華通 (2313)-元大-桃園券商分點個股進出

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-桃園券商分點個股進出

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-桃園券商分點個股進出
元大-桃園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	23	79.44	16	79.94	78.00	7	28,843	0.02%
2024/05/02	12	76.53	2	77.40	77.90	10	28,921	0.03%
2024/04/30	10	78.33	15	78.09	77.20	-5	29,353	-0.02%
2024/04/29	15	77.09	3	77.37	77.80	12	29,672	0.04%
2024/04/26	14	77.90	25.1	77.79	77.60	-11.1	29,786	-0.04%
2024/04/25	16	74.84	9.5	75.00	75.00	6.6	29,631	0.02%
2024/04/24	8.1	74.16	2.1	73.52	74.30	6	29,751	0.02%
2024/04/23	13.6	73.40	8	73.13	72.90	5.6	29,834	0.02%
2024/04/22	21.3	74.07	3.5	75.17	73.80	17.8	29,948	0.06%
2024/04/19	27.1	76.10	10	75.38	76.10	17.1	29,858	0.06%
2024/04/18	15	78.04	4	78.00	77.50	11	29,762	0.04%
2024/04/17	11.2	77.24	8	77.89	78.00	3.2	29,828	0.01%
2024/04/16	22.1	77.00	11.3	77.79	76.60	10.8	29,938	0.04%
2024/04/15	20.1	79.88	34.3	80.13	79.70	-14.2	29,832	-0.05%
2024/04/12	36	81.17	30	81.76	81.90	6	29,842	0.02%
2024/04/11	31	80.64	8	81.10	80.20	23	29,737	0.08%
2024/04/10	25.3	82.60	18.6	82.36	81.80	6.7	29,707	0.02%
2024/04/09	37	81.64	11	81.54	81.40	26	29,710	0.09%
2024/04/08	192.1	83.47	222.3	83.82	83.50	-30.2	29,554	-0.10%	大買/大賣/
2024/04/03	2	79.40	12	79.68	79.60	-10	29,085	-0.03%
2024/04/02	2.2	80.74	14	80.85	80.20	-11.8	29,292	-0.04%
2024/04/01	31	79.98	10.1	80.68	79.20	20.9	29,279	0.07%
2024/03/29	15	79.78	39.9	79.73	80.40	-24.9	29,170	-0.09%
2024/03/28	6.1	78.83	7	78.67	78.20	-0.9	29,054	0.00%
2024/03/27	27.1	77.55	8	78.06	77.70	19.1	29,268	0.07%
2024/03/26	33	76.74	3.1	77.80	75.90	29.9	29,380	0.10%
2024/03/25	11	80.24	23.2	80.99	80.00	-12.2	29,320	-0.04%
2024/03/22	28	79.16	18.1	79.34	79.50	10	29,473	0.03%
2024/03/21	15	79.63	20.1	79.81	79.40	-5.1	29,535	-0.02%
2024/03/20	91.4	79.88	43.2	79.09	78.40	48.2	29,906	0.16%
2024/03/19	19.1	81.55	12.1	81.57	81.00	7	31,496	0.02%
2024/03/18	19	80.79	29.1	81.38	82.10	-10	32,411	-0.03%
2024/03/15	30.9	78.59	18.2	77.68	77.70	12.7	32,922	0.04%
2024/03/14	29	79.85	19	79.88	78.70	10	32,926	0.03%
2024/03/13	43.3	81.82	14	82.12	81.20	29.3	32,844	0.09%
2024/03/12	139.5	84.19	164.6	83.98	82.40	-25.1	32,839	-0.08%	大買/大賣/
2024/03/11	60.2	81.22	146.3	81.23	82.00	-86.1	31,964	-0.27%	大賣/
2024/03/08	51.6	76.86	27.5	77.09	75.60	24	30,884	0.08%
2024/03/07	192.1	78.74	176	77.17	76.20	16.1	31,035	0.05%	大買/大賣/
2024/03/06	72	77.76	76	77.84	77.60	-4	30,914	-0.01%
2024/03/05	42	76.97	18.3	77.05	76.40	23.7	31,431	0.08%
2024/03/04	32	77.68	90.1	77.59	77.00	-58.1	32,972	-0.18%
2024/03/01	42.1	74.48	57.5	73.94	74.30	-15.4	34,387	-0.04%
2024/02/29	42.3	75.71	6.4	75.57	76.10	35.9	35,913	0.10%
2024/02/27	24	75.60	15.5	75.97	75.40	8.5	37,024	0.02%
2024/02/26	57.1	77.98	17	77.82	77.20	40.1	37,017	0.11%
2024/02/23	147.3	79.49	98.2	79.17	78.40	49.1	37,294	0.13%	大買/
2024/02/22	70.3	77.58	143.3	78.11	80.10	-73	37,042	-0.20%	大賣/
2024/02/21	6.1	72.31	28	72.71	72.90	-21.9	36,963	-0.06%
2024/02/20	2	72.30	21	72.71	72.70	-19	37,178	-0.05%
2024/02/19	4	71.48	9	71.64	71.00	-5	37,102	-0.01%
2024/02/16	3	71.53	16	72.09	72.00	-13	37,364	-0.03%
2024/02/15	18.3	71.22	13.5	72.55	71.00	4.8	37,615	0.01%
2024/02/05	29.1	71.76	46	71.64	71.60	-16.9	38,983	-0.04%
2024/02/02	11.3	71.41	29	71.36	70.20	-17.7	40,232	-0.04%
2024/02/01	7	69.04	3	69.40	70.00	4	40,191	0.01%
2024/01/31	18	69.78	5	69.50	69.50	13	40,454	0.03%
2024/01/30	5	70.78	4	71.33	70.50	1	40,550	0.00%
2024/01/29	32	70.40	37	70.66	71.00	-5	40,656	-0.01%
2024/01/26	6	68.90	1	69.70	69.00	5	40,985	0.01%
2024/01/25	13	70.29	21.1	70.37	69.80	-8.1	41,188	-0.02%
2024/01/24	56	70.73	49.5	70.81	70.40	6.6	40,982	0.02%
2024/01/23	11	69.54	43.2	69.81	69.70	-32.1	40,968	-0.08%
2024/01/22	2.2	67.75	2.2	67.62	66.90	-0.1	40,683	0.00%
2024/01/19	3	66.67	4	66.85	67.40	-1	40,499	0.00%
2024/01/18	14.6	66.07	6.1	65.90	65.50	8.5	40,505	0.02%
2024/01/17	8	68.05	1.3	67.62	68.00	6.7	40,429	0.02%
2024/01/16	10.2	67.98	25.2	69.26	69.50	-15	40,321	-0.04%
2024/01/15	15	67.81	13.3	67.56	67.90	1.7	40,266	0.00%
2024/01/12	16.3	66.83	12	66.63	66.40	4.3	40,339	0.01%
2024/01/11	20.1	67.56	4	68.00	67.30	16.1	40,304	0.04%
2024/01/10	20.1	67.39	32.5	67.28	68.00	-12.5	40,527	-0.03%
2024/01/09	15.2	68.55	4.3	70.31	67.90	10.9	41,032	0.03%
2024/01/08	12.4	68.73	4.1	69.05	69.00	8.4	41,031	0.02%
2024/01/05	6	69.15	5	69.26	69.20	1	41,117	0.00%
2024/01/04	29	69.62	29.6	69.44	69.00	-0.6	41,422	0.00%
2024/01/03	20.7	68.64	15.1	68.62	69.00	5.6	41,492	0.01%
2024/01/02	28.4	69.66	7	69.34	69.20	21.4	41,369	0.05%
2023/12/29	25.5	70.33	14	70.22	70.70	11.5	41,584	0.03%
2023/12/28	35.1	71.66	21	70.80	70.80	14.1	41,629	0.03%
2023/12/27	21	72.49	20	72.73	72.80	1	41,882	0.00%
2023/12/26	16	72.27	32	72.34	72.50	-16	42,037	-0.04%
2023/12/25	55	72.81	35	73.42	71.50	20	42,320	0.05%
2023/12/22	26	72.92	14.4	72.56	72.10	11.6	42,424	0.03%
2023/12/21	26	73.13	39.2	73.11	73.30	-13.2	42,481	-0.03%
2023/12/20	24	71.74	32	72.23	72.00	-8	42,524	-0.02%
2023/12/19	31.3	70.43	14	70.72	70.90	17.3	42,868	0.04%
2023/12/18	24.1	72.31	15.1	72.56	71.60	9	43,549	0.02%
2023/12/15	45.1	73.99	50	73.71	72.90	-4.9	44,545	-0.01%
2023/12/14	155.6	75.63	147.4	75.23	74.50	8.1	46,545	0.02%	大買/大賣/
2023/12/13	110.1	73.20	139.1	73.33	74.40	-29	46,806	-0.06%	大買/大賣/
2023/12/12	93.6	71.40	51.1	71.36	70.90	42.5	47,561	0.09%
2023/12/11	29	69.85	29.7	70.05	69.00	-0.7	47,292	0.00%
2023/12/08	38.1	69.61	18.3	69.57	69.00	19.8	47,602	0.04%
2023/12/07	15.1	69.88	23.1	69.87	69.20	-7.9	48,515	-0.02%
2023/12/06	41	71.37	19.8	71.23	71.10	21.2	48,288	0.04%
2023/12/05	17	71.64	51.1	71.39	71.90	-34.1	48,248	-0.07%
2023/12/04	102	73.86	125	73.65	72.90	-23	48,965	-0.05%	大買/大賣/
2023/12/01	51.1	72.04	35	72.28	72.10	16	50,497	0.03%
2023/11/30	147.1	72.86	120	73.21	73.30	27.1	49,705	0.05%	大買/大賣/
2023/11/29	263.4	74.78	205	74.64	74.80	58.4	48,693	0.12%	大買/大賣/
2023/11/28	168.3	71.77	203.3	72.69	74.20	-35	46,827	-0.07%	大買/大賣/
2023/11/27	263.7	69.69	281	69.73	69.70	-17.4	44,777	-0.04%	大買/大賣/
2023/11/24	74	66.49	64	67.19	67.60	10	42,790	0.02%
2023/11/22	44.3	64.44	56	64.57	64.70	-11.7	40,597	-0.03%
2023/11/21	121.1	65.21	97.4	64.99	64.50	23.7	39,860	0.06%	大買/
2023/11/20	80.4	61.23	143.4	61.24	63.00	-63	38,050	-0.17%	大賣/
2023/11/17	34.1	58.54	77	58.30	59.00	-42.9	36,572	-0.12%
2023/11/16	19	56.90	84	57.01	57.20	-65	36,094	-0.18%
2023/11/15	27.1	57.46	22	57.66	57.10	5.1	35,884	0.01%
2023/11/14	113.4	57.93	50.3	57.95	57.70	63.1	35,570	0.18%	大買/
2023/11/13	309.1	58.92	368.6	59.33	59.10	-59.4	35,109	-0.17%	大買/大賣/
2023/11/10	200.1	57.63	126.6	57.67	57.20	73.4	33,434	0.22%	大買/大賣/
2023/11/09	18	54.74	3	54.70	54.80	15	31,750	0.05%
2023/11/08	9.1	55.02	8.1	55.29	54.90	1.1	31,548	0.00%
2023/11/07	10	54.26	18.1	54.48	54.40	-8.1	31,258	-0.03%
2023/11/06	28	54.28	16	54.53	53.90	12	31,127	0.04%
2023/11/03	43.1	54.33	60.1	54.69	54.40	-17	30,839	-0.05%
2023/11/02	18	54.30	34.2	54.28	54.10	-16.2	30,609	-0.05%
2023/11/01	3.4	52.82	2	53.40	52.70	1.4	30,568	0.00%
2023/10/31	33.4	53.83	20.1	53.76	52.80	13.2	30,502	0.04%
2023/10/30	4.1	53.15	8	53.28	53.50	-3.9	30,046	-0.01%
2023/10/27	3	52.00	0.3	52.50	52.20	2.7	29,963	0.01%
2023/10/26	17.1	52.48	11	52.54	52.20	6.1	30,052	0.02%
2023/10/25	6	53.82	13.2	53.72	53.70	-7.2	29,867	-0.02%
2023/10/24	5	52.80	5	52.94	52.90	0	29,717	0.00%
2023/10/23	9.8	52.59	9	52.63	52.70	0.8	29,641	0.00%
2023/10/20	11	50.91	2	51.45	52.10	9	29,565	0.03%
2023/10/19	1.2	51.89	11	51.87	52.30	-9.8	29,457	-0.03%
2023/10/18	26	52.36	5.1	52.44	52.10	21	29,411	0.07%
2023/10/17	33.1	54.83	338.1	54.54	53.90	-305	29,148	-1.05%	大賣/鉅額交易
2023/10/16	16	52.58	2	52.15	53.30	14	28,656	0.05%
2023/10/13	9	52.94	11	53.17	53.20	-2	28,854	-0.01%
2023/10/12	14.3	53.82	735.7	53.99	54.20	-721.5	29,327	-2.46%	大賣/鉅額交易
2023/10/11	18.2	52.72	24.3	52.87	52.20	-6.1	28,844	-0.02%
2023/10/06	7.3	52.18	9.1	52.42	51.80	-1.8	28,703	-0.01%
2023/10/05	27	53.25	24.5	52.97	52.60	2.6	28,592	0.01%
2023/10/04	12.3	51.51	14.1	51.57	52.10	-1.7	28,224	-0.01%
2023/10/03	37.7	52.32	123.2	52.52	52.00	-85.6	28,024	-0.31%	大賣/
2023/10/02	15	53.91	25.2	54.26	54.30	-10.2	27,611	-0.04%
2023/09/28	28.4	53.67	14.1	53.13	53.00	14.3	27,410	0.05%
2023/09/27	66.7	54.34	9.2	53.80	53.80	57.5	27,321	0.21%
2023/09/26	1,035.1	54.75	26.2	55.18	54.30	1,008.9	26,988	3.74%	大買/鉅額交易
2023/09/25	21.2	54.93	5.4	54.86	54.70	15.8	26,553	0.06%
2023/09/22	63.1	55.31	76	54.93	55.60	-12.9	26,212	-0.05%
2023/09/21	33	55.66	39	55.37	55.50	-6	25,657	-0.02%
2023/09/20	168	57.40	141.1	57.61	56.60	27	24,776	0.11%	大買/大賣/
2023/09/19	212.6	58.94	264.2	58.39	56.90	-51.5	23,512	-0.22%	大買/大賣/
2023/09/18	230.1	57.09	209	57.56	57.60	21.1	20,843	0.10%	大買/大賣/
2023/09/15	130	53.36	185.1	53.55	54.40	-55.1	18,459	-0.30%	大買/大賣/
2023/09/14	38.3	50.52	53.2	50.68	50.80	-14.9	16,435	-0.09%
2023/09/13	23	50.39	34	50.44	50.40	-11	15,673	-0.07%
2023/09/12	54	50.16	100.7	50.36	50.80	-46.7	15,093	-0.31%
2023/09/11	31.5	48.62	17	48.45	48.20	14.5	13,942	0.10%
2023/09/08	40	48.67	12	48.70	48.85	28	13,491	0.21%
2023/09/07	93.5	50.11	48	49.21	48.80	45.5	13,015	0.35%
2023/09/06	36.1	48.27	217.8	49.92	50.40	-181.7	11,877	-1.53%	大賣/鉅額交易
2023/09/05	13	46.07	11	46.07	46.10	2	9,507	0.02%
2023/09/04	0.2	45.20	10	45.10	45.45	-9.8	9,471	-0.10%
2023/09/01	1.1	45.52	35	44.98	45.00	-34	9,543	-0.36%
2023/08/31	26	45.68	33	45.70	45.30	-7	9,583	-0.07%
2023/08/30	18	44.71	12	45.04	44.95	6	9,402	0.06%
2023/08/29	0.1	44.15	1	43.85	44.10	-1	9,466	-0.01%
2023/08/28	0	0.00	8	44.02	43.70	-8	9,540	-0.08%
2023/08/25	4	43.28	0	0.00	43.50	4	9,605	0.04%
2023/08/24	2.1	43.90	13	43.90	43.70	-11	9,731	-0.11%
2023/08/23	0	0.00	16	43.38	43.45	-16	9,875	-0.16%
2023/08/22	9.1	42.47	3	42.75	42.75	6.1	10,159	0.06%
2023/08/21	1	42.40	1	42.40	42.50	0	10,296	0.00%
2023/08/18	38.1	42.70	0.1	43.50	42.55	38	10,314	0.37%
2023/08/16	4.2	43.30	0	0.00	43.50	4.2	10,462	0.04%
2023/08/15	0.1	43.90	3	44.05	44.00	-2.9	10,626	-0.03%
2023/08/14	25	43.68	6	44.28	43.60	19	10,661	0.18%
2023/08/11	20	44.75	0	0.00	44.70	20	10,691	0.19%
