華通 (2313)-台新-台南券商分點個股進出

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
75.0
漲跌
▲0.7
漲幅
+0.94%
成交量
13,255張
產業
上市電子零組件類股▼0.98%
1852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－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南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
2024/04/25	16	75.14	27	75.04	75.00	-11	29,631	-0.04%
2024/04/24	26.2	74.23	10	73.77	74.30	16.2	29,751	0.05%
2024/04/23	4	73.60	6.4	73.53	72.90	-2.4	29,834	-0.01%
2024/04/22	28	74.67	10	74.37	73.80	18	29,948	0.06%
2024/04/19	41	75.48	28	76.26	76.10	13	29,858	0.04%
2024/04/18	10	77.90	9.1	78.53	77.50	0.9	29,762	0.00%
2024/04/17	9.7	77.50	7	77.89	78.00	2.7	29,828	0.01%
2024/04/16	20.6	77.36	47.7	77.48	76.60	-27.1	29,938	-0.09%
2024/04/15	58	79.83	5	80.40	79.70	53	29,832	0.18%
2024/04/12	19.4	81.77	44.5	81.32	81.90	-25.1	29,842	-0.08%
2024/04/11	49	80.58	23.3	80.59	80.20	25.8	29,737	0.09%
2024/04/10	23.3	82.81	17.8	82.67	81.80	5.5	29,707	0.02%
2024/04/09	90	82.21	80.3	81.22	81.40	9.8	29,710	0.03%
2024/04/08	40	83.23	67.1	83.14	83.50	-27.1	29,554	-0.09%
2024/04/03	6.2	79.60	4	79.93	79.60	2.2	29,085	0.01%
2024/04/02	22	80.24	26.3	80.43	80.20	-4.3	29,292	-0.01%
2024/04/01	21.3	79.76	12	80.63	79.20	9.3	29,279	0.03%
2024/03/29	18.2	79.24	41	80.06	80.40	-22.8	29,170	-0.08%
2024/03/28	6.5	78.28	25	78.42	78.20	-18.5	29,054	-0.06%
2024/03/27	24	78.03	32.1	77.94	77.70	-8.1	29,268	-0.03%
2024/03/26	50.1	77.29	23	76.30	75.90	27.1	29,380	0.09%
2024/03/25	19.4	80.69	13.2	80.53	80.00	6.2	29,320	0.02%
2024/03/22	71	78.96	15	79.53	79.50	56	29,473	0.19%
2024/03/21	20.2	79.53	47	80.07	79.40	-26.8	29,535	-0.09%
2024/03/20	40.3	80.55	13	80.03	78.40	27.3	29,906	0.09%
2024/03/19	17.1	81.57	31.5	81.41	81.00	-14.4	31,496	-0.05%
2024/03/18	20.1	80.49	41	80.63	82.10	-21	32,411	-0.06%
2024/03/15	16	78.50	11	78.85	77.70	5	32,922	0.02%
2024/03/14	23	79.71	43.3	80.22	78.70	-20.3	32,926	-0.06%
2024/03/13	40.2	81.66	34.4	81.63	81.20	5.8	32,844	0.02%
2024/03/12	138.1	83.64	131.9	83.94	82.40	6.2	32,839	0.02%	大買/大賣/
2024/03/11	87.3	81.44	173.6	79.63	82.00	-86.3	31,964	-0.27%	大賣/
2024/03/08	127	76.29	156.6	77.02	75.60	-29.6	30,884	-0.10%	大買/大賣/
2024/03/07	245	78.52	161	77.67	76.20	84	31,035	0.27%	大買/大賣/
2024/03/06	46.7	77.32	62.2	77.75	77.60	-15.5	30,914	-0.05%
2024/03/05	55.3	77.20	28	77.05	76.40	27.3	31,431	0.09%
2024/03/04	49	77.38	105.6	77.47	77.00	-56.6	32,972	-0.17%	大賣/
2024/03/01	55.2	74.24	54.9	73.96	74.30	0.3	34,387	0.00%
2024/02/29	95	75.53	90	75.54	76.10	5	35,913	0.01%
2024/02/27	103.3	76.01	81.3	76.04	75.40	22	37,024	0.06%	大買/
2024/02/26	32	77.62	13.1	78.04	77.20	18.9	37,017	0.05%
2024/02/23	145.9	79.28	106	79.15	78.40	39.9	37,294	0.11%	大買/大賣/
2024/02/22	130.7	76.85	199.1	77.14	80.10	-68.3	37,042	-0.18%	大買/大賣/
2024/02/21	27	71.82	27	72.26	72.90	0	36,963	0.00%
2024/02/20	20	72.63	44	72.64	72.70	-24	37,178	-0.06%
2024/02/19	58	71.47	22	71.67	71.00	36	37,102	0.10%
2024/02/16	50	71.99	42	72.06	72.00	8	37,364	0.02%
2024/02/15	29	71.36	21	72.52	71.00	8	37,615	0.02%
2024/02/05	41.1	71.45	86	72.24	71.60	-44.9	38,983	-0.12%
2024/02/02	38.5	70.84	21	71.15	70.20	17.5	40,232	0.04%
2024/02/01	9	69.64	11	69.73	70.00	-2	40,191	0.00%
2024/01/31	11	69.84	2.1	69.60	69.50	8.9	40,454	0.02%
2024/01/30	11	70.98	55	71.48	70.50	-44	40,550	-0.11%
2024/01/29	8	70.61	19	70.29	71.00	-11	40,656	-0.03%
2024/01/26	8	69.21	6.2	69.54	69.00	1.8	40,985	0.00%
2024/01/25	21	70.22	20	70.36	69.80	1	41,188	0.00%
2024/01/24	44	70.88	71.3	70.85	70.40	-27.3	40,982	-0.07%
2024/01/23	69	69.64	72	69.55	69.70	-3	40,968	-0.01%
2024/01/22	11	67.64	5	67.54	66.90	6	40,683	0.01%
2024/01/19	3.1	66.80	15	66.95	67.40	-12	40,499	-0.03%
2024/01/18	27	66.16	10	65.61	65.50	17	40,505	0.04%
2024/01/17	15	68.19	5	67.64	68.00	10	40,429	0.02%
2024/01/16	18	68.94	32	69.23	69.50	-14	40,321	-0.03%
2024/01/15	5	67.92	17.6	67.48	67.90	-12.6	40,266	-0.03%
2024/01/12	15.9	66.55	10	66.70	66.40	5.9	40,339	0.01%
2024/01/11	21	67.49	6.1	67.70	67.30	14.9	40,304	0.04%
2024/01/10	17.1	67.12	16.2	67.39	68.00	0.9	40,527	0.00%
2024/01/09	38	69.37	37.3	69.36	67.90	0.7	41,032	0.00%
2024/01/08	49.1	68.59	58.1	68.55	69.00	-9	41,031	-0.02%
2024/01/05	31	69.04	14	69.36	69.20	17	41,117	0.04%
2024/01/04	7	69.26	9	69.80	69.00	-2	41,422	0.00%
2024/01/03	17.1	68.59	6	68.63	69.00	11.1	41,492	0.03%
2024/01/02	44.1	69.62	101	69.10	69.20	-56.9	41,369	-0.14%	大賣/
2023/12/29	19.2	70.13	12.3	70.32	70.70	6.9	41,584	0.02%
2023/12/28	86.1	71.83	3.2	71.07	70.80	82.9	41,629	0.20%
2023/12/27	22.3	72.67	110	72.26	72.80	-87.7	41,882	-0.21%	大賣/
2023/12/26	4	72.10	19.1	72.40	72.50	-15.1	42,037	-0.04%
2023/12/25	34	72.33	27	72.56	71.50	7	42,320	0.02%
