.80	16	31,750	0.05%
2023/11/08	4	54.68	8	55.30	54.90	-4	31,548	-0.01%
2023/11/07	18	54.39	43	54.29	54.40	-25	31,258	-0.08%
2023/11/06	50	54.22	26	54.48	53.90	24	31,127	0.08%
2023/11/03	53	54.39	54	54.35	54.40	-1	30,839	0.00%
2023/11/02	16	54.43	3	54.20	54.10	13	30,609	0.04%
2023/11/01	1	52.80	0	0.00	52.70	1	30,568	0.00%
2023/10/31	80	53.37	61.2	54.50	52.80	18.8	30,502	0.06%
2023/10/30	12	53.48	3	53.40	53.50	9	30,046	0.03%
2023/10/27	2.2	52.25	0	0.00	52.20	2.2	29,963	0.01%
2023/10/26	3	52.60	7	52.73	52.20	-4	30,052	-0.01%
2023/10/25	12	53.65	11	53.88	53.70	1	29,867	0.00%
2023/10/24	0.5	53.20	13	52.97	52.90	-12.5	29,717	-0.04%
2023/10/23	10	52.70	35	52.71	52.70	-25	29,641	-0.08%
2023/10/20	28	51.71	31	51.19	52.10	-3	29,565	-0.01%
2023/10/19	3	52.23	0	0.00	52.30	3	29,457	0.01%
2023/10/18	34	52.32	11	52.20	52.10	23	29,411	0.08%
2023/10/17	85	54.42	80	54.34	53.90	5	29,148	0.02%
2023/10/16	53	52.73	77	53.18	53.30	-24	28,656	-0.08%
2023/10/13	21	53.13	12	53.17	53.20	9	28,854	0.03%
2023/10/12	8	53.99	37	53.81	54.20	-29	29,327	-0.10%
2023/10/11	19	52.34	15	52.98	52.20	4	28,844	0.01%
2023/10/06	4	51.95	1	52.70	51.80	3	28,703	0.01%
2023/10/05	15.5	52.95	27.2	53.28	52.60	-11.7	28,592	-0.04%
2023/10/04	11	51.00	11	51.79	52.10	0	28,224	0.00%
2023/10/03	272.2	53.35	16	53.34	52.00	256.2	28,024	0.91%	大買/鉅額交易
2023/10/02	3	53.90	31	54.26	54.30	-28	27,611	-0.10%
2023/09/28	19	53.71	22	53.00	53.00	-3	27,410	-0.01%
2023/09/27	27	53.76	24	54.08	53.80	3	27,321	0.01%
2023/09/26	10	55.00	4	55.13	54.30	6	26,988	0.02%
2023/09/25	71	55.35	10.3	55.57	54.70	60.8	26,553	0.23%
2023/09/22	124	54.77	63.5	55.08	55.60	60.5	26,212	0.23%	大買/
2023/09/21	126	55.41	123	55.32	55.50	3	25,657	0.01%	大買/大賣/
2023/09/20	186.1	57.49	191	57.80	56.60	-4.9	24,776	-0.02%	大買/大賣/
2023/09/19	267.6	58.41	263.5	58.11	56.90	4.1	23,512	0.02%	大買/大賣/
2023/09/18	207.1	57.44	236	57.73	57.60	-28.9	20,843	-0.14%	大買/大賣/
2023/09/15	61	53.56	72	53.99	54.40	-11	18,459	-0.06%
2023/09/14	3	50.58	115.2	50.61	50.80	-112.2	16,435	-0.68%	大賣/鉅額交易
2023/09/13	25	50.66	38	50.69	50.40	-13	15,673	-0.08%
2023/09/12	23	49.96	70.1	50.20	50.80	-47.1	15,093	-0.31%
2023/09/11	37	48.89	11	48.73	48.20	26	13,942	0.19%
2023/09/08	50	48.60	9	48.87	48.85	41	13,491	0.30%
2023/09/07	43.1	49.99	64	49.82	48.80	-20.9	13,015	-0.16%
2023/09/06	60.6	49.02	212.2	49.96	50.40	-151.6	11,877	-1.28%	大賣/鉅額交易
2023/09/05	0	0.00	102	46.15	46.10	-102	9,507	-1.07%	大賣/鉅額交易
2023/09/04	0	0.00	2	45.40	45.45	-2	9,471	-0.02%
2023/09/01	2	45.05	1	44.85	45.00	1	9,543	0.01%
2023/08/31	4	46.04	4	45.44	45.30	0	9,583	0.00%
2023/08/30	0	0.00	5	44.97	44.95	-5	9,402	-0.05%
2023/08/28	0	0.00	1	43.80	43.70	-1	9,540	-0.01%
2023/08/24	3	43.60	0	0.00	43.70	3	9,731	0.03%
2023/08/23	1	43.45	2	43.50	43.45	-1	9,875	-0.01%
2023/08/18	8	42.61	61	42.50	42.55	-53	10,314	-0.51%
2023/08/17	0	0.00	15	43.05	43.75	-15	10,360	-0.14%
2023/08/16	5	43.40	0	0.00	43.50	5	10,462	0.05%
2023/08/15	1	43.85	0	0.00	44.00	1	10,626	0.01%
2023/08/14	2	43.75	0	43.50	43.60	2	10,661	0.02%
2023/08/11	1	44.65	0	0.00	44.70	1	10,691	0.01%
2023/08/10	2.2	45.17	0	0.00	44.95	2.2	10,763	0.02%
2023/08/08	19	46.21	4	46.94	45.90	15	10,711	0.14%
2023/08/07	24	46.45	23	46.30	46.45	1	10,484	0.01%
2023/08/04	5	44.30	0	0.00	44.40	5	10,243	0.05%
2023/08/02	8	44.89	4	44.71	44.70	4	10,258	0.04%
2023/08/01	2	45.80	2	45.00	45.00	0	10,265	0.00%
2023/07/31	109	45.83	8	45.84	45.50	101	10,246	0.99%	大買/鉅額交易
2023/07/28	0	0.00	8	45.01	45.05	-8	10,127	-0.08%
2023/07/27	4	45.10	3	45.08	45.05	1	10,160	0.01%
2023/07/25	13	45.62	1	46.00	45.95	12	10,081	0.12%
2023/07/24	20	44.45	5	44.95	44.65	15	10,070	0.15%
2023/07/21	1	45.15	1,619	44.97	45.00	-1,618	10,087	-16.04%	大賣/鉅額交易
2023/07/20	4	45.05	2,012	45.34	45.45	-2,008	10,106	-19.87%	大賣/鉅額交易
2023/07/19	511	47.32	378	45.74	45.70	133	10,253	1.30%	大買/大賣/鉅額交易
2023/07/18	50.1	48.19	23	48.03	48.10	27.1	10,109	0.27%
2023/07/17	3,641.5	47.41	34	48.51	48.50	3,607.5	9,815	36.75%	大買/鉅額交易
2023/07/14	11	45.89	2	45.68	45.70	9	9,152	0.10%
2023/07/13	11	46.01	10	46.24	45.70	1	9,333	0.01%
2023/07/12	10	45.80	1.3	45.84	45.75	8.7	9,272	0.09%
2023/07/11	5	45.64	4	45.48	45.60	1	9,261	0.01%
2023/07/10	14.3	45.40	2.2	45.27	44.85	12.1	9,478	0.13%
2023/07/07	3	45.50	2	45.35	45.60	1	9,657	0.01%
2023/07/06	3	45.95	17.5	45.77	45.50	-14.5	9,681	-0.15%
2023/07/05	20.1	46.11	15	45.89	46.10	5.1	9,675	0.05%
2023/07/04	3	44.92	63	45.02	44.95	-60	9,335	-0.64%
2023/07/03	3.2	44.82	50	44.93	44.90	-46.8	9,327	-0.50%
2023/06/30	0	0.00	41	44.61	44.40	-41	9,374	-0.44%
2023/06/29	31	45.15	40.4	45.08	44.80	-9.4	9,460	-0.10%
2023/06/28	41	44.85	24.3	44.83	44.85	16.7	9,328	0.18%
2023/06/27	0	44.20	3.1	44.13	44.10	-3	9,185	-0.03%
2023/06/26	12	43.77	21	43.65	43.75	-9	9,152	-0.10%
2023/06/21	21	43.40	0	0.00	43.25	21	9,308	0.23%
2023/06/20	0	43.20	0	0.00	43.30	0	9,402	0.00%
2023/06/19	3	43.32	0	0.00	43.25	3	9,480	0.03%
2023/06/16	10	43.25	0	0.00	43.45	10	9,512	0.11%
2023/06/15	1	43.45	1	43.80	43.40	0	9,480	0.00%
2023/06/14	0	0.00	0	43.95	43.65	0	9,525	0.00%
2023/06/13	22.3	43.58	0	0.00	43.80	22.3	9,712	0.23%
2023/06/12	0	0.00	1	43.80	43.80	-1	9,732	-0.01%
2023/06/09	1	44.35	4	44.15	44.20	-3	9,784	-0.03%
2023/06/08	0.4	44.10	4	43.95	44.05	-3.6	9,938	-0.04%
2023/06/07	2	44.35	12	44.10	44.10	-10	10,081	-0.10%
2023/06/06	0	44.40	3	44.48	44.50	-3	10,034	-0.03%
2023/06/05	1.1	44.22	15.4	44.10	44.10	-14.3	10,009	-0.14%
2023/06/02	3	44.58	4	44.48	44.35	-1	10,128	-0.01%
2023/06/01	0	43.90	23	44.22	44.45	-23	10,087	-0.23%
2023/05/31	1	44.15	2	44.20	44.10	-1	10,077	-0.01%
2023/05/30	0	44.05	103	43.97	44.10	-103	10,040	-1.03%	大賣/鉅額交易
2023/05/29	7	44.60	0	44.25	44.30	7	9,999	0.07%
2023/05/26	7	43.66	29.8	44.04	44.25	-22.8	9,907	-0.23%
2023/05/25	1	42.60	9	43.23	43.35	-8	9,676	-0.08%
2023/05/24	1	42.46	1	42.50	42.60	0	9,602	0.00%
2023/05/23	2.1	42.11	2.3	42.15	42.20	-0.2	9,612	0.00%
2023/05/22	2.1	42.76	2	42.85	42.75	0.1	9,467	0.00%
2023/05/19	0	0.00	22	43.17	43.50	-22	9,372	-0.23%
2023/05/18	0	42.20	1	42.15	42.10	-1	9,245	-0.01%
2023/05/17	13.4	41.83	3	41.77	41.70	10.4	9,228	0.11%
2023/05/16	6.1	42.02	20	42.00	41.80	-13.9	9,105	-0.15%
2023/05/15	1	42.20	1	42.35	42.20	0	8,984	0.00%
2023/05/12	10	42.71	0	0.00	42.05	10	9,001	0.11%
2023/05/11	10	42.71	0	0.00	42.40	10	8,992	0.11%
2023/05/10	61	43.23	2	43.25	43.20	59	8,994	0.66%
2023/05/09	16	43.72	1	43.80	43.75	15	9,083	0.17%
2023/05/08	52.1	43.41	1	43.70	43.75	51.1	9,201	0.55%
2023/05/05	1	43.00	0	0.00	43.15	1	9,264	0.01%
2023/05/04	6	43.16	1	43.25	43.35	5	9,454	0.05%
2023/05/03	0	43.20	0	0.00	43.25	0	9,619	0.00%
2023/05/02	0	43.30	2	43.40	43.30	-2	9,763	-0.02%
2023/04/28	10	43.15	2	43.08	43.10	8	9,993	0.08%
2023/04/27	11.4	43.14	1	43.05	43.10	10.4	9,991	0.10%
2023/04/26	0	41.95	6	41.71	42.30	-6	9,950	-0.06%
2023/04/25	5	41.63	13.1	41.53	41.55	-8.1	9,987	-0.08%
2023/04/24	26	42.09	6	41.82	41.75	20	10,012	0.20%
2023/04/21	6	43.18	0	0.00	43.00	6	9,978	0.06%
2023/04/20	10	43.65	1	44.00	43.70	9	10,046	0.09%
2023/04/19	15	44.03	0	0.00	43.80	15	10,141	0.15%
2023/04/18	41	44.74	40	45.01	44.60	1	10,097	0.01%
2023/04/17	38	44.40	2	44.45	44.55	36	10,034	0.36%
2023/04/14	1	44.10	7	44.05	44.10	-6	9,992	-0.06%
2023/04/13	3.1	43.99	10	43.95	44.00	-6.9	9,974	-0.07%
2023/04/12	0	46.50	12	46.58	46.35	-12	9,686	-0.12%
2023/04/11	9	46.98	2	46.98	46.85	7	9,416	0.07%
2023/04/10	0	0.00	8	46.84	46.90	-8	9,359	-0.09%
2023/04/07	2	46.40	0	0.00	46.40	2	9,218	0.02%
2023/04/06	0	46.00	2	46.18	46.20	-2	9,176	-0.02%
2023/03/31	1	46.75	1	46.30	46.35	0	9,230	0.00%
2023/03/30	0	0.00	8	46.45	46.30	-8	9,245	-0.09%
2023/03/29	1	45.80	0	0.00	45.80	1	9,134	0.01%
2023/03/28	2	45.58	1	45.75	45.55	1	9,237	0.01%
2023/03/27	1	45.95	4.8	45.94	45.95	-3.8	9,255	-0.04%
2023/03/24	5	45.60	9	45.59	45.65	-4	9,358	-0.04%
2023/03/23	3	44.70	0	0.00	44.70	3	9,205	0.03%
2023/03/22	8	45.15	6	44.98	45.10	2	9,177	0.02%
2023/03/21	5.1	44.61	21	44.89	44.90	-15.9	9,177	-0.17%
2023/03/20	7	43.45	16	44.20	44.30	-9	9,303	-0.10%
2023/03/17	9.1	43.37	5.1	43.37	43.30	3.9	9,522	0.04%
2023/03/16	23	43.51	2.3	43.14	43.10	20.7	9,527	0.22%
2023/03/15	12	44.51	1	45.00	44.20	11	9,696	0.11%
2023/03/14	7	44.66	1	44.70	44.50	6	9,815	0.06%
2023/03/13	5.1	44.72	10.4	44.51	45.15	-5.3	9,884	-0.05%
2023/03/10	4	45.34	6	45.78	45.25	-2	10,005	-0.02%
2023/03/09	1	46.57	1	47.20	46.50	0	10,078	0.00%
2023/03/08	1	46.71	4	46.95	47.00	-3	10,252	-0.03%
2023/03/07	3	46.60	1	46.75	46.90	2	10,272	0.02%
2023/03/06	16	46.23	1	46.35	46.10	15	10,195	0.15%
2023/03/03	3	46.80	0	46.75	46.75	3	10,145	0.03%
2023/03/02	0	46.05	1	46.30	46.45	-1	10,170	-0.01%
2023/03/01	4	45.55	4	46.01	46.00	0	10,181	0.00%
2023/02/24	3	45.80	1	45.75	45.60	2	10,192	0.02%
2023/02/23	5	45.91	1	46.00	45.90	4	10,187	0.04%
2023/02/22	4.3	45.52	3	45.62	45.95	1.3	10,395	0.01%
2023/02/21	13	46.34	10	46.25	46.20	3	10,715	0.03%
2023/02/20	1	46.80	0	0.00	46.65	1	10,972	0.01%
2023/02/17	0	0.00	1.1	46.63	46.60	-1.1	11,200	-0.01%
2023/02/16	0	0.00	0.1	46.35	46.40	-0.1	11,429	0.00%
2023/02/15	1	45.60	1	46.05	45.80	0	12,011	0.00%