2023/08/10	7	45.33	4.1	45.50	44.95	2.9	10,763	0.03%
2023/08/09	5	45.69	0	0.00	46.00	5	10,677	0.05%
2023/08/08	19	46.86	13	46.85	45.90	6	10,711	0.06%
2023/08/07	4	45.15	55	45.96	46.45	-51	10,484	-0.49%
2023/08/04	5	44.36	0	0.00	44.40	5	10,243	0.05%
2023/08/02	10	44.74	3	44.70	44.70	7	10,258	0.07%
2023/08/01	18	45.30	10	45.69	45.00	8	10,265	0.08%
2023/07/31	30	45.75	19	45.62	45.50	11	10,246	0.11%
2023/07/28	11	44.95	0	0.00	45.05	11	10,127	0.11%
2023/07/27	3	44.85	3	44.92	45.05	0	10,160	0.00%
2023/07/26	14.3	45.50	3	45.10	45.05	11.3	10,120	0.11%
2023/07/25	1	45.95	7	45.82	45.95	-6	10,081	-0.06%
2023/07/24	12	44.42	26	44.94	44.65	-14	10,070	-0.14%
2023/07/21	12	44.96	18.1	45.11	45.00	-6.1	10,087	-0.06%
2023/07/20	19.2	45.45	0	0.00	45.45	19.2	10,106	0.19%
2023/07/19	46	46.53	17	46.77	45.70	29	10,253	0.28%
2023/07/18	54	47.86	63	47.87	48.10	-9	10,109	-0.09%
2023/07/17	49.1	48.45	108	47.76	48.50	-59	9,815	-0.60%	大賣/
2023/07/14	11	45.66	3	45.70	45.70	8	9,152	0.09%
2023/07/13	17	45.93	31	46.35	45.70	-14	9,333	-0.15%
2023/07/12	4.2	45.67	13	45.75	45.75	-8.8	9,272	-0.09%
2023/07/11	2	45.68	14	45.61	45.60	-12	9,261	-0.13%
2023/07/10	20	44.95	25	44.96	44.85	-5	9,478	-0.05%
2023/07/07	7	45.31	12	45.47	45.60	-5	9,657	-0.05%
2023/07/06	14	45.62	41	45.86	45.50	-27	9,681	-0.28%
2023/07/05	15	45.81	70	45.53	46.10	-55	9,675	-0.57%
2023/07/04	0	0.00	6	44.90	44.95	-6	9,335	-0.06%
2023/07/03	3	44.80	10	44.90	44.90	-7	9,327	-0.08%
2023/06/30	6	44.70	8	44.51	44.40	-2	9,374	-0.02%
2023/06/29	9	44.88	24	44.88	44.80	-15	9,460	-0.16%
2023/06/28	7	44.81	44	44.81	44.85	-37	9,328	-0.40%
2023/06/27	3	44.12	22	44.14	44.10	-19	9,185	-0.21%
2023/06/26	8	43.70	10	43.55	43.75	-2	9,152	-0.02%
2023/06/21	5	43.43	3	43.25	43.25	2	9,308	0.02%
2023/06/20	5	43.32	0	0.00	43.30	5	9,402	0.05%
2023/06/19	1	43.30	0	0.00	43.25	1	9,480	0.01%
2023/06/16	1	43.35	20	43.25	43.45	-19	9,512	-0.20%
2023/06/15	15	43.40	10	43.37	43.40	5	9,480	0.05%
2023/06/14	13	43.77	6	43.74	43.65	7	9,525	0.07%
2023/06/13	14	43.44	7	43.59	43.80	7	9,712	0.07%
2023/06/12	21	44.13	0	0.00	43.80	21	9,732	0.22%
2023/06/09	0	0.00	1	44.20	44.20	-1	9,784	-0.01%
2023/06/08	9	43.68	7	43.91	44.05	2	9,938	0.02%
2023/06/07	11	44.26	0	0.00	44.10	11	10,081	0.11%
2023/06/06	3	44.42	4	44.50	44.50	-1	10,034	-0.01%
2023/06/05	3	44.13	3	44.30	44.10	0	10,009	0.00%
2023/06/02	30	44.68	9	44.63	44.35	21	10,128	0.21%
2023/06/01	0	0.00	16	44.19	44.45	-16	10,087	-0.16%
2023/05/31	1	44.15	3	44.35	44.10	-2	10,077	-0.02%
2023/05/30	12	43.89	1	44.00	44.10	11	10,040	0.11%
2023/05/29	20	44.37	35	44.38	44.30	-15	9,999	-0.15%
2023/05/26	26	43.90	36	44.15	44.25	-10	9,907	-0.10%
2023/05/25	30	43.18	50	43.23	43.35	-20	9,676	-0.21%
2023/05/24	3	42.30	5	42.57	42.60	-2	9,602	-0.02%
2023/05/23	33	42.20	1	42.20	42.20	32	9,612	0.33%
2023/05/22	33	43.02	10	43.14	42.75	23	9,467	0.24%
2023/05/19	8	42.61	64	43.21	43.50	-56	9,372	-0.60%
2023/05/17	9	41.77	3.2	41.85	41.70	5.8	9,228	0.06%
2023/05/16	13.3	41.91	4	42.46	41.80	9.3	9,105	0.10%
2023/05/15	5.1	41.91	5	42.28	42.20	0.1	8,984	0.00%
2023/05/12	32	42.73	4	42.46	42.05	28	9,001	0.31%
2023/05/11	32	42.73	4	42.46	42.40	28	8,992	0.31%
2023/05/10	5.5	43.23	0	43.30	43.20	5.5	8,994	0.06%
2023/05/09	3	43.73	3	43.90	43.75	0	9,083	0.00%
2023/05/08	0	0.00	11	43.67	43.75	-11	9,201	-0.12%
2023/05/05	6	43.09	0.1	43.15	43.15	6	9,264	0.06%
2023/05/04	1	43.20	3	43.12	43.35	-2	9,454	-0.02%
2023/05/03	13.1	43.10	2	43.15	43.25	11.1	9,619	0.12%
2023/05/02	3	43.15	10	43.28	43.30	-7	9,763	-0.07%
2023/04/28	13.1	43.04	15	43.31	43.10	-1.9	9,993	-0.02%
2023/04/27	6.2	43.14	16	42.99	43.10	-9.8	9,991	-0.10%
2023/04/26	1.2	41.80	16	42.05	42.30	-14.8	9,950	-0.15%
2023/04/25	16	41.83	3	41.55	41.55	13	9,987	0.13%
2023/04/24	67.1	42.10	1	41.95	41.75	66.1	10,012	0.66%
2023/04/21	36	43.15	1	43.10	43.00	35	9,978	0.35%
2023/04/20	23	43.63	2	43.70	43.70	21	10,046	0.21%
2023/04/19	43	44.14	1	44.00	43.80	42	10,141	0.41%
2023/04/18	11	44.85	28	44.97	44.60	-17	10,097	-0.17%
2023/04/17	4	44.49	15.1	44.47	44.55	-11.1	10,034	-0.11%
2023/04/14	5	43.92	2	44.13	44.10	3	9,992	0.03%
2023/04/13	79	43.84	5	44.00	44.00	74	9,974	0.74%
2023/04/12	6	46.36	6	46.47	46.35	0	9,686	0.00%
2023/04/11	2	46.93	7	46.94	46.85	-5	9,416	-0.05%
2023/04/10	0	46.90	18	46.75	46.90	-18	9,359	-0.19%
2023/04/07	7	46.41	0	0.00	46.40	7	9,218	0.08%
2023/04/06	5	45.92	2	46.08	46.20	3	9,176	0.03%
2023/03/31	4	46.66	22	46.74	46.35	-18	9,230	-0.20%
2023/03/30	1	46.50	29	46.37	46.30	-28	9,245	-0.30%
2023/03/29	0	0.00	1	45.75	45.80	-1	9,134	-0.01%
2023/03/28	10	45.79	7	45.70	45.55	3	9,237	0.03%
2023/03/27	1	45.80	14	45.84	45.95	-13	9,255	-0.14%
2023/03/24	7	45.61	26	45.60	45.65	-19	9,358	-0.20%
2023/03/23	3.1	44.69	0	0.00	44.70	3.1	9,205	0.03%
2023/03/22	5	45.07	13	45.12	45.10	-8	9,177	-0.09%
2023/03/21	0	0.00	14	44.73	44.90	-14	9,177	-0.15%
2023/03/20	10.1	44.02	17	44.18	44.30	-7	9,303	-0.07%
2023/03/17	16	43.36	9	43.34	43.30	7	9,522	0.07%
2023/03/16	37.1	43.54	4	43.00	43.10	33.1	9,527	0.35%
2023/03/15	13	44.41	2	44.85	44.20	11	9,696	0.11%
2023/03/14	23	44.74	0	0.00	44.50	23	9,815	0.23%
2023/03/13	21	44.73	15	45.37	45.15	6	9,884	0.06%
2023/03/10	61	45.56	0.3	45.55	45.25	60.7	10,005	0.61%
2023/03/09	14	46.68	0	0.00	46.50	14	10,078	0.14%
2023/03/08	13	46.70	1	47.00	47.00	12	10,252	0.12%
2023/03/07	7	46.76	24	46.97	46.90	-17	10,272	-0.17%
2023/03/06	16	46.13	1	46.45	46.10	15	10,195	0.15%
2023/03/03	3	46.75	20	46.71	46.75	-17	10,145	-0.17%
2023/03/02	4	46.00	8	46.28	46.45	-4	10,170	-0.04%
2023/03/01	24	45.22	34	45.96	46.00	-10	10,181	-0.10%
2023/02/24	2	45.68	0	0.00	45.60	2	10,192	0.02%
2023/02/23	1	45.90	25	45.92	45.90	-24	10,187	-0.24%
2023/02/22	18	45.56	15	45.63	45.95	3	10,395	0.03%
2023/02/21	1	46.25	2	46.53	46.20	-1	10,715	-0.01%
2023/02/17	7	46.46	13	46.62	46.60	-6	11,200	-0.05%
2023/02/16	3	46.22	12	46.30	46.40	-9	11,429	-0.08%
2023/02/15	5	45.85	0	0.00	45.80	5	12,011	0.04%
2023/02/14	1	45.50	1	45.90	45.85	0	12,177	0.00%
2023/02/13	10	45.50	0.1	45.50	45.40	9.9	12,395	0.08%
2023/02/10	4	45.49	1	45.75	45.70	3	12,674	0.02%
2023/02/09	6.1	45.97	13	46.00	45.70	-6.9	12,975	-0.05%
2023/02/08	14	46.11	10	46.28	46.30	4	13,052	0.03%
2023/02/07	2	45.73	0	0.00	45.70	2	13,138	0.02%
2023/02/06	8	46.04	4.1	46.10	46.30	3.9	13,099	0.03%
2023/02/03	24	46.80	32.3	46.85	46.75	-8.3	13,014	-0.06%
2023/02/02	4	46.63	7	46.89	46.75	-3	13,041	-0.02%
2023/02/01	8	46.01	23	46.22	46.55	-15	12,888	-0.12%
2023/01/31	29	45.60	9	45.52	45.55	20	12,883	0.16%
2023/01/30	4	44.79	24.1	44.98	45.10	-20.1	12,927	-0.16%
2023/01/17	1	44.00	3	44.20	44.25	-2	12,752	-0.02%
2023/01/16	4	43.38	6	43.82	44.00	-2	12,837	-0.02%
2023/01/13	38.1	43.81	0	0.00	43.50	38.1	12,890	0.30%
2023/01/12	8	43.95	6	44.05	44.10	2	12,946	0.02%
2023/01/11	17	43.91	0	0.00	44.00	17	12,957	0.13%
2023/01/10	12	44.53	3	44.52	44.70	9	12,793	0.07%
2023/01/09	16	44.66	10	44.97	45.10	6	12,780	0.05%
2023/01/06	10.1	44.09	1	43.90	44.30	9.1	12,731	0.07%
2023/01/05	4.1	45.15	1	44.65	44.70	3.1	12,835	0.02%
2023/01/04	12	45.27	0	0.00	45.35	12	12,913	0.09%
2023/01/03	0	0.00	11	45.01	45.55	-11	13,039	-0.08%
2022/12/30	8	44.68	4	45.23	44.50	4	13,197	0.03%
2022/12/29	11	44.36	4	45.09	45.00	7	13,400	0.05%
2022/12/28	23	45.40	11	45.56	44.80	12	13,534	0.09%
2022/12/27	8	46.56	4	46.60	46.40	4	13,495	0.03%
2022/12/26	10	45.98	4	46.10	46.10	6	13,538	0.04%
2022/12/23	10.2	45.56	3	45.73	45.95	7.2	13,646	0.05%
2022/12/22	7.1	46.85	1	46.45	46.45	6.1	13,669	0.04%
2022/12/21	3	46.67	2	46.58	46.65	1	13,819	0.01%
2022/12/20	23	47.10	7	46.64	46.60	16	13,914	0.11%
2022/12/19	4	48.29	2	48.10	47.95	2	13,947	0.01%
2022/12/16	12	48.51	3	48.35	48.90	9	14,020	0.06%
2022/12/15	2	48.25	3	48.33	48.50	-1	13,975	-0.01%
2022/12/14	5	47.77	0	0.00	47.80	5	14,194	0.04%
2022/12/13	3	47.97	2	47.75	47.75	1	14,220	0.01%
2022/12/12	8	48.01	2	47.90	48.05	6	14,278	0.04%
2022/12/09	15.1	49.40	6	49.06	48.80	9.1	14,409	0.06%
2022/12/08	10	49.31	3	49.48	49.40	7	14,403	0.05%
2022/12/07	21	50.02	20	50.12	49.10	1	14,834	0.01%
2022/12/06	10	51.00	5	51.50	51.10	5	14,662	0.03%
2022/12/05	11	51.08	16.2	51.45	51.30	-5.2	14,559	-0.04%
2022/12/02	3.2	50.97	21	50.47	51.10	-17.8	14,565	-0.12%
2022/12/01	14	50.41	21.1	50.27	50.10	-7.1	14,398	-0.05%
2022/11/30	6	49.05	19	49.31	49.55	-13	14,656	-0.09%
2022/11/29	1	48.40	15	48.73	48.45	-14	14,729	-0.10%
2022/11/28	3	47.98	4	48.00	48.50	-1	14,753	-0.01%
2022/11/25	4	48.15	8	48.33	48.05	-4	14,962	-0.03%
2022/11/23	0	0.00	4	48.05	48.05	-4	15,817	-0.03%
2022/11/22	8	47.58	2	47.75	47.80	6	16,376	0.04%
2022/11/21	2	48.60	3	48.25	48.20	-1	16,747	-0.01%
2022/11/18	5	49.06	15	49.20	48.40	-10	16,831	-0.06%
2022/11/17	11	48.93	17	48.91	49.00	-6	16,712	-0.04%
2022/11/16	13	47.19	13	47.90	48.15	0	16,425	0.00%
2022/11/15	9	47.63	5	48.11	48.00	4	16,220	0.02%
2022/11/14	18	47.36	11	47.40	47.40	7	16,185	0.04%
2022/11/11	26	48.23	71.1	48.26	47.95	-45.1	16,145	-0.28%
2022/11/10	6	46.01	11.1	46.40	46.20	-5.1	16,227	-0.03%
2022/11/09	8	46.18	18	46.10	46.05	-10	16,358	-0.06%
2022/11/08	13	45.72	11	45.77	45.10	2	16,292	0.01%
2022/11/07	22.1	45.09	5	45.11	44.80	17.1	16,260	0.11%
2022/11/04	2	45.40	10	45.93	46.00	-8	16,184	-0.05%
2022/11/03	5	44.64	27.2	45.66	46.15	-22.2	16,373	-0.14%
2022/11/02	5	44.20	26	44.89	44.95	-21	16,566	-0.13%
2022/11/01	6	43.73	37	44.04	44.40	-31	17,113	-0.18%
2022/10/31	4	43.51	48	43.48	43.70	-44	17,771	-0.25%
2022/10/28	28	42.44	23	42.35	42.10	5	17,980	0.03%
2022/10/27	11	42.50	23	42.69	42.85	-12	18,148	-0.07%
2022/10/26	53.1	42.11	22	42.33	41.35	31.1	18,045	0.17%
2022/10/25	25	43.45	12	43.38	43.15	13	17,911	0.07%
2022/10/24	1	44.00	12	44.50	43.80	-11	17,985	-0.06%
2022/10/21	29	43.39	19	43.78	43.25	10	17,961	0.06%
2022/10/20	27	43.06	1	43.09	43.50	26	17,999	0.14%
2022/10/19	17.1	44.73	4	44.47	44.15	13	17,937	0.07%
2022/10/18	17	45.13	29	45.39	45.35	-12	17,953	-0.07%
2022/10/17	18	43.60	13	44.07	44.80	5	18,047	0.03%
2022/10/14	17	44.96	25	45.02	44.80	-8	18,179	-0.04%
2022/10/13	32	44.53	26.1	44.50	43.20	5.9	18,510	0.03%
2022/10/12	1	44.00	10	44.89	45.00	-9	18,730	-0.05%