2023/12/22	55	72.73	7	73.37	72.10	48	42,424	0.11%
2023/12/21	112	73.12	122.3	73.28	73.30	-10.3	42,481	-0.02%	大買/大賣/
2023/12/20	53	71.23	78	72.34	72.00	-25	42,524	-0.06%
2023/12/19	25	70.85	35	70.99	70.90	-10	42,868	-0.02%
2023/12/18	11	72.36	5	72.70	71.60	6	43,549	0.01%
2023/12/15	58.1	73.90	85	73.98	72.90	-26.9	44,545	-0.06%
2023/12/14	212	75.91	164.5	75.95	74.50	47.5	46,545	0.10%	大買/大賣/
2023/12/13	76.1	73.23	191.6	73.48	74.40	-115.5	46,806	-0.25%	大賣/鉅額交易
2023/12/12	177.5	71.30	65	71.27	70.90	112.5	47,561	0.24%	大買/鉅額交易
2023/12/11	26.1	69.80	42	69.34	69.00	-15.9	47,292	-0.03%
2023/12/08	11.3	69.95	9	69.73	69.00	2.3	47,602	0.00%
2023/12/07	50.6	69.27	45.1	69.54	69.20	5.5	48,515	0.01%
2023/12/06	40.1	71.53	27	71.27	71.10	13.1	48,288	0.03%
2023/12/05	171	71.46	184	71.87	71.90	-13	48,248	-0.03%	大買/大賣/
2023/12/04	71.1	73.34	116.6	74.43	72.90	-45.5	48,965	-0.09%	大賣/
2023/12/01	124	71.59	131.2	72.35	72.10	-7.2	50,497	-0.01%	大買/大賣/
2023/11/30	390.1	73.09	247.9	73.27	73.30	142.2	49,705	0.29%	大買/大賣/鉅額交易
2023/11/29	192.1	74.48	174	74.90	74.80	18.1	48,693	0.04%	大買/大賣/
2023/11/28	279	72.51	342	72.91	74.20	-63	46,827	-0.13%	大買/大賣/
2023/11/27	229.5	69.37	306.3	69.78	69.70	-76.8	44,777	-0.17%	大買/大賣/
2023/11/24	243	65.84	284.5	66.61	67.60	-41.5	42,790	-0.10%	大買/大賣/
2023/11/22	171	64.36	266.1	64.62	64.70	-95.1	40,597	-0.23%	大買/大賣/
2023/11/21	248.2	65.41	142.7	65.54	64.50	105.5	39,860	0.26%	大買/大賣/鉅額交易
2023/11/20	133.2	61.78	104	61.46	63.00	29.2	38,050	0.08%	大買/大賣/
2023/11/17	116.3	57.86	83.1	58.47	59.00	33.2	36,572	0.09%	大買/
2023/11/16	36	57.32	40.2	57.19	57.20	-4.2	36,094	-0.01%
2023/11/15	25.2	57.68	32	57.69	57.10	-6.8	35,884	-0.02%
2023/11/14	44.3	58.06	18	58.39	57.70	26.3	35,570	0.07%
2023/11/13	137	58.83	174	59.47	59.10	-37	35,109	-0.11%	大買/大賣/
2023/11/10	223	57.79	256	57.80	57.20	-33	33,434	-0.10%	大買/大賣/
2023/11/09	21	54.91	32	55.13	54.80	-11	31,750	-0.03%
2023/11/08	32.1	55.02	41	55.03	54.90	-9	31,548	-0.03%
2023/11/07	43	54.40	12	54.49	54.40	31	31,258	0.10%
2023/11/06	50.1	54.42	45.4	54.47	53.90	4.7	31,127	0.01%
2023/11/03	111	54.93	47	54.99	54.40	64	30,839	0.21%	大買/
2023/11/02	28	53.94	99	54.10	54.10	-71	30,609	-0.23%
2023/11/01	53	52.87	4	53.05	52.70	49	30,568	0.16%
2023/10/31	87	54.55	110	53.95	52.80	-23	30,502	-0.08%	大賣/
2023/10/30	38.3	53.05	27	53.29	53.50	11.3	30,046	0.04%
2023/10/27	32	52.04	1	52.40	52.20	31	29,963	0.10%
2023/10/26	34.1	52.76	53	52.53	52.20	-18.9	30,052	-0.06%
2023/10/25	53	53.76	29	53.85	53.70	24	29,867	0.08%
2023/10/24	11	52.63	16	52.96	52.90	-5	29,717	-0.02%
2023/10/23	21	52.31	23	52.97	52.70	-2	29,641	-0.01%
2023/10/20	13	51.56	6	51.88	52.10	7	29,565	0.02%
2023/10/19	32	51.98	24	52.02	52.30	8	29,457	0.03%
2023/10/18	34	52.09	53	52.60	52.10	-19	29,411	-0.06%
2023/10/17	102.5	54.95	78	54.63	53.90	24.5	29,148	0.08%	大買/
2023/10/16	17	52.22	11	52.64	53.30	6	28,656	0.02%
2023/10/13	22	52.68	61	53.25	53.20	-39	28,854	-0.14%
2023/10/12	18	53.88	20	53.81	54.20	-2	29,327	-0.01%
2023/10/11	17	52.78	20	52.81	52.20	-3	28,844	-0.01%
2023/10/06	14	52.32	34.4	52.47	51.80	-20.4	28,703	-0.07%
2023/10/05	184.2	53.16	134	52.98	52.60	50.2	28,592	0.18%	大買/大賣/
2023/10/04	15	51.65	48	51.56	52.10	-33	28,224	-0.12%
2023/10/03	40	52.32	7.1	52.26	52.00	32.9	28,024	0.12%
2023/10/02	64.1	53.87	68	53.85	54.30	-3.9	27,611	-0.01%
2023/09/28	63.2	53.34	13	53.37	53.00	50.2	27,410	0.18%
2023/09/27	26	53.80	43	53.99	53.80	-17	27,321	-0.06%
2023/09/26	32	55.23	44.2	54.62	54.30	-12.2	26,988	-0.05%
2023/09/25	44	54.88	27	54.93	54.70	17	26,553	0.06%
2023/09/22	45	55.03	128.2	54.98	55.60	-83.2	26,212	-0.32%	大賣/
2023/09/21	307.1	55.52	294	55.46	55.50	13.1	25,657	0.05%	大買/大賣/
2023/09/20	148.6	57.39	116.2	57.88	56.60	32.4	24,776	0.13%	大買/大賣/
2023/09/19	570	58.87	599.3	59.09	56.90	-29.3	23,512	-0.12%	大買/大賣/
2023/09/18	164.2	57.25	169	57.54	57.60	-4.8	20,843	-0.02%	大買/大賣/
2023/09/15	190.5	53.75	210.2	53.89	54.40	-19.8	18,459	-0.11%	大買/大賣/
2023/09/14	31	50.75	43	50.90	50.80	-12	16,435	-0.07%
2023/09/13	33.3	50.55	22	50.45	50.40	11.3	15,673	0.07%
2023/09/12	139.1	50.38	140.5	50.62	50.80	-1.4	15,093	-0.01%	大買/大賣/
2023/09/11	27	48.58	14	48.76	48.20	13	13,942	0.09%
2023/09/08	100	48.76	81.5	48.60	48.85	18.5	13,491	0.14%
2023/09/07	113.5	49.64	117.3	49.61	48.80	-3.8	13,015	-0.03%	大買/大賣/
2023/09/06	108	49.20	224.4	49.43	50.40	-116.4	11,877	-0.98%	大買/大賣/鉅額交易
2023/09/05	3.3	45.93	16	46.03	46.10	-12.8	9,507	-0.13%
2023/09/04	0	0.00	3	45.40	45.45	-3	9,471	-0.03%
2023/09/01	10	44.95	0	0.00	45.00	10	9,543	0.10%
2023/08/31	24	45.90	40	45.57	45.30	-16	9,583	-0.17%
2023/08/30	2.3	44.99	12	44.75	44.95	-9.8	9,402	-0.10%
2023/08/28	1	43.75	31	43.97	43.70	-30	9,540	-0.31%