2023/02/14	0.3	45.75	1.5	45.95	45.85	-1.2	12,177	-0.01%
2023/02/13	0.1	45.53	2	45.55	45.40	-1.9	12,395	-0.02%
2023/02/10	1	45.40	0.2	45.73	45.70	0.8	12,674	0.01%
2023/02/09	3.4	45.82	1	46.15	45.70	2.4	12,975	0.02%
2023/02/08	0	0.00	3.2	46.17	46.30	-3.2	13,052	-0.02%
2023/02/07	0.1	45.95	0	0.00	45.70	0.1	13,138	0.00%
2023/02/06	0.3	46.08	17	46.19	46.30	-16.7	13,099	-0.13%
2023/02/03	11.3	46.89	52	46.90	46.75	-40.7	13,014	-0.31%
2023/02/02	4	46.39	159.1	46.88	46.75	-155.1	13,041	-1.19%	大賣/鉅額交易
2023/02/01	4	46.04	19.1	46.13	46.55	-15.1	12,888	-0.12%
2023/01/31	2	45.68	19.3	45.48	45.55	-17.3	12,883	-0.13%
2023/01/30	13.2	44.61	6	45.03	45.10	7.2	12,927	0.06%
2023/01/17	0	0.00	2	44.20	44.25	-2	12,752	-0.02%
2023/01/16	6	43.57	21	43.83	44.00	-15	12,837	-0.12%
2023/01/13	34	43.72	10	43.55	43.50	24	12,890	0.19%
2023/01/12	101	43.95	4	44.11	44.10	97	12,946	0.75%	大買/
2023/01/11	12	44.06	3	44.30	44.00	9	12,957	0.07%
2023/01/10	1	44.40	0	0.00	44.70	1	12,793	0.01%
2023/01/09	11.2	44.78	14.7	44.99	45.10	-3.5	12,780	-0.03%
2023/01/06	14	44.15	0	0.00	44.30	14	12,731	0.11%
2023/01/05	14.1	45.08	1	44.90	44.70	13.1	12,835	0.10%
2023/01/04	0.7	45.40	0	0.00	45.35	0.7	12,913	0.01%
2023/01/03	5	45.05	3	45.17	45.55	2	13,039	0.02%
2022/12/30	7	44.91	1	45.45	44.50	6	13,197	0.05%
2022/12/29	13	44.90	7	44.60	45.00	6	13,400	0.04%
2022/12/28	12	45.30	2	45.95	44.80	10	13,534	0.07%
2022/12/27	5	46.50	10	46.55	46.40	-5	13,495	-0.04%
2022/12/26	1	45.95	0	0.00	46.10	1	13,538	0.01%
2022/12/23	2	45.35	3	45.80	45.95	-1	13,646	-0.01%
2022/12/22	10.1	46.54	0	0.00	46.45	10.1	13,669	0.07%
2022/12/21	18.1	46.72	2	46.85	46.65	16.1	13,819	0.12%
2022/12/20	37	47.36	12	47.23	46.60	25	13,914	0.18%
2022/12/19	5	48.46	2	48.45	47.95	3	13,947	0.02%
2022/12/16	57	48.05	99	48.93	48.90	-42	14,020	-0.30%
2022/12/15	5	48.00	1	48.50	48.50	4	13,975	0.03%
2022/12/14	101	47.95	2	48.00	47.80	99	14,194	0.70%	大買/
2022/12/13	9	47.98	1	48.35	47.75	8	14,220	0.06%
2022/12/12	50	48.05	2	48.05	48.05	48	14,278	0.34%
2022/12/09	158	49.39	2	48.80	48.80	156	14,409	1.08%	大買/鉅額交易
2022/12/08	5	49.24	7.2	49.79	49.40	-2.2	14,403	-0.01%
2022/12/07	77	50.19	12.3	50.72	49.10	64.7	14,834	0.44%
2022/12/06	16	51.47	46	51.38	51.10	-30	14,662	-0.20%
2022/12/05	1.1	51.50	18	51.30	51.30	-17	14,559	-0.12%
2022/12/02	62.2	51.12	17	50.81	51.10	45.2	14,565	0.31%
2022/12/01	27	50.12	79	50.27	50.10	-52	14,398	-0.36%
2022/11/30	8	49.49	1.3	49.61	49.55	6.7	14,656	0.05%
2022/11/29	0	0.00	14	48.46	48.45	-14	14,729	-0.10%
2022/11/28	1.3	48.29	12	48.20	48.50	-10.7	14,753	-0.07%
2022/11/25	21	48.31	11	48.39	48.05	10	14,962	0.07%
2022/11/24	0	0.00	3	48.48	48.35	-3	15,216	-0.02%
2022/11/23	3	48.05	1	48.20	48.05	2	15,817	0.01%
2022/11/22	2	47.70	33	47.82	47.80	-31	16,376	-0.19%
2022/11/18	26	49.08	122	48.92	48.40	-96	16,831	-0.57%	大賣/
2022/11/17	24.3	48.98	142	49.06	49.00	-117.8	16,712	-0.70%	大賣/鉅額交易
2022/11/16	100	47.16	97	47.93	48.15	3	16,425	0.02%
2022/11/15	70	47.71	10	47.99	48.00	60	16,220	0.37%
2022/11/14	156	47.51	1.1	47.40	47.40	154.9	16,185	0.96%	大買/鉅額交易
2022/11/11	93	48.00	44	48.41	47.95	49	16,145	0.30%
2022/11/10	6	46.08	35.1	46.57	46.20	-29.1	16,227	-0.18%
2022/11/09	2	46.35	15.1	46.06	46.05	-13.1	16,358	-0.08%
2022/11/08	16.1	45.31	6	45.93	45.10	10.1	16,292	0.06%
2022/11/07	28	45.16	17	45.07	44.80	11	16,260	0.07%
2022/11/04	1	45.60	14	45.70	46.00	-13	16,184	-0.08%
2022/11/03	4	45.95	52.4	45.01	46.15	-48.4	16,373	-0.30%
2022/11/02	13	44.56	21	44.74	44.95	-8	16,566	-0.05%
2022/11/01	22	44.06	22	44.01	44.40	0	17,113	0.00%
2022/10/31	0	0.00	13	43.52	43.70	-13	17,771	-0.07%
2022/10/28	18.3	42.50	5.1	42.66	42.10	13.2	17,980	0.07%
2022/10/27	4.1	42.50	29	42.77	42.85	-24.9	18,148	-0.14%
2022/10/26	50.6	42.02	14	41.59	41.35	36.6	18,045	0.20%
2022/10/25	14	43.37	0	0.00	43.15	14	17,911	0.08%
2022/10/24	3.2	44.27	9	44.57	43.80	-5.8	17,985	-0.03%
2022/10/21	12	43.70	8	43.82	43.25	4	17,961	0.02%
2022/10/20	23	43.11	2	43.28	43.50	21	17,999	0.12%
2022/10/19	11.7	44.75	6.1	45.41	44.15	5.7	17,937	0.03%
2022/10/18	0	45.20	2	45.28	45.35	-2	17,953	-0.01%
2022/10/17	19	42.82	35	43.71	44.80	-16	18,047	-0.09%
2022/10/14	14.1	44.79	23	45.23	44.80	-9	18,179	-0.05%
2022/10/13	29.2	44.12	13	44.08	43.20	16.2	18,510	0.09%
2022/10/12	2	44.60	35	44.46	45.00	-33	18,730	-0.18%
2022/10/11	23	43.80	1.6	43.50	43.30	21.4	18,873	0.11%
2022/10/07	20	46.54	3	46.97	46.35	17	19,401	0.09%
2022/10/06	41	46.43	17	46.67	46.50	24	19,774	0.12%
2022/10/05	2	46.10	5	46.60	46.55	-3	19,665	-0.02%
2022/10/04	0	45.20	7.1	45.44	45.70	-7.1	19,594	-0.04%
2022/10/03	11	44.61	5	44.50	44.25	6	19,639	0.03%
2022/09/30	5	44.11	5	44.85	45.20	0	19,846	0.00%
2022/09/29	2	44.72	2	45.08	44.40	0	20,194	0.00%
2022/09/28	15	44.91	4	44.24	43.80	11	20,476	0.05%
2022/09/27	1	46.10	3.1	46.50	46.75	-2.1	20,371	-0.01%
2022/09/26	40	45.79	104	45.63	45.25	-64	20,339	-0.31%	大賣/
2022/09/23	3.3	47.06	4	47.96	47.30	-0.7	20,358	0.00%
2022/09/22	3	46.67	8	46.90	47.60	-5	20,396	-0.02%
2022/09/21	14	47.22	8	47.04	46.90	6	20,453	0.03%
2022/09/20	12	48.45	0	0.00	48.50	12	20,344	0.06%
2022/09/19	5	48.56	21	48.39	48.45	-16	20,397	-0.08%
2022/09/16	19	48.20	6	48.78	48.25	13	20,579	0.06%
2022/09/15	16	48.78	4	49.38	48.60	12	20,553	0.06%
2022/09/14	61	49.02	1	49.05	49.15	60	20,633	0.29%
2022/09/13	50	50.84	6.3	50.73	50.50	43.7	20,251	0.22%
2022/09/12	2	52.30	4	51.85	51.60	-2	20,199	-0.01%
2022/09/08	10	51.13	12	51.22	51.40	-2	20,424	-0.01%
2022/09/07	2	50.15	0.3	49.90	50.20	1.8	20,598	0.01%
2022/09/06	23	51.33	4	50.65	50.30	19	20,848	0.09%
2022/09/05	11	51.65	7.1	51.58	51.70	3.9	20,563	0.02%
2022/09/02	4	50.75	1	50.50	50.50	3	20,388	0.01%
2022/09/01	22.1	51.16	20	50.83	50.70	2.1	20,511	0.01%
2022/08/31	24	52.70	15	52.71	52.70	9	20,509	0.04%
2022/08/30	14.1	53.29	28	53.40	53.40	-13.9	20,767	-0.07%
2022/08/29	8	50.16	18	51.58	51.70	-10	20,825	-0.05%
2022/08/26	4.7	51.42	38.1	52.21	52.40	-33.4	20,422	-0.16%
2022/08/25	1	51.30	12.1	51.10	50.90	-11.1	20,349	-0.05%
2022/08/24	4.1	50.58	3	50.77	50.60	1.1	20,530	0.01%
2022/08/23	4	50.15	6.2	50.07	50.00	-2.2	20,487	-0.01%
2022/08/22	4.1	50.64	15	50.20	50.00	-10.9	20,561	-0.05%
2022/08/19	5	50.12	11	50.22	50.30	-6	20,739	-0.03%
2022/08/18	7.3	49.47	15	49.30	49.55	-7.7	20,715	-0.04%
2022/08/17	63.4	49.86	19	49.29	48.80	44.4	20,751	0.21%
2022/08/16	2.2	51.86	42	51.75	52.00	-39.8	20,481	-0.19%
2022/08/15	20	51.38	12	50.93	51.00	8	20,407	0.04%
2022/08/12	8	51.25	9	51.82	51.10	-1	20,771	0.00%
2022/08/11	12	51.53	49	51.09	50.90	-37	21,178	-0.17%
2022/08/10	12	50.92	20	51.05	51.20	-8	21,436	-0.04%
2022/08/09	23	50.63	20.4	50.64	50.70	2.6	21,796	0.01%
2022/08/08	9.4	50.43	51	50.05	50.70	-41.6	22,056	-0.19%
2022/08/05	44	49.07	23.2	49.37	49.15	20.8	22,060	0.09%
2022/08/04	62	48.73	8	48.69	48.55	54	21,423	0.25%
2022/08/03	14	48.14	7	48.18	48.45	7	21,273	0.03%
2022/08/02	1	48.00	55	47.65	47.55	-54	21,266	-0.25%
2022/08/01	9	48.83	11	48.52	48.50	-2	21,359	-0.01%
2022/07/29	2.2	48.45	5	48.51	48.70	-2.8	21,701	-0.01%
2022/07/28	3	47.93	9	48.13	47.65	-6	21,938	-0.03%
2022/07/27	57	48.01	0	0.00	48.10	57	21,884	0.26%
2022/07/26	5	48.50	6	48.03	47.95	-1	21,804	0.00%
2022/07/25	7	49.26	107	48.51	48.90	-100	21,976	-0.46%	大賣/
2022/07/22	8	49.12	5	48.87	49.10	3	22,002	0.01%
2022/07/21	9	49.11	24	49.12	49.35	-15	22,092	-0.07%
2022/07/20	27	50.59	30	49.84	49.70	-3	22,151	-0.01%
2022/07/19	117	49.66	250	49.45	49.65	-133	21,948	-0.61%	大買/大賣/鉅額交易
2022/07/18	102.1	48.99	12	48.84	48.80	90.1	21,669	0.42%	大買/
2022/07/15	117.3	48.10	17	48.39	48.50	100.3	21,507	0.47%	大買/
2022/07/14	63.9	47.21	19	45.21	47.00	44.9	21,021	0.21%
2022/07/13	40	44.20	4	44.16	44.15	36	20,835	0.17%
2022/07/12	7	42.84	14	42.87	42.55	-7	20,926	-0.03%
2022/07/11	2.1	44.05	78	44.24	43.90	-75.9	21,110	-0.36%
2022/07/08	42.1	43.95	14	44.08	44.20	28.1	21,589	0.13%
2022/07/07	27	43.62	20	43.29	43.80	7	21,699	0.03%
2022/07/06	66	42.57	21.3	42.66	41.95	44.8	21,471	0.21%
2022/07/05	5	41.58	4	41.61	41.75	1	21,434	0.00%
2022/07/04	2	40.95	1	41.05	41.10	1	21,513	0.00%
2022/07/01	14	41.98	62	41.25	41.00	-48	21,857	-0.22%
2022/06/30	10	43.49	3	43.25	43.40	7	21,931	0.03%
2022/06/29	9	44.06	2	44.45	44.55	7	22,013	0.03%
2022/06/28	9	45.17	2	45.13	45.00	7	22,163	0.03%
2022/06/27	8	46.53	1	46.80	46.50	7	22,719	0.03%
2022/06/24	7	46.28	18	46.74	46.20	-11	23,509	-0.05%
2022/06/23	2	45.03	8	45.42	45.25	-6	23,990	-0.03%
2022/06/22	11	44.43	25	44.59	44.60	-14	24,797	-0.06%
2022/06/21	2	45.53	5	45.84	46.20	-3	25,328	-0.01%
2022/06/20	2	44.98	1	44.70	44.45	1	25,835	0.00%
2022/06/17	24	46.13	42	45.27	45.90	-18	26,249	-0.07%
2022/06/16	35	48.02	6	48.47	47.60	29	26,095	0.11%
2022/06/15	19.3	48.70	25	48.99	48.25	-5.8	26,077	-0.02%
2022/06/14	4	47.61	15	47.80	48.15	-11	25,788	-0.04%
2022/06/13	6	46.85	3	47.35	47.35	3	25,599	0.01%
2022/06/10	14	47.96	11	48.08	47.90	3	25,651	0.01%
2022/06/09	47.5	48.14	18	47.88	47.90	29.5	25,693	0.11%
2022/06/08	43.2	49.48	14	49.63	49.10	29.2	25,438	0.11%
2022/06/07	24.4	49.69	43	49.78	49.65	-18.7	24,948	-0.07%
2022/06/06	15	48.24	12	48.24	48.15	3	24,371	0.01%