2022/10/11	34.1	44.54	17	43.74	43.30	17.1	18,873	0.09%
2022/10/07	38	46.62	32	46.45	46.35	6	19,401	0.03%
2022/10/06	34.1	47.09	19	47.00	46.50	15.1	19,774	0.08%
2022/10/05	24	46.33	21	46.54	46.55	3	19,665	0.02%
2022/10/04	6	44.95	19	45.41	45.70	-13	19,594	-0.07%
2022/10/03	23	44.43	15	44.51	44.25	8	19,639	0.04%
2022/09/30	5	43.50	9	44.71	45.20	-4	19,846	-0.02%
2022/09/29	9	44.58	5.1	45.28	44.40	4	20,194	0.02%
2022/09/28	26.1	44.94	4	46.21	43.80	22.1	20,476	0.11%
2022/09/27	2	45.89	19.1	46.35	46.75	-17	20,371	-0.08%
2022/09/26	36	45.84	5.1	45.76	45.25	30.9	20,339	0.15%
2022/09/23	2	47.40	11	47.71	47.30	-9	20,358	-0.04%
2022/09/22	21	46.89	124	46.62	47.60	-103	20,396	-0.50%	大賣/鉅額交易
2022/09/21	48.1	47.02	2	47.48	46.90	46.1	20,453	0.23%
2022/09/20	5	48.51	2	48.45	48.50	3	20,344	0.01%
2022/09/19	4	48.46	7	48.42	48.45	-3	20,397	-0.01%
2022/09/16	13.2	48.19	24	48.57	48.25	-10.8	20,579	-0.05%
2022/09/15	24	48.83	5.4	48.76	48.60	18.6	20,553	0.09%
2022/09/14	131.1	48.99	54	49.09	49.15	77	20,633	0.37%	大買/
2022/09/13	51.1	51.35	5	51.20	50.50	46.1	20,251	0.23%
2022/09/12	40	51.91	48	51.92	51.60	-8	20,199	-0.04%
2022/09/08	21	51.16	33	51.46	51.40	-12	20,424	-0.06%
2022/09/07	13	50.16	11	50.11	50.20	2	20,598	0.01%
2022/09/06	82	50.22	9	52.21	50.30	73	20,848	0.35%
2022/09/05	43	51.10	17	51.55	51.70	26	20,563	0.13%
2022/09/02	20	50.65	43	50.51	50.50	-23	20,388	-0.11%
2022/09/01	89	51.34	45.1	50.95	50.70	43.9	20,511	0.21%
2022/08/31	78	52.80	67	52.33	52.70	11	20,509	0.05%
2022/08/30	93	53.71	61	53.08	53.40	32	20,767	0.15%
2022/08/29	35.1	50.04	30	51.03	51.70	5	20,825	0.02%
2022/08/26	5	51.56	42.1	51.97	52.40	-37.1	20,422	-0.18%
2022/08/25	6	51.33	11	51.15	50.90	-5	20,349	-0.02%
2022/08/24	11	50.51	24	50.70	50.60	-13	20,530	-0.06%
2022/08/23	6	49.84	6	50.35	50.00	0	20,487	0.00%
2022/08/22	6	50.23	7	50.20	50.00	-1	20,561	0.00%
2022/08/19	9	50.16	35	50.32	50.30	-26	20,739	-0.13%
2022/08/18	8	48.85	25	49.47	49.55	-17	20,715	-0.08%
2022/08/17	81.2	49.49	6	49.26	48.80	75.2	20,751	0.36%
2022/08/16	9	51.81	33	51.98	52.00	-24	20,481	-0.12%
2022/08/15	16	50.96	9	51.11	51.00	7	20,407	0.03%
2022/08/12	29	51.58	23	51.43	51.10	6	20,771	0.03%
2022/08/11	36.1	51.58	31	51.28	50.90	5	21,178	0.02%
2022/08/10	17	51.01	8.6	51.31	51.20	8.5	21,436	0.04%
2022/08/09	12.2	50.55	29.1	50.70	50.70	-16.9	21,796	-0.08%
2022/08/08	17.1	49.96	61	50.40	50.70	-43.9	22,056	-0.20%
2022/08/05	40	49.08	58	49.55	49.15	-18	22,060	-0.08%
2022/08/04	29	48.48	35	48.71	48.55	-6	21,423	-0.03%
2022/08/03	10	47.70	12	48.07	48.45	-2	21,273	-0.01%
2022/08/02	13	47.87	3	47.87	47.55	10	21,266	0.05%
2022/08/01	4	48.69	0	0.00	48.50	4	21,359	0.02%
2022/07/29	14	48.57	21	48.52	48.70	-7	21,701	-0.03%
2022/07/28	13.3	47.93	6	48.53	47.65	7.3	21,938	0.03%
2022/07/27	2	47.45	7	47.77	48.10	-5	21,884	-0.02%
2022/07/26	23	48.25	4	48.68	47.95	19	21,804	0.09%
2022/07/25	15	48.59	29	48.64	48.90	-14	21,976	-0.06%
2022/07/22	9	48.94	6	49.16	49.10	3	22,002	0.01%
2022/07/21	12.1	48.98	5	49.34	49.35	7.1	22,092	0.03%
2022/07/20	13.1	50.12	58.2	50.41	49.70	-45.1	22,151	-0.20%
2022/07/19	4	49.38	38	49.49	49.65	-34	21,948	-0.15%
2022/07/18	18	49.10	30	49.11	48.80	-12	21,669	-0.06%
2022/07/15	50	48.17	78	48.30	48.50	-28	21,507	-0.13%
2022/07/14	60.1	45.39	144	46.23	47.00	-83.9	21,021	-0.40%	大賣/
2022/07/13	1.1	44.10	19	44.13	44.15	-17.9	20,835	-0.09%
2022/07/12	14	43.04	6	42.98	42.55	8	20,926	0.04%
2022/07/11	5	44.04	11	44.19	43.90	-6	21,110	-0.03%
2022/07/08	8	44.17	11	44.31	44.20	-3	21,589	-0.01%
2022/07/07	24	42.62	29	43.01	43.80	-5	21,699	-0.02%
2022/07/06	40	42.89	41	42.33	41.95	-1	21,471	0.00%
2022/07/05	5	41.58	5	42.09	41.75	0	21,434	0.00%
2022/07/04	5	41.09	1	41.00	41.10	4	21,513	0.02%
2022/07/01	11.1	42.81	7	41.88	41.00	4.1	21,857	0.02%
2022/06/30	26	43.52	5	43.26	43.40	21	21,931	0.10%
2022/06/29	40	44.18	18	44.41	44.55	22	22,013	0.10%
2022/06/28	62	45.17	9	45.29	45.00	53	22,163	0.24%
2022/06/27	5	46.59	11	46.73	46.50	-6	22,719	-0.03%
2022/06/24	10	46.20	33	46.65	46.20	-23	23,509	-0.10%
2022/06/23	9	44.72	14	45.19	45.25	-5	23,990	-0.02%
2022/06/22	11	44.56	3	44.13	44.60	8	24,797	0.03%
2022/06/21	4	45.55	4	45.79	46.20	0	25,328	0.00%
2022/06/20	18	45.09	37	45.11	44.45	-19	25,835	-0.07%
2022/06/17	49	46.19	14	46.13	45.90	35	26,249	0.13%
2022/06/16	39	48.02	22	48.79	47.60	17	26,095	0.07%
2022/06/15	19	48.66	28	48.62	48.25	-9	26,077	-0.03%
2022/06/14	51	47.38	39.3	47.89	48.15	11.7	25,788	0.05%
2022/06/13	24	46.97	18.2	47.25	47.35	5.8	25,599	0.02%
2022/06/10	18	47.89	19	48.05	47.90	-1	25,651	0.00%
2022/06/09	30	48.21	49.1	48.40	47.90	-19.1	25,693	-0.07%
2022/06/08	58.2	49.73	80.3	49.04	49.10	-22.1	25,438	-0.09%
2022/06/07	97.5	49.61	90	49.72	49.65	7.5	24,948	0.03%
2022/06/06	12	48.49	7	48.11	48.15	5	24,371	0.02%
2022/06/02	48.2	49.17	79	48.93	48.55	-30.8	24,363	-0.13%
2022/06/01	25	48.17	39	48.33	48.40	-14	24,200	-0.06%
2022/05/31	15	47.35	2	47.90	47.40	13	23,990	0.05%
2022/05/30	59	48.06	36	47.87	47.50	23	24,182	0.10%
2022/05/27	58	47.64	4	47.94	47.30	54	24,116	0.22%
2022/05/26	20	48.57	14	48.28	48.00	6	24,115	0.02%
2022/05/25	14	48.72	14	48.58	48.60	0	24,260	0.00%
2022/05/24	34	48.54	27	48.44	47.95	7	24,349	0.03%
2022/05/23	7	49.24	7	48.66	48.05	0	24,164	0.00%
2022/05/20	20	49.25	36	48.96	48.80	-16	24,409	-0.07%
2022/05/19	33.3	47.83	54	48.37	49.00	-20.7	24,298	-0.09%
2022/05/18	18	47.90	38	47.95	48.05	-20	24,273	-0.08%
2022/05/17	28	47.05	61.5	47.07	47.35	-33.5	25,201	-0.13%
2022/05/16	38	45.65	44	45.69	45.40	-6	25,278	-0.02%
2022/05/13	5	43.61	51	44.31	45.10	-46	25,197	-0.18%
2022/05/12	9.1	41.45	6	41.43	41.00	3.1	24,680	0.01%
2022/05/11	13	41.33	9	42.09	42.35	4	24,631	0.02%
2022/05/10	1	41.90	2	42.00	42.30	-1	24,503	0.00%
2022/05/09	59	42.18	8	42.17	41.70	51	24,486	0.21%
2022/05/06	50.1	43.34	26.5	43.21	43.10	23.6	24,368	0.10%
2022/05/05	40	46.40	48	46.49	45.50	-8	23,989	-0.03%
2022/05/04	7.1	46.04	7	46.30	46.25	0.1	23,651	0.00%
2022/05/03	14	46.21	18	46.07	46.30	-4	23,697	-0.02%
2022/04/29	47.1	46.18	34	46.26	45.85	13.1	23,688	0.06%
2022/04/28	21.1	45.18	13	45.83	45.10	8.1	23,486	0.03%
2022/04/27	48	45.35	20	45.68	45.90	28	23,427	0.12%
2022/04/26	7	46.68	15	46.64	46.65	-8	23,361	-0.03%
2022/04/25	31	45.26	12	45.67	44.55	19	23,161	0.08%
2022/04/22	16	47.30	11	47.32	47.55	5	23,125	0.02%
2022/04/21	13.1	47.74	40	48.00	48.00	-26.9	23,063	-0.12%
2022/04/20	14	47.49	4	47.94	47.35	10	22,897	0.04%
2022/04/19	14	47.99	94	48.14	47.55	-80	22,739	-0.35%
2022/04/18	3	46.73	3	46.78	46.70	0	22,448	0.00%
2022/04/15	96	47.05	13	47.14	47.05	83	22,259	0.37%
2022/04/14	19.5	47.61	33	47.75	48.00	-13.5	22,132	-0.06%
2022/04/13	13	45.69	19	45.59	46.15	-6	21,664	-0.03%
2022/04/12	12	44.50	5	44.60	44.15	7	21,756	0.03%
2022/04/11	28.1	44.85	14	44.80	44.35	14.1	21,667	0.06%
2022/04/08	3	46.47	40	46.75	46.65	-37	21,313	-0.17%
2022/04/07	39.1	47.33	3	47.60	45.90	36.1	21,147	0.17%
2022/04/06	46	49.18	16	49.23	49.15	30	20,803	0.14%
2022/04/01	16	48.38	2	48.50	48.45	14	20,605	0.07%
2022/03/31	46.1	48.78	17	48.73	48.30	29.1	20,442	0.14%
2022/03/30	42.1	49.64	24	49.49	49.50	18.1	20,275	0.09%
2022/03/29	47.1	50.56	15	50.14	49.95	32.1	19,787	0.16%
2022/03/28	44.1	52.40	44.1	52.25	52.80	-0.1	19,013	0.00%
2022/03/25	34	51.45	53.1	52.20	53.00	-19	18,276	-0.10%
2022/03/24	23.1	50.17	75	50.69	51.00	-51.9	17,250	-0.30%
2022/03/23	32	49.24	50	49.19	49.40	-18	16,494	-0.11%
2022/03/22	23	48.16	48	48.29	48.35	-25	16,024	-0.16%
2022/03/21	6	46.61	6.2	46.41	46.40	-0.2	15,591	0.00%
2022/03/18	2	46.40	38.2	46.31	46.60	-36.2	15,570	-0.23%
2022/03/17	7	44.65	11.1	44.84	44.80	-4.1	15,254	-0.03%
2022/03/16	8	43.63	4	43.98	43.50	4	15,193	0.03%
2022/03/15	17.2	43.85	2	44.55	43.35	15.2	15,253	0.10%
2022/03/14	18	44.97	26.3	45.16	45.00	-8.3	15,205	-0.05%
2022/03/11	5	43.63	0	0.00	43.50	5	15,309	0.03%
2022/03/10	10.1	44.19	11	44.42	44.10	-1	15,528	-0.01%
2022/03/09	8	43.53	11	43.47	43.40	-3	15,466	-0.02%
2022/03/08	26.4	43.66	11	44.06	43.35	15.4	15,382	0.10%
2022/03/07	37	44.52	12	44.72	44.60	25	15,351	0.16%
2022/03/04	9	46.64	3	46.58	46.50	6	15,270	0.04%
2022/03/03	28	46.93	15	47.08	46.70	13	15,290	0.09%
2022/03/02	14	47.72	11	47.87	47.80	3	15,107	0.02%
2022/03/01	29.2	48.31	12	48.35	48.35	17.2	15,086	0.11%
2022/02/25	10	47.40	13	47.84	47.85	-3	14,877	-0.02%
2022/02/24	17	46.95	32	47.15	46.00	-15	14,762	-0.10%
2022/02/23	26	48.05	28	48.18	47.90	-2	14,602	-0.01%
2022/02/22	47	48.04	46	48.02	48.40	1	15,422	0.01%
2022/02/21	5	48.10	5	48.12	47.95	0	15,664	0.00%
2022/02/18	30	48.23	85	48.62	48.65	-55	15,319	-0.36%
2022/02/17	98	48.04	231.2	48.05	47.90	-133.2	14,747	-0.90%	大賣/鉅額交易
2022/02/16	27	46.12	64	46.24	46.70	-37	13,427	-0.28%
2022/02/15	24	45.54	116	45.51	45.45	-92	12,791	-0.72%	大賣/
2022/02/14	9	43.61	4	44.01	44.00	5	12,458	0.04%
2022/02/11	23	44.72	31	44.55	44.50	-8	12,431	-0.06%
2022/02/10	7	44.04	5	44.42	44.60	2	12,459	0.02%
2022/02/09	75	44.72	81	44.62	44.60	-6	12,543	-0.05%
2022/02/08	3	43.75	11	44.00	44.00	-8	12,701	-0.06%
2022/02/07	4	42.70	17	42.72	43.25	-13	12,787	-0.10%
2022/01/26	1.2	41.84	3	42.10	42.00	-1.8	12,923	-0.01%
2022/01/25	9	42.45	3	42.18	42.10	6	13,327	0.05%
2022/01/24	15	42.99	4	43.20	43.40	11	13,863	0.08%
2022/01/21	8	43.96	10	43.97	43.60	-2	14,032	-0.01%
2022/01/20	12	44.23	15	44.41	44.45	-3	14,260	-0.02%
2022/01/19	7	43.46	21	44.10	44.20	-14	14,269	-0.10%
2022/01/18	8	43.86	12	44.19	43.70	-4	14,060	-0.03%
2022/01/17	19	43.44	30	43.53	43.85	-11	13,939	-0.08%
2022/01/14	11	41.14	5	41.65	42.20	6	13,773	0.04%
2022/01/13	20	42.04	6.4	42.00	42.05	13.6	13,800	0.10%
2022/01/12	3.4	42.32	2	42.53	42.50	1.4	13,905	0.01%
2022/01/11	9	42.02	2	42.33	42.35	7	13,926	0.05%
2022/01/10	2	42.03	2	42.10	42.20	0	13,849	0.00%
2022/01/07	5	42.32	2	42.20	42.10	3	13,890	0.02%
2022/01/06	3	43.03	4	43.13	43.10	-1	13,746	-0.01%
2022/01/05	71	44.49	32	43.20	42.95	39	13,642	0.29%
2022/01/04	1	43.90	2.1	44.14	44.40	-1.1	13,201	-0.01%
2022/01/03	1	43.65	6.2	43.72	43.80	-5.2	13,172	-0.04%
2021/12/30	5	43.75	6	43.76	43.75	-1	13,168	-0.01%