2023/08/25	3	43.30	2	43.48	43.50	1	9,605	0.01%
2023/08/24	14	43.85	1	43.80	43.70	13	9,731	0.13%
2023/08/23	20	43.43	16	43.18	43.45	4	9,875	0.04%
2023/08/22	11	42.48	13	42.63	42.75	-2	10,159	-0.02%
2023/08/21	2	42.43	4	42.70	42.50	-2	10,296	-0.02%
2023/08/18	21.3	42.90	10	42.79	42.55	11.3	10,314	0.11%
2023/08/17	5	43.35	38	43.24	43.75	-33	10,360	-0.32%
2023/08/16	6.1	43.43	2	43.50	43.50	4.1	10,462	0.04%
2023/08/15	7	43.96	2	43.70	44.00	5	10,626	0.05%
2023/08/14	11.2	43.91	4	44.15	43.60	7.2	10,661	0.07%
2023/08/11	9.4	44.81	2	44.70	44.70	7.4	10,691	0.07%
2023/08/10	17	45.15	6	45.29	44.95	11	10,763	0.10%
2023/08/09	16	45.86	2	45.85	46.00	14	10,677	0.13%
2023/08/08	13	46.88	6.2	46.74	45.90	6.9	10,711	0.06%
2023/08/07	4	46.31	54	46.19	46.45	-50	10,484	-0.48%
2023/08/04	17.1	44.37	7	44.46	44.40	10.1	10,243	0.10%
2023/08/02	18.3	44.92	16	44.87	44.70	2.3	10,258	0.02%
2023/08/01	24	45.05	2	45.00	45.00	22	10,265	0.21%
2023/07/31	11	45.71	15	45.80	45.50	-4	10,246	-0.04%
2023/07/28	8	45.16	0	0.00	45.05	8	10,127	0.08%
2023/07/27	16.1	44.97	9	45.05	45.05	7.1	10,160	0.07%
2023/07/26	5	45.36	6	46.28	45.05	-1	10,120	-0.01%
2023/07/25	6	45.87	22	45.91	45.95	-16	10,081	-0.16%
2023/07/24	4	44.65	3	44.77	44.65	1	10,070	0.01%
2023/07/21	5.1	44.83	1	45.30	45.00	4.1	10,087	0.04%
2023/07/20	17	45.39	55	45.75	45.45	-38	10,106	-0.38%
2023/07/19	59.5	45.99	4	47.35	45.70	55.5	10,253	0.54%
2023/07/18	47.1	48.00	33	47.52	48.10	14.1	10,109	0.14%
2023/07/17	49	47.99	134	48.27	48.50	-85	9,815	-0.87%	大賣/
2023/07/14	2	45.50	21	45.67	45.70	-19	9,152	-0.21%
2023/07/13	17.1	46.14	13	46.02	45.70	4.1	9,333	0.04%
2023/07/12	5	45.80	7	45.81	45.75	-2	9,272	-0.02%
2023/07/11	12	45.50	11	45.69	45.60	1	9,261	0.01%
2023/07/10	19	45.34	8	45.22	44.85	11	9,478	0.12%
2023/07/07	3	45.38	7	45.54	45.60	-4	9,657	-0.04%
2023/07/06	12	45.95	11	45.73	45.50	1	9,681	0.01%
2023/07/05	14	46.05	19	46.07	46.10	-5	9,675	-0.05%
2023/07/04	3	44.60	0	0.00	44.95	3	9,335	0.03%
2023/07/03	2	44.80	2	44.95	44.90	0	9,327	0.00%
2023/06/30	4	44.73	3	44.37	44.40	1	9,374	0.01%
2023/06/29	30	44.95	19	44.86	44.80	11	9,460	0.12%
2023/06/28	6	44.78	12	44.80	44.85	-6	9,328	-0.06%
2023/06/27	27	44.01	4	44.16	44.10	23	9,185	0.25%
2023/06/26	13	43.78	10	43.46	43.75	3	9,152	0.03%
2023/06/21	2.2	43.26	0	0.00	43.25	2.2	9,308	0.02%
2023/06/20	0	0.00	2	43.30	43.30	-2	9,402	-0.02%
2023/06/19	0	0.00	1	43.35	43.25	-1	9,480	-0.01%
2023/06/16	8	43.27	19	43.29	43.45	-11	9,512	-0.12%
2023/06/15	5.1	43.48	0	0.00	43.40	5.1	9,480	0.05%
2023/06/14	1	43.90	0	0.00	43.65	1	9,525	0.01%
2023/06/13	0	0.00	7.4	43.40	43.80	-7.4	9,712	-0.08%
2023/06/12	1	43.80	1	43.80	43.80	0	9,732	0.00%
2023/06/09	1.1	44.27	3	44.40	44.20	-1.9	9,784	-0.02%
2023/06/08	1	44.05	2	44.15	44.05	-1	9,938	-0.01%
2023/06/07	9	44.05	1	44.05	44.10	8	10,081	0.08%
2023/06/06	1	44.50	1	44.30	44.50	0	10,034	0.00%
2023/06/05	1.1	44.29	3	44.23	44.10	-1.9	10,009	-0.02%
2023/06/02	2	44.65	15	44.45	44.35	-13	10,128	-0.13%
2023/06/01	0	0.00	3	44.42	44.45	-3	10,087	-0.03%
2023/05/31	5	44.11	0	0.00	44.10	5	10,077	0.05%
2023/05/30	6	44.03	1	44.15	44.10	5	10,040	0.05%
2023/05/29	4	44.36	4	44.58	44.30	0	9,999	0.00%
2023/05/26	3	43.78	62	44.18	44.25	-59	9,907	-0.60%
2023/05/25	13	43.34	16	43.28	43.35	-3	9,676	-0.03%
2023/05/24	1	42.25	2	42.60	42.60	-1	9,602	-0.01%
2023/05/23	16	42.19	8	42.21	42.20	8	9,612	0.08%
2023/05/22	5	42.97	0	0.00	42.75	5	9,467	0.05%
2023/05/19	2	43.05	17.2	42.96	43.50	-15.2	9,372	-0.16%
2023/05/18	1	42.10	1	42.05	42.10	0	9,245	0.00%
2023/05/17	9	41.85	2	41.80	41.70	7	9,228	0.08%
2023/05/16	12.2	41.87	19	41.94	41.80	-6.8	9,105	-0.07%
2023/05/15	1	41.70	5	42.27	42.20	-4	8,984	-0.04%
2023/05/12	35	42.55	6	42.67	42.05	29	9,001	0.32%
2023/05/11	35	42.55	6	42.67	42.40	29	8,992	0.32%
2023/05/10	3	43.25	0	0.00	43.20	3	8,994	0.03%
2023/05/09	14	43.75	12	43.58	43.75	2	9,083	0.02%
2023/05/08	0	0.00	13	43.68	43.75	-13	9,201	-0.14%
2023/05/05	6	43.13	4	43.29	43.15	2	9,264	0.02%
2023/05/04	0	0.00	0.3	43.30	43.35	-0.3	9,454	0.00%
2023/05/03	2.4	42.85	23	43.30	43.25	-20.6	9,619	-0.21%
2023/05/02	0	0.00	20	43.24	43.30	-20	9,763	-0.20%
2023/04/28	13.3	43.06	2	43.40	43.10	11.3	9,993	0.11%
2023/04/27	2	43.08	25	43.07	43.10	-23	9,991	-0.23%
2023/04/26	6	42.07	8	42.40	42.30	-2	9,950	-0.02%
2023/04/25	13	41.80	3	41.93	41.55	10	9,987	0.10%
2023/04/24	28	41.97	4	41.89	41.75	24	10,012	0.24%
2023/04/21	32	43.09	5	43.14	43.00	27	9,978	0.27%
2023/04/20	3	43.72	0	0.00	43.70	3	10,046	0.03%
2023/04/19	13	44.05	2	43.98	43.80	11	10,141	0.11%
2023/04/18	29	44.87	4.3	45.01	44.60	24.7	10,097	0.24%
2023/04/17	21	44.36	1.3	44.30	44.55	19.7	10,034	0.20%