2022/06/02	15	48.85	17	49.03	48.55	-2	24,363	-0.01%
2022/06/01	9	48.26	28	48.40	48.40	-19	24,200	-0.08%
2022/05/31	7	47.34	0	0.00	47.40	7	23,990	0.03%
2022/05/30	10	47.64	9	48.04	47.50	1	24,182	0.00%
2022/05/27	19	47.40	6	48.30	47.30	13	24,116	0.05%
2022/05/26	20	48.09	24	48.48	48.00	-4	24,115	-0.02%
2022/05/25	24	48.75	9	48.59	48.60	15	24,260	0.06%
2022/05/24	24	48.34	16	48.83	47.95	8	24,349	0.03%
2022/05/23	36	49.27	9	48.41	48.05	27	24,164	0.11%
2022/05/20	8	48.93	45	49.05	48.80	-37	24,409	-0.15%
2022/05/19	24	48.09	38.2	48.34	49.00	-14.2	24,298	-0.06%
2022/05/18	26	47.94	48	47.96	48.05	-22	24,273	-0.09%
2022/05/17	55	47.23	25.1	46.84	47.35	30	25,201	0.12%
2022/05/16	30	45.73	22.8	45.48	45.40	7.2	25,278	0.03%
2022/05/13	24	44.05	73.1	44.38	45.10	-49.1	25,197	-0.19%
2022/05/12	13	41.23	12	42.01	41.00	1	24,680	0.00%
2022/05/11	2	41.85	2	42.00	42.35	0	24,631	0.00%
2022/05/10	7	41.82	3	42.00	42.30	4	24,503	0.02%
2022/05/09	5	42.41	19	41.94	41.70	-14	24,486	-0.06%
2022/05/06	11	43.24	15	43.13	43.10	-4	24,368	-0.02%
2022/05/05	39.6	46.17	16	46.18	45.50	23.6	23,989	0.10%
2022/05/04	9	46.26	4	46.49	46.25	5	23,651	0.02%
2022/05/03	5	45.97	3	46.15	46.30	2	23,697	0.01%
2022/04/29	23	46.26	124	46.86	45.85	-101	23,688	-0.43%	大賣/鉅額交易
2022/04/28	17	45.20	4	45.33	45.10	13	23,486	0.06%
2022/04/27	10	45.17	8	45.69	45.90	2	23,427	0.01%
2022/04/26	20.1	46.52	26.1	46.55	46.65	-6	23,361	-0.03%
2022/04/25	9.1	45.08	1.1	45.36	44.55	8	23,161	0.03%
2022/04/22	7	47.08	7	47.28	47.55	0	23,125	0.00%
2022/04/21	11	47.53	4	48.26	48.00	7	23,063	0.03%
2022/04/20	22	47.73	1	48.30	47.35	21	22,897	0.09%
2022/04/19	17.1	47.99	19	47.89	47.55	-2	22,739	-0.01%
2022/04/18	15	46.69	9	46.94	46.70	6	22,448	0.03%
2022/04/15	26	47.04	26.2	47.30	47.05	-0.2	22,259	0.00%
2022/04/14	45	47.56	67	47.44	48.00	-22	22,132	-0.10%
2022/04/13	41.3	45.67	8	45.91	46.15	33.3	21,664	0.15%
2022/04/12	0	0.00	8	44.08	44.15	-8	21,756	-0.04%
2022/04/11	27	44.65	0	0.00	44.35	27	21,667	0.12%
2022/04/08	5.2	46.21	2	47.08	46.65	3.2	21,313	0.02%
2022/04/07	49	46.82	17	46.29	45.90	32	21,147	0.15%
2022/04/06	8	49.09	9	49.23	49.15	-1	20,803	0.00%
2022/04/01	10	48.42	7	48.39	48.45	3	20,605	0.01%
2022/03/31	10	48.85	4	48.65	48.30	6	20,442	0.03%
2022/03/30	65	49.75	36	49.31	49.50	29	20,275	0.14%
2022/03/29	30	50.36	23	50.37	49.95	7	19,787	0.04%
2022/03/28	52	52.45	4	52.28	52.80	48	19,013	0.25%
2022/03/25	28	51.38	177	52.20	53.00	-149	18,276	-0.82%	大賣/鉅額交易
2022/03/24	32	50.66	45	50.31	51.00	-13	17,250	-0.08%
2022/03/23	29	49.17	38	49.29	49.40	-9	16,494	-0.05%
2022/03/22	15	48.38	25.1	48.29	48.35	-10.1	16,024	-0.06%
2022/03/21	1	46.90	8	47.09	46.40	-7	15,591	-0.04%
2022/03/18	6	46.40	2	46.10	46.60	4	15,570	0.03%
2022/03/17	10	44.65	2	44.78	44.80	8	15,254	0.05%
2022/03/16	0	0.00	10	43.50	43.50	-10	15,193	-0.07%
2022/03/15	27	43.96	11	43.42	43.35	16	15,253	0.10%
2022/03/14	4	45.16	16	45.25	45.00	-12	15,205	-0.08%
2022/03/11	7	43.61	4	43.65	43.50	3	15,309	0.02%
2022/03/10	2	44.43	1	44.80	44.10	1	15,528	0.01%
2022/03/09	11	43.36	10	43.40	43.40	1	15,466	0.01%
2022/03/08	30.1	43.98	15.4	43.80	43.35	14.7	15,382	0.10%
2022/03/07	17.4	44.61	20	44.70	44.60	-2.6	15,351	-0.02%
2022/03/04	5	46.93	7	46.66	46.50	-2	15,270	-0.01%
2022/03/03	29	46.61	7	46.76	46.70	22	15,290	0.14%
2022/03/02	1	48.05	4	47.60	47.80	-3	15,107	-0.02%
2022/03/01	22	48.31	12	48.36	48.35	10	15,086	0.07%
2022/02/25	10	47.91	28	47.78	47.85	-18	14,877	-0.12%
2022/02/24	2	47.30	12	46.49	46.00	-10	14,762	-0.07%
2022/02/23	11	48.18	12	48.31	47.90	-1	14,602	-0.01%
2022/02/22	134	48.25	91	47.99	48.40	43	15,422	0.28%	大買/
2022/02/21	7.1	47.97	7	48.21	47.95	0.1	15,664	0.00%
2022/02/18	93	48.34	3,256	47.93	48.65	-3,163	15,319	-20.65%	大賣/鉅額交易
2022/02/17	1,253	48.00	90	47.68	47.90	1,163	14,747	7.89%	大買/鉅額交易
2022/02/16	2,021	46.19	43	46.52	46.70	1,978	13,427	14.73%	大買/鉅額交易
2022/02/15	10	45.62	118.2	45.39	45.45	-108.2	12,791	-0.85%	大賣/鉅額交易
2022/02/14	5.2	43.40	3,010.1	43.79	44.00	-3,004.9	12,458	-24.12%	大賣/鉅額交易
2022/02/11	100	44.66	3	44.53	44.50	97	12,431	0.78%
2022/02/09	3,009	44.73	52	44.98	44.60	2,957	12,543	23.57%	大買/鉅額交易
2022/02/08	0	0.00	4	44.04	44.00	-4	12,701	-0.03%
2022/01/26	3	42.00	0	0.00	42.00	3	12,923	0.02%
2022/01/25	0	0.00	1	42.30	42.10	-1	13,327	-0.01%
2022/01/24	1	43.50	1	42.65	43.40	0	13,863	0.00%
2022/01/21	3	44.28	7	43.66	43.60	-4	14,032	-0.03%
2022/01/20	4	44.45	3	44.45	44.45	1	14,260	0.01%
2022/01/19	2	44.10	1	44.15	44.20	1	14,269	0.01%
2022/01/18	0	0.00	24.1	44.01	43.70	-24.1	14,060	-0.17%
2022/01/17	6	43.53	48.2	43.31	43.85	-42.2	13,939	-0.30%
2022/01/14	2	41.00	3	41.97	42.20	-1	13,773	-0.01%
2022/01/13	1	42.00	0	0.00	42.05	1	13,800	0.01%
2022/01/12	1	42.00	4	42.25	42.50	-3	13,905	-0.02%
2022/01/11	0	0.00	2	42.18	42.35	-2	13,926	-0.01%
2022/01/10	0	0.00	60	42.23	42.20	-60	13,849	-0.43%
2022/01/07	13.1	42.08	0	0.00	42.10	13.1	13,890	0.09%
2022/01/06	4.1	42.83	1	42.85	43.10	3.1	13,746	0.02%
2022/01/05	50	43.58	19	43.38	42.95	31	13,642	0.23%
2022/01/04	4	43.70	20	43.95	44.40	-16	13,201	-0.12%
2022/01/03	1	43.60	0	0.00	43.80	1	13,172	0.01%
2021/12/30	4	43.85	1	43.35	43.75	3	13,168	0.02%
2021/12/29	11.1	43.46	12	43.73	43.65	-0.9	13,182	-0.01%
2021/12/28	0	0.00	20.1	44.07	44.00	-20.1	13,113	-0.15%
2021/12/27	10	44.15	8	44.04	44.10	2	13,067	0.02%
2021/12/24	2	44.30	6	43.84	43.90	-4	13,070	-0.03%
2021/12/23	1	44.10	1.2	43.83	44.05	-0.2	12,935	0.00%
2021/12/22	15	43.45	27	43.52	43.55	-12	12,839	-0.09%
2021/12/21	0	0.00	10	43.25	43.15	-10	12,789	-0.08%
2021/12/17	47.1	42.79	26.2	42.84	42.65	20.9	12,765	0.16%
2021/12/16	2	43.25	19	42.95	43.10	-17	12,755	-0.13%
2021/12/15	1	42.15	4	42.63	42.10	-3	12,635	-0.02%
2021/12/14	4	42.58	8	42.41	42.55	-4	12,576	-0.03%
2021/12/13	0	0.00	1	41.70	41.70	-1	12,424	-0.01%
2021/12/10	21	41.87	3	41.82	41.70	18	12,603	0.14%
2021/12/09	3	42.97	53	42.73	42.45	-50	12,557	-0.40%
2021/12/08	40	42.74	34	42.51	42.50	6	12,551	0.05%
2021/12/07	30	42.64	50	42.96	42.50	-20	12,431	-0.16%
2021/12/06	3	42.72	77	42.42	42.90	-74	12,114	-0.61%
2021/12/03	2	41.28	2	41.13	41.20	0	11,940	0.00%
2021/12/02	6	40.59	2	40.95	40.55	4	11,955	0.03%
2021/12/01	40	41.33	2	41.25	41.20	38	11,916	0.32%
2021/11/30	4.3	41.85	27	42.06	41.60	-22.8	11,766	-0.19%
2021/11/29	29	40.30	4	40.84	41.05	25	11,702	0.21%
2021/11/26	6.1	41.07	10.2	40.82	41.00	-4.2	11,609	-0.04%
2021/11/25	6	42.40	0	0.00	42.00	6	11,541	0.05%
2021/11/24	23	42.24	8	41.78	42.30	15	11,748	0.13%
2021/11/23	104	42.49	13	42.15	42.00	91	11,658	0.78%	大買/
2021/11/22	16.1	43.53	26	43.46	43.30	-10	11,460	-0.09%
2021/11/19	64	44.88	45	43.82	43.00	19	11,343	0.17%
2021/11/18	17	42.61	29	43.21	43.80	-12	10,405	-0.12%
2021/11/17	4	41.76	20	41.53	41.50	-16	9,757	-0.16%
2021/11/16	1	41.85	2.8	41.83	41.60	-1.8	9,756	-0.02%
2021/11/15	0	0.00	17	42.00	42.10	-17	9,725	-0.17%
2021/11/12	20	41.28	7	41.28	41.25	13	9,675	0.13%
2021/11/11	6	41.98	1	41.55	41.30	5	9,614	0.05%
2021/11/10	12	42.03	11	41.90	42.05	1	9,626	0.01%
2021/11/09	1	41.75	1	42.00	41.50	0	9,789	0.00%
2021/11/08	6	41.85	3	41.70	41.40	3	9,746	0.03%
2021/11/05	3.5	41.97	29	42.00	41.80	-25.6	9,736	-0.26%
2021/11/04	2	41.00	1	40.70	40.70	1	9,607	0.01%
2021/11/03	3	41.32	2	41.05	40.95	1	9,615	0.01%
2021/11/02	11	41.60	3	41.38	40.40	8	9,872	0.08%
2021/11/01	45	42.45	21	42.37	42.40	24	9,574	0.25%
2021/10/29	3	40.65	10	40.80	40.35	-7	9,222	-0.08%
2021/10/28	19	40.09	8	40.39	40.15	11	9,320	0.12%
2021/10/27	3	39.35	6	39.52	39.60	-3	9,083	-0.03%
2021/10/26	2	38.75	4	38.64	38.65	-2	9,218	-0.02%
2021/10/22	1	38.60	3	38.30	38.75	-2	9,785	-0.02%
2021/10/21	2	38.70	8	38.68	37.60	-6	10,483	-0.06%
2021/10/20	3	38.60	12	38.70	38.70	-9	10,465	-0.09%
2021/10/19	5	37.84	4	37.95	37.85	1	10,656	0.01%
2021/10/15	0	0.00	1	37.50	37.15	-1	11,089	-0.01%
2021/10/13	1	36.00	0	0.00	36.05	1	11,732	0.01%
2021/10/12	1	37.00	0	0.00	37.10	1	12,069	0.01%
2021/10/08	1	37.60	4	37.74	37.60	-3	13,040	-0.02%
2021/10/07	0	0.00	3	37.17	37.05	-3	14,988	-0.02%
2021/10/06	2	37.15	1	37.00	36.35	1	17,470	0.01%
2021/10/05	5	35.90	6	35.31	35.90	-1	17,701	-0.01%
2021/10/04	2	35.75	7	35.81	35.70	-5	18,027	-0.03%
2021/10/01	6	35.82	8	35.56	35.55	-2	18,639	-0.01%
2021/09/30	0	0.00	8	36.86	37.30	-8	18,795	-0.04%
2021/09/29	12	36.38	5	36.90	36.30	7	19,035	0.04%
2021/09/28	12	38.00	1	38.50	37.60	11	19,216	0.06%
2021/09/22	0.1	38.00	0	0.00	37.85	0.1	19,350	0.00%
2021/09/16	0	0.00	11	37.32	37.55	-11	19,464	-0.06%
2021/09/15	15.1	37.52	0	0.00	37.20	15.1	19,804	0.08%
2021/09/14	1	38.35	0	0.00	38.35	1	20,330	0.00%
2021/09/13	4.2	38.61	1	38.60	38.25	3.2	20,398	0.02%
2021/09/09	3	38.95	0	0.00	38.95	3	20,679	0.01%
2021/09/08	4	38.85	0	0.00	38.25	4	20,966	0.02%
2021/09/07	0.2	39.20	6	39.77	39.10	-5.9	21,266	-0.03%
2021/09/06	2	40.35	1	39.70	39.80	1	21,286	0.00%
2021/09/03	2	40.45	0	0.00	40.65	2	21,312	0.01%
2021/09/02	1.2	40.27	1	40.75	40.05	0.2	21,443	0.00%
2021/09/01	3	40.97	7	40.99	41.00	-4	21,357	-0.02%
2021/08/31	1	40.75	1	40.85	40.95	0	21,313	0.00%
2021/08/30	17.4	41.45	3	40.75	40.70	14.4	21,312	0.07%
2021/08/27	0	0.00	5	40.30	40.20	-5	21,016	-0.02%