2021/12/29	7	43.49	27	43.72	43.65	-20	13,182	-0.15%
2021/12/28	5	44.00	3	44.10	44.00	2	13,113	0.02%
2021/12/27	16	44.11	11	44.07	44.10	5	13,067	0.04%
2021/12/24	3	43.75	9	43.98	43.90	-6	13,070	-0.05%
2021/12/23	8	43.88	16	43.99	44.05	-8	12,935	-0.06%
2021/12/22	2	43.45	11	43.45	43.55	-9	12,839	-0.07%
2021/12/21	0	0.00	4	43.19	43.15	-4	12,789	-0.03%
2021/12/20	2	42.70	7	42.87	43.00	-5	12,758	-0.04%
2021/12/17	3	42.63	2	43.25	42.65	1	12,765	0.01%
2021/12/16	32	42.98	43	42.95	43.10	-11	12,755	-0.09%
2021/12/15	4	42.19	10	42.23	42.10	-6	12,635	-0.05%
2021/12/14	5	42.49	16	42.45	42.55	-11	12,576	-0.09%
2021/12/13	2	41.75	7	41.79	41.70	-5	12,424	-0.04%
2021/12/10	2	41.78	0	0.00	41.70	2	12,603	0.02%
2021/12/09	19	42.79	14	43.11	42.45	5	12,557	0.04%
2021/12/08	7	42.59	1	42.45	42.50	6	12,551	0.05%
2021/12/07	12	42.94	3	43.00	42.50	9	12,431	0.07%
2021/12/06	7	42.39	18	42.36	42.90	-11	12,114	-0.09%
2021/12/03	2	41.15	19	41.10	41.20	-17	11,940	-0.14%
2021/12/02	5	40.68	1	41.50	40.55	4	11,955	0.03%
2021/12/01	15	41.15	5	40.96	41.20	10	11,916	0.08%
2021/11/30	20	41.97	21	42.13	41.60	-1	11,766	-0.01%
2021/11/29	7	39.91	28	40.26	41.05	-21	11,702	-0.18%
2021/11/26	8	41.29	29	41.44	41.00	-21	11,609	-0.18%
2021/11/25	20	42.24	10	42.26	42.00	10	11,541	0.09%
2021/11/24	15	42.10	16	41.95	42.30	-1	11,748	-0.01%
2021/11/23	16.2	42.46	8	42.14	42.00	8.2	11,658	0.07%
2021/11/22	5	43.60	23	43.57	43.30	-18	11,460	-0.16%
2021/11/19	100	44.08	67	44.14	43.00	33	11,343	0.29%
2021/11/18	20	43.39	169	43.17	43.80	-149	10,405	-1.43%	大賣/鉅額交易
2021/11/17	29	41.60	13	41.59	41.50	16	9,757	0.16%
2021/11/16	22	41.92	8	42.19	41.60	14	9,756	0.14%
2021/11/15	3	42.08	16	42.03	42.10	-13	9,725	-0.13%
2021/11/12	12	41.20	15	41.42	41.25	-3	9,675	-0.03%
2021/11/11	77	41.90	1	41.80	41.30	76	9,614	0.79%
2021/11/10	9	41.65	7	41.96	42.05	2	9,626	0.02%
2021/11/09	0	0.00	2.5	41.80	41.50	-2.5	9,789	-0.03%
2021/11/08	3	41.60	8	41.55	41.40	-5	9,746	-0.05%
2021/11/05	44	42.04	47	41.91	41.80	-3	9,736	-0.03%
2021/11/04	2	40.88	5	41.00	40.70	-3	9,607	-0.03%
2021/11/03	3	40.95	2	41.08	40.95	1	9,615	0.01%
2021/11/02	34	42.06	35	40.87	40.40	-1	9,872	-0.01%
2021/11/01	25	42.27	37	42.04	42.40	-12	9,574	-0.13%
2021/10/29	3.1	40.45	2.3	40.40	40.35	0.8	9,222	0.01%
2021/10/28	22.3	40.38	8	40.43	40.15	14.3	9,320	0.15%
2021/10/27	23	39.36	29	39.54	39.60	-6	9,083	-0.07%
2021/10/26	12	38.68	7	38.65	38.65	5	9,218	0.05%
2021/10/25	1.1	38.75	0	0.00	38.55	1.1	9,381	0.01%
2021/10/22	0	0.00	14	38.61	38.75	-14	9,785	-0.14%
2021/10/21	5	38.33	11	38.53	37.60	-6	10,483	-0.06%
2021/10/20	0.1	38.65	4	38.88	38.70	-4	10,465	-0.04%
2021/10/19	1	37.80	18	37.91	37.85	-17	10,656	-0.16%
2021/10/18	4	37.09	2	37.35	37.05	2	10,778	0.02%
2021/10/15	14	37.16	23	37.42	37.15	-9	11,089	-0.08%
2021/10/14	1	35.95	30	35.87	36.05	-29	11,338	-0.26%
2021/10/13	2	36.45	5	36.11	36.05	-3	11,732	-0.03%
2021/10/12	2	37.20	0	0.00	37.10	2	12,069	0.02%
2021/10/08	4	37.26	18	37.71	37.60	-14	13,040	-0.11%
2021/10/07	2	37.00	7	37.14	37.05	-5	14,988	-0.03%
2021/10/06	7	36.86	6	36.80	36.35	1	17,470	0.01%
2021/10/05	2	35.53	1	35.70	35.90	1	17,701	0.01%
2021/10/04	2	35.90	4	35.71	35.70	-2	18,027	-0.01%
2021/10/01	15	35.56	0	0.00	35.55	15	18,639	0.08%
2021/09/30	2	36.45	12	37.22	37.30	-10	18,795	-0.05%
2021/09/29	1.2	36.22	3	36.30	36.30	-1.8	19,035	-0.01%
2021/09/28	11.1	37.85	7	37.59	37.60	4.1	19,216	0.02%
2021/09/27	3.2	38.18	7	38.25	38.20	-3.8	19,269	-0.02%
2021/09/24	1	38.10	103	38.00	38.45	-102	19,406	-0.53%	大賣/鉅額交易
2021/09/23	6	37.48	2	37.80	37.70	4	19,386	0.02%
2021/09/22	7.1	37.82	4	38.10	37.85	3.1	19,350	0.02%
2021/09/17	4	37.66	3	37.85	38.50	1	19,355	0.01%
2021/09/16	5	37.41	0	0.00	37.55	5	19,464	0.03%
2021/09/15	23	37.53	1	37.80	37.20	22	19,804	0.11%
2021/09/14	1	38.35	0.8	38.50	38.35	0.3	20,330	0.00%
2021/09/13	6	38.42	10	38.55	38.25	-4	20,398	-0.02%
2021/09/09	6	39.35	4	39.40	38.95	2	20,679	0.01%
2021/09/08	14	38.55	4	38.76	38.25	10	20,966	0.05%
2021/09/07	12	39.20	0	0.00	39.10	12	21,266	0.06%
2021/09/06	6	40.53	7	39.96	39.80	-1	21,286	0.00%
2021/09/03	2	40.35	2	40.60	40.65	0	21,312	0.00%
2021/09/02	5	40.45	6	40.35	40.05	-1	21,443	0.00%
2021/09/01	7	40.89	7	40.98	41.00	0	21,357	0.00%
2021/08/31	10	40.93	29	40.97	40.95	-19	21,313	-0.09%
2021/08/30	20	41.36	9	40.95	40.70	11	21,312	0.05%
2021/08/26	7	40.49	6	40.25	40.25	1	21,064	0.00%
2021/08/25	20.1	40.60	9	40.45	40.60	11.1	21,121	0.05%
2021/08/24	128	41.35	43	41.09	40.40	85	21,209	0.40%	大買/
2021/08/23	14.5	40.18	28.5	40.17	40.35	-14.1	21,053	-0.07%
2021/08/20	10	38.89	4	38.79	38.65	6	21,040	0.03%
2021/08/19	8.3	39.28	4	38.80	38.75	4.3	21,090	0.02%
2021/08/18	9	39.49	5	39.38	39.60	4	21,120	0.02%
2021/08/17	26	38.98	7	38.91	38.55	19	21,189	0.09%
2021/08/16	6	39.01	23	38.82	38.95	-17	21,197	-0.08%
2021/08/13	55	39.46	14	39.26	38.65	41	21,055	0.19%
2021/08/12	24	40.62	18	40.71	40.65	6	20,844	0.03%
2021/08/11	7	40.99	8	41.23	40.75	-1	20,838	0.00%
2021/08/10	34	41.55	6	41.46	41.20	28	20,749	0.13%
2021/08/09	12	42.72	1	42.65	42.60	11	20,644	0.05%
2021/08/06	27	43.02	54	43.52	43.65	-27	20,597	-0.13%
2021/08/05	15	42.40	11	42.35	42.20	4	20,379	0.02%
2021/08/04	38	41.69	9	41.91	42.20	29	20,574	0.14%
2021/08/03	20	42.25	32	42.06	42.20	-12	20,494	-0.06%
2021/08/02	2	42.80	3	42.85	42.70	-1	20,214	0.00%
2021/07/30	34.2	43.39	12	43.33	42.80	22.2	20,256	0.11%
2021/07/29	26	44.55	9	44.39	44.50	17	20,281	0.08%
2021/07/28	30	43.95	49	43.25	44.75	-19	20,369	-0.09%
2021/07/27	60	45.93	51.6	46.05	46.10	8.4	20,172	0.04%
2021/07/26	14	44.66	15.1	44.68	44.70	-1.1	19,599	-0.01%
2021/07/23	40.1	44.73	42.3	44.45	44.30	-2.2	19,708	-0.01%
2021/07/22	7	44.48	5	44.67	44.60	2	19,745	0.01%
2021/07/21	46.2	45.12	3	44.55	43.70	43.2	19,601	0.22%
2021/07/20	19	44.72	27	45.04	44.50	-8	19,341	-0.04%
2021/07/19	10.1	46.31	60.3	46.39	45.80	-50.3	19,070	-0.26%
2021/07/16	27	46.25	39	46.38	46.55	-12	18,811	-0.06%
2021/07/15	153	46.77	36.1	46.56	46.30	116.9	18,528	0.63%	大買/鉅額交易
2021/07/14	192.2	46.99	130.5	46.55	45.75	61.7	17,675	0.35%	大買/大賣/
2021/07/13	139.7	45.71	217	46.67	45.95	-77.3	15,747	-0.49%	大買/大賣/
2021/07/12	5.3	43.37	8	43.38	43.10	-2.7	13,343	-0.02%
2021/07/09	32	42.63	4	42.78	42.80	28	13,083	0.21%
2021/07/08	7	42.11	26	42.24	43.00	-19	12,931	-0.15%
2021/07/07	19	42.36	0	0.00	42.30	19	12,486	0.15%
2021/07/06	5	42.57	13	42.66	42.65	-8	12,380	-0.06%
2021/07/05	1	43.50	7.2	43.60	43.30	-6.2	12,494	-0.05%
2021/07/02	2.2	42.62	0	0.00	42.70	2.2	12,707	0.02%
2021/07/01	6	42.38	0	0.00	42.10	6	12,888	0.05%
2021/06/30	0.1	42.15	1.2	42.14	42.00	-1.1	12,782	-0.01%
2021/06/29	5	41.98	4	41.86	41.80	1	12,819	0.01%
2021/06/28	6	41.94	10	41.77	42.15	-4	12,915	-0.03%
2021/06/25	23	42.25	21	42.30	42.00	2	12,959	0.02%
2021/06/24	27.1	42.44	10	42.44	42.25	17.1	12,962	0.13%
2021/06/23	27	42.33	102	42.57	43.40	-75	12,804	-0.59%	大賣/
2021/06/22	4	40.15	36	40.18	40.20	-32	12,204	-0.26%
2021/06/21	45	39.70	15	39.45	39.40	30	12,196	0.25%
2021/06/18	16	41.19	23	41.14	40.55	-7	12,106	-0.06%
2021/06/17	39	41.18	36	41.34	41.00	3	11,999	0.03%
2021/06/16	4	40.70	58.2	40.64	41.05	-54.2	11,813	-0.46%
2021/06/15	5	39.20	8	39.49	39.20	-3	11,597	-0.03%
2021/06/11	30	39.22	0	0.00	38.80	30	11,685	0.26%
2021/06/09	5	38.24	0	0.00	38.30	5	11,816	0.04%
2021/06/08	10	38.40	1	38.30	38.40	9	12,095	0.07%
2021/06/04	0	0.00	7	38.75	38.80	-7	12,263	-0.06%
2021/06/03	13	38.70	2	38.60	38.90	11	12,386	0.09%
2021/06/02	12	39.21	18	38.63	38.75	-6	12,440	-0.05%
2021/06/01	3	39.40	8	39.55	39.45	-5	12,471	-0.04%
2021/05/31	12	38.07	6	38.06	38.40	6	12,385	0.05%
2021/05/28	1	38.00	9	38.02	38.30	-8	12,391	-0.06%
2021/05/27	13	37.56	39	37.59	37.50	-26	12,357	-0.21%
2021/05/26	2	37.18	8	37.09	37.20	-6	12,288	-0.05%
2021/05/25	9	36.85	15	36.64	36.70	-6	12,263	-0.05%
2021/05/24	8	35.01	8	35.19	35.40	0	12,192	0.00%
2021/05/21	38	35.33	9	35.80	35.00	29	12,207	0.24%
2021/05/20	4	35.38	3	35.10	35.45	1	12,346	0.01%
2021/05/19	4	35.20	4	35.19	35.20	0	12,407	0.00%
2021/05/18	1	35.45	14	34.71	35.60	-13	12,440	-0.10%
2021/05/17	13	32.71	13	33.32	33.25	0	12,492	0.00%
2021/05/14	22	34.98	0	0.00	34.70	22	12,504	0.18%
2021/05/13	2	34.05	1	34.20	34.70	1	12,415	0.01%
2021/05/12	11	34.26	15.1	33.71	33.60	-4.1	12,209	-0.03%
2021/05/11	35	37.50	2.3	37.70	36.40	32.8	11,932	0.27%
2021/05/10	4.1	38.95	0	0.00	38.85	4.1	11,839	0.03%
2021/05/07	5	39.46	2	39.45	39.65	3	11,902	0.03%
2021/05/06	58.2	38.08	5	38.29	37.60	53.2	11,827	0.45%
2021/05/05	23	39.43	10	39.90	38.70	13	11,586	0.11%
2021/05/04	24.3	40.15	57	40.48	40.00	-32.7	11,588	-0.28%
2021/05/03	31.3	42.09	131	42.31	41.80	-99.7	11,775	-0.85%	大賣/
2021/04/29	76	43.54	26	43.64	43.35	50	11,697	0.43%
2021/04/28	126	43.49	136	43.22	43.75	-10	11,604	-0.09%	大買/大賣/
2021/04/27	13	42.59	21	42.70	42.50	-8	11,475	-0.07%
2021/04/26	26	42.45	2	42.48	42.45	24	11,519	0.21%
2021/04/23	11	42.12	28	42.19	42.40	-17	11,637	-0.15%
2021/04/22	26	42.46	41	42.38	42.00	-15	12,120	-0.12%
2021/04/21	34	42.86	88	42.86	42.75	-54	12,731	-0.42%
2021/04/20	8	43.21	35.1	43.36	43.20	-27.1	12,849	-0.21%
2021/04/19	11	42.69	5	42.85	42.75	6	12,869	0.05%
2021/04/16	50	42.49	14	42.46	42.50	36	12,819	0.28%
2021/04/15	43	42.50	0	0.00	42.50	43	12,960	0.33%
2021/04/14	31	42.28	10.1	42.20	42.10	20.9	13,048	0.16%
2021/04/13	188	43.10	233	43.10	42.75	-45	13,219	-0.34%	大買/大賣/
2021/04/12	9	43.44	28.2	43.50	43.30	-19.2	13,260	-0.14%
2021/04/09	29.3	44.23	21	43.96	43.80	8.3	13,368	0.06%
2021/04/08	33	44.96	43	45.03	45.25	-10	13,092	-0.08%
2021/04/07	39	44.30	31	43.91	44.50	8	12,668	0.06%
2021/04/06	5	42.80	2	42.85	42.90	3	12,494	0.02%
2021/04/01	10	42.76	11	42.81	42.70	-1	12,548	-0.01%
2021/03/31	42	43.00	25	42.92	42.90	17	12,519	0.14%
2021/03/30	22	43.37	29	43.18	43.15	-7	12,456	-0.06%
2021/03/29	76	43.77	40	43.64	43.50	36	12,466	0.29%
2021/03/26	140	43.50	43	43.48	43.55	97	12,456	0.78%	大買/
2021/03/25	4.2	42.97	25	42.98	42.90	-20.8	12,374	-0.17%
2021/03/24	18	42.85	38	42.96	42.80	-20	12,387	-0.16%
2021/03/23	6	43.03	11	42.87	42.85	-5	12,546	-0.04%
2021/03/22	7	43.02	7	42.94	42.95	0	12,656	0.00%