2023/04/14	7.3	44.06	8	44.14	44.10	-0.7	9,992	-0.01%
2023/04/13	69	43.90	8	43.97	44.00	61	9,974	0.61%
2023/04/12	30	46.35	10	46.37	46.35	20	9,686	0.21%
2023/04/11	6	46.84	0	0.00	46.85	6	9,416	0.06%
2023/04/10	3	46.80	7	46.81	46.90	-4	9,359	-0.04%
2023/04/07	24	46.44	7.1	46.51	46.40	16.9	9,218	0.18%
2023/04/06	8	46.06	1	46.30	46.20	7	9,176	0.08%
2023/03/31	6.3	46.43	13	46.62	46.35	-6.7	9,230	-0.07%
2023/03/30	9	46.27	25	46.30	46.30	-16	9,245	-0.17%
2023/03/29	6	45.78	5	45.92	45.80	1	9,134	0.01%
2023/03/28	2	45.63	2	45.75	45.55	0	9,237	0.00%
2023/03/27	5	45.80	3	45.92	45.95	2	9,255	0.02%
2023/03/24	3	45.70	4.8	45.79	45.65	-1.8	9,358	-0.02%
2023/03/23	11	44.70	67	44.60	44.70	-56	9,205	-0.61%
2023/03/22	1	45.10	3	45.08	45.10	-2	9,177	-0.02%
2023/03/21	3.5	44.56	1	44.75	44.90	2.5	9,177	0.03%
2023/03/20	3	44.30	2.1	44.04	44.30	0.9	9,303	0.01%
2023/03/17	9	43.32	7.4	43.23	43.30	1.6	9,522	0.02%
2023/03/16	19.8	43.28	3	43.63	43.10	16.8	9,527	0.18%
2023/03/15	7	44.55	1.2	44.34	44.20	5.8	9,696	0.06%
2023/03/14	11	44.55	8	44.78	44.50	3	9,815	0.03%
2023/03/13	9.1	44.81	15.2	44.64	45.15	-6.1	9,884	-0.06%
2023/03/10	19	45.58	1	45.25	45.25	18	10,005	0.18%
2023/03/09	6	46.58	0	0.00	46.50	6	10,078	0.06%
2023/03/08	6	46.72	4	47.00	47.00	2	10,252	0.02%
2023/03/07	6	46.92	22.2	47.00	46.90	-16.2	10,272	-0.16%
2023/03/06	16	46.13	5	46.10	46.10	11	10,195	0.11%
2023/03/03	17	46.75	16.1	46.78	46.75	0.9	10,145	0.01%
2023/03/02	0	46.45	0	0.00	46.45	0	10,170	0.00%
2023/03/01	7	45.37	2.1	45.62	46.00	4.9	10,181	0.05%
2023/02/24	2.1	45.51	3	45.80	45.60	-0.9	10,192	-0.01%
2023/02/23	1	45.90	1	45.95	45.90	0	10,187	0.00%
2023/02/22	1.5	45.61	2	45.68	45.95	-0.5	10,395	0.00%
2023/02/21	3	46.90	100	46.36	46.20	-97	10,715	-0.91%
2023/02/20	1	46.70	3	46.75	46.65	-2	10,972	-0.02%
2023/02/17	4	46.63	0	0.00	46.60	4	11,200	0.04%
2023/02/16	66	46.33	2	46.35	46.40	64	11,429	0.56%
2023/02/15	1	45.95	0.6	45.75	45.80	0.5	12,011	0.00%
2023/02/14	0	45.90	2	45.73	45.85	-2	12,177	-0.02%
2023/02/13	1.1	45.42	0	0.00	45.40	1.1	12,395	0.01%
2023/02/10	0	0.00	2.5	45.41	45.70	-2.5	12,674	-0.02%
2023/02/09	2.5	45.95	0	0.00	45.70	2.5	12,975	0.02%
2023/02/08	4	46.14	2	46.00	46.30	2	13,052	0.02%
2023/02/07	6	45.83	0	0.00	45.70	6	13,138	0.05%
2023/02/06	12	46.21	7	46.11	46.30	5	13,099	0.04%
2023/02/03	5	46.79	9.2	46.88	46.75	-4.2	13,014	-0.03%
2023/02/02	4	46.78	6	46.89	46.75	-2	13,041	-0.02%
2023/02/01	2	46.50	7	46.12	46.55	-5	12,888	-0.04%
2023/01/31	5	45.59	7	45.68	45.55	-2	12,883	-0.02%
2023/01/30	5.2	45.06	12	44.95	45.10	-6.8	12,927	-0.05%
2023/01/17	12	44.20	5	44.17	44.25	7	12,752	0.05%
2023/01/16	1	43.70	4	43.88	44.00	-3	12,837	-0.02%
2023/01/13	12	43.66	4	43.59	43.50	8	12,890	0.06%
2023/01/12	11.1	43.97	7	44.13	44.10	4.1	12,946	0.03%
2023/01/11	12	44.11	7.2	44.23	44.00	4.8	12,957	0.04%
2023/01/10	6	44.52	4	44.55	44.70	2	12,793	0.02%
2023/01/09	16.2	44.82	7.3	44.93	45.10	8.9	12,780	0.07%
2023/01/06	12	44.02	13.2	43.92	44.30	-1.2	12,731	-0.01%
2023/01/05	9.1	45.02	3	44.85	44.70	6.1	12,835	0.05%
2023/01/04	3.1	45.37	0	0.00	45.35	3.1	12,913	0.02%
2023/01/03	0	0.00	3	45.17	45.55	-3	13,039	-0.02%
2022/12/30	3	45.03	0	0.00	44.50	3	13,197	0.02%
2022/12/29	5	44.90	4	44.45	45.00	1	13,400	0.01%
2022/12/28	6	45.38	30	45.42	44.80	-24	13,534	-0.18%
2022/12/27	9	46.51	4	46.54	46.40	5	13,495	0.04%
2022/12/26	10	46.19	0	0.00	46.10	10	13,538	0.07%
2022/12/23	3.1	45.41	4	45.50	45.95	-0.9	13,646	-0.01%
2022/12/22	17	46.58	2.4	46.45	46.45	14.6	13,669	0.11%
2022/12/21	14.1	46.65	2	47.03	46.65	12.1	13,819	0.09%
2022/12/20	4.3	46.89	4	47.44	46.60	0.3	13,914	0.00%
2022/12/19	10	48.51	5	47.94	47.95	5	13,947	0.04%
2022/12/16	24	48.45	8	48.59	48.90	16	14,020	0.11%
2022/12/15	18	48.31	13.1	48.41	48.50	4.9	13,975	0.04%
2022/12/14	7.1	47.96	9	48.00	47.80	-1.9	14,194	-0.01%
2022/12/13	8.2	48.18	3	47.93	47.75	5.2	14,220	0.04%
2022/12/12	7	47.97	1.3	48.18	48.05	5.7	14,278	0.04%
2022/12/09	115	50.00	2.1	49.67	48.80	112.9	14,409	0.78%	大買/鉅額交易
2022/12/08	111	49.22	100	49.70	49.40	11	14,403	0.08%	大買/
2022/12/07	20.1	50.02	10	49.77	49.10	10.1	14,834	0.07%
2022/12/06	35	51.03	5	51.48	51.10	30	14,662	0.20%
2022/12/05	17.2	51.22	74	51.36	51.30	-56.8	14,559	-0.39%
2022/12/02	19.2	51.02	25.4	50.91	51.10	-6.2	14,565	-0.04%
2022/12/01	58	50.19	38	50.27	50.10	20	14,398	0.14%
2022/11/30	21	49.48	10	49.28	49.55	11	14,656	0.08%
2022/11/29	3	48.52	4	48.60	48.45	-1	14,729	-0.01%
2022/11/28	8	48.20	10	48.36	48.50	-2	14,753	-0.01%
2022/11/25	0	0.00	8	48.22	48.05	-8	14,962	-0.05%
2022/11/24	17	48.44	20	48.40	48.35	-3	15,216	-0.02%
2022/11/23	7	48.06	0	0.00	48.05	7	15,817	0.04%
2022/11/22	0	0.00	3	47.73	47.80	-3	16,376	-0.02%