2021/08/26	4	40.44	1	40.60	40.25	3	21,064	0.01%
2021/08/25	2	40.70	0	0.00	40.60	2	21,121	0.01%
2021/08/24	1	41.10	7	41.03	40.40	-6	21,209	-0.03%
2021/08/23	3	40.12	2	40.03	40.35	1	21,053	0.00%
2021/08/20	0	0.00	1	39.00	38.65	-1	21,040	0.00%
2021/08/19	2	39.20	5	39.06	38.75	-3	21,090	-0.01%
2021/08/18	2	39.33	3	38.62	39.60	-1	21,120	0.00%
2021/08/17	2	38.68	2	39.35	38.55	0	21,189	0.00%
2021/08/16	0	0.00	5	39.03	38.95	-5	21,197	-0.02%
2021/08/13	6	39.34	10	39.40	38.65	-4	21,055	-0.02%
2021/08/12	3	40.73	2	40.53	40.65	1	20,844	0.00%
2021/08/11	0	0.00	6	40.87	40.75	-6	20,838	-0.03%
2021/08/10	9	41.53	0	0.00	41.20	9	20,749	0.04%
2021/08/09	27.3	42.61	8	42.84	42.60	19.3	20,644	0.09%
2021/08/06	23	43.66	23	43.65	43.65	0	20,597	0.00%
2021/08/05	3	42.42	1	42.20	42.20	2	20,379	0.01%
2021/08/04	11	41.75	0	0.00	42.20	11	20,574	0.05%
2021/08/03	13	42.13	2	41.85	42.20	11	20,494	0.05%
2021/08/02	5	42.82	3	42.67	42.70	2	20,214	0.01%
2021/07/30	36	43.26	3	42.80	42.80	33	20,256	0.16%
2021/07/29	1	44.30	7	44.57	44.50	-6	20,281	-0.03%
2021/07/28	43	44.18	10	43.69	44.75	33	20,369	0.16%
2021/07/27	81	46.17	86	45.80	46.10	-5	20,172	-0.02%
2021/07/26	6	44.34	8	44.63	44.70	-2	19,599	-0.01%
2021/07/23	8	44.70	6	44.94	44.30	2	19,708	0.01%
2021/07/22	2	44.48	19	44.52	44.60	-17	19,745	-0.09%
2021/07/21	16	44.07	14	45.59	43.70	2	19,601	0.01%
2021/07/20	5	44.90	6	44.91	44.50	-1	19,341	-0.01%
2021/07/19	5	46.05	23	45.93	45.80	-18	19,070	-0.09%
2021/07/16	5	46.33	24	46.29	46.55	-19	18,811	-0.10%
2021/07/15	59	46.74	9.4	46.70	46.30	49.7	18,528	0.27%
2021/07/14	35	46.65	59	47.06	45.75	-24	17,675	-0.14%
2021/07/13	27	46.45	239.5	46.22	45.95	-212.5	15,747	-1.35%	大賣/鉅額交易
2021/07/12	1	43.45	0	0.00	43.10	1	13,343	0.01%
2021/07/09	11	42.71	6	42.87	42.80	5	13,083	0.04%
2021/07/08	4.1	42.50	40	42.80	43.00	-35.9	12,931	-0.28%
2021/07/07	25	42.36	3	42.40	42.30	22	12,486	0.18%
2021/07/06	19	42.22	7	42.55	42.65	12	12,380	0.10%
2021/07/05	1	43.60	10	43.46	43.30	-9	12,494	-0.07%
2021/07/02	3	42.75	132	42.77	42.70	-129	12,707	-1.02%	大賣/鉅額交易
2021/07/01	1	42.30	1	42.70	42.10	0	12,888	0.00%
2021/06/30	1	42.15	0	0.00	42.00	1	12,782	0.01%
2021/06/29	0	0.00	6	42.05	41.80	-6	12,819	-0.05%
2021/06/28	9	42.13	1	41.75	42.15	8	12,915	0.06%
2021/06/25	34	42.05	4	42.39	42.00	30	12,959	0.23%
2021/06/24	112.4	42.38	12	42.42	42.25	100.4	12,962	0.77%	大買/
2021/06/23	8	43.38	63.7	42.19	43.40	-55.7	12,804	-0.43%
2021/06/22	4	40.26	11	40.51	40.20	-7	12,204	-0.06%
2021/06/21	4	39.75	0	0.00	39.40	4	12,196	0.03%
2021/06/18	0	0.00	1.1	41.17	40.55	-1.1	12,106	-0.01%
2021/06/17	14	41.24	10.1	41.17	41.00	3.9	11,999	0.03%
2021/06/16	50	41.17	22	40.61	41.05	28	11,813	0.24%
2021/06/15	1	39.30	3	39.53	39.20	-2	11,597	-0.02%
2021/06/11	2	39.15	2	39.95	38.80	0	11,685	0.00%
2021/06/09	0	0.00	2	38.55	38.30	-2	11,816	-0.02%
2021/06/07	1	38.40	50	38.10	38.10	-49	12,237	-0.40%
2021/06/04	6	38.74	0	0.00	38.80	6	12,263	0.05%
2021/06/03	1	38.40	12	38.70	38.90	-11	12,386	-0.09%
2021/06/01	59.3	39.52	14	39.55	39.45	45.3	12,471	0.36%
2021/05/31	1	38.00	5	38.18	38.40	-4	12,385	-0.03%
2021/05/28	2.1	38.10	2	38.10	38.30	0.1	12,391	0.00%
2021/05/26	2	37.10	6	37.20	37.20	-4	12,288	-0.03%
2021/05/25	18	36.71	1	36.90	36.70	17	12,263	0.14%
2021/05/21	0.1	35.30	0	0.00	35.00	0.1	12,207	0.00%
2021/05/20	0	0.00	3	35.15	35.45	-3	12,346	-0.02%
2021/05/18	8	34.28	0	0.00	35.60	8	12,440	0.06%
2021/05/17	1	32.60	7	32.20	33.25	-6	12,492	-0.05%
2021/05/14	2	35.40	1	35.00	34.70	1	12,504	0.01%
2021/05/13	0	0.00	1	32.55	34.70	-1	12,415	-0.01%
2021/05/12	7	35.03	2	34.98	33.60	5	12,209	0.04%
2021/05/11	1	37.20	26	36.49	36.40	-25	11,932	-0.21%
2021/05/10	0	0.00	2	39.15	38.85	-2	11,839	-0.02%
2021/05/06	20	38.02	6	37.78	37.60	14	11,827	0.12%
2021/05/05	21	38.94	0	0.00	38.70	21	11,586	0.18%
2021/05/04	5	40.78	4	41.30	40.00	1	11,588	0.01%
2021/05/03	139.1	42.07	26	42.12	41.80	113.1	11,775	0.96%	大買/鉅額交易
2021/04/29	1	43.45	10	43.58	43.35	-9	11,697	-0.08%
2021/04/28	7	43.04	23	43.33	43.75	-16	11,604	-0.14%
2021/04/26	3.3	42.45	1	42.45	42.45	2.3	11,519	0.02%
2021/04/23	0	0.00	1	42.45	42.40	-1	11,637	-0.01%
2021/04/22	14	42.69	0	0.00	42.00	14	12,120	0.12%
2021/04/21	1	42.95	3	42.93	42.75	-2	12,731	-0.02%
2021/04/20	26	43.10	8	43.25	43.20	18	12,849	0.14%
2021/04/19	8	42.68	0	0.00	42.75	8	12,869	0.06%
2021/04/16	4	42.48	1	42.70	42.50	3	12,819	0.02%
2021/04/15	16	42.50	3	42.55	42.50	13	12,960	0.10%
2021/04/14	5.1	42.08	0	0.00	42.10	5.1	13,048	0.04%
2021/04/13	12	43.06	1	42.90	42.75	11	13,219	0.08%
2021/04/12	1	43.30	3	43.48	43.30	-2	13,260	-0.02%
2021/04/09	69	44.13	12	44.00	43.80	57	13,368	0.43%
2021/04/08	36	44.70	128	44.86	45.25	-92	13,092	-0.70%	大賣/
2021/04/07	3	43.97	237	44.01	44.50	-234	12,668	-1.85%	大賣/鉅額交易
2021/04/01	11	42.75	1	43.00	42.70	10	12,548	0.08%
2021/03/31	12	42.93	0	0.00	42.90	12	12,519	0.10%
2021/03/30	31	43.18	1	43.40	43.15	30	12,456	0.24%
2021/03/29	12	43.66	3.2	44.01	43.50	8.9	12,466	0.07%
2021/03/26	65	43.59	18	43.59	43.55	47	12,456	0.38%
2021/03/25	1	42.90	4	43.09	42.90	-3	12,374	-0.02%
2021/03/24	19	42.88	1	43.00	42.80	18	12,387	0.15%
2021/03/23	1	43.00	0	0.00	42.85	1	12,546	0.01%
2021/03/22	3	43.10	0	0.00	42.95	3	12,656	0.02%
2021/03/19	6	42.77	2	42.70	43.00	4	12,852	0.03%
2021/03/18	8	42.98	7	42.95	43.15	1	12,934	0.01%
2021/03/17	66	42.44	13	42.95	42.25	53	13,209	0.40%
2021/03/16	60	42.64	25	42.65	42.60	35	13,565	0.26%
2021/03/15	4	43.08	4	42.75	42.75	0	13,882	0.00%
2021/03/12	15	42.83	25	42.85	42.75	-10	14,095	-0.07%
2021/03/11	9	42.19	4	42.30	42.30	5	14,223	0.04%
2021/03/10	2	42.20	0	0.00	42.15	2	14,546	0.01%
2021/03/08	5	42.92	0	0.00	42.40	5	14,970	0.03%
2021/03/05	12	43.17	3	43.80	42.90	9	15,179	0.06%
2021/03/04	7	43.51	2	43.80	43.50	5	15,588	0.03%
2021/02/26	10	43.90	0	0.00	44.10	10	16,977	0.06%
2021/02/25	1	44.25	6.4	44.14	44.30	-5.4	17,426	-0.03%
2021/02/24	7	44.44	2	44.15	44.05	5	17,573	0.03%
2021/02/23	119	44.84	11	44.93	44.75	108	17,586	0.61%	大買/鉅額交易
2021/02/22	2	45.45	75	45.20	45.00	-73	17,692	-0.41%
2021/02/19	15	43.90	2	44.28	44.35	13	17,644	0.07%
2021/02/18	32	43.90	12	44.19	43.95	20	17,771	0.11%
2021/02/17	8.4	43.94	6	44.05	43.85	2.4	17,898	0.01%
2021/02/05	0	0.00	35	43.34	43.40	-35	17,998	-0.19%
2021/02/04	1	42.30	1	42.30	42.15	0	18,487	0.00%
2021/02/03	6.6	42.08	0	0.00	41.95	6.6	18,648	0.04%
2021/02/02	7	42.12	3	42.22	42.00	4	18,874	0.02%
2021/02/01	7.1	41.73	6	41.73	41.90	1.1	19,014	0.01%
2021/01/29	1	42.75	13	42.90	42.45	-12	19,199	-0.06%
2021/01/28	8	43.14	6	43.15	43.15	2	19,193	0.01%
2021/01/27	46	43.81	3	43.75	43.80	43	19,271	0.22%
2021/01/26	43.1	44.16	6	44.15	43.75	37.1	19,254	0.19%
2021/01/25	24	45.12	119	45.20	44.95	-95	19,103	-0.50%	大賣/
2021/01/22	2	43.53	5	43.49	44.15	-3	18,774	-0.02%
2021/01/21	38	43.16	8	43.13	42.70	30	18,754	0.16%
2021/01/20	7	42.76	38	43.41	42.65	-31	18,800	-0.16%
2021/01/19	79	44.07	10	43.86	43.75	69	18,607	0.37%
2021/01/18	6	43.79	5	44.00	44.15	1	18,593	0.01%
2021/01/15	116	45.65	12	45.55	44.80	104	18,601	0.56%	大買/鉅額交易
2021/01/14	48	46.66	328	46.55	46.70	-280	18,293	-1.53%	大賣/鉅額交易
2021/01/13	22	44.82	14	44.91	44.90	8	17,949	0.04%
2021/01/12	10	44.23	6	44.60	43.85	4	18,092	0.02%
2021/01/11	2.1	44.66	51	44.81	44.90	-48.9	18,612	-0.26%
2021/01/08	3	44.52	33	44.72	44.75	-30	18,733	-0.16%
2021/01/07	19	44.46	13	44.40	44.40	6	18,611	0.03%
2021/01/06	27	44.62	10	45.48	44.50	17	18,624	0.09%
2021/01/05	5	44.67	20	44.91	44.95	-15	18,417	-0.08%
2021/01/04	7.5	44.45	30	44.42	44.60	-22.5	18,456	-0.12%
2020/12/31	0	0.00	3	43.58	43.50	-3	18,705	-0.02%
2020/12/30	1	43.50	2	43.30	43.50	-1	18,822	-0.01%
2020/12/29	11	43.15	2	43.15	43.15	9	19,498	0.05%
2020/12/28	23	43.76	3	43.93	43.70	20	19,815	0.10%
2020/12/25	9	43.76	4	44.01	43.75	5	19,983	0.03%
2020/12/24	13	43.88	8	43.89	43.75	5	20,069	0.02%
2020/12/23	28	43.04	2	43.20	43.20	26	20,155	0.13%
2020/12/22	21	43.66	0	0.00	43.15	21	20,428	0.10%
2020/12/21	4	43.63	5	43.90	43.90	-1	20,608	0.00%
2020/12/18	13	44.43	10	44.41	44.15	3	20,573	0.01%
2020/12/17	14	44.36	8	44.62	44.50	6	20,678	0.03%
2020/12/16	12	44.18	8	44.39	44.40	4	20,705	0.02%
2020/12/15	33	43.51	15	44.15	43.35	18	20,614	0.09%
2020/12/14	24	44.12	14	44.35	44.15	10	20,435	0.05%
2020/12/11	161	44.65	15	44.45	44.35	146	20,484	0.71%	大買/鉅額交易
2020/12/10	49.2	45.94	26	45.86	45.50	23.2	20,316	0.11%
2020/12/09	58	47.74	31	47.59	47.20	27	20,238	0.13%
2020/12/08	15	47.49	60	47.75	47.85	-45	20,205	-0.22%
2020/12/07	37	47.75	132	47.94	47.35	-95	20,647	-0.46%	大賣/
2020/12/04	81	46.92	25	47.22	47.20	56	20,442	0.27%
2020/12/03	114	47.69	13	47.79	47.60	101	20,121	0.50%	大買/鉅額交易
2020/12/02	63	47.43	18	47.89	47.45	45	20,090	0.22%
2020/12/01	85	47.81	16	47.98	48.20	69	19,979	0.35%
2020/11/30	70	48.68	22	49.29	48.05	48	19,938	0.24%
2020/11/27	63.5	47.72	334	48.16	48.40	-270.5	19,702	-1.37%	大賣/鉅額交易
2020/11/26	6	46.68	22	46.93	47.45	-16	19,443	-0.08%
2020/11/25	25	46.66	8	46.58	45.75	17	19,207	0.09%
2020/11/24	178	47.71	28	47.68	46.85	150	19,061	0.79%	大買/鉅額交易
2020/11/23	64	46.75	7	47.17	46.75	57	18,805	0.30%