2021/03/19	8	42.65	8	42.75	43.00	0	12,852	0.00%
2021/03/18	7	42.51	13.1	42.91	43.15	-6.1	12,934	-0.05%
2021/03/17	15	42.57	37	42.79	42.25	-22	13,209	-0.17%
2021/03/16	33	42.63	11	42.58	42.60	22	13,565	0.16%
2021/03/15	16	42.77	0	0.00	42.75	16	13,882	0.12%
2021/03/12	63	43.06	11	42.96	42.75	52	14,095	0.37%
2021/03/11	19	42.28	3	42.32	42.30	16	14,223	0.11%
2021/03/10	4	42.19	1	42.25	42.15	3	14,546	0.02%
2021/03/09	8	42.06	5	42.25	42.25	3	14,756	0.02%
2021/03/08	17	42.73	3	42.70	42.40	14	14,970	0.09%
2021/03/05	2	43.15	8	43.26	42.90	-6	15,179	-0.04%
2021/03/04	12	43.80	11	43.62	43.50	1	15,588	0.01%
2021/03/03	0	0.00	6	44.08	43.90	-6	16,233	-0.04%
2021/03/02	4	44.08	2	44.25	43.60	2	16,666	0.01%
2021/02/26	1	43.90	22	43.91	44.10	-21	16,977	-0.12%
2021/02/25	4	44.28	3	44.35	44.30	1	17,426	0.01%
2021/02/24	7	44.69	22.9	44.22	44.05	-15.9	17,573	-0.09%
2021/02/23	11	44.85	4	45.06	44.75	7	17,586	0.04%
2021/02/22	19	44.93	63	45.13	45.00	-44	17,692	-0.25%
2021/02/19	10	44.00	9	44.32	44.35	1	17,644	0.01%
2021/02/18	13	44.04	5	43.96	43.95	8	17,771	0.05%
2021/02/17	21	43.92	12	43.98	43.85	9	17,898	0.05%
2021/02/05	17	43.29	57	43.46	43.40	-40	17,998	-0.22%
2021/02/04	6	42.04	8	42.26	42.15	-2	18,487	-0.01%
2021/02/03	12	42.05	0	0.00	41.95	12	18,648	0.06%
2021/02/02	10	42.09	1	42.20	42.00	9	18,874	0.05%
2021/02/01	22	41.73	12	41.84	41.90	10	19,014	0.05%
2021/01/29	44	42.99	3.5	42.76	42.45	40.5	19,199	0.21%
2021/01/28	13.1	43.32	18	43.19	43.15	-4.9	19,193	-0.03%
2021/01/27	6	43.72	11	43.63	43.80	-5	19,271	-0.03%
2021/01/26	20.2	44.15	44	43.96	43.75	-23.8	19,254	-0.12%
2021/01/25	35	45.05	70	45.18	44.95	-35	19,103	-0.18%
2021/01/22	9	43.33	105	43.46	44.15	-96	18,774	-0.51%	大賣/
2021/01/21	15	42.81	24	43.24	42.70	-9	18,754	-0.05%
2021/01/20	46	42.79	5	42.84	42.65	41	18,800	0.22%
2021/01/19	15.1	43.93	19	43.84	43.75	-3.9	18,607	-0.02%
2021/01/18	31	43.79	30	43.74	44.15	1	18,593	0.01%
2021/01/15	76.1	45.74	26	45.16	44.80	50.1	18,601	0.27%
2021/01/14	92.2	46.46	57	46.54	46.70	35.2	18,293	0.19%
2021/01/13	7	44.39	31	44.56	44.90	-24	17,949	-0.13%
2021/01/12	34	44.22	11	44.07	43.85	23	18,092	0.13%
2021/01/11	7	44.70	4	44.90	44.90	3	18,612	0.02%
2021/01/08	4	44.64	11.5	44.87	44.75	-7.5	18,733	-0.04%
2021/01/07	12.1	44.52	10	44.42	44.40	2.1	18,611	0.01%
2021/01/06	22	44.95	54.1	45.50	44.50	-32.1	18,624	-0.17%
2021/01/05	4	44.95	44.3	44.79	44.95	-40.3	18,417	-0.22%
2021/01/04	7	44.43	18	44.23	44.60	-11	18,456	-0.06%
2020/12/31	6	43.57	1	43.95	43.50	5	18,705	0.03%
2020/12/30	5	43.20	9	43.41	43.50	-4	18,822	-0.02%
2020/12/29	26	43.50	190	43.30	43.15	-164	19,498	-0.84%	大賣/鉅額交易
2020/12/28	15	43.82	14	43.72	43.70	1	19,815	0.01%
2020/12/25	8.1	43.92	3	43.77	43.75	5.1	19,983	0.03%
2020/12/24	6	44.00	22	43.82	43.75	-16	20,069	-0.08%
2020/12/23	30	43.05	15	43.14	43.20	15	20,155	0.07%
2020/12/22	17	43.56	86	43.64	43.15	-69	20,428	-0.34%
2020/12/21	7	43.84	16	43.68	43.90	-9	20,608	-0.04%
2020/12/18	37	44.47	21	44.24	44.15	16	20,573	0.08%
2020/12/17	118	44.56	6	44.45	44.50	112	20,678	0.54%	大買/鉅額交易
2020/12/16	33	44.37	11	44.22	44.40	22	20,705	0.11%
2020/12/15	27	43.42	2	43.40	43.35	25	20,614	0.12%
2020/12/14	28	44.47	7	44.25	44.15	21	20,435	0.10%
2020/12/11	62	44.48	23	44.37	44.35	39	20,484	0.19%
2020/12/10	70.4	45.78	34	45.90	45.50	36.4	20,316	0.18%
2020/12/09	51.2	47.55	13	47.66	47.20	38.2	20,238	0.19%
2020/12/08	30	47.23	50	47.77	47.85	-20	20,205	-0.10%
2020/12/07	83	47.46	57	47.56	47.35	26	20,647	0.13%
2020/12/04	70	46.93	18	47.10	47.20	52	20,442	0.25%
2020/12/03	24	47.53	27	47.62	47.60	-3	20,121	-0.01%
2020/12/02	58	47.68	6.1	47.48	47.45	51.9	20,090	0.26%
2020/12/01	24	47.75	59	48.14	48.20	-35	19,979	-0.18%
2020/11/30	46	48.97	56	48.83	48.05	-10	19,938	-0.05%
2020/11/27	58	48.15	69	48.12	48.40	-11	19,702	-0.06%
2020/11/26	36	46.28	69	46.88	47.45	-33	19,443	-0.17%
2020/11/25	80.1	46.59	43	46.07	45.75	37.1	19,207	0.19%
2020/11/24	81	47.50	50	47.28	46.85	31	19,061	0.16%
2020/11/23	3	46.92	17	47.12	46.75	-14	18,805	-0.07%
2020/11/20	30.2	46.34	17	46.37	46.25	13.2	18,968	0.07%
2020/11/19	19	46.69	32	46.94	46.50	-13	19,129	-0.07%
2020/11/18	26	46.58	17	46.41	46.35	9	19,335	0.05%
2020/11/17	12	47.12	24	46.91	46.65	-12	19,912	-0.06%
2020/11/16	44	47.20	20	46.79	46.80	24	20,442	0.12%
2020/11/13	33	46.82	10	46.79	46.70	23	20,731	0.11%
2020/11/12	46	47.09	79	47.08	46.90	-33	20,835	-0.16%
2020/11/11	15	45.27	15	45.48	45.85	0	20,461	0.00%
2020/11/10	9	44.84	17	45.23	44.90	-8	20,732	-0.04%
2020/11/09	12	45.38	0	0.00	45.25	12	21,800	0.06%
2020/11/06	28	45.84	25	45.67	45.30	3	22,576	0.01%
2020/11/05	26	44.15	17	44.51	44.70	9	23,229	0.04%
2020/11/04	16	43.38	3	43.80	43.80	13	24,048	0.05%
2020/11/03	13	43.91	4	43.79	43.75	9	24,687	0.04%
2020/11/02	14	43.13	2	43.15	43.25	12	25,601	0.05%
2020/10/30	26	44.13	31	43.69	43.55	-5	27,081	-0.02%
2020/10/29	28	44.06	6	44.46	44.55	22	27,382	0.08%
2020/10/28	12	44.63	46	44.62	44.55	-34	27,423	-0.12%
2020/10/27	10	45.49	13	45.59	45.60	-3	27,518	-0.01%
2020/10/26	10	46.08	2	45.93	45.70	8	27,982	0.03%
2020/10/23	51	46.58	50	46.67	46.45	1	28,080	0.00%
2020/10/22	17	46.59	12	46.75	47.00	5	28,204	0.02%
2020/10/21	50	46.93	55	46.67	46.35	-5	28,313	-0.02%
2020/10/20	52	46.43	28	46.36	46.25	24	28,481	0.08%
2020/10/19	20	46.90	26	46.61	46.80	-6	28,705	-0.02%
2020/10/16	12	44.85	10	43.88	43.60	2	28,456	0.01%
2020/10/15	5	45.41	3	45.20	45.10	2	29,164	0.01%
2020/10/14	11	45.24	53	45.47	45.05	-42	29,634	-0.14%
2020/10/13	28	44.93	15	45.29	45.70	13	29,856	0.04%
2020/10/12	31	45.38	38	45.89	45.30	-7	30,054	-0.02%
2020/10/08	25	45.63	52	46.11	46.30	-27	30,053	-0.09%
2020/10/07	6	44.43	7	44.67	44.90	-1	29,831	0.00%
2020/10/06	65	43.23	22	44.61	45.00	43	29,996	0.14%
2020/10/05	25	42.02	64	41.87	42.90	-39	29,823	-0.13%
2020/09/30	36	40.69	59	40.73	40.75	-23	29,671	-0.08%
2020/09/29	40	41.65	26	41.45	41.55	14	29,783	0.05%
2020/09/28	18	41.57	15	41.71	41.85	3	30,098	0.01%
2020/09/25	117	41.32	125	40.89	41.15	-8	30,399	-0.03%	大買/大賣/
2020/09/24	65	43.24	53	43.35	43.05	12	30,492	0.04%
2020/09/23	14	45.77	11	46.15	45.00	3	30,640	0.01%
2020/09/22	24	45.87	13	46.03	45.70	11	30,888	0.04%
2020/09/21	84	46.96	99	47.07	47.25	-15	31,357	-0.05%
2020/09/18	22	47.06	17.2	47.07	46.95	4.8	31,337	0.02%
2020/09/17	19	47.14	7	47.09	47.00	12	31,523	0.04%
2020/09/16	56	47.40	78	47.40	47.05	-22	31,661	-0.07%
2020/09/15	13	47.48	117	47.41	47.50	-104	31,599	-0.33%	大賣/鉅額交易
2020/09/14	43	47.22	16	47.93	46.60	27	31,791	0.08%
2020/09/11	30	47.04	12	47.23	47.30	18	32,083	0.06%
2020/09/10	17	47.08	47	46.81	46.25	-30	32,395	-0.09%
2020/09/09	0	0.00	2	45.05	45.15	-2	31,771	-0.01%
2020/09/08	39	44.26	5	44.58	44.05	34	31,868	0.11%
2020/09/07	21	45.01	21	44.68	44.40	0	32,136	0.00%
2020/09/04	6	44.01	16	44.37	44.80	-10	32,370	-0.03%
2020/09/03	22	45.01	11	44.46	44.40	11	32,591	0.03%
2020/09/02	81	45.14	39	44.91	45.00	42	32,629	0.13%
2020/09/01	35	45.14	64	45.00	45.40	-29	32,858	-0.09%
2020/08/31	17	44.29	10	43.68	43.65	7	32,742	0.02%
2020/08/28	39	43.89	46	43.67	44.30	-7	33,059	-0.02%
2020/08/27	26	44.17	24	43.89	43.80	2	33,321	0.01%
2020/08/26	41	44.34	28	44.11	44.35	13	33,705	0.04%
2020/08/25	40	45.28	21.1	45.24	45.05	18.9	33,837	0.06%
2020/08/24	17	45.02	29	45.07	45.45	-12	33,911	-0.04%
2020/08/21	131	45.31	82	45.73	45.15	49	34,534	0.14%	大買/
2020/08/20	44	45.49	31	45.44	44.05	13	34,238	0.04%
2020/08/19	53	48.54	20	48.72	47.70	33	33,907	0.10%
2020/08/18	59	49.44	37	49.84	49.15	22	33,793	0.07%
2020/08/17	44	50.67	24	50.12	50.20	20	33,918	0.06%
2020/08/14	76.1	50.16	76	50.15	50.50	0.1	34,313	0.00%
2020/08/13	373	51.33	257	50.44	49.25	116	34,217	0.34%	大買/大賣/鉅額交易
2020/08/12	113	53.04	103	53.36	53.10	10	33,525	0.03%	大買/大賣/
2020/08/11	43	52.44	75	52.65	52.50	-32	33,359	-0.10%
2020/08/10	98	52.44	70	52.58	51.00	28	33,122	0.08%
2020/08/07	73	53.48	53	53.56	52.80	20	32,895	0.06%
2020/08/06	54	53.30	78	53.20	53.40	-24	32,555	-0.07%
2020/08/05	103	51.93	126	52.19	52.50	-23	32,338	-0.07%	大買/大賣/
2020/08/04	41	49.02	115	49.39	49.55	-74	31,486	-0.24%	大賣/
2020/08/03	47	48.64	52	48.59	48.50	-5	31,569	-0.02%
2020/07/31	40	48.44	10	48.57	48.50	30	32,031	0.09%
2020/07/30	39	48.52	55	48.63	49.25	-16	32,010	-0.05%
2020/07/29	10	46.74	9	47.37	47.25	1	31,895	0.00%
2020/07/28	59	47.57	52	48.00	46.90	7	32,192	0.02%
2020/07/27	34	48.04	8	47.79	47.55	26	32,879	0.08%
2020/07/24	91	48.76	63	48.46	48.40	28	33,427	0.08%
2020/07/23	33	50.25	44	50.35	50.30	-11	33,217	-0.03%
2020/07/22	29	49.41	64	49.65	49.45	-35	33,065	-0.11%
2020/07/21	128	49.22	89	49.35	49.00	39	33,126	0.12%	大買/
2020/07/20	7	47.22	22	47.26	48.40	-15	32,756	-0.05%
2020/07/17	24	46.13	48	46.18	45.85	-24	32,592	-0.07%
2020/07/16	6	45.68	8	45.78	45.45	-2	33,170	-0.01%
2020/07/15	41	45.26	17	44.94	44.55	24	33,437	0.07%
2020/07/14	6	45.82	7	45.66	45.50	-1	33,917	0.00%
2020/07/13	15	45.15	11	44.86	45.40	4	33,967	0.01%
2020/07/10	111	46.67	16	46.16	45.15	95	34,161	0.28%	大買/
2020/07/09	52	49.22	94	49.15	49.00	-42	34,187	-0.12%
2020/07/08	57	49.77	12.3	49.80	49.80	44.7	34,151	0.13%
2020/07/07	55	49.27	45	49.50	49.35	10	34,128	0.03%
2020/07/06	19	49.84	30	49.96	50.00	-11	34,344	-0.03%
2020/07/03	57	48.65	72	48.49	48.50	-15	34,444	-0.04%
2020/07/02	81.3	47.78	83	47.78	48.00	-1.7	34,802	0.00%
2020/07/01	48	47.57	42	47.61	47.20	6	34,772	0.02%
2020/06/30	59	47.62	78	48.11	47.70	-19	34,841	-0.05%
2020/06/29	33	46.73	21	46.82	46.70	12	34,695	0.03%
2020/06/24	8	46.48	15	46.84	47.10	-7	34,962	-0.02%
2020/06/23	17	46.20	6	46.21	46.00	11	35,446	0.03%
2020/06/22	45	46.66	49	46.91	46.60	-4	36,010	-0.01%
2020/06/19	53	47.57	17	47.14	47.45	36	36,293	0.10%
2020/06/18	44	47.00	58	47.37	47.85	-14	36,159	-0.04%
2020/06/17	29	46.37	72	46.08	46.05	-43	35,660	-0.12%
2020/06/16	30	44.70	39	44.58	44.80	-9	35,667	-0.03%
2020/06/15	42	44.25	21	44.34	43.70	21	35,849	0.06%
2020/06/12	52	44.12	20	44.29	45.00	32	36,083	0.09%
2020/06/11	38	45.34	41	45.46	44.50	-3	36,124	-0.01%
2020/06/10	51	46.30	50	46.09	46.00	1	36,030	0.00%
2020/06/09	64	45.31	65	45.39	45.60	-1	36,039	0.00%