2022/11/21	7	48.41	7.1	48.44	48.20	-0.1	16,747	0.00%
2022/11/18	11.1	48.76	8.5	48.99	48.40	2.6	16,831	0.02%
2022/11/17	29.5	48.80	43	48.93	49.00	-13.5	16,712	-0.08%
2022/11/16	10	47.16	15.3	47.72	48.15	-5.3	16,425	-0.03%
2022/11/15	22	47.70	7	47.89	48.00	15	16,220	0.09%
2022/11/14	16	47.48	3	47.58	47.40	13	16,185	0.08%
2022/11/11	16.3	48.15	23	48.20	47.95	-6.7	16,145	-0.04%
2022/11/10	2	46.00	9	46.50	46.20	-7	16,227	-0.04%
2022/11/09	6	46.12	13.2	46.09	46.05	-7.2	16,358	-0.04%
2022/11/08	24	45.64	21	45.59	45.10	3	16,292	0.02%
2022/11/07	10.3	45.05	8.1	45.03	44.80	2.2	16,260	0.01%
2022/11/04	3	45.85	7.1	45.60	46.00	-4.1	16,184	-0.03%
2022/11/03	3	45.83	7	45.43	46.15	-4	16,373	-0.02%
2022/11/02	5.1	44.93	6	44.78	44.95	-0.9	16,566	-0.01%
2022/11/01	5.1	44.12	8	44.02	44.40	-2.9	17,113	-0.02%
2022/10/31	9	43.40	25	43.27	43.70	-16	17,771	-0.09%
2022/10/28	14.1	42.32	8	42.55	42.10	6.1	17,980	0.03%
2022/10/27	6.2	42.54	38	42.76	42.85	-31.8	18,148	-0.18%
2022/10/26	16	42.17	3	42.10	41.35	13	18,045	0.07%
2022/10/25	7	43.49	11	43.51	43.15	-4	17,911	-0.02%
2022/10/24	39	44.33	33.5	44.55	43.80	5.5	17,985	0.03%
2022/10/21	13	43.53	15	43.71	43.25	-2	17,961	-0.01%
2022/10/20	16.1	43.02	4	43.35	43.50	12.1	17,999	0.07%
2022/10/19	10	44.78	7	44.66	44.15	3	17,937	0.02%
2022/10/18	5	45.06	4.1	45.36	45.35	0.9	17,953	0.00%
2022/10/17	5	43.44	6.2	44.26	44.80	-1.2	18,047	-0.01%
2022/10/14	4	44.79	5	44.95	44.80	-1	18,179	-0.01%
2022/10/13	8	44.21	46	43.10	43.20	-38	18,510	-0.21%
2022/10/12	7	44.54	24.2	44.43	45.00	-17.2	18,730	-0.09%
2022/10/11	12.1	44.09	2.1	43.76	43.30	10	18,873	0.05%
2022/10/07	19	46.72	8	46.76	46.35	11	19,401	0.06%
2022/10/06	13	46.78	7	46.59	46.50	6	19,774	0.03%
2022/10/05	8	46.26	10	46.63	46.55	-2	19,665	-0.01%
2022/10/04	3	45.25	9	45.38	45.70	-6	19,594	-0.03%
2022/10/03	7.1	44.45	2.2	44.76	44.25	4.9	19,639	0.02%
2022/09/30	17.2	44.43	25	44.73	45.20	-7.8	19,846	-0.04%
2022/09/29	11	44.76	11	44.76	44.40	0	20,194	0.00%
2022/09/28	46	45.28	27	43.85	43.80	19	20,476	0.09%
2022/09/27	15	46.03	25	46.22	46.75	-10	20,371	-0.05%
2022/09/26	28.1	45.91	6	45.92	45.25	22.1	20,339	0.11%
2022/09/23	28	47.42	53	47.88	47.30	-25	20,358	-0.12%
2022/09/22	7.4	46.51	17	47.09	47.60	-9.6	20,396	-0.05%
2022/09/21	30.3	47.11	15	47.11	46.90	15.3	20,453	0.07%
2022/09/20	7	48.49	9	48.38	48.50	-2	20,344	-0.01%
2022/09/19	15	48.40	16	48.53	48.45	-1	20,397	0.00%
2022/09/16	27.3	48.29	43	48.36	48.25	-15.7	20,579	-0.08%
2022/09/15	24.2	49.00	33	48.75	48.60	-8.8	20,553	-0.04%
2022/09/14	78	49.10	32.1	48.96	49.15	45.9	20,633	0.22%
2022/09/13	16	51.05	8.5	50.64	50.50	7.5	20,251	0.04%
2022/09/12	14	51.86	21.2	51.94	51.60	-7.2	20,199	-0.04%
2022/09/08	12	51.30	56	51.40	51.40	-44	20,424	-0.22%
2022/09/07	15	49.89	12	50.22	50.20	3	20,598	0.01%
2022/09/06	81	51.32	37	51.24	50.30	44	20,848	0.21%
2022/09/05	28	51.39	47	51.53	51.70	-19	20,563	-0.09%
2022/09/02	26	50.81	24	50.87	50.50	2	20,388	0.01%
2022/09/01	61.2	51.22	6	51.42	50.70	55.2	20,511	0.27%
2022/08/31	108	52.58	11	52.81	52.70	97	20,509	0.47%	大買/
2022/08/30	45	52.68	79.3	53.04	53.40	-34.3	20,767	-0.17%
2022/08/29	26	50.10	12	51.03	51.70	14	20,825	0.07%
2022/08/26	47	52.01	48	52.37	52.40	-1	20,422	0.00%
2022/08/25	9.3	51.01	8	50.99	50.90	1.3	20,349	0.01%
2022/08/24	11	50.56	4	50.60	50.60	7	20,530	0.03%
2022/08/23	3	50.10	7	50.30	50.00	-4	20,487	-0.02%
2022/08/22	6	50.02	11	50.27	50.00	-5	20,561	-0.02%
2022/08/19	1	49.95	13	50.05	50.30	-12	20,739	-0.06%
2022/08/18	14	49.13	40	49.11	49.55	-26	20,715	-0.13%
2022/08/17	102.3	49.30	69.2	49.49	48.80	33.1	20,751	0.16%	大買/
2022/08/16	26.1	51.82	21	51.88	52.00	5.1	20,481	0.02%
2022/08/15	13.2	51.48	21	51.35	51.00	-7.8	20,407	-0.04%
2022/08/12	23.1	51.48	29.6	51.48	51.10	-6.5	20,771	-0.03%
2022/08/11	27.1	51.43	18	51.46	50.90	9.1	21,178	0.04%
2022/08/10	6	51.12	10.3	51.26	51.20	-4.3	21,436	-0.02%
2022/08/09	29.5	50.54	50	50.55	50.70	-20.5	21,796	-0.09%
2022/08/08	27.4	50.17	56	50.04	50.70	-28.6	22,056	-0.13%
2022/08/05	159.4	49.33	131	49.11	49.15	28.4	22,060	0.13%	大買/大賣/
2022/08/04	22	48.21	36	48.81	48.55	-14	21,423	-0.07%
2022/08/03	27.4	47.72	6	48.00	48.45	21.4	21,273	0.10%
2022/08/02	3	47.67	15	47.64	47.55	-12	21,266	-0.06%
2022/08/01	6.2	48.79	6	48.63	48.50	0.2	21,359	0.00%
2022/07/29	28	48.49	31.4	48.54	48.70	-3.4	21,701	-0.02%
2022/07/28	35	48.47	29.2	47.86	47.65	5.8	21,938	0.03%
2022/07/27	5	47.71	4	48.03	48.10	1	21,884	0.00%
2022/07/26	5.3	48.17	1	48.40	47.95	4.3	21,804	0.02%
2022/07/25	5	48.50	5	48.98	48.90	0	21,976	0.00%
2022/07/22	1	48.85	1	48.95	49.10	0	22,002	0.00%
2022/07/21	4.3	48.86	8.4	49.41	49.35	-4.1	22,092	-0.02%