2020/11/20	2	46.23	13.2	46.29	46.25	-11.2	18,968	-0.06%
2020/11/19	2	46.80	17	46.94	46.50	-15	19,129	-0.08%
2020/11/18	11	46.49	4	46.65	46.35	7	19,335	0.04%
2020/11/17	17	46.97	19	47.15	46.65	-2	19,912	-0.01%
2020/11/16	8	46.89	4	47.18	46.80	4	20,442	0.02%
2020/11/13	11	46.69	2	46.95	46.70	9	20,731	0.04%
2020/11/12	27	47.14	51	47.12	46.90	-24	20,835	-0.12%
2020/11/11	13	45.84	35	46.13	45.85	-22	20,461	-0.11%
2020/11/10	4	44.88	4	45.09	44.90	0	20,732	0.00%
2020/11/09	11	45.49	5	45.35	45.25	6	21,800	0.03%
2020/11/06	9	45.68	13	45.99	45.30	-4	22,576	-0.02%
2020/11/05	2	44.45	13	43.87	44.70	-11	23,229	-0.05%
2020/11/04	13	43.74	3	43.83	43.80	10	24,048	0.04%
2020/11/03	6	43.83	2	43.93	43.75	4	24,687	0.02%
2020/11/02	1	43.35	3	43.13	43.25	-2	25,601	-0.01%
2020/10/30	3	44.15	0	0.00	43.55	3	27,081	0.01%
2020/10/29	30	44.53	3	43.97	44.55	27	27,382	0.10%
2020/10/28	21	44.71	1	45.25	44.55	20	27,423	0.07%
2020/10/27	4	45.56	2	46.10	45.60	2	27,518	0.01%
2020/10/26	2	45.88	0	0.00	45.70	2	27,982	0.01%
2020/10/23	3	46.78	3	46.78	46.45	0	28,080	0.00%
2020/10/22	8	46.51	3	46.72	47.00	5	28,204	0.02%
2020/10/21	27	47.13	10	46.67	46.35	17	28,313	0.06%
2020/10/20	10	46.38	3	47.03	46.25	7	28,481	0.02%
2020/10/19	23	46.48	20	46.39	46.80	3	28,705	0.01%
2020/10/16	2	44.08	16	44.24	43.60	-14	28,456	-0.05%
2020/10/15	0	0.00	5	45.44	45.10	-5	29,164	-0.02%
2020/10/14	4	45.71	1	45.80	45.05	3	29,634	0.01%
2020/10/13	18	45.47	3	45.20	45.70	15	29,856	0.05%
2020/10/12	22	46.25	2	45.30	45.30	20	30,054	0.07%
2020/10/08	10	46.00	48	46.27	46.30	-38	30,053	-0.13%
2020/10/07	6	44.53	33	44.16	44.90	-27	29,831	-0.09%
2020/10/06	11	43.92	21	44.28	45.00	-10	29,996	-0.03%
2020/10/05	10	42.61	21	42.18	42.90	-11	29,823	-0.04%
2020/09/30	11	40.72	8	40.63	40.75	3	29,671	0.01%
2020/09/29	3	41.50	2	41.73	41.55	1	29,783	0.00%
2020/09/28	11	41.35	0	0.00	41.85	11	30,098	0.04%
2020/09/25	38	41.81	13	43.17	41.15	25	30,399	0.08%
2020/09/24	12	43.38	15	43.26	43.05	-3	30,492	-0.01%
2020/09/23	18	45.41	21	45.60	45.00	-3	30,640	-0.01%
2020/09/22	1	45.70	0	0.00	45.70	1	30,888	0.00%
2020/09/21	2	46.33	7	47.04	47.25	-5	31,357	-0.02%
2020/09/18	15	47.02	14	47.00	46.95	1	31,337	0.00%
2020/09/17	0	0.00	6	47.18	47.00	-6	31,523	-0.02%
2020/09/16	13	47.31	4	47.73	47.05	9	31,661	0.03%
2020/09/15	12	47.41	1	47.45	47.50	11	31,599	0.03%
2020/09/14	6	47.33	13	47.47	46.60	-7	31,791	-0.02%
2020/09/11	37	47.05	42	47.04	47.30	-5	32,083	-0.02%
2020/09/10	9	47.02	48	46.90	46.25	-39	32,395	-0.12%
2020/09/09	12	44.14	0	0.00	45.15	12	31,771	0.04%
2020/09/08	10	44.75	2	44.70	44.05	8	31,868	0.03%
2020/09/07	11	45.13	13	44.73	44.40	-2	32,136	-0.01%
2020/09/04	3	44.32	5	44.72	44.80	-2	32,370	-0.01%
2020/09/03	8	44.64	3	44.60	44.40	5	32,591	0.02%
2020/09/02	16	44.98	2	44.98	45.00	14	32,629	0.04%
2020/09/01	26	45.02	20	44.88	45.40	6	32,858	0.02%
2020/08/31	8	44.16	5	43.92	43.65	3	32,742	0.01%
2020/08/28	15	44.14	57	43.74	44.30	-42	33,059	-0.13%
2020/08/27	19	44.21	5	43.95	43.80	14	33,321	0.04%
2020/08/26	11	44.21	8	44.19	44.35	3	33,705	0.01%
2020/08/25	10	45.20	17	45.22	45.05	-7	33,837	-0.02%
2020/08/24	24	44.95	8	45.20	45.45	16	33,911	0.05%
2020/08/21	28	45.06	9	45.50	45.15	19	34,534	0.06%
2020/08/20	19	44.84	33	44.32	44.05	-14	34,238	-0.04%
2020/08/19	17	48.39	4	48.74	47.70	13	33,907	0.04%
2020/08/18	29	49.95	18	49.27	49.15	11	33,793	0.03%
2020/08/17	12	50.38	12	50.47	50.20	0	33,918	0.00%
2020/08/14	64	49.44	12	49.61	50.50	52	34,313	0.15%
2020/08/13	67	51.77	57	51.96	49.25	10	34,217	0.03%
2020/08/12	29	53.08	25	53.21	53.10	4	33,525	0.01%
2020/08/11	66	52.80	88	52.66	52.50	-22	33,359	-0.07%
2020/08/10	84	52.88	88	52.10	51.00	-4	33,122	-0.01%
2020/08/07	91	53.39	73	53.10	52.80	18	32,895	0.05%
2020/08/06	104	53.56	109	53.16	53.40	-5	32,555	-0.02%	大買/大賣/
2020/08/05	96	52.03	151	52.19	52.50	-55	32,338	-0.17%	大賣/
2020/08/04	20	49.37	29	49.64	49.55	-9	31,486	-0.03%
2020/08/03	30	48.84	5	48.73	48.50	25	31,569	0.08%
2020/07/31	88	48.57	5	48.62	48.50	83	32,031	0.26%
2020/07/30	43	48.46	35	48.83	49.25	8	32,010	0.02%
2020/07/29	2	47.00	4	47.25	47.25	-2	31,895	-0.01%
2020/07/28	16	47.38	13	47.70	46.90	3	32,192	0.01%
2020/07/27	36	47.73	16	47.76	47.55	20	32,879	0.06%
2020/07/24	27	48.83	11	48.75	48.40	16	33,427	0.05%
2020/07/23	31	50.28	53	50.51	50.30	-22	33,217	-0.07%
2020/07/22	24	49.78	18	49.58	49.45	6	33,065	0.02%
2020/07/21	44	49.52	23	49.59	49.00	21	33,126	0.06%
2020/07/20	7	47.59	56	47.42	48.40	-49	32,756	-0.15%
2020/07/17	6	45.93	41	45.96	45.85	-35	32,592	-0.11%
2020/07/16	5	45.29	35	45.81	45.45	-30	33,170	-0.09%
2020/07/15	70	45.26	42	45.05	44.55	28	33,437	0.08%
2020/07/14	31	45.70	34	45.69	45.50	-3	33,917	-0.01%
2020/07/13	16	45.03	6	45.13	45.40	10	33,967	0.03%
2020/07/10	52	47.22	13	46.24	45.15	39	34,161	0.11%
2020/07/09	29	49.02	5	49.08	49.00	24	34,187	0.07%
2020/07/08	30	49.84	39	50.07	49.80	-9	34,151	-0.03%
2020/07/07	34	49.58	17	49.61	49.35	17	34,128	0.05%
2020/07/06	27	49.75	37	50.03	50.00	-10	34,344	-0.03%
2020/07/03	17	48.56	26	48.62	48.50	-9	34,444	-0.03%
2020/07/02	23	47.60	3	47.77	48.00	20	34,802	0.06%
2020/07/01	11	47.70	19	47.73	47.20	-8	34,772	-0.02%
2020/06/30	67	47.84	71	47.97	47.70	-4	34,841	-0.01%
2020/06/29	19	46.80	12	46.87	46.70	7	34,695	0.02%
2020/06/24	15	46.26	14	46.62	47.10	1	34,962	0.00%
2020/06/23	42	46.30	15	46.07	46.00	27	35,446	0.08%
2020/06/22	7	46.84	7	46.84	46.60	0	36,010	0.00%
2020/06/19	28	47.26	6	47.56	47.45	22	36,293	0.06%
2020/06/18	56	47.51	57	47.19	47.85	-1	36,159	0.00%
2020/06/17	47	45.85	75	46.29	46.05	-28	35,660	-0.08%
2020/06/16	8	44.63	5	44.58	44.80	3	35,667	0.01%
2020/06/15	20	44.27	5	44.35	43.70	15	35,849	0.04%
2020/06/12	6	43.99	11	44.69	45.00	-5	36,083	-0.01%
2020/06/11	35	44.92	29	44.59	44.50	6	36,124	0.02%
2020/06/10	15	46.34	18	46.18	46.00	-3	36,030	-0.01%
2020/06/09	28	45.25	47	45.51	45.60	-19	36,039	-0.05%
2020/06/08	7	44.71	51	45.16	45.25	-44	36,199	-0.12%
2020/06/05	50	44.67	17	44.57	44.25	33	36,074	0.09%
2020/06/04	51	44.72	35	44.93	44.60	16	36,091	0.04%
2020/06/03	0	0.00	33	44.01	44.05	-33	35,916	-0.09%
2020/06/02	13	43.23	31	43.39	43.20	-18	35,702	-0.05%
2020/06/01	12	42.95	24	43.10	43.20	-12	35,377	-0.03%
2020/05/29	19	42.01	12	42.06	42.00	7	35,022	0.02%
2020/05/28	39	42.35	48	42.71	42.10	-9	34,916	-0.03%
2020/05/27	18	40.83	17	40.91	40.95	1	34,122	0.00%
2020/05/26	13	40.65	12.1	40.76	40.15	0.9	34,051	0.00%
2020/05/25	6	38.72	12	39.35	40.15	-6	33,907	-0.02%
2020/05/22	14	39.97	2	40.05	39.60	12	33,612	0.04%
2020/05/21	16	39.87	17	40.83	41.30	-1	33,201	0.00%
2020/05/20	8	38.87	15	39.12	39.15	-7	32,618	-0.02%
2020/05/19	44	39.51	15	39.68	39.30	29	32,530	0.09%
2020/05/18	35	39.54	24	39.47	38.85	11	31,990	0.03%
2020/05/15	6	41.98	8	42.51	42.00	-2	31,299	-0.01%
2020/05/14	47	42.60	27	43.01	41.95	20	30,723	0.07%
2020/05/13	13	43.94	13	44.05	44.10	0	30,202	0.00%
2020/05/12	21	43.46	48	43.94	44.25	-27	30,079	-0.09%
2020/05/11	32	43.35	36	43.54	43.00	-4	29,914	-0.01%
2020/05/08	4	41.63	22	42.03	41.55	-18	29,380	-0.06%
2020/05/07	16	40.90	14	40.83	41.00	2	29,258	0.01%
2020/05/06	63	39.22	5	39.41	39.25	58	28,739	0.20%
2020/05/05	5	39.78	14	40.14	39.10	-9	28,655	-0.03%
2020/05/04	23	39.41	6	39.43	39.50	17	28,432	0.06%
2020/04/30	12	39.12	32	39.45	39.95	-20	28,255	-0.07%
2020/04/29	42	37.60	59	37.54	37.55	-17	27,612	-0.06%
2020/04/28	6	36.48	6	36.66	36.45	0	27,050	0.00%
2020/04/27	3	35.85	29	36.23	36.65	-26	26,985	-0.10%
2020/04/24	24	35.64	29	35.25	35.45	-5	26,688	-0.02%
2020/04/23	19	35.75	6	35.97	35.35	13	26,299	0.05%
2020/04/22	27	35.50	38	35.13	35.70	-11	25,993	-0.04%
2020/04/21	59	36.38	9	36.96	35.70	50	25,836	0.19%
2020/04/20	13	36.17	41	36.44	36.75	-28	25,133	-0.11%
2020/04/17	12	36.02	57	35.98	35.40	-45	24,815	-0.18%
2020/04/16	14	34.55	25	34.95	34.70	-11	24,354	-0.05%
2020/04/15	45	34.99	7	35.34	34.50	38	24,732	0.15%
2020/04/14	9	34.83	24	34.80	34.90	-15	24,488	-0.06%
2020/04/13	60	33.87	3	33.85	33.60	57	24,494	0.23%
2020/04/10	34	34.07	14	34.32	34.20	20	24,821	0.08%
2020/04/09	19	34.86	57	35.26	34.00	-38	25,514	-0.15%
2020/04/08	67	35.12	23	35.21	35.20	44	25,418	0.17%
2020/04/07	16	34.84	19	34.91	34.70	-3	24,919	-0.01%
2020/04/06	9	32.27	19	32.32	32.65	-10	24,255	-0.04%
2020/04/01	4	31.35	38	31.49	31.75	-34	23,929	-0.14%
2020/03/31	37	31.23	17	31.50	31.25	20	23,832	0.08%
2020/03/30	20	31.05	19	30.18	31.10	1	23,473	0.00%
2020/03/27	23	31.95	14	31.51	30.80	9	23,145	0.04%
2020/03/26	8	29.04	53	30.63	31.30	-45	22,533	-0.20%
2020/03/25	5	29.23	7.3	29.15	29.40	-2.3	21,867	-0.01%
2020/03/24	14	26.44	11	26.19	26.75	3	21,608	0.01%
2020/03/23	13	24.62	72	24.84	24.50	-59	21,739	-0.27%
2020/03/20	93	25.46	47	25.56	25.85	46	21,736	0.21%
2020/03/19	18	24.22	2	24.60	23.50	16	21,555	0.07%
2020/03/18	6	27.38	4	26.68	26.10	2	21,752	0.01%
2020/03/17	22	28.64	84	28.77	27.70	-62	21,544	-0.29%
2020/03/16	44	32.14	39	31.97	29.70	5	21,262	0.02%
2020/03/13	20	31.39	25	31.49	32.05	-5	21,042	-0.02%
2020/03/12	25	35.71	11	35.03	34.75	14	20,873	0.07%
2020/03/11	15	39.27	12	39.79	38.50	3	20,670	0.01%