2020/06/08	35	45.07	80	45.24	45.25	-45	36,199	-0.12%
2020/06/05	97	44.64	75	44.57	44.25	22	36,074	0.06%
2020/06/04	74	44.88	123	44.81	44.60	-49	36,091	-0.14%	大賣/
2020/06/03	69	44.05	91	44.05	44.05	-22	35,916	-0.06%
2020/06/02	25	43.38	44	43.51	43.20	-19	35,702	-0.05%
2020/06/01	36	42.82	34	43.08	43.20	2	35,377	0.01%
2020/05/29	21	42.13	25	42.01	42.00	-4	35,022	-0.01%
2020/05/28	32	42.53	88	42.42	42.10	-56	34,916	-0.16%
2020/05/27	8	40.76	16	40.93	40.95	-8	34,122	-0.02%
2020/05/26	17	40.44	28	40.79	40.15	-11	34,051	-0.03%
2020/05/25	51	39.29	69	38.61	40.15	-18	33,907	-0.05%
2020/05/22	17	39.81	75	39.82	39.60	-58	33,612	-0.17%
2020/05/21	36	40.00	32	40.48	41.30	4	33,201	0.01%
2020/05/20	43	39.04	34	38.98	39.15	9	32,618	0.03%
2020/05/19	22	39.38	33	39.49	39.30	-11	32,530	-0.03%
2020/05/18	99	39.33	56	39.46	38.85	43	31,990	0.13%
2020/05/15	24	42.19	25	42.09	42.00	-1	31,299	0.00%
2020/05/14	124	43.24	49	43.43	41.95	75	30,723	0.24%	大買/
2020/05/13	41	43.81	19	43.94	44.10	22	30,202	0.07%
2020/05/12	61	43.66	31	43.49	44.25	30	30,079	0.10%
2020/05/11	59	43.35	65	43.21	43.00	-6	29,914	-0.02%
2020/05/08	48	42.17	59	41.67	41.55	-11	29,380	-0.04%
2020/05/07	20	40.26	30	40.69	41.00	-10	29,258	-0.03%
2020/05/06	11	39.49	20	39.60	39.25	-9	28,739	-0.03%
2020/05/05	64	39.74	36	40.05	39.10	28	28,655	0.10%
2020/05/04	44	39.40	75	39.46	39.50	-31	28,432	-0.11%
2020/04/30	51	38.58	60	38.88	39.95	-9	28,255	-0.03%
2020/04/29	35	37.63	72	37.27	37.55	-37	27,612	-0.13%
2020/04/28	38	36.56	34	36.77	36.45	4	27,050	0.01%
2020/04/27	38	35.96	50	36.20	36.65	-12	26,985	-0.04%
2020/04/24	40	35.58	83	35.48	35.45	-43	26,688	-0.16%
2020/04/23	150	35.62	71	35.81	35.35	79	26,299	0.30%	大買/
2020/04/22	5	35.23	18	35.21	35.70	-13	25,993	-0.05%
2020/04/21	122	36.80	34	36.57	35.70	88	25,836	0.34%	大買/
2020/04/20	31	36.22	18	36.55	36.75	13	25,133	0.05%
2020/04/17	49	36.02	61	35.81	35.40	-12	24,815	-0.05%
2020/04/16	5	34.64	28	34.79	34.70	-23	24,354	-0.09%
2020/04/15	16	35.18	29	35.62	34.50	-13	24,732	-0.05%
2020/04/14	48	34.57	38	34.78	34.90	10	24,488	0.04%
2020/04/13	25	34.03	18	33.86	33.60	7	24,494	0.03%
2020/04/10	13	34.04	15	34.00	34.20	-2	24,821	-0.01%
2020/04/09	41	34.88	22	35.22	34.00	19	25,514	0.07%
2020/04/08	57	35.12	45	35.01	35.20	12	25,418	0.05%
2020/04/07	50	34.79	70	34.48	34.70	-20	24,919	-0.08%
2020/04/06	100	32.56	65	32.18	32.65	35	24,255	0.14%
2020/04/01	13	31.22	16	31.25	31.75	-3	23,929	-0.01%
2020/03/31	30	31.39	41	31.53	31.25	-11	23,832	-0.05%
2020/03/30	41	30.73	31	30.68	31.10	10	23,473	0.04%
2020/03/27	57	32.13	53	31.66	30.80	4	23,145	0.02%
2020/03/26	45	29.35	56	30.58	31.30	-11	22,533	-0.05%
2020/03/25	34	28.59	29	29.35	29.40	5	21,867	0.02%
2020/03/24	14	26.31	3	26.78	26.75	11	21,608	0.05%
2020/03/23	9	24.63	23	24.72	24.50	-14	21,739	-0.06%
2020/03/20	41	25.67	19	25.59	25.85	22	21,736	0.10%
2020/03/19	10	24.73	7	24.49	23.50	3	21,555	0.01%
2020/03/18	26	27.59	17	27.57	26.10	9	21,752	0.04%
2020/03/17	30	28.49	35	28.59	27.70	-5	21,544	-0.02%
2020/03/16	51	31.60	41	31.21	29.70	10	21,262	0.05%
2020/03/13	40	31.42	46	31.65	32.05	-6	21,042	-0.03%
2020/03/12	38	35.81	19	35.26	34.75	19	20,873	0.09%
2020/03/11	50	39.49	44	39.30	38.50	6	20,670	0.03%
2020/03/10	26	38.36	11	38.35	38.75	15	20,469	0.07%
2020/03/09	11	39.68	10	41.01	38.90	1	20,550	0.00%
2020/03/06	9	41.23	5	41.23	41.15	4	20,496	0.02%
2020/03/05	3	40.75	3	40.55	40.60	0	20,648	0.00%
2020/03/04	4	39.23	2	39.05	39.40	2	20,493	0.01%
2020/03/03	1	39.95	1	39.95	39.70	0	20,513	0.00%
2020/03/02	14	38.89	9	38.78	39.00	5	20,483	0.02%
2020/02/27	41	39.91	26	40.00	39.00	15	20,539	0.07%
2020/02/26	33	42.45	5	42.36	41.35	28	20,352	0.14%
2020/02/25	1	43.05	0	0.00	43.45	1	20,386	0.00%
2020/02/24	20	43.58	4	43.46	43.65	16	20,577	0.08%
2020/02/21	5	43.98	10	43.83	43.75	-5	20,871	-0.02%
2020/02/20	2	43.60	26	43.76	44.05	-24	21,172	-0.11%
2020/02/19	7	42.93	1	43.45	42.85	6	21,259	0.03%
2020/02/18	11	43.46	20	43.24	43.10	-9	21,748	-0.04%
2020/02/17	7	43.13	14	43.08	43.25	-7	22,448	-0.03%
2020/02/14	5	43.11	3	43.60	43.10	2	23,240	0.01%
2020/02/13	20	43.74	14	43.89	43.20	6	24,558	0.02%
2020/02/12	12	42.63	27	43.98	44.60	-15	25,914	-0.06%
2020/02/11	7	41.58	23	41.68	41.85	-16	25,711	-0.06%
2020/02/10	28	39.49	6	39.64	39.75	22	25,801	0.09%
2020/02/07	13	41.16	0	0.00	41.05	13	25,899	0.05%
2020/02/06	15	42.16	28	41.96	42.25	-13	26,299	-0.05%
2020/02/05	13	41.07	3	40.97	41.20	10	26,896	0.04%
2020/02/04	17	41.34	29	41.70	41.30	-12	27,189	-0.04%
2020/02/03	12	39.49	2	37.65	40.00	10	27,672	0.04%
2020/01/31	57	42.11	39	40.89	40.90	18	28,052	0.06%
2020/01/30	16	43.26	45	42.65	41.85	-29	28,072	-0.10%
2020/01/20	5	46.19	22	46.37	46.45	-17	28,233	-0.06%
2020/01/17	13	45.64	8	45.91	45.45	5	28,649	0.02%
2020/01/16	21	45.78	20	45.80	45.55	1	28,846	0.00%
2020/01/15	17	46.74	18	46.97	46.30	-1	28,983	0.00%
2020/01/14	3	46.10	6	46.55	46.80	-3	29,176	-0.01%
2020/01/13	28	46.19	54	46.49	46.35	-26	29,078	-0.09%
2020/01/10	6	45.53	11	45.22	45.65	-5	29,337	-0.02%
2020/01/09	41	45.18	53	45.05	45.20	-12	29,326	-0.04%
2020/01/08	18	43.26	12	42.88	43.40	6	29,063	0.02%
2020/01/07	28	42.93	96	42.96	43.20	-68	29,218	-0.23%
2020/01/06	98	42.18	65	42.40	41.65	33	29,767	0.11%
2020/01/03	115	44.87	25	44.71	43.85	90	29,727	0.30%	大買/
2020/01/02	52	46.37	24	46.89	47.00	28	29,685	0.09%
2019/12/31	26	44.80	28	45.14	45.10	-2	29,739	-0.01%
2019/12/30	22	45.00	19	44.76	44.90	3	30,178	0.01%
2019/12/27	2	45.48	9	45.48	45.40	-7	30,544	-0.02%
2019/12/26	23	45.25	8	45.40	45.15	15	31,259	0.05%
2019/12/25	7	46.18	10	46.41	46.40	-3	31,405	-0.01%
2019/12/24	3	46.22	12	46.28	46.25	-9	31,752	-0.03%
2019/12/23	25	46.06	20	46.50	45.90	5	31,981	0.02%
2019/12/20	1	46.40	2	46.73	46.80	-1	32,123	0.00%
2019/12/19	15	46.28	17	46.33	45.90	-2	32,661	-0.01%
2019/12/18	42	46.18	16	46.16	46.00	26	33,134	0.08%
2019/12/17	11	47.88	16	47.92	47.90	-5	33,154	-0.02%
2019/12/16	18	46.41	68	45.66	47.90	-50	33,259	-0.15%
2019/12/13	42	46.98	8	47.07	45.80	34	33,304	0.10%
2019/12/12	3	48.45	26	48.40	48.75	-23	33,254	-0.07%
2019/12/11	24	47.74	16	47.87	47.70	8	33,557	0.02%
2019/12/10	16	47.82	39	47.91	48.30	-23	33,920	-0.07%
2019/12/09	6	48.47	25	48.39	47.75	-19	34,326	-0.06%
2019/12/06	9	47.91	2	48.43	47.45	7	34,645	0.02%
2019/12/05	7	47.93	21	47.83	47.95	-14	35,780	-0.04%
2019/12/04	28	47.51	9	47.37	46.90	19	37,666	0.05%
2019/12/03	38	48.76	34	48.88	48.45	4	39,329	0.01%
2019/12/02	62	49.07	78	47.75	49.90	-16	39,620	-0.04%
2019/11/29	27	49.01	30	48.88	48.95	-3	39,645	-0.01%
2019/11/28	18	49.54	14	49.51	49.40	4	39,863	0.01%
2019/11/27	11	50.54	10	50.70	50.00	1	41,176	0.00%
2019/11/26	19	50.79	24	50.29	50.50	-5	41,983	-0.01%
2019/11/25	19	49.85	30	49.97	49.60	-11	42,057	-0.03%
2019/11/22	18	49.70	52	49.33	49.50	-34	42,338	-0.08%
2019/11/21	77	49.82	49	49.84	49.50	28	42,736	0.07%
2019/11/20	57	50.20	59	50.10	50.60	-2	43,309	0.00%
2019/11/19	67	50.57	47	50.88	50.60	20	45,154	0.04%
2019/11/18	36	51.13	46	51.50	51.20	-10	45,711	-0.02%
2019/11/15	97	51.62	59	51.83	51.00	38	45,973	0.08%
2019/11/14	61	51.09	78	50.75	52.20	-17	46,146	-0.04%
2019/11/13	67	50.11	79	49.84	50.90	-12	46,986	-0.03%
2019/11/12	99	48.18	130	48.82	50.10	-31	47,221	-0.07%	大賣/
2019/11/11	86	46.82	143	47.04	47.05	-57	46,232	-0.12%	大賣/
2019/11/08	37	43.59	35	44.40	44.70	2	44,678	0.00%
2019/11/07	33	43.12	13	43.07	43.30	20	44,375	0.05%
2019/11/06	63	44.27	34	44.47	43.90	29	44,263	0.07%
2019/11/05	21	44.99	20	44.98	45.45	1	43,928	0.00%
2019/11/04	33	44.50	70.2	44.64	45.00	-37.2	43,667	-0.09%
2019/11/01	39	42.88	33	42.76	43.00	6	43,027	0.01%
2019/10/31	63	42.71	80	42.26	42.75	-17	42,830	-0.04%
2019/10/30	53	41.32	76	41.37	41.80	-23	42,219	-0.05%
2019/10/29	52	40.82	26	41.51	40.75	26	41,778	0.06%
2019/10/28	8	41.88	34	41.86	41.80	-26	41,663	-0.06%
2019/10/25	63	40.82	55	40.44	40.75	8	41,324	0.02%
2019/10/24	59	41.34	33	41.70	41.50	26	41,037	0.06%
2019/10/23	49	41.23	22	41.62	41.85	27	41,300	0.07%
2019/10/22	29	41.73	7	41.66	40.95	22	42,375	0.05%
2019/10/21	34	41.23	36	41.26	41.30	-2	43,052	0.00%
2019/10/18	40	41.24	56	41.05	41.30	-16	43,326	-0.04%
2019/10/17	47	40.81	35	40.95	40.85	12	43,947	0.03%
2019/10/16	14	40.93	45	41.09	41.30	-31	44,070	-0.07%
2019/10/15	68	41.01	36	41.30	40.75	32	43,931	0.07%
2019/10/14	74	41.21	111	41.01	41.20	-37	44,038	-0.08%	大賣/
2019/10/09	50	38.76	56	38.98	38.60	-6	43,419	-0.01%
2019/10/08	32	38.47	120	38.28	38.95	-88	43,382	-0.20%	大賣/
2019/10/07	31	38.34	35	38.42	38.15	-4	42,489	-0.01%
2019/10/04	45	37.85	64	37.68	37.90	-19	41,966	-0.05%
2019/10/03	124	37.19	82	37.40	37.70	42	41,536	0.10%	大買/
2019/10/02	47	36.58	40	36.94	37.80	7	41,033	0.02%
2019/10/01	49	35.59	11	35.50	35.90	38	40,230	0.09%
2019/09/27	73	34.93	127	34.87	34.75	-54	39,831	-0.14%	大賣/
2019/09/26	20	35.62	3	35.47	35.60	17	39,393	0.04%
2019/09/25	7	36.10	3	36.25	36.10	4	39,158	0.01%
2019/09/24	31	36.64	7	36.36	35.80	24	39,255	0.06%
2019/09/23	19	37.74	36	37.64	37.50	-17	38,966	-0.04%
2019/09/20	29	37.10	45	37.04	36.85	-16	38,463	-0.04%
2019/09/19	73	36.76	25	36.83	36.95	48	37,999	0.13%
2019/09/18	62	36.75	76	36.82	36.50	-14	37,726	-0.04%
2019/09/17	27	36.80	24	36.73	36.70	3	37,174	0.01%
2019/09/16	25	36.26	46	36.29	36.25	-21	37,095	-0.06%
2019/09/12	14	35.79	23	36.16	35.85	-9	36,562	-0.02%
2019/09/11	44	35.40	43	35.45	35.55	1	36,167	0.00%
2019/09/10	15	35.68	34	35.34	35.70	-19	35,595	-0.05%
2019/09/09	111	36.18	89	35.89	35.55	22	35,065	0.06%	大買/
2019/09/06	181	37.42	304	37.45	37.00	-123	34,262	-0.36%	大買/大賣/鉅額交易
2019/09/05	135	35.84	146	35.89	36.60	-11	32,356	-0.03%	大買/大賣/
2019/09/04	34	32.63	55	32.65	33.30	-21	30,454	-0.07%
2019/09/03	59	32.75	58	32.55	32.10	1	30,089	0.00%
2019/09/02	21	32.05	31	32.11	32.50	-10	29,806	-0.03%
2019/08/30	70	32.78	121	32.60	32.10	-51	29,435	-0.17%	大賣/
2019/08/29	58	31.49	102	31.79	32.15	-44	28,021	-0.16%	大賣/
2019/08/28	22	30.66	18	31.05	30.65	4	27,048	0.01%
2019/08/27	24	31.28	48	31.29	30.80	-24	26,720	-0.09%
2019/08/26	182	31.25	60	31.38	30.95	122	26,329	0.46%	大買/鉅額交易