2022/07/20	31.3	50.39	57	50.05	49.70	-25.7	22,151	-0.12%
2022/07/19	24	49.54	48	49.59	49.65	-24	21,948	-0.11%
2022/07/18	43.2	49.25	38.8	48.95	48.80	4.4	21,669	0.02%
2022/07/15	53	48.16	93.3	48.10	48.50	-40.3	21,507	-0.19%
2022/07/14	53.7	46.32	88	45.82	47.00	-34.4	21,021	-0.16%
2022/07/13	23	44.09	35	44.21	44.15	-12	20,835	-0.06%
2022/07/12	12	42.95	1	43.40	42.55	11	20,926	0.05%
2022/07/11	21	44.37	20	44.55	43.90	1	21,110	0.00%
2022/07/08	40	44.09	29	44.19	44.20	11	21,589	0.05%
2022/07/07	76.5	42.88	70	43.18	43.80	6.5	21,699	0.03%
2022/07/06	43	42.68	40	42.76	41.95	3	21,471	0.01%
2022/07/05	7	41.54	8	41.99	41.75	-1	21,434	0.00%
2022/07/04	16.2	41.16	8	41.70	41.10	8.2	21,513	0.04%
2022/07/01	11.1	42.05	8	41.67	41.00	3.1	21,857	0.01%
2022/06/30	25.2	43.38	1	43.40	43.40	24.2	21,931	0.11%
2022/06/29	5.3	44.30	3	44.37	44.55	2.3	22,013	0.01%
2022/06/28	34.1	45.00	2	46.40	45.00	32.1	22,163	0.14%
2022/06/27	39	46.86	45	46.61	46.50	-6	22,719	-0.03%
2022/06/24	19	46.32	39	46.66	46.20	-20	23,509	-0.09%
2022/06/23	17.1	45.27	16	45.38	45.25	1.1	23,990	0.00%
2022/06/22	13	44.53	11	44.52	44.60	2	24,797	0.01%
2022/06/21	12.1	45.94	14	45.74	46.20	-1.9	25,328	-0.01%
2022/06/20	6.2	45.22	20	45.56	44.45	-13.8	25,835	-0.05%
2022/06/17	28.2	46.26	10.3	45.95	45.90	17.9	26,249	0.07%
2022/06/16	29	48.53	30	48.72	47.60	-1	26,095	0.00%
2022/06/15	42.2	48.85	49	48.60	48.25	-6.8	26,077	-0.03%
2022/06/14	27	47.84	16	47.71	48.15	11	25,788	0.04%
2022/06/13	9.2	47.43	14	47.28	47.35	-4.8	25,599	-0.02%
2022/06/10	21	47.89	31.5	48.00	47.90	-10.5	25,651	-0.04%
2022/06/09	17	48.27	22	48.01	47.90	-5	25,693	-0.02%
2022/06/08	78	50.07	64.5	49.62	49.10	13.5	25,438	0.05%
2022/06/07	27.8	49.54	58.1	49.45	49.65	-30.3	24,948	-0.12%
2022/06/06	3.1	48.28	7	48.40	48.15	-3.9	24,371	-0.02%
2022/06/02	59	49.13	62	48.93	48.55	-3	24,363	-0.01%
2022/06/01	12	48.22	23	48.34	48.40	-11	24,200	-0.05%
2022/05/31	5	47.45	6	47.63	47.40	-1	23,990	0.00%
2022/05/30	6	47.66	8.4	47.99	47.50	-2.4	24,182	-0.01%
2022/05/27	13.1	47.47	6	47.60	47.30	7.1	24,116	0.03%
2022/05/26	10	48.07	9	48.59	48.00	1	24,115	0.00%
2022/05/25	24	48.64	22	48.63	48.60	2	24,260	0.01%
2022/05/24	81.1	48.71	79	48.62	47.95	2.1	24,349	0.01%
2022/05/23	54	49.04	50.7	48.43	48.05	3.3	24,164	0.01%
2022/05/20	55	49.10	68.2	48.83	48.80	-13.2	24,409	-0.05%
2022/05/19	65	48.11	82	48.24	49.00	-17	24,298	-0.07%
2022/05/18	29	48.02	41.5	48.01	48.05	-12.5	24,273	-0.05%
2022/05/17	25	47.01	53.4	46.84	47.35	-28.4	25,201	-0.11%
2022/05/16	62	45.63	45	45.87	45.40	17	25,278	0.07%
2022/05/13	19	44.36	84	44.26	45.10	-65	25,197	-0.26%
2022/05/12	20	41.64	18	41.30	41.00	2	24,680	0.01%
2022/05/11	14	41.35	10	42.22	42.35	4	24,631	0.02%
2022/05/10	41	41.79	55	41.92	42.30	-14	24,503	-0.06%
2022/05/09	11.3	42.19	14	42.39	41.70	-2.8	24,486	-0.01%
2022/05/06	37.8	43.27	30	43.47	43.10	7.8	24,368	0.03%
2022/05/05	42.6	46.02	19	46.58	45.50	23.6	23,989	0.10%
2022/05/04	9	46.15	4	46.14	46.25	5	23,651	0.02%
2022/05/03	2	45.95	1	46.30	46.30	1	23,697	0.00%
2022/04/29	18	46.40	48	46.67	45.85	-30	23,688	-0.13%
2022/04/28	25	45.31	6	45.53	45.10	19	23,486	0.08%
2022/04/27	20	45.25	5	45.44	45.90	15	23,427	0.06%
2022/04/26	25	46.37	24	46.14	46.65	1	23,361	0.00%
2022/04/25	34	44.82	17.2	44.87	44.55	16.8	23,161	0.07%
2022/04/22	3	47.27	2	47.30	47.55	1	23,125	0.00%
2022/04/21	6	47.92	9	47.89	48.00	-3	23,063	-0.01%
2022/04/20	20	47.82	14	47.72	47.35	6	22,897	0.03%
2022/04/19	19.4	48.09	31	48.10	47.55	-11.6	22,739	-0.05%
2022/04/18	13	46.72	12	46.21	46.70	1	22,448	0.00%
2022/04/15	23.1	47.27	20	47.13	47.05	3.1	22,259	0.01%
2022/04/14	31.3	47.49	38	47.56	48.00	-6.7	22,132	-0.03%
2022/04/13	22.2	45.88	77	45.28	46.15	-54.8	21,664	-0.25%
2022/04/12	12	44.38	5	44.37	44.15	7	21,756	0.03%
2022/04/11	26.1	44.77	28	44.50	44.35	-1.9	21,667	-0.01%
2022/04/08	20.1	46.49	18	46.97	46.65	2.1	21,313	0.01%
2022/04/07	38.3	47.34	17	47.06	45.90	21.3	21,147	0.10%
2022/04/06	19.3	49.11	19	49.12	49.15	0.3	20,803	0.00%
2022/04/01	26	48.54	14.4	48.58	48.45	11.6	20,605	0.06%
2022/03/31	40	48.82	20	48.86	48.30	20	20,442	0.10%
2022/03/30	68	49.27	57.6	49.54	49.50	10.4	20,275	0.05%
2022/03/29	82.6	50.69	60	50.75	49.95	22.6	19,787	0.11%
2022/03/28	86.3	52.39	43.4	52.51	52.80	42.9	19,013	0.23%
2022/03/25	146	51.71	146.1	51.71	53.00	-0.1	18,276	0.00%	大買/大賣/
2022/03/24	23.1	50.34	63.5	50.30	51.00	-40.5	17,250	-0.23%
2022/03/23	89	49.53	95	49.10	49.40	-6	16,494	-0.04%
2022/03/22	8	48.27	30	48.26	48.35	-22	16,024	-0.14%
2022/03/21	19	46.79	1.4	46.61	46.40	17.6	15,591	0.11%
2022/03/18	14.2	45.93	14	46.35	46.60	0.2	15,570	0.00%
2022/03/17	2	44.75	2	44.65	44.80	0	15,254	0.00%
2022/03/16	1	44.10	1	44.20	43.50	0	15,193	0.00%