2020/03/10	19	38.13	31	38.32	38.75	-12	20,469	-0.06%
2020/03/09	48	39.48	2	41.38	38.90	46	20,550	0.22%
2020/03/06	3	40.92	7	41.13	41.15	-4	20,496	-0.02%
2020/03/05	13	40.70	48	40.88	40.60	-35	20,648	-0.17%
2020/03/04	33	39.03	7	39.26	39.40	26	20,493	0.13%
2020/03/03	18	40.33	47	40.50	39.70	-29	20,513	-0.14%
2020/03/02	13	38.62	15	38.92	39.00	-2	20,483	-0.01%
2020/02/27	87	40.21	39	39.04	39.00	48	20,539	0.23%
2020/02/26	33	42.27	3	42.25	41.35	30	20,352	0.15%
2020/02/25	8	42.90	7	43.46	43.45	1	20,386	0.00%
2020/02/24	13	43.18	11	43.30	43.65	2	20,577	0.01%
2020/02/21	12	44.03	10	43.85	43.75	2	20,871	0.01%
2020/02/20	2	43.48	22	43.83	44.05	-20	21,172	-0.09%
2020/02/19	5	43.30	3	42.87	42.85	2	21,259	0.01%
2020/02/18	2	43.40	5	43.54	43.10	-3	21,748	-0.01%
2020/02/17	1	43.00	0	0.00	43.25	1	22,448	0.00%
2020/02/14	9	43.39	6	43.64	43.10	3	23,240	0.01%
2020/02/13	22	43.92	7	44.09	43.20	15	24,558	0.06%
2020/02/12	22	43.93	30	44.10	44.60	-8	25,914	-0.03%
2020/02/11	6	40.24	39	40.92	41.85	-33	25,711	-0.13%
2020/02/10	31	39.42	0	0.00	39.75	31	25,801	0.12%
2020/02/07	9	41.36	0	0.00	41.05	9	25,899	0.03%
2020/02/06	8	42.22	37	42.16	42.25	-29	26,299	-0.11%
2020/02/05	28	40.72	0	0.00	41.20	28	26,896	0.10%
2020/02/04	9	41.53	11	42.03	41.30	-2	27,189	-0.01%
2020/02/03	11	38.58	10	39.14	40.00	1	27,672	0.00%
2020/01/31	6	41.13	11	41.16	40.90	-5	28,052	-0.02%
2020/01/30	32	42.29	13	43.45	41.85	19	28,072	0.07%
2020/01/20	11	46.18	0	0.00	46.45	11	28,233	0.04%
2020/01/17	0	0.00	2	46.00	45.45	-2	28,649	-0.01%
2020/01/16	6	46.13	7	46.01	45.55	-1	28,846	0.00%
2020/01/15	1	46.60	2	46.73	46.30	-1	28,983	0.00%
2020/01/14	5	46.70	4	46.79	46.80	1	29,176	0.00%
2020/01/13	11	46.41	7	46.36	46.35	4	29,078	0.01%
2020/01/10	8	45.01	24	44.86	45.65	-16	29,337	-0.05%
2020/01/09	4	45.19	19	45.14	45.20	-15	29,326	-0.05%
2020/01/08	5	43.37	14	42.98	43.40	-9	29,063	-0.03%
2020/01/07	2	42.55	19	42.86	43.20	-17	29,218	-0.06%
2020/01/06	5	41.75	3	42.33	41.65	2	29,767	0.01%
2020/01/03	64	44.70	18	44.47	43.85	46	29,727	0.15%
2020/01/02	18	46.80	35	47.03	47.00	-17	29,685	-0.06%
2019/12/31	0	0.00	3	45.25	45.10	-3	29,739	-0.01%
2019/12/30	3	45.20	3	44.90	44.90	0	30,178	0.00%
2019/12/27	2	45.30	5	45.32	45.40	-3	30,544	-0.01%
2019/12/26	61	45.33	12	45.10	45.15	49	31,259	0.16%
2019/12/25	1	46.40	20	46.55	46.40	-19	31,405	-0.06%
2019/12/24	1	45.70	2	46.45	46.25	-1	31,752	0.00%
2019/12/23	25	46.31	29	46.34	45.90	-4	31,981	-0.01%
2019/12/20	1	46.50	5	46.35	46.80	-4	32,123	-0.01%
2019/12/19	28	46.00	11	46.26	45.90	17	32,661	0.05%
2019/12/18	29	46.28	1	46.40	46.00	28	33,134	0.08%
2019/12/17	62	48.31	2	48.10	47.90	60	33,154	0.18%
2019/12/16	3	47.70	53	46.73	47.90	-50	33,259	-0.15%
2019/12/13	42	46.77	11	46.71	45.80	31	33,304	0.09%
2019/12/12	3	48.00	5	48.62	48.75	-2	33,254	-0.01%
2019/12/11	2	47.58	0	0.00	47.70	2	33,557	0.01%
2019/12/10	4	47.60	2	48.25	48.30	2	33,920	0.01%
2019/12/09	22	48.23	23	48.53	47.75	-1	34,326	0.00%
2019/12/06	9	47.42	18	47.58	47.45	-9	34,645	-0.03%
2019/12/05	3	47.68	10	48.00	47.95	-7	35,780	-0.02%
2019/12/04	19	47.28	13	47.71	46.90	6	37,666	0.02%
2019/12/03	40	48.76	5	49.07	48.45	35	39,329	0.09%
2019/12/02	28	48.89	43	48.01	49.90	-15	39,620	-0.04%
2019/11/29	52	48.86	57	49.52	48.95	-5	39,645	-0.01%
2019/11/28	26	49.41	1	49.50	49.40	25	39,863	0.06%
2019/11/27	0	0.00	6	50.32	50.00	-6	41,176	-0.01%
2019/11/26	22	50.26	3	50.47	50.50	19	41,983	0.05%
2019/11/25	10	50.10	5	50.08	49.60	5	42,057	0.01%
2019/11/22	21	49.25	3	49.47	49.50	18	42,338	0.04%
2019/11/21	38	49.82	0	0.00	49.50	38	42,736	0.09%
2019/11/20	13	49.71	4	50.10	50.60	9	43,309	0.02%
2019/11/19	14	50.38	4	50.48	50.60	10	45,154	0.02%
2019/11/18	4	51.53	13	51.13	51.20	-9	45,711	-0.02%
2019/11/15	8	51.78	10	52.20	51.00	-2	45,973	0.00%
2019/11/14	27	51.41	27	51.18	52.20	0	46,146	0.00%
2019/11/13	29	50.13	72	50.42	50.90	-43	46,986	-0.09%
2019/11/12	59	48.60	57	49.14	50.10	2	47,221	0.00%
2019/11/11	20	47.72	51	47.05	47.05	-31	46,232	-0.07%
2019/11/08	3	43.97	4	43.93	44.70	-1	44,678	0.00%
2019/11/07	27	42.74	39	43.10	43.30	-12	44,375	-0.03%
2019/11/06	10	43.90	2	43.85	43.90	8	44,263	0.02%
2019/11/05	2	45.15	7	45.17	45.45	-5	43,928	-0.01%
2019/11/04	10	44.52	40	44.08	45.00	-30	43,667	-0.07%
2019/11/01	11	42.87	7	42.92	43.00	4	43,027	0.01%
2019/10/31	6	42.25	36	42.48	42.75	-30	42,830	-0.07%
2019/10/30	5	40.93	78	41.13	41.80	-73	42,219	-0.17%
2019/10/29	51	40.81	12	40.52	40.75	39	41,778	0.09%
2019/10/28	2	41.35	60	41.83	41.80	-58	41,663	-0.14%
2019/10/25	30	40.65	56	40.64	40.75	-26	41,324	-0.06%
2019/10/24	46	41.27	6	41.58	41.50	40	41,037	0.10%
2019/10/23	3	41.40	16	41.53	41.85	-13	41,300	-0.03%
2019/10/22	9	41.45	24	42.06	40.95	-15	42,375	-0.04%
2019/10/21	1	41.00	0	0.00	41.30	1	43,052	0.00%
2019/10/18	1	41.30	10	41.53	41.30	-9	43,326	-0.02%
2019/10/17	10	40.69	22	40.74	40.85	-12	43,947	-0.03%
2019/10/16	18	41.03	65	41.06	41.30	-47	44,070	-0.11%
2019/10/15	20	41.32	60	40.79	40.75	-40	43,931	-0.09%
2019/10/14	23	41.46	91	40.72	41.20	-68	44,038	-0.15%
2019/10/09	9	39.01	8	38.92	38.60	1	43,419	0.00%
2019/10/08	3	38.25	25	38.96	38.95	-22	43,382	-0.05%
2019/10/07	115	38.50	30	38.52	38.15	85	42,489	0.20%	大買/
2019/10/04	21	37.72	13	37.64	37.90	8	41,966	0.02%
2019/10/03	12	37.18	8	37.34	37.70	4	41,536	0.01%
2019/10/02	8	37.13	50	37.03	37.80	-42	41,033	-0.10%
2019/10/01	18	35.34	9	35.54	35.90	9	40,230	0.02%
2019/09/27	19	34.83	30	34.67	34.75	-11	39,831	-0.03%
2019/09/26	7	35.74	9	35.89	35.60	-2	39,393	-0.01%
2019/09/25	12	35.77	5	35.99	36.10	7	39,158	0.02%
2019/09/24	19	36.61	7	36.17	35.80	12	39,255	0.03%
2019/09/23	11	37.69	43	37.69	37.50	-32	38,966	-0.08%
2019/09/20	5	37.01	11	37.17	36.85	-6	38,463	-0.02%
2019/09/19	0	0.00	9	36.63	36.95	-9	37,999	-0.02%
2019/09/18	31	36.82	42	36.67	36.50	-11	37,726	-0.03%
2019/09/17	21	36.84	52	36.79	36.70	-31	37,174	-0.08%
2019/09/16	19	36.27	10	36.35	36.25	9	37,095	0.02%
2019/09/12	18	35.82	26	35.92	35.85	-8	36,562	-0.02%
2019/09/11	18	35.44	8	35.35	35.55	10	36,167	0.03%
2019/09/10	26	35.80	21	35.77	35.70	5	35,595	0.01%
2019/09/09	80	35.62	18	36.09	35.55	62	35,065	0.18%
2019/09/06	63	37.51	104.1	37.43	37.00	-41.1	34,262	-0.12%	大賣/
2019/09/05	35	35.82	176	35.95	36.60	-141	32,356	-0.44%	大賣/鉅額交易
2019/09/04	24	32.87	38	32.68	33.30	-14	30,454	-0.05%
2019/09/03	7	32.36	13	32.65	32.10	-6	30,089	-0.02%
2019/09/02	10	31.90	17	32.30	32.50	-7	29,806	-0.02%
2019/08/30	57.1	32.55	184	32.38	32.10	-126.9	29,435	-0.43%	大賣/鉅額交易
2019/08/29	56	31.62	61	32.01	32.15	-5	28,021	-0.02%
2019/08/28	14	30.76	31	30.85	30.65	-17	27,048	-0.06%
2019/08/27	50	31.35	40	31.19	30.80	10	26,720	0.04%
2019/08/26	63.5	31.28	25	31.38	30.95	38.5	26,329	0.15%
2019/08/23	16.5	32.26	30	32.42	32.40	-13.5	25,684	-0.05%
2019/08/22	96	32.21	146.6	32.07	32.80	-50.6	24,986	-0.20%	大賣/
2019/08/21	105	30.57	42	30.24	30.60	63	22,932	0.27%	大買/
2019/08/20	32	29.08	41	29.65	29.10	-9	22,112	-0.04%
2019/08/19	29	29.83	24	29.88	29.60	5	21,683	0.02%
2019/08/16	150	29.58	269.5	29.61	29.50	-119.5	21,065	-0.57%	大買/大賣/鉅額交易
2019/08/15	8	28.35	46	27.96	28.60	-38	19,576	-0.19%
2019/08/14	17	27.64	69	27.66	27.50	-52	18,507	-0.28%
2019/08/13	0	0.00	2	26.35	26.65	-2	18,053	-0.01%
2019/08/12	1	26.75	2	26.75	26.75	-1	18,163	-0.01%
2019/08/08	4	26.63	7	26.81	26.85	-3	18,476	-0.02%
2019/08/07	2	26.55	2	26.55	26.25	0	18,360	0.00%
2019/08/06	4	25.80	12	26.06	26.25	-8	18,355	-0.04%
2019/08/05	10	25.55	1	25.75	25.50	9	18,274	0.05%
2019/08/02	6	25.72	2	25.85	26.00	4	18,250	0.02%
2019/08/01	7	26.65	6	26.51	26.40	1	18,095	0.01%
2019/07/31	1	26.80	7	26.92	27.00	-6	17,994	-0.03%
2019/07/30	12	26.18	5	26.06	26.20	7	17,759	0.04%
2019/07/29	14	26.63	5	26.55	26.50	9	17,817	0.05%
2019/07/26	5	26.57	0.2	26.80	26.75	4.8	17,716	0.03%
2019/07/25	9	26.60	25	26.96	27.05	-16	17,541	-0.09%
2019/07/24	68	27.00	29	27.57	26.35	39	17,125	0.23%
2019/07/23	89	28.52	17	28.38	28.20	72	16,007	0.45%
2019/07/22	42	28.87	10	28.90	29.00	32	14,988	0.21%
2019/07/19	75	29.92	37	29.74	29.25	38	14,758	0.26%
2019/07/18	32	28.68	45	29.00	29.05	-13	14,620	-0.09%
2019/07/17	52	28.56	5	28.59	28.70	47	14,531	0.32%
2019/07/16	43	28.45	27.6	28.47	28.60	15.4	14,662	0.11%
2019/07/15	33	27.82	31	27.87	28.20	2	14,314	0.01%
2019/07/12	9	26.83	11	26.73	27.10	-2	14,129	-0.01%
2019/07/11	6	25.90	29	25.81	25.95	-23	14,174	-0.16%
2019/07/10	31	26.35	100	26.45	26.30	-69	14,850	-0.46%
2019/07/09	13	26.27	8	26.14	26.20	5	15,220	0.03%
2019/07/08	0	0.00	3	26.65	26.40	-3	16,078	-0.02%
2019/07/05	2	26.60	1	26.70	26.70	1	16,403	0.01%
2019/07/04	43	26.85	22	26.80	26.90	21	16,726	0.13%
2019/07/03	8	26.73	94	26.67	26.65	-86	16,980	-0.51%
2019/07/02	30	26.65	2	26.78	26.65	28	17,478	0.16%
2019/07/01	23	26.68	39	26.68	26.60	-16	18,100	-0.09%
2019/06/28	44.2	26.23	17	26.25	26.05	27.2	18,963	0.14%
2019/06/27	5	25.75	2	25.85	26.00	3	20,197	0.01%
2019/06/26	5	25.30	1	25.35	25.35	4	20,600	0.02%
2019/06/25	5	25.70	2	25.65	25.30	3	20,709	0.01%
2019/06/24	5	25.70	0	0.00	25.80	5	20,854	0.02%
2019/06/21	123	26.04	50	26.17	25.95	73	20,896	0.35%	大買/
2019/06/20	18	25.51	53	25.45	25.35	-35	20,493	-0.17%