2019/08/23	64	32.29	24	32.32	32.40	40	25,684	0.16%
2019/08/22	81	31.54	185	32.38	32.80	-104	24,986	-0.42%	大賣/鉅額交易
2019/08/21	28	29.91	86	29.90	30.60	-58	22,932	-0.25%
2019/08/20	19	29.24	51	29.59	29.10	-32	22,112	-0.14%
2019/08/19	13	29.69	27	29.89	29.60	-14	21,683	-0.06%
2019/08/16	242	29.57	258	29.74	29.50	-16	21,065	-0.08%	大買/大賣/
2019/08/15	93	27.91	256	28.19	28.60	-163	19,576	-0.83%	大賣/鉅額交易
2019/08/14	115	27.50	136	27.71	27.50	-21	18,507	-0.11%	大買/大賣/
2019/08/12	0	0.00	2	26.80	26.75	-2	18,163	-0.01%
2019/08/08	0	0.00	20	26.71	26.85	-20	18,476	-0.11%
2019/08/06	6	25.29	14	25.90	26.25	-8	18,355	-0.04%
2019/08/05	27	25.57	10	25.60	25.50	17	18,274	0.09%
2019/08/02	20	25.74	21	25.76	26.00	-1	18,250	-0.01%
2019/08/01	29	26.56	11	26.72	26.40	18	18,095	0.10%
2019/07/31	21	26.64	12	26.88	27.00	9	17,994	0.05%
2019/07/30	17	26.01	7	26.05	26.20	10	17,759	0.06%
2019/07/29	8	26.51	5	26.65	26.50	3	17,817	0.02%
2019/07/26	23	26.63	13	26.49	26.75	10	17,716	0.06%
2019/07/25	32	26.83	6	26.72	27.05	26	17,541	0.15%
2019/07/24	53	26.89	127	27.24	26.35	-74	17,125	-0.43%	大賣/
2019/07/23	221	28.44	24	28.38	28.20	197	16,007	1.23%	大買/鉅額交易
2019/07/22	30	28.88	93	28.98	29.00	-63	14,988	-0.42%
2019/07/19	203	29.56	143	29.70	29.25	60	14,758	0.41%	大買/大賣/
2019/07/18	140	28.89	76	28.93	29.05	64	14,620	0.44%	大買/
2019/07/17	12	28.55	20	28.68	28.70	-8	14,531	-0.06%
2019/07/16	81	28.52	121	28.42	28.60	-40	14,662	-0.27%	大賣/
2019/07/15	38	27.85	72	27.91	28.20	-34	14,314	-0.24%
2019/07/12	41	26.85	45.2	26.98	27.10	-4.2	14,129	-0.03%
2019/07/11	21	25.81	5	25.95	25.95	16	14,174	0.11%
2019/07/10	12	26.34	0	0.00	26.30	12	14,850	0.08%
2019/07/09	27	26.46	12	26.34	26.20	15	15,220	0.10%
2019/07/08	22	26.75	10	26.45	26.40	12	16,078	0.07%
2019/07/05	12	26.67	10	26.66	26.70	2	16,403	0.01%
2019/07/04	11	26.75	3	26.78	26.90	8	16,726	0.05%
2019/07/03	12	26.84	10	26.70	26.65	2	16,980	0.01%
2019/07/02	5	26.70	14	26.78	26.65	-9	17,478	-0.05%
2019/07/01	20	26.61	177	26.73	26.60	-157	18,100	-0.87%	大賣/鉅額交易
2019/06/28	54	26.26	32	26.21	26.05	22	18,963	0.12%
2019/06/27	14	25.86	1	25.80	26.00	13	20,197	0.06%
2019/06/26	3	25.33	4	25.30	25.35	-1	20,600	0.00%
2019/06/25	6	25.52	8.1	25.43	25.30	-2.1	20,709	-0.01%
2019/06/24	18	25.72	17	25.80	25.80	1	20,854	0.00%
2019/06/21	41	26.16	8	26.06	25.95	33	20,896	0.16%
2019/06/20	50	25.35	4	25.38	25.35	46	20,493	0.22%
2019/06/19	7	25.26	5	25.31	25.25	2	20,503	0.01%
2019/06/17	0	0.00	10	24.75	24.95	-10	20,649	-0.05%
2019/06/14	11	25.32	3	25.68	25.00	8	20,766	0.04%
2019/06/13	8	25.29	9	25.19	25.35	-1	20,360	0.00%
2019/06/12	14	25.06	9.4	25.15	25.20	4.6	20,296	0.02%
2019/06/11	23	24.71	111	24.81	24.90	-88	20,305	-0.43%	大賣/
2019/06/06	0	0.00	5	23.40	23.40	-5	20,058	-0.02%
2019/06/05	11	23.83	13	23.97	23.45	-2	20,117	-0.01%
2019/06/04	1	23.50	7	23.49	23.50	-6	20,139	-0.03%
2019/06/03	0	0.00	15	22.85	23.35	-15	20,228	-0.07%
2019/05/31	0	0.00	5	23.22	23.15	-5	20,259	-0.02%
2019/05/30	0	0.00	3	22.65	22.80	-3	20,363	-0.01%
2019/05/29	2	22.08	0	0.00	22.05	2	20,338	0.01%
2019/05/27	0	0.00	2	22.75	23.15	-2	20,272	-0.01%
2019/05/24	31	23.30	8	23.40	23.00	23	20,291	0.11%
2019/05/23	13	23.22	13	23.20	23.70	0	20,268	0.00%
2019/05/22	4	23.89	2	24.00	23.55	2	20,365	0.01%
2019/05/21	1	23.10	2	23.25	23.20	-1	20,493	0.00%
2019/05/20	1	23.50	3	23.65	23.50	-2	21,209	-0.01%
2019/05/17	3	23.62	2	23.95	23.75	1	21,337	0.00%
2019/05/16	4	23.96	2	24.48	23.65	2	21,310	0.01%
2019/05/15	5	23.90	0	0.00	23.95	5	21,224	0.02%
2019/05/14	4	22.69	1	22.40	23.50	3	21,291	0.01%
2019/05/13	30	23.15	2	23.23	23.10	28	21,387	0.13%
2019/05/10	1	23.90	0	0.00	24.00	1	21,375	0.00%
2019/05/09	40	24.54	0	0.00	24.35	40	21,316	0.19%
2019/05/08	0	0.00	1	24.80	25.00	-1	21,224	0.00%
2019/05/07	1	24.85	1	25.10	24.80	0	21,241	0.00%
2019/05/06	8	24.84	1.1	24.56	24.50	6.9	21,236	0.03%
2019/05/03	5	25.72	0	0.00	25.75	5	20,972	0.02%
2019/05/02	1	25.70	2	25.73	25.70	-1	20,975	0.00%
2019/04/30	104	25.42	1	25.45	25.55	103	20,948	0.49%	大買/鉅額交易
2019/04/29	11	25.68	2	25.50	25.90	9	20,870	0.04%
2019/04/26	11	25.89	3	25.83	25.70	8	20,598	0.04%
2019/04/25	3	26.18	22	26.00	26.10	-19	20,614	-0.09%
2019/04/24	112	26.62	114	26.24	25.85	-2	20,653	-0.01%	大買/大賣/
2019/04/23	40	27.64	36	27.82	27.55	4	19,663	0.02%
2019/04/22	18	28.27	23	28.20	28.10	-5	19,327	-0.03%
2019/04/19	3	27.53	3	27.63	27.35	0	18,894	0.00%
2019/04/18	7	27.09	15	27.64	27.00	-8	18,667	-0.04%
2019/04/17	24	27.77	13	28.12	27.50	11	18,384	0.06%
2019/04/16	35	28.47	9	28.42	28.05	26	17,818	0.15%
2019/04/15	43	27.51	47	27.38	27.35	-4	17,098	-0.02%
2019/04/12	35	27.70	54	27.53	27.55	-19	16,723	-0.11%
2019/04/11	104	26.88	85	26.73	26.80	19	15,825	0.12%	大買/
2019/04/10	25	26.87	51	26.87	26.90	-26	15,437	-0.17%
2019/04/09	35	26.64	10	26.54	26.45	25	15,118	0.17%
2019/04/08	23	27.31	9	27.42	27.05	14	14,820	0.09%
2019/04/03	9	26.57	11	26.60	26.60	-2	14,225	-0.01%
2019/04/02	33	26.20	29	26.20	26.40	4	13,501	0.03%
2019/04/01	46	25.29	64	25.21	25.30	-18	12,231	-0.15%
2019/03/29	5	23.67	9	23.41	23.70	-4	10,574	-0.04%
2019/03/28	4	22.53	0	0.00	22.70	4	10,037	0.04%
2019/03/27	16	22.33	15	22.50	22.70	1	10,028	0.01%
2019/03/26	2	21.78	0	0.00	21.70	2	10,195	0.02%
2019/03/25	1	21.80	5	21.75	22.00	-4	10,179	-0.04%
2019/03/21	8	22.54	11	22.45	22.60	-3	10,207	-0.03%
2019/03/19	0	0.00	6	22.55	22.35	-6	10,382	-0.06%
2019/03/14	3	22.02	0	0.00	21.50	3	10,552	0.03%
2019/03/12	2	22.53	1	22.40	22.40	1	10,932	0.01%
2019/03/11	1	22.15	0	0.00	22.10	1	11,167	0.01%
2019/03/08	1	21.65	0	0.00	21.65	1	11,761	0.01%
2019/03/06	0	0.00	2	22.93	22.90	-2	12,051	-0.02%
2019/03/05	2	23.10	5	23.09	22.80	-3	12,248	-0.02%
2019/03/04	0	0.00	53	22.80	22.95	-53	12,222	-0.43%
2019/02/27	3	22.77	5	22.90	22.70	-2	12,217	-0.02%
2019/02/26	1	23.00	3	22.83	23.05	-2	12,267	-0.02%
2019/02/25	6	23.15	0	0.00	23.00	6	12,418	0.05%
2019/02/22	14	23.04	4	23.10	23.00	10	12,358	0.08%
2019/02/21	0	0.00	4	22.85	23.20	-4	12,366	-0.03%
2019/02/20	110	23.08	18	22.86	22.95	92	12,650	0.73%	大買/
2019/02/19	83	22.22	122	22.40	23.05	-39	12,561	-0.31%	大賣/
2019/02/18	5	21.90	3	21.70	21.90	2	11,968	0.02%
2019/02/15	5	21.49	1	21.55	21.55	4	12,015	0.03%
2019/02/14	0	0.00	1	22.05	21.50	-1	12,021	-0.01%
2019/02/13	2	21.50	10	21.61	21.70	-8	11,962	-0.07%
2019/02/12	12	21.28	19	21.49	21.60	-7	12,446	-0.06%
2019/02/11	8	21.10	6	20.98	21.20	2	12,566	0.02%
2019/01/29	2	20.65	4	20.61	20.80	-2	13,024	-0.02%
2019/01/28	6	21.13	33	20.92	20.85	-27	13,415	-0.20%
2019/01/25	6	20.70	0	0.00	20.70	6	13,626	0.04%
2019/01/23	0	0.00	3	20.08	20.50	-3	13,935	-0.02%
2019/01/22	0	0.00	2	20.48	20.20	-2	14,072	-0.01%
2019/01/21	2	20.80	0	0.00	20.70	2	14,161	0.01%
2019/01/18	0	0.00	1	20.40	20.60	-1	14,266	-0.01%
2019/01/17	2	20.80	0	0.00	20.30	2	14,486	0.01%
2019/01/16	1	20.55	5	20.51	20.60	-4	14,495	-0.03%
2019/01/15	0	0.00	2	20.10	20.20	-2	14,360	-0.01%
2019/01/14	2	19.70	0	0.00	19.60	2	14,438	0.01%
2019/01/11	3	20.00	6	19.98	19.90	-3	14,692	-0.02%
2019/01/10	1	20.00	10	20.10	20.05	-9	15,020	-0.06%
2019/01/09	0	0.00	10	19.95	19.90	-10	15,386	-0.06%
2019/01/08	0	0.00	10	20.05	20.05	-10	15,487	-0.06%
2019/01/07	15	19.95	5	19.91	19.90	10	15,621	0.06%
2019/01/04	2	19.20	10	19.25	19.20	-8	15,783	-0.05%
2019/01/03	1	19.85	0	0.00	19.80	1	15,907	0.01%
2019/01/02	1	19.85	0	0.00	19.85	1	16,019	0.01%
2018/12/26	9	20.01	1	20.30	19.90	8	16,926	0.05%
2018/12/25	12	20.02	1	20.25	20.15	11	17,065	0.06%
2018/12/24	13	20.58	0	0.00	20.55	13	17,093	0.08%
2018/12/21	1	20.30	0	0.00	20.95	1	17,410	0.01%
2018/12/20	11	20.50	176	20.67	20.60	-165	17,722	-0.93%	大賣/鉅額交易
2018/12/19	21	21.56	26	21.56	21.30	-5	17,714	-0.03%
2018/12/18	1	20.90	2	20.95	21.05	-1	17,683	-0.01%
2018/12/17	27	21.18	40	21.26	21.05	-13	17,765	-0.07%
2018/12/14	0	0.00	4	21.59	21.50	-4	17,781	-0.02%
2018/12/13	12	21.92	5	21.98	21.95	7	17,820	0.04%
2018/12/12	23	21.50	35	21.50	21.60	-12	17,689	-0.07%
2018/12/11	24	21.33	8	21.43	21.10	16	17,662	0.09%
2018/12/10	10	20.75	6	20.93	20.65	4	17,651	0.02%
2018/12/07	165	21.32	4	21.10	21.20	161	17,651	0.91%	大買/鉅額交易
2018/12/06	16	20.59	6	20.73	20.35	10	17,640	0.06%
2018/12/05	31	21.74	29	21.80	21.80	2	17,458	0.01%
2018/12/04	12	22.40	21	22.37	22.40	-9	17,852	-0.05%
2018/12/03	4	21.70	39	21.57	22.30	-35	17,951	-0.19%
2018/11/30	33	20.65	32	20.55	20.40	1	17,427	0.01%
2018/11/29	28	20.46	20	20.32	20.00	8	17,294	0.05%
2018/11/28	4	20.14	32	20.09	20.35	-28	17,213	-0.16%
2018/11/27	2	19.78	3	19.57	19.85	-1	17,126	-0.01%
2018/11/26	0	0.00	2	19.25	19.20	-2	17,119	-0.01%
2018/11/23	8	19.05	9	19.04	19.05	-1	17,118	-0.01%
2018/11/22	20	19.74	10	20.20	19.45	10	17,050	0.06%
2018/11/21	16.2	19.41	16	19.48	19.55	0.2	16,899	0.00%
2018/11/20	14	19.68	9	19.68	19.65	5	16,952	0.03%
2018/11/19	76	20.10	79	20.34	20.10	-3	17,034	-0.02%
2018/11/16	11	19.36	7	19.49	19.20	4	16,955	0.02%
2018/11/15	10	19.50	41	19.37	19.55	-31	16,886	-0.18%
2018/11/14	1	18.95	31	18.96	19.10	-30	16,986	-0.18%
2018/11/13	32	18.22	1	18.30	18.70	31	17,107	0.18%
2018/11/12	18	18.41	17	18.42	18.60	1	17,024	0.01%
2018/11/09	27	18.34	169	18.05	18.30	-142	16,951	-0.84%	大賣/鉅額交易
2018/11/08	1	19.45	7	19.44	19.00	-6	16,502	-0.04%
2018/11/07	186	18.87	3	19.15	18.85	183	16,287	1.12%	大買/鉅額交易
2018/11/06	13	19.06	178	19.01	18.75	-165	16,284	-1.01%	大賣/鉅額交易
2018/11/05	48	20.06	23	20.13	19.90	25	15,950	0.16%
2018/11/02	3	21.02	15	20.96	21.30	-12	15,614	-0.08%
2018/11/01	0	0.00	5	19.60	20.30	-5	15,470	-0.03%
2018/10/31	10	19.50	15	19.82	19.80	-5	15,696	-0.03%
2018/10/30	3	19.40	3	19.20	19.15	0	15,858	0.00%
2018/10/29	0	0.00	10	18.95	18.95	-10	16,107	-0.06%
2018/10/26	12	18.31	11	18.55	18.35	1	16,437	0.01%
2018/10/25	15	18.66	7	18.61	18.25	8	16,927	0.05%
2018/10/24	19	19.81	0	0.00	19.75	19	16,924	0.11%
2018/10/23	12	20.20	10	20.30	20.10	2	16,963	0.01%
2018/10/22	32	20.66	31	20.76	20.80	1	17,118	0.01%
2018/10/19	193	20.44	1	20.45	20.45	192	17,055	1.13%	大買/鉅額交易
2018/10/18	1	21.05	2	20.78	20.95	-1	17,019	-0.01%
2018/10/17	16	20.83	12	21.05	20.35	4	16,837	0.02%
2018/10/16	3	21.05	1	21.40	21.20	2	16,856	0.01%