2022/03/15	2	43.88	1	44.75	43.35	1	15,253	0.01%
2022/03/14	4	45.10	12	45.12	45.00	-8	15,205	-0.05%
2022/03/11	2	43.88	1	43.45	43.50	1	15,309	0.01%
2022/03/10	4	44.28	4	44.43	44.10	0	15,528	0.00%
2022/03/09	10.2	43.37	3	43.33	43.40	7.2	15,466	0.05%
2022/03/08	16.1	43.86	9	44.22	43.35	7.1	15,382	0.05%
2022/03/07	7	44.82	4	44.59	44.60	3	15,351	0.02%
2022/03/04	0	0.00	7.4	46.62	46.50	-7.4	15,270	-0.05%
2022/03/03	8	46.42	8	46.67	46.70	0	15,290	0.00%
2022/03/02	2	47.78	11.4	47.43	47.80	-9.4	15,107	-0.06%
2022/03/01	14	48.31	9	48.36	48.35	5	15,086	0.03%
2022/02/25	32.2	47.73	35	47.54	47.85	-2.8	14,877	-0.02%
2022/02/24	7	46.84	6	46.75	46.00	1	14,762	0.01%
2022/02/23	28.1	48.29	21	48.26	47.90	7.1	14,602	0.05%
2022/02/22	12.5	48.01	14	48.11	48.40	-1.5	15,422	-0.01%
2022/02/21	14	48.40	5	48.13	47.95	9	15,664	0.06%
2022/02/18	32.4	48.34	40	48.57	48.65	-7.6	15,319	-0.05%
2022/02/17	40.6	48.27	66.9	48.15	47.90	-26.3	14,747	-0.18%
2022/02/16	61.1	46.32	84	46.53	46.70	-22.9	13,427	-0.17%
2022/02/15	20	45.53	35	45.59	45.45	-15	12,791	-0.12%
2022/02/14	1	43.90	3	43.72	44.00	-2	12,458	-0.02%
2022/02/11	2.1	44.50	6	44.67	44.50	-3.9	12,431	-0.03%
2022/02/10	7.2	44.41	10	44.31	44.60	-2.9	12,459	-0.02%
2022/02/09	5.1	44.62	12.3	44.81	44.60	-7.2	12,543	-0.06%
2022/02/08	4	44.00	7	43.83	44.00	-3	12,701	-0.02%
2022/02/07	0	0.00	2	42.80	43.25	-2	12,787	-0.02%
2022/01/25	7.1	42.59	3	42.25	42.10	4.1	13,327	0.03%
2022/01/24	0.2	43.35	1	43.40	43.40	-0.8	13,863	-0.01%
2022/01/21	1.3	43.99	11	43.85	43.60	-9.7	14,032	-0.07%
2022/01/20	10.3	44.50	18	44.28	44.45	-7.8	14,260	-0.05%
2022/01/19	12	43.78	28	44.11	44.20	-16	14,269	-0.11%
2022/01/18	2	43.85	22	44.16	43.70	-20	14,060	-0.14%
2022/01/17	9.3	43.84	29	43.65	43.85	-19.8	13,939	-0.14%
2022/01/14	3	41.30	4	41.56	42.20	-1	13,773	-0.01%
2022/01/13	2	41.95	2	41.95	42.05	0	13,800	0.00%
2022/01/12	0	0.00	2	42.53	42.50	-2	13,905	-0.01%
2022/01/11	2	41.80	2	42.15	42.35	0	13,926	0.00%
2022/01/07	5	42.17	16	42.08	42.10	-11	13,890	-0.08%
2022/01/06	2	42.88	4	43.09	43.10	-2	13,746	-0.01%
2022/01/05	68	44.36	156	43.26	42.95	-88	13,642	-0.65%	大賣/
2022/01/04	0	0.00	20	44.26	44.40	-20	13,201	-0.15%
2022/01/03	3	43.87	1	43.60	43.80	2	13,172	0.02%
2021/12/30	0	0.00	3	43.40	43.75	-3	13,168	-0.02%
2021/12/29	0	0.00	1	43.65	43.65	-1	13,182	-0.01%
2021/12/28	0.5	44.00	6	44.29	44.00	-5.5	13,113	-0.04%
2021/12/27	2.5	44.14	4	44.15	44.10	-1.5	13,067	-0.01%
2021/12/24	0	0.00	14	43.69	43.90	-14	13,070	-0.11%
2021/12/23	8.2	44.00	30	43.95	44.05	-21.8	12,935	-0.17%
2021/12/22	1	43.25	33	43.34	43.55	-32	12,839	-0.25%
2021/12/21	1	43.30	0	0.00	43.15	1	12,789	0.01%
2021/12/20	1	43.00	11	42.79	43.00	-10	12,758	-0.08%
2021/12/17	42	43.08	25	42.78	42.65	17	12,765	0.13%
2021/12/16	2	42.88	10	42.96	43.10	-8	12,755	-0.06%
2021/12/15	1	42.75	1.2	42.12	42.10	-0.2	12,635	0.00%
2021/12/14	12	42.37	21	42.50	42.55	-9	12,576	-0.07%
2021/12/13	5	41.96	9	41.99	41.70	-4	12,424	-0.03%
2021/12/10	5	41.87	7	41.79	41.70	-2	12,603	-0.02%
2021/12/09	17	42.82	14.1	42.83	42.45	2.9	12,557	0.02%
2021/12/08	4	42.68	5	42.78	42.50	-1	12,551	-0.01%
2021/12/07	42	42.79	31	42.81	42.50	11	12,431	0.09%
2021/12/06	9	42.45	25.9	42.07	42.90	-16.9	12,114	-0.14%
2021/12/03	8.2	41.14	36.2	41.24	41.20	-28	11,940	-0.23%
2021/12/02	23.1	40.70	2	41.05	40.55	21.1	11,955	0.18%
2021/12/01	19.2	41.20	4.2	41.27	41.20	15.1	11,916	0.13%
2021/11/30	7.1	41.72	15	41.96	41.60	-7.9	11,766	-0.07%
2021/11/29	20.4	40.45	32	40.62	41.05	-11.6	11,702	-0.10%
2021/11/26	11	41.70	25	41.49	41.00	-14	11,609	-0.12%
2021/11/25	8	42.41	3.1	42.45	42.00	5	11,541	0.04%
2021/11/24	4.1	41.80	17	41.91	42.30	-13	11,748	-0.11%
2021/11/23	16	42.42	7	42.31	42.00	9	11,658	0.08%
2021/11/22	21.1	43.55	11.2	43.63	43.30	9.9	11,460	0.09%
2021/11/19	129.2	44.40	105.3	44.32	43.00	23.9	11,343	0.21%	大買/大賣/
2021/11/18	35	43.96	60	43.04	43.80	-25	10,405	-0.24%
2021/11/17	8	41.55	12	41.57	41.50	-4	9,757	-0.04%
2021/11/16	19	42.18	4	42.00	41.60	15	9,756	0.15%
2021/11/15	1	42.10	4	42.13	42.10	-3	9,725	-0.03%
2021/11/12	0	0.00	2	41.45	41.25	-2	9,675	-0.02%
2021/11/11	38	42.06	5	41.55	41.30	33	9,614	0.34%
2021/11/10	4	41.76	6.5	41.96	42.05	-2.5	9,626	-0.03%
2021/11/09	7	41.71	9	41.54	41.50	-2	9,789	-0.02%
2021/11/08	20	41.82	11	41.81	41.40	9	9,746	0.09%
2021/11/05	25	41.93	20	41.90	41.80	5	9,736	0.05%
2021/11/04	18	41.23	2	41.28	40.70	16	9,607	0.17%
2021/11/03	7	41.06	3	41.15	40.95	4	9,615	0.04%
2021/11/02	13	41.70	27	42.39	40.40	-14	9,872	-0.14%
2021/11/01	21	42.11	17	42.26	42.40	4	9,574	0.04%
2021/10/29	6	40.58	41	40.76	40.35	-35	9,222	-0.38%
2021/10/28	62	40.42	29	40.24	40.15	33	9,320	0.35%