2019/06/19	11	25.20	21	25.27	25.25	-10	20,503	-0.05%
2019/06/18	2	24.90	0	0.00	24.85	2	20,559	0.01%
2019/06/17	10	24.85	5	25.10	24.95	5	20,649	0.02%
2019/06/14	17.3	25.41	9	25.62	25.00	8.3	20,766	0.04%
2019/06/13	1	25.30	11	25.25	25.35	-10	20,360	-0.05%
2019/06/12	64	25.14	7	25.13	25.20	57	20,296	0.28%
2019/06/11	14	24.81	4	24.90	24.90	10	20,305	0.05%
2019/06/10	8	24.30	10	24.05	24.35	-2	20,085	-0.01%
2019/06/05	0	0.00	1	23.95	23.45	-1	20,117	0.00%
2019/06/04	6	23.43	1	23.45	23.50	5	20,139	0.02%
2019/06/03	5	22.90	5	23.05	23.35	0	20,228	0.00%
2019/05/31	4	23.19	13	23.14	23.15	-9	20,259	-0.04%
2019/05/30	3	22.57	32	22.47	22.80	-29	20,363	-0.14%
2019/05/29	9	22.13	0	0.00	22.05	9	20,338	0.04%
2019/05/28	3	23.00	0	0.00	22.60	3	20,280	0.01%
2019/05/27	6	22.77	5	22.95	23.15	1	20,272	0.00%
2019/05/24	5	23.30	21	23.39	23.00	-16	20,291	-0.08%
2019/05/23	0	0.00	2	23.15	23.70	-2	20,268	-0.01%
2019/05/22	7.1	23.61	4	23.91	23.55	3.1	20,365	0.02%
2019/05/21	1	23.30	0	0.00	23.20	1	20,493	0.00%
2019/05/20	4	23.69	9	23.58	23.50	-5	21,209	-0.02%
2019/05/17	10	23.98	11	24.09	23.75	-1	21,337	0.00%
2019/05/16	18	24.41	13	24.22	23.65	5	21,310	0.02%
2019/05/15	3	23.77	8	23.98	23.95	-5	21,224	-0.02%
2019/05/14	1	23.10	3	23.25	23.50	-2	21,291	-0.01%
2019/05/13	12	23.18	8	23.18	23.10	4	21,387	0.02%
2019/05/10	3	24.07	3	23.90	24.00	0	21,375	0.00%
2019/05/09	11	24.58	28	24.52	24.35	-17	21,316	-0.08%
2019/05/08	2	24.45	1	25.00	25.00	1	21,224	0.00%
2019/05/07	1	24.80	0	0.00	24.80	1	21,241	0.00%
2019/05/06	6	24.61	0	0.00	24.50	6	21,236	0.03%
2019/05/03	2	25.73	1	25.75	25.75	1	20,972	0.00%
2019/05/02	2	25.68	0	0.00	25.70	2	20,975	0.01%
2019/04/30	14	25.44	0	0.00	25.55	14	20,948	0.07%
2019/04/29	0	0.00	35	25.70	25.90	-35	20,870	-0.17%
2019/04/26	14	25.81	0	0.00	25.70	14	20,598	0.07%
2019/04/25	6	25.91	12	26.10	26.10	-6	20,614	-0.03%
2019/04/24	48	26.15	91	26.45	25.85	-43	20,653	-0.21%
2019/04/23	2	27.50	2	27.65	27.55	0	19,663	0.00%
2019/04/22	6	28.16	37	28.15	28.10	-31	19,327	-0.16%
2019/04/19	15	27.71	9	27.57	27.35	6	18,894	0.03%
2019/04/18	8	27.37	20	27.53	27.00	-12	18,667	-0.06%
2019/04/17	26	27.81	8	27.76	27.50	18	18,384	0.10%
2019/04/16	68	28.41	62	28.43	28.05	6	17,818	0.03%
2019/04/15	24	27.42	12	27.31	27.35	12	17,098	0.07%
2019/04/12	93.3	27.72	37	27.70	27.55	56.3	16,723	0.34%
2019/04/11	64.3	26.78	17	26.55	26.80	47.3	15,825	0.30%
2019/04/10	3	26.87	21	26.80	26.90	-18	15,437	-0.12%
2019/04/09	11.2	26.58	40	26.61	26.45	-28.8	15,118	-0.19%
2019/04/08	11.5	27.34	5	27.32	27.05	6.5	14,820	0.04%
2019/04/03	4	26.59	3	26.37	26.60	1	14,225	0.01%
2019/04/02	66	26.05	50	26.27	26.40	16	13,501	0.12%
2019/04/01	43	25.38	70	25.46	25.30	-27	12,231	-0.22%
2019/03/29	7	23.49	15	23.03	23.70	-8	10,574	-0.08%
2019/03/28	16	22.38	44	22.52	22.70	-28	10,037	-0.28%
2019/03/27	7	22.35	9	22.50	22.70	-2	10,028	-0.02%
2019/03/26	4	21.88	11	21.89	21.70	-7	10,195	-0.07%
2019/03/25	0	0.00	9	21.81	22.00	-9	10,179	-0.09%
2019/03/22	1	22.30	4	22.58	22.35	-3	10,200	-0.03%
2019/03/21	0	0.00	10	22.75	22.60	-10	10,207	-0.10%
2019/03/20	10	22.40	0	0.00	22.35	10	10,283	0.10%
2019/03/19	17	22.56	40	22.59	22.35	-23	10,382	-0.22%
2019/03/18	2	22.05	10	22.12	22.15	-8	10,457	-0.08%
2019/03/15	1	21.60	36	21.76	21.80	-35	10,411	-0.34%
2019/03/14	19	21.74	5	21.50	21.50	14	10,552	0.13%
2019/03/13	63	22.19	13	22.19	22.20	50	10,743	0.47%
2019/03/12	4	22.56	16	22.37	22.40	-12	10,932	-0.11%
2019/03/11	0	0.00	11	22.00	22.10	-11	11,167	-0.10%
2019/03/08	2	21.75	111	21.61	21.65	-109	11,761	-0.93%	大賣/鉅額交易
2019/03/07	20	22.48	0.1	22.40	22.20	20	11,895	0.17%
2019/03/06	32	22.97	2.4	23.03	22.90	29.6	12,051	0.25%
2019/03/05	112	23.10	16	23.21	22.80	96	12,248	0.78%	大買/
2019/03/04	1	22.60	5	22.70	22.95	-4	12,222	-0.03%
2019/02/27	33	22.69	5	22.70	22.70	28	12,217	0.23%
2019/02/26	11	22.94	0	0.00	23.05	11	12,267	0.09%
2019/02/25	0	0.00	32	23.16	23.00	-32	12,418	-0.26%
2019/02/22	53	23.05	15	22.95	23.00	38	12,358	0.31%
2019/02/21	27	22.59	16	22.78	23.20	11	12,366	0.09%
2019/02/20	45	22.86	23	22.82	22.95	22	12,650	0.17%
2019/02/19	40	22.45	48	22.62	23.05	-8	12,561	-0.06%
2019/02/18	6	21.63	1	21.75	21.90	5	11,968	0.04%
2019/02/15	11	21.30	43	21.47	21.55	-32	12,015	-0.27%
2019/02/14	16	21.63	8	21.98	21.50	8	12,021	0.07%
2019/02/13	1	21.70	2	21.68	21.70	-1	11,962	-0.01%
2019/02/12	13	21.38	17	21.57	21.60	-4	12,446	-0.03%
2019/02/11	7	21.06	7	21.02	21.20	0	12,566	0.00%
2019/01/30	1	20.70	0	0.00	20.60	1	12,660	0.01%
2019/01/29	5	20.59	5	20.70	20.80	0	13,024	0.00%
2019/01/28	7	20.89	11	21.05	20.85	-4	13,415	-0.03%
2019/01/25	4	20.74	1	20.75	20.70	3	13,626	0.02%
2019/01/24	0	0.00	2	20.55	20.50	-2	13,733	-0.01%
2019/01/23	3	20.20	1	20.25	20.50	2	13,935	0.01%
2019/01/22	2	20.43	1	20.40	20.20	1	14,072	0.01%
2019/01/21	0	0.00	2	20.70	20.70	-2	14,161	-0.01%
2019/01/18	0	0.00	2	20.48	20.60	-2	14,266	-0.01%
2019/01/17	3	20.52	2	20.43	20.30	1	14,486	0.01%
2019/01/16	6	20.20	13	20.36	20.60	-7	14,495	-0.05%
2019/01/15	3	20.05	2	19.98	20.20	1	14,360	0.01%
2019/01/14	6	19.62	6	19.63	19.60	0	14,438	0.00%
2019/01/11	1	19.90	5	20.02	19.90	-4	14,692	-0.03%
2019/01/10	2	20.10	1	20.05	20.05	1	15,020	0.01%
2019/01/09	52	19.92	8	19.90	19.90	44	15,386	0.29%
2019/01/08	1	20.15	1	20.15	20.05	0	15,487	0.00%
2019/01/07	2	19.98	3	19.73	19.90	-1	15,621	-0.01%
2019/01/04	8	19.15	5	19.20	19.20	3	15,783	0.02%
2019/01/03	6	19.96	59	19.86	19.80	-53	15,907	-0.33%
2018/12/28	2	20.00	1	19.95	19.80	1	16,284	0.01%
2018/12/27	5	20.25	2	20.38	20.20	3	16,852	0.02%
2018/12/26	3	20.32	4	20.31	19.90	-1	16,926	-0.01%
2018/12/25	1	20.15	1	20.20	20.15	0	17,065	0.00%
2018/12/24	20	20.65	0	0.00	20.55	20	17,093	0.12%
2018/12/22	1	20.60	0	0.00	20.60	1	17,189	0.01%
2018/12/21	3	20.48	17	20.71	20.95	-14	17,410	-0.08%
2018/12/20	13	20.65	2	20.50	20.60	11	17,722	0.06%
2018/12/19	87	21.65	53	21.60	21.30	34	17,714	0.19%
2018/12/18	1	20.90	1	20.90	21.05	0	17,683	0.00%
2018/12/17	12	21.25	1	21.60	21.05	11	17,765	0.06%
2018/12/13	1	21.90	2	21.75	21.95	-1	17,820	-0.01%
2018/12/12	2	21.55	1	21.45	21.60	1	17,689	0.01%
2018/12/11	5	21.44	9	21.37	21.10	-4	17,662	-0.02%
2018/12/10	2	20.58	10	20.65	20.65	-8	17,651	-0.05%
2018/12/07	23	21.12	49	20.90	21.20	-26	17,651	-0.15%
2018/12/06	12	20.58	12	20.75	20.35	0	17,640	0.00%
2018/12/05	8	21.76	3	21.80	21.80	5	17,458	0.03%
2018/12/04	39	22.50	47	22.39	22.40	-8	17,852	-0.04%
2018/12/03	22	21.77	15	21.89	22.30	7	17,951	0.04%
2018/11/30	6	20.36	17	20.53	20.40	-11	17,427	-0.06%
2018/11/29	5	20.20	223	20.50	20.00	-218	17,294	-1.26%	大賣/鉅額交易
2018/11/28	259	20.19	17	20.09	20.35	242	17,213	1.41%	大買/鉅額交易
2018/11/27	1	19.55	39	19.75	19.85	-38	17,126	-0.22%
2018/11/26	4	19.43	22	19.34	19.20	-18	17,119	-0.11%
2018/11/23	46	19.30	5	19.06	19.05	41	17,118	0.24%
2018/11/22	25	19.68	27	19.98	19.45	-2	17,050	-0.01%
2018/11/21	8	19.46	16	19.42	19.55	-8	16,899	-0.05%
2018/11/20	30	19.71	9	19.83	19.65	21	16,952	0.12%
2018/11/19	15	20.20	50	20.29	20.10	-35	17,034	-0.21%
2018/11/16	15	19.43	14	19.69	19.20	1	16,955	0.01%
2018/11/15	15	19.38	4	19.35	19.55	11	16,886	0.07%
2018/11/14	1	19.20	9	19.08	19.10	-8	16,986	-0.05%
2018/11/13	8	17.96	8	18.24	18.70	0	17,107	0.00%
2018/11/12	18	18.54	16	18.50	18.60	2	17,024	0.01%
2018/11/09	38	18.17	15	18.29	18.30	23	16,951	0.14%
2018/11/08	17	19.27	94	19.22	19.00	-77	16,502	-0.47%
2018/11/07	14	18.97	2	19.10	18.85	12	16,287	0.07%
2018/11/06	113	19.56	19	19.01	18.75	94	16,284	0.58%	大買/
2018/11/05	41	20.39	22	20.31	19.90	19	15,950	0.12%
2018/11/02	84	20.57	176	20.98	21.30	-92	15,614	-0.59%	大賣/
2018/11/01	5	20.40	7	20.29	20.30	-2	15,470	-0.01%
2018/10/31	10	19.60	4	19.69	19.80	6	15,696	0.04%
2018/10/30	2	19.15	3	19.45	19.15	-1	15,858	-0.01%
2018/10/29	65	18.89	4	18.81	18.95	61	16,107	0.38%
2018/10/26	2	18.60	2	18.73	18.35	0	16,437	0.00%
2018/10/25	13	18.73	14	18.69	18.25	-1	16,927	-0.01%
2018/10/24	7	19.86	1	20.05	19.75	6	16,924	0.04%
2018/10/23	6	20.31	15	20.13	20.10	-9	16,963	-0.05%
2018/10/22	14	20.59	12	20.74	20.80	2	17,118	0.01%
2018/10/19	17	20.37	32	20.31	20.45	-15	17,055	-0.09%
2018/10/18	1	21.05	47	20.99	20.95	-46	17,019	-0.27%
2018/10/17	22	20.64	33	20.39	20.35	-11	16,837	-0.07%
2018/10/16	1	21.50	52	21.07	21.20	-51	16,856	-0.30%
2018/10/15	40	20.63	8	20.66	20.75	32	16,972	0.19%
2018/10/12	100	20.15	7	20.03	20.10	93	16,971	0.55%
2018/10/11	2	19.40	102	19.40	19.35	-100	17,020	-0.59%	大賣/
2018/10/09	4	21.50	10	21.92	21.50	-6	17,107	-0.04%
2018/10/08	33	21.82	34	21.54	21.65	-1	17,213	-0.01%
2018/10/05	127	22.08	21	21.38	21.40	106	17,064	0.62%	大買/鉅額交易
2018/10/04	6	23.46	2	23.60	23.45	4	16,604	0.02%
2018/10/03	6	23.78	1	24.05	23.70	5	16,650	0.03%
2018/10/01	0	0.00	4	24.50	24.40	-4	16,847	-0.02%
2018/09/28	39	24.48	5	24.40	24.10	34	16,892	0.20%
2018/09/27	63	24.98	13	24.82	24.65	50	16,787	0.30%
2018/09/26	9	24.63	0	0.00	24.55	9	16,534	0.05%
2018/09/25	54	24.97	9	24.81	24.70	45	16,640	0.27%
2018/09/21	3	23.78	6	23.98	24.10	-3	16,420	-0.02%
2018/09/20	1	23.60	0	0.00	23.25	1	16,399	0.01%
2018/09/19	2	23.70	2	23.65	23.65	0	16,559	0.00%