2018/10/15	12	20.34	3	20.83	20.75	9	16,972	0.05%
2018/10/12	8	19.38	6	19.53	20.10	2	16,971	0.01%
2018/10/11	8.2	19.46	2	19.55	19.35	6.2	17,020	0.04%
2018/10/09	10.1	21.75	11	21.48	21.50	-0.9	17,107	-0.01%
2018/10/08	6.2	21.41	2	21.75	21.65	4.2	17,213	0.02%
2018/10/05	11	21.55	5	22.00	21.40	6	17,064	0.04%
2018/10/04	1.3	23.51	20	23.45	23.45	-18.7	16,604	-0.11%
2018/10/03	2	24.25	24	24.05	23.70	-22	16,650	-0.13%
2018/10/02	3	24.35	13	24.26	24.50	-10	16,732	-0.06%
2018/10/01	1	24.40	2	24.40	24.40	-1	16,847	-0.01%
2018/09/28	29	24.50	6	24.68	24.10	23	16,892	0.14%
2018/09/27	15	24.94	10	24.85	24.65	5	16,787	0.03%
2018/09/26	0	0.00	3	24.65	24.55	-3	16,534	-0.02%
2018/09/25	1	24.55	0	0.00	24.70	1	16,640	0.01%
2018/09/21	4	23.80	5	23.90	24.10	-1	16,420	-0.01%
2018/09/20	3	23.30	0	0.00	23.25	3	16,399	0.02%
2018/09/19	3	24.02	0	0.00	23.65	3	16,559	0.02%
2018/09/18	5	24.17	178	24.12	23.95	-173	16,537	-1.05%	大賣/鉅額交易
2018/09/17	11	24.62	27	24.58	24.80	-16	16,679	-0.10%
2018/09/14	10	24.13	9	24.43	24.60	1	16,705	0.01%
2018/09/13	173	23.58	7	23.50	23.55	166	16,891	0.98%	大買/鉅額交易
2018/09/12	6	23.16	0	0.00	23.10	6	17,158	0.03%
2018/09/11	30	23.53	57	23.82	23.85	-27	17,449	-0.15%
2018/09/10	26	24.07	186	24.66	23.30	-160	18,032	-0.89%	大賣/鉅額交易
2018/09/07	30	26.76	34	26.33	25.85	-4	19,104	-0.02%
2018/09/06	4	27.90	1	28.00	28.00	3	21,158	0.01%
2018/09/05	6	28.08	7	28.01	27.85	-1	22,206	0.00%
2018/09/04	177	27.90	6	27.93	27.90	171	22,719	0.75%	大買/鉅額交易
2018/09/03	28	28.83	166	28.80	28.55	-138	22,715	-0.61%	大賣/鉅額交易
2018/08/31	12	29.09	2	29.40	29.40	10	22,722	0.04%
2018/08/30	159	29.20	0	0.00	29.10	159	22,854	0.70%	大買/鉅額交易
2018/08/29	2	29.15	7	29.06	29.10	-5	22,947	-0.02%
2018/08/28	26	29.23	20	29.11	28.90	6	23,098	0.03%
2018/08/27	26	29.04	21	28.87	29.25	5	23,249	0.02%
2018/08/24	40	28.61	40	28.75	28.80	0	23,183	0.00%
2018/08/23	22	29.00	42	28.89	28.95	-20	23,073	-0.09%
2018/08/22	30	27.52	11	27.57	27.60	19	22,828	0.08%
2018/08/21	65	27.24	51	27.10	27.20	14	22,932	0.06%
2018/08/20	13	27.68	9	27.67	27.40	4	23,086	0.02%
2018/08/17	3	29.10	0	0.00	29.00	3	22,995	0.01%
2018/08/16	43	28.94	30	28.57	29.05	13	23,348	0.06%
2018/08/15	18	29.74	0	0.00	29.35	18	23,421	0.08%
2018/08/14	5	30.11	1	30.20	30.50	4	23,514	0.02%
2018/08/13	11	29.99	0	0.00	29.85	11	23,716	0.05%
2018/08/10	1	31.45	9	31.37	31.10	-8	23,821	-0.03%
2018/08/09	2	31.70	0	0.00	31.50	2	23,939	0.01%
2018/08/08	2	31.95	18	31.91	31.90	-16	24,118	-0.07%
2018/08/07	13	32.24	35	32.30	32.00	-22	24,418	-0.09%
2018/08/06	7	32.83	5	32.71	33.00	2	24,297	0.01%
2018/08/03	12	32.65	75	32.50	32.00	-63	24,510	-0.26%
2018/08/02	32	32.07	23	32.14	32.20	9	24,651	0.04%
2018/08/01	12.6	31.82	16	31.63	32.20	-3.4	25,327	-0.01%
2018/07/31	23	31.10	2	30.45	30.40	21	25,290	0.08%
2018/07/30	22	30.91	1	30.60	30.40	21	25,140	0.08%
2018/07/27	12	30.48	20	30.96	30.90	-8	25,161	-0.03%
2018/07/26	3	29.93	4	30.13	30.25	-1	25,300	0.00%
2018/07/25	10	29.54	2	29.63	30.00	8	25,565	0.03%
2018/07/24	7	29.09	7	29.27	29.35	0	25,400	0.00%
2018/07/23	29	29.42	16	29.22	29.05	13	25,313	0.05%
2018/07/20	26	30.35	6	30.52	30.25	20	25,076	0.08%
2018/07/19	2	29.98	30	29.92	29.95	-28	24,901	-0.11%
2018/07/18	17	29.96	28	29.68	30.10	-11	24,931	-0.04%
2018/07/17	6	29.43	67	29.33	29.10	-61	24,825	-0.25%
2018/07/16	27	30.47	0	0.00	30.00	27	24,839	0.11%
2018/07/13	2	31.15	5	31.10	31.00	-3	24,691	-0.01%
2018/07/12	26	31.07	34	30.75	31.00	-8	24,774	-0.03%
2018/07/11	17	30.91	57	30.38	30.75	-40	24,952	-0.16%
2018/07/10	43	30.45	1	30.50	30.35	42	25,171	0.17%
2018/07/09	3	30.97	0	0.00	31.15	3	26,232	0.01%
2018/07/06	20	30.65	2	30.65	30.80	18	26,899	0.07%
2018/07/05	5	31.24	14	30.95	30.65	-9	26,945	-0.03%
2018/07/04	8	31.74	96	31.91	31.95	-88	26,993	-0.33%
2018/07/03	112	32.96	17	32.79	32.50	95	27,117	0.35%	大買/
2018/07/02	15	32.48	68	32.58	32.55	-53	26,962	-0.20%
2018/06/29	23	32.05	2	32.28	32.35	21	27,093	0.08%
2018/06/28	89	32.22	2	32.70	31.65	87	27,009	0.32%
2018/06/27	14	32.48	15	32.77	32.30	-1	26,950	0.00%
2018/06/26	40	32.24	45	31.98	32.55	-5	26,929	-0.02%
2018/06/25	6	33.25	18	32.95	33.00	-12	26,886	-0.04%
2018/06/22	25	33.48	3	33.15	33.15	22	26,980	0.08%
2018/06/21	17	34.89	14	35.37	34.60	3	26,896	0.01%
2018/06/20	41	34.97	34	34.86	35.60	7	26,861	0.03%
2018/06/19	62	35.96	46	36.38	34.90	16	26,765	0.06%
2018/06/15	149	38.44	65	38.33	37.70	84	26,255	0.32%	大買/
2018/06/14	208	38.02	287	38.24	38.90	-79	24,915	-0.32%	大買/大賣/
2018/06/13	66	35.15	19	35.18	35.40	47	22,937	0.20%
2018/06/12	64	34.25	19	34.17	33.80	45	22,031	0.20%
2018/06/11	30	32.81	40	33.35	32.75	-10	21,673	-0.05%
2018/06/08	1	33.70	20	33.83	33.40	-19	21,921	-0.09%
2018/06/07	21	33.90	60	34.10	33.65	-39	22,377	-0.17%
2018/06/06	34	34.50	15	34.55	34.55	19	22,251	0.09%
2018/06/05	12	34.66	8.3	34.57	34.15	3.7	22,400	0.02%
2018/06/04	2	34.78	16	34.35	34.90	-14	22,455	-0.06%
2018/06/01	15	33.81	5	33.90	33.70	10	22,512	0.04%
2018/05/31	2	34.15	0	0.00	33.60	2	22,802	0.01%
2018/05/30	4	33.73	4	33.80	33.55	0	23,288	0.00%
2018/05/29	1	34.90	16	34.77	34.50	-15	23,391	-0.06%
2018/05/28	19	35.02	113	35.00	34.95	-94	23,570	-0.40%	大賣/
2018/05/25	53	34.47	0	0.00	34.20	53	23,415	0.23%
2018/05/24	5.3	33.99	34	34.12	34.45	-28.7	23,628	-0.12%
2018/05/23	6	33.51	0	33.15	33.15	6	23,605	0.03%
2018/05/22	6	33.57	16	33.70	33.40	-10	23,453	-0.04%
2018/05/21	25	33.54	9	33.37	33.80	16	23,377	0.07%
2018/05/18	20	33.74	8	33.34	32.70	12	23,167	0.05%
2018/05/17	4	33.33	29	33.08	33.30	-25	23,090	-0.11%
2018/05/16	8	33.30	10	33.15	33.10	-2	23,046	-0.01%
2018/05/15	8	34.24	7	33.95	33.80	1	22,957	0.00%
2018/05/14	36	34.55	3	34.38	34.15	33	23,036	0.14%
2018/05/11	17	34.62	46	34.75	34.10	-29	23,132	-0.13%
2018/05/10	28	33.89	15	33.95	33.80	13	22,666	0.06%
2018/05/09	28	33.46	44	33.68	33.20	-16	22,350	-0.07%
2018/05/08	14	32.79	15	32.76	32.80	-1	21,464	0.00%
2018/05/07	2	31.05	2	31.00	30.95	0	21,176	0.00%
2018/05/04	4	31.64	20	31.69	30.95	-16	21,506	-0.07%
2018/05/03	4	31.91	55	31.87	31.75	-51	22,074	-0.23%
2018/05/02	63	31.33	41	31.45	31.35	22	21,805	0.10%
2018/04/30	7	29.79	5	29.70	29.75	2	21,501	0.01%
2018/04/27	1	29.30	15	29.35	29.30	-14	21,559	-0.06%
2018/04/26	1	29.10	0	0.00	29.00	1	21,626	0.00%
2018/04/25	2	30.15	6	30.05	30.10	-4	21,588	-0.02%
2018/04/24	10	29.65	3	30.13	30.00	7	21,592	0.03%
2018/04/23	5	31.28	8	31.65	31.00	-3	21,465	-0.01%
2018/04/20	9	32.42	29	32.49	32.10	-20	21,387	-0.09%
2018/04/19	12	31.75	7	31.76	31.70	5	21,201	0.02%
2018/04/18	22	31.93	17	31.69	31.70	5	21,291	0.02%
2018/04/17	6	31.89	6	31.95	31.45	0	21,209	0.00%
2018/04/16	89	33.09	20	32.92	32.65	69	21,189	0.33%
2018/04/13	94	33.10	69	33.16	33.05	25	21,166	0.12%
2018/04/12	10	30.28	82	30.62	31.35	-72	20,249	-0.36%
2018/04/11	40	28.94	18	29.07	28.50	22	19,771	0.11%
2018/04/10	1	29.40	20	29.50	29.40	-19	19,800	-0.10%
2018/04/09	34	29.33	7	29.08	29.00	27	19,934	0.14%
2018/04/03	21	30.02	9	30.14	30.20	12	19,923	0.06%
2018/04/02	23	30.64	75	30.67	30.45	-52	20,214	-0.26%
2018/03/31	12	29.85	8	29.94	30.05	4	20,072	0.02%
2018/03/30	17	30.05	155	29.82	29.50	-138	20,210	-0.68%	大賣/鉅額交易
2018/03/29	42	30.10	3	29.95	30.00	39	20,387	0.19%
2018/03/28	106	29.99	3	30.37	29.90	103	20,561	0.50%	大買/鉅額交易
2018/03/27	50	31.26	71	31.13	30.95	-21	20,417	-0.10%
2018/03/26	121	30.16	6	30.38	30.65	115	20,355	0.56%	大買/鉅額交易
2018/03/23	10	30.68	4	30.95	30.50	6	20,233	0.03%
2018/03/22	1	32.00	33	31.83	32.00	-32	19,980	-0.16%
2018/03/21	25	31.28	24	31.38	31.55	1	19,663	0.01%
2018/03/20	33	30.71	27	30.62	30.60	6	19,418	0.03%
2018/03/19	46	31.27	21	31.25	31.10	25	19,183	0.13%
2018/03/16	4	32.78	10	32.80	32.15	-6	18,762	-0.03%
2018/03/15	16	32.89	8	32.76	32.60	8	18,777	0.04%
2018/03/14	18	33.49	35	33.51	33.20	-17	18,836	-0.09%
2018/03/13	24	33.31	12	33.15	32.95	12	18,651	0.06%
2018/03/12	0	0.00	4	32.56	32.25	-4	18,307	-0.02%
2018/03/09	12	32.19	6	32.01	31.90	6	18,457	0.03%
2018/03/08	3	32.05	27	32.26	32.25	-24	18,686	-0.13%
2018/03/07	18	32.73	21	32.53	31.85	-3	18,602	-0.02%
2018/03/06	8	33.10	20	32.92	32.80	-12	18,614	-0.06%
2018/03/05	46	33.78	4	35.13	33.10	42	18,739	0.22%
2018/03/02	26	34.13	19	34.42	34.70	7	18,481	0.04%
2018/03/01	31	34.29	17	34.47	33.85	14	18,503	0.08%
2018/02/27	16	34.84	0	0.00	34.00	16	18,561	0.09%
2018/02/26	83	35.13	11	35.30	34.80	72	19,253	0.37%
2018/02/23	1	36.15	17	35.63	35.85	-16	19,068	-0.08%
2018/02/22	4	33.28	5	33.40	33.30	-1	19,016	-0.01%
2018/02/21	8	33.80	9	34.09	33.80	-1	19,254	-0.01%
2018/02/12	5	33.55	1	33.30	33.05	4	19,375	0.02%
2018/02/09	13	32.06	1	31.80	33.35	12	19,537	0.06%
2018/02/08	4	34.43	5	34.46	34.30	-1	19,637	-0.01%
2018/02/07	7	35.66	16.7	35.82	34.95	-9.7	19,961	-0.05%
2018/02/06	87	35.20	56	35.39	34.65	31	20,642	0.15%
2018/02/05	56	36.53	88	36.09	37.20	-32	20,457	-0.16%
2018/02/02	53	36.06	1	36.25	35.85	52	20,599	0.25%
2018/02/01	19	35.87	0	0.00	35.65	19	21,815	0.09%
2018/01/31	17	36.12	5	36.10	36.20	12	22,319	0.05%
2018/01/30	9	36.87	12	36.73	37.15	-3	22,530	-0.01%
2018/01/29	12	36.18	45	35.26	36.45	-33	23,005	-0.14%
2018/01/26	161	35.21	621	35.92	34.90	-460	23,509	-1.96%	大買/大賣/鉅額交易
2018/01/25	8	38.11	8	38.43	38.00	0	22,966	0.00%
2018/01/24	21	38.27	19	38.15	38.25	2	23,424	0.01%
2018/01/23	17	38.91	2	39.05	38.50	15	23,505	0.06%
2018/01/22	8	39.03	16	38.98	39.15	-8	23,584	-0.03%
2018/01/19	19	38.62	38	38.54	38.75	-19	23,547	-0.08%
2018/01/18	10	38.35	1	38.25	38.30	9	23,471	0.04%
2018/01/17	1	38.65	36	38.76	38.70	-35	23,421	-0.15%
2018/01/16	3	38.90	7	38.69	39.20	-4	23,463	-0.02%
2018/01/15	6	39.00	1	39.05	38.90	5	23,448	0.02%
2018/01/12	25	39.38	21	39.53	39.60	4	23,531	0.02%
2018/01/11	12	38.15	4	38.19	38.20	8	23,511	0.03%
2018/01/10	29	38.18	10	38.33	38.00	19	23,773	0.08%
2018/01/09	26	39.91	8	39.91	39.65	18	23,536	0.08%
2018/01/08	17	41.81	7	42.11	41.80	10	23,289	0.04%
2018/01/05	15	40.94	16	40.62	40.80	-1	22,986	0.00%
2018/01/04	1	40.15	23	39.77	40.00	-22	22,763	-0.10%
2018/01/03	19	39.02	6	39.85	39.00	13	22,867	0.06%
2018/01/02	0	0.00	35	39.79	40.00	-35	22,745	-0.15%

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