2018/09/18	4	24.20	4	23.95	23.95	0	16,537	0.00%
2018/09/17	2	24.48	0	0.00	24.80	2	16,679	0.01%
2018/09/14	2	24.10	9	24.32	24.60	-7	16,705	-0.04%
2018/09/13	3	23.33	2	23.63	23.55	1	16,891	0.01%
2018/09/12	12	23.43	1	23.25	23.10	11	17,158	0.06%
2018/09/11	16	23.95	1	24.10	23.85	15	17,449	0.09%
2018/09/10	9	23.99	11	23.60	23.30	-2	18,032	-0.01%
2018/09/07	9	26.65	16	26.32	25.85	-7	19,104	-0.04%
2018/09/06	4	28.19	6	28.17	28.00	-2	21,158	-0.01%
2018/09/05	5	27.93	14	28.05	27.85	-9	22,206	-0.04%
2018/09/04	7	27.83	12	27.81	27.90	-5	22,719	-0.02%
2018/09/03	33	28.95	15	28.73	28.55	18	22,715	0.08%
2018/08/31	0	0.00	42	29.39	29.40	-42	22,722	-0.18%
2018/08/30	11	28.97	58	28.97	29.10	-47	22,854	-0.21%
2018/08/29	6	28.96	7	29.06	29.10	-1	22,947	0.00%
2018/08/28	36	29.35	10	29.30	28.90	26	23,098	0.11%
2018/08/27	11	29.08	16	28.88	29.25	-5	23,249	-0.02%
2018/08/24	57	28.60	33	28.80	28.80	24	23,183	0.10%
2018/08/23	20	28.89	14	28.84	28.95	6	23,073	0.03%
2018/08/22	8	27.73	3	27.67	27.60	5	22,828	0.02%
2018/08/21	7	27.07	8	27.17	27.20	-1	22,932	0.00%
2018/08/20	59	27.94	55	28.25	27.40	4	23,086	0.02%
2018/08/17	21	29.45	2	29.45	29.00	19	22,995	0.08%
2018/08/16	6	29.40	1	29.40	29.05	5	23,348	0.02%
2018/08/15	23	29.64	3	30.00	29.35	20	23,421	0.09%
2018/08/14	21	30.17	1	30.25	30.50	20	23,514	0.09%
2018/08/13	7	30.29	22	30.73	29.85	-15	23,716	-0.06%
2018/08/10	0	0.00	17	31.35	31.10	-17	23,821	-0.07%
2018/08/09	3	31.57	11	31.50	31.50	-8	23,939	-0.03%
2018/08/08	4	31.96	3	31.97	31.90	1	24,118	0.00%
2018/08/07	105	32.11	48	32.60	32.00	57	24,418	0.23%	大買/
2018/08/06	6	32.88	12	32.65	33.00	-6	24,297	-0.02%
2018/08/03	7	32.14	2	32.88	32.00	5	24,510	0.02%
2018/08/02	30	32.10	69	32.04	32.20	-39	24,651	-0.16%
2018/08/01	25	31.62	43	31.51	32.20	-18	25,327	-0.07%
2018/07/31	22	30.65	3	30.87	30.40	19	25,290	0.08%
2018/07/30	36	30.63	95	30.65	30.40	-59	25,140	-0.23%
2018/07/27	61	30.75	5	30.92	30.90	56	25,161	0.22%
2018/07/26	11	29.87	11	30.06	30.25	0	25,300	0.00%
2018/07/25	133	29.98	6	29.78	30.00	127	25,565	0.50%	大買/鉅額交易
2018/07/24	1	29.35	44	29.28	29.35	-43	25,400	-0.17%
2018/07/23	13	29.22	13	29.35	29.05	0	25,313	0.00%
2018/07/20	32	30.37	11	30.65	30.25	21	25,076	0.08%
2018/07/19	4	30.09	7	30.02	29.95	-3	24,901	-0.01%
2018/07/18	9	29.89	14	29.94	30.10	-5	24,931	-0.02%
2018/07/17	8	29.45	5	29.57	29.10	3	24,825	0.01%
2018/07/16	12	30.27	2	30.55	30.00	10	24,839	0.04%
2018/07/13	4	31.04	3	31.20	31.00	1	24,691	0.00%
2018/07/12	6	30.81	5	31.06	31.00	1	24,774	0.00%
2018/07/11	30	30.20	4	30.74	30.75	26	24,952	0.10%
2018/07/10	5	30.17	0	0.00	30.35	5	25,171	0.02%
2018/07/09	10	30.98	1	31.10	31.15	9	26,232	0.03%
2018/07/06	3	30.85	20	30.83	30.80	-17	26,899	-0.06%
2018/07/05	1	31.70	5	31.56	30.65	-4	26,945	-0.01%
2018/07/04	12	31.85	6	31.84	31.95	6	26,993	0.02%
2018/07/03	27	33.07	58	32.84	32.50	-31	27,117	-0.11%
2018/07/02	7	32.42	5	32.61	32.55	2	26,962	0.01%
2018/06/29	9	32.08	0	0.00	32.35	9	27,093	0.03%
2018/06/28	49	32.53	2	31.85	31.65	47	27,009	0.17%
2018/06/27	20	32.85	1	32.40	32.30	19	26,950	0.07%
2018/06/26	2	31.90	0	0.00	32.55	2	26,929	0.01%
2018/06/25	5	33.28	1	33.40	33.00	4	26,886	0.01%
2018/06/22	26	33.58	13	33.65	33.15	13	26,980	0.05%
2018/06/21	3	35.18	3	35.25	34.60	0	26,896	0.00%
2018/06/20	13	34.88	22	34.75	35.60	-9	26,861	-0.03%
2018/06/19	44	35.83	27	35.86	34.90	17	26,765	0.06%
2018/06/15	82	38.39	39	38.08	37.70	43	26,255	0.16%
2018/06/14	110	38.13	2,645	38.00	38.90	-2,535	24,915	-10.17%	大買/大賣/鉅額交易
2018/06/13	30	35.13	40	35.12	35.40	-10	22,937	-0.04%
2018/06/12	2	34.45	18	34.29	33.80	-16	22,031	-0.07%
2018/06/11	5	32.80	6	32.90	32.75	-1	21,673	0.00%
2018/06/08	6	33.68	30	33.76	33.40	-24	21,921	-0.11%
2018/06/07	24	33.90	4	33.79	33.65	20	22,377	0.09%
2018/06/06	10	34.75	3	34.52	34.55	7	22,251	0.03%
2018/06/05	504	34.71	4	34.63	34.15	500	22,400	2.23%	大買/鉅額交易
2018/06/04	2,049	34.74	14	34.72	34.90	2,035	22,455	9.06%	大買/鉅額交易
2018/06/01	3	33.68	2	33.90	33.70	1	22,512	0.00%
2018/05/31	6	33.73	20	33.78	33.60	-14	22,802	-0.06%
2018/05/30	15	33.63	1,001	33.86	33.55	-986	23,288	-4.23%	大賣/鉅額交易
2018/05/29	4	34.55	5	35.00	34.50	-1	23,391	0.00%
2018/05/28	1,040	34.93	7	35.11	34.95	1,033	23,570	4.38%	大買/鉅額交易
2018/05/25	14	34.40	8	34.31	34.20	6	23,415	0.03%
2018/05/24	32	34.08	300	34.31	34.45	-268	23,628	-1.13%	大賣/鉅額交易
2018/05/23	47	33.42	4	33.55	33.15	43	23,605	0.18%
2018/05/22	5	33.68	7	33.54	33.40	-2	23,453	-0.01%
2018/05/21	204	33.67	3	33.75	33.80	201	23,377	0.86%	大買/鉅額交易
2018/05/18	76	33.77	6	33.93	32.70	70	23,167	0.30%
2018/05/17	6	33.23	0	0.00	33.30	6	23,090	0.03%
2018/05/16	4	33.35	2	33.20	33.10	2	23,046	0.01%
2018/05/15	3	34.13	12	34.83	33.80	-9	22,957	-0.04%
2018/05/14	3	34.50	32	34.40	34.15	-29	23,036	-0.13%
2018/05/11	20	34.72	54	34.62	34.10	-34	23,132	-0.15%
2018/05/10	30	34.16	36	34.13	33.80	-6	22,666	-0.03%
2018/05/09	26	33.55	61	33.59	33.20	-35	22,350	-0.16%
2018/05/08	26	32.97	31	32.68	32.80	-5	21,464	-0.02%
2018/05/07	4	31.03	2	30.90	30.95	2	21,176	0.01%
2018/05/04	2	30.95	1	31.00	30.95	1	21,506	0.00%
2018/05/03	10	31.78	10	31.77	31.75	0	22,074	0.00%
2018/05/02	19	31.31	10	31.33	31.35	9	21,805	0.04%
2018/04/30	2	29.80	0	0.00	29.75	2	21,501	0.01%
2018/04/27	0	0.00	4	29.15	29.30	-4	21,559	-0.02%
2018/04/26	5	29.52	1	29.00	29.00	4	21,626	0.02%
2018/04/25	5	30.00	5	30.05	30.10	0	21,588	0.00%
2018/04/24	6	30.33	4	30.28	30.00	2	21,592	0.01%
2018/04/23	15	31.64	8	31.48	31.00	7	21,465	0.03%
2018/04/20	1	33.05	9	32.63	32.10	-8	21,387	-0.04%
2018/04/19	3	31.92	5	31.76	31.70	-2	21,201	-0.01%
2018/04/18	4	31.81	20	31.87	31.70	-16	21,291	-0.08%
2018/04/17	18	31.98	8	32.02	31.45	10	21,209	0.05%
2018/04/16	12	32.68	32	32.84	32.65	-20	21,189	-0.09%
2018/04/13	99	33.05	79	33.11	33.05	20	21,166	0.09%
2018/04/12	9	30.33	56	30.75	31.35	-47	20,249	-0.23%
2018/04/11	7	28.97	0	0.00	28.50	7	19,771	0.04%
2018/04/10	3	29.33	6	29.46	29.40	-3	19,800	-0.02%
2018/04/09	4	29.44	15	29.14	29.00	-11	19,934	-0.06%
2018/04/03	11	30.02	229	30.01	30.20	-218	19,923	-1.09%	大賣/鉅額交易
2018/04/02	25	30.72	11	30.71	30.45	14	20,214	0.07%
2018/03/31	6	29.78	2	29.85	30.05	4	20,072	0.02%
2018/03/30	22	30.12	57	30.03	29.50	-35	20,210	-0.17%
2018/03/29	259	30.18	4	30.23	30.00	255	20,387	1.25%	大買/鉅額交易
2018/03/28	29	30.07	15	30.05	29.90	14	20,561	0.07%
2018/03/27	16	31.26	37	31.21	30.95	-21	20,417	-0.10%
2018/03/26	4	30.38	20	30.31	30.65	-16	20,355	-0.08%
2018/03/23	43	30.64	687	30.60	30.50	-644	20,233	-3.18%	大賣/鉅額交易
2018/03/22	231	32.07	37	32.04	32.00	194	19,980	0.97%	大買/鉅額交易
2018/03/21	135	31.54	35	31.27	31.55	100	19,663	0.51%	大買/
2018/03/20	15	30.65	25	30.47	30.60	-10	19,418	-0.05%
2018/03/19	39	31.45	1	31.35	31.10	38	19,183	0.20%
2018/03/16	85	32.52	8	32.65	32.15	77	18,762	0.41%
2018/03/15	8	32.78	0	0.00	32.60	8	18,777	0.04%
2018/03/14	327	33.52	21	33.44	33.20	306	18,836	1.62%	大買/鉅額交易
2018/03/13	56	33.15	36	33.43	32.95	20	18,651	0.11%
2018/03/12	60	32.33	52	32.45	32.25	8	18,307	0.04%
2018/03/09	37	32.32	3	32.53	31.90	34	18,457	0.18%
2018/03/08	3	32.12	1	32.20	32.25	2	18,686	0.01%
2018/03/07	15	32.16	39	32.42	31.85	-24	18,602	-0.13%
2018/03/06	7	32.93	1	32.75	32.80	6	18,614	0.03%
2018/03/05	37	33.54	7	35.20	33.10	30	18,739	0.16%
2018/03/02	4	34.04	10	34.58	34.70	-6	18,481	-0.03%
2018/03/01	14	34.02	1	33.85	33.85	13	18,503	0.07%
2018/02/27	31	34.81	5	34.44	34.00	26	18,561	0.14%
2018/02/26	14	34.95	1	35.45	34.80	13	19,253	0.07%
2018/02/23	7	35.63	37	35.43	35.85	-30	19,068	-0.16%
2018/02/22	0	0.00	10	33.20	33.30	-10	19,016	-0.05%
2018/02/21	8	33.66	5	33.90	33.80	3	19,254	0.02%
2018/02/09	6	33.23	0	0.00	33.35	6	19,537	0.03%
2018/02/07	18	35.56	13	35.27	34.95	5	19,961	0.03%
2018/02/06	39	35.39	25	33.99	34.65	14	20,642	0.07%
2018/02/05	6	36.69	25	36.86	37.20	-19	20,457	-0.09%
2018/02/02	16	36.53	29	36.17	35.85	-13	20,599	-0.06%
2018/02/01	4	35.89	1	36.50	35.65	3	21,815	0.01%
2018/01/31	5	36.04	1	36.05	36.20	4	22,319	0.02%
2018/01/30	15	36.90	32	36.99	37.15	-17	22,530	-0.08%
2018/01/29	42	36.11	39	35.56	36.45	3	23,005	0.01%
2018/01/26	22	35.57	46	36.21	34.90	-24	23,509	-0.10%
2018/01/25	13	38.47	1	39.00	38.00	12	22,966	0.05%
2018/01/24	3	38.18	1	38.20	38.25	2	23,424	0.01%
2018/01/23	18	38.52	15	38.60	38.50	3	23,505	0.01%
2018/01/22	0	0.00	2	39.13	39.15	-2	23,584	-0.01%
2018/01/19	15	38.75	4	38.73	38.75	11	23,547	0.05%
2018/01/18	6	38.53	10	38.30	38.30	-4	23,471	-0.02%
2018/01/17	5	38.66	13	38.84	38.70	-8	23,421	-0.03%
2018/01/16	11	38.50	21	39.21	39.20	-10	23,463	-0.04%
2018/01/15	13	38.95	3	40.07	38.90	10	23,448	0.04%
2018/01/12	0	0.00	6	39.41	39.60	-6	23,531	-0.03%
2018/01/11	3	38.28	0	0.00	38.20	3	23,511	0.01%
2018/01/10	33	38.24	36	38.58	38.00	-3	23,773	-0.01%
2018/01/09	55	39.83	30	39.87	39.65	25	23,536	0.11%
2018/01/08	3	42.15	7	41.97	41.80	-4	23,289	-0.02%
2018/01/05	50	40.80	15	40.78	40.80	35	22,986	0.15%
2018/01/04	2	39.98	19	39.94	40.00	-17	22,763	-0.07%
2018/01/03	22.4	39.20	11	39.49	39.00	11.4	22,867	0.05%
2018/01/02	9	39.55	27	39.52	40.00	-18	22,745	-0.08%

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