2021/10/27	2	39.40	4	39.30	39.60	-2	9,083	-0.02%
2021/10/26	2	38.80	5	38.70	38.65	-3	9,218	-0.03%
2021/10/25	0	0.00	3	38.50	38.55	-3	9,381	-0.03%
2021/10/22	3	38.67	8	38.39	38.75	-5	9,785	-0.05%
2021/10/21	2	38.05	5	38.86	37.60	-3	10,483	-0.03%
2021/10/20	5	38.76	7	38.58	38.70	-2	10,465	-0.02%
2021/10/19	3	37.83	3	37.85	37.85	0	10,656	0.00%
2021/10/18	4	37.34	5	37.40	37.05	-1	10,778	-0.01%
2021/10/15	4	37.21	6	37.28	37.15	-2	11,089	-0.02%
2021/10/14	0	0.00	1	36.05	36.05	-1	11,338	-0.01%
2021/10/13	2	36.50	0.1	36.10	36.05	1.9	11,732	0.02%
2021/10/12	3	36.77	6	37.01	37.10	-3	12,069	-0.02%
2021/10/08	2.1	37.90	6	37.53	37.60	-3.9	13,040	-0.03%
2021/10/07	2	37.05	2	37.00	37.05	0	14,988	0.00%
2021/10/06	3	36.87	4	36.89	36.35	-1	17,470	-0.01%
2021/10/05	1	35.85	0	0.00	35.90	1	17,701	0.01%
2021/10/04	0	0.00	3	35.92	35.70	-3	18,027	-0.02%
2021/10/01	6	35.73	2	36.30	35.55	4	18,639	0.02%
2021/09/30	14.1	37.01	15	36.49	37.30	-0.9	18,795	0.00%
2021/09/29	3	36.22	0	0.00	36.30	3	19,035	0.02%
2021/09/28	0	0.00	4	37.55	37.60	-4	19,216	-0.02%
2021/09/27	1	38.20	0	0.00	38.20	1	19,269	0.01%
2021/09/24	1	38.45	6	38.46	38.45	-5	19,406	-0.03%
2021/09/23	3	37.55	6	37.91	37.70	-3	19,386	-0.02%
2021/09/22	4.1	37.80	2	38.00	37.85	2.1	19,350	0.01%
2021/09/17	2.1	37.68	3	37.88	38.50	-0.9	19,355	0.00%
2021/09/16	1	37.55	2	37.48	37.55	-1	19,464	-0.01%
2021/09/15	9	37.58	1	37.65	37.20	8	19,804	0.04%
2021/09/14	1.1	38.59	3	38.50	38.35	-1.9	20,330	-0.01%
2021/09/13	13	38.27	2	38.48	38.25	11	20,398	0.05%
2021/09/09	5	38.99	5	39.19	38.95	0	20,679	0.00%
2021/09/08	4	38.44	0	0.00	38.25	4	20,966	0.02%
2021/09/07	6.1	39.36	6	39.38	39.10	0.1	21,266	0.00%
2021/09/06	9	40.22	33	40.42	39.80	-24	21,286	-0.11%
2021/09/03	1	40.50	5	40.41	40.65	-4	21,312	-0.02%
2021/09/02	4	40.56	3.2	40.41	40.05	0.8	21,443	0.00%
2021/09/01	3	40.80	3	40.93	41.00	0	21,357	0.00%
2021/08/31	6.1	40.89	5	41.04	40.95	1.1	21,313	0.01%
2021/08/30	10	41.18	9	41.51	40.70	1	21,312	0.00%
2021/08/27	1	40.30	0	0.00	40.20	1	21,016	0.00%
2021/08/26	6	40.49	1	40.25	40.25	5	21,064	0.02%
2021/08/25	24	40.68	4	40.90	40.60	20	21,121	0.09%
2021/08/24	4	40.63	15	40.54	40.40	-11	21,209	-0.05%
2021/08/23	2	40.35	6	39.82	40.35	-4	21,053	-0.02%
2021/08/20	3.1	38.51	7	38.64	38.65	-3.9	21,040	-0.02%
2021/08/19	28	39.36	15	39.48	38.75	13	21,090	0.06%
2021/08/18	1	38.05	3	39.38	39.60	-2	21,120	-0.01%
2021/08/17	3	38.60	1	39.45	38.55	2	21,189	0.01%
2021/08/16	7	38.82	20	38.74	38.95	-13	21,197	-0.06%
2021/08/13	96	40.44	1	39.35	38.65	95	21,055	0.45%
2021/08/12	2	40.78	3	40.65	40.65	-1	20,844	0.00%
2021/08/11	9	40.89	3.1	41.05	40.75	5.9	20,838	0.03%
2021/08/10	11	41.58	7	41.56	41.20	4	20,749	0.02%
2021/08/09	7	42.74	9	42.79	42.60	-2	20,644	-0.01%
2021/08/06	30.2	43.37	28	43.51	43.65	2.2	20,597	0.01%
2021/08/05	5	42.35	5	42.21	42.20	0	20,379	0.00%
2021/08/04	10.1	42.05	15.3	42.09	42.20	-5.2	20,574	-0.03%
2021/08/03	22	42.05	10	42.34	42.20	12	20,494	0.06%
2021/08/02	1	42.75	22	42.65	42.70	-21	20,214	-0.10%
2021/07/30	14	43.24	34	43.40	42.80	-20	20,256	-0.10%
2021/07/29	18	44.69	7	44.30	44.50	11	20,281	0.05%
2021/07/28	40	44.20	37	44.36	44.75	3	20,369	0.01%
2021/07/27	90	46.11	80	45.99	46.10	10	20,172	0.05%
2021/07/26	6	44.40	20	44.65	44.70	-14	19,599	-0.07%
2021/07/23	38	44.79	11	44.70	44.30	27	19,708	0.14%
2021/07/22	9	44.49	110	44.36	44.60	-101	19,745	-0.51%	大賣/鉅額交易
2021/07/21	50	44.77	47	44.69	43.70	3	19,601	0.02%
2021/07/20	137	44.92	23.2	44.60	44.50	113.8	19,341	0.59%	大買/鉅額交易
2021/07/19	32.8	46.26	17	46.15	45.80	15.8	19,070	0.08%
2021/07/16	30	46.26	32	46.38	46.55	-2	18,811	-0.01%
2021/07/15	94.1	46.79	96	46.62	46.30	-1.9	18,528	-0.01%
2021/07/14	227	46.77	271	46.83	45.75	-44	17,675	-0.25%	大買/大賣/
2021/07/13	177	46.14	155	46.15	45.95	22	15,747	0.14%	大買/大賣/
2021/07/12	29	43.23	18	43.33	43.10	11	13,343	0.08%
2021/07/09	24	42.75	25	42.74	42.80	-1	13,083	-0.01%
2021/07/08	14	42.00	25	42.58	43.00	-11	12,931	-0.09%
2021/07/07	5	42.55	9	42.41	42.30	-4	12,486	-0.03%
2021/07/06	11	42.41	20	42.75	42.65	-9	12,380	-0.07%
2021/07/05	8	43.53	20	43.50	43.30	-12	12,494	-0.10%
2021/07/02	4	42.70	7	42.70	42.70	-3	12,707	-0.02%
2021/07/01	9	42.26	3	42.43	42.10	6	12,888	0.05%
2021/06/30	3	42.05	2	41.98	42.00	1	12,782	0.01%
2021/06/29	2	41.90	4	42.00	41.80	-2	12,819	-0.02%
2021/06/28	1	42.15	4	42.13	42.15	-3	12,915	-0.02%
2021/06/25	9.1	42.19	7	42.10	42.00	2.1	12,959	0.02%
2021/06/24	34	42.39	8	42.33	42.25	26	12,962	0.20%
2021/06/23	31	42.97	65	42.58	43.40	-34	12,804	-0.27%
2021/06/22	2	40.20	5	40.29	40.20	-3	12,204	-0.02%
2021/06/21	6	39.58	7	39.79	39.40	-1	12,196	-0.01%
2021/06/18	16	41.04	8	41.46	40.55	8	12,106	0.07%
2021/06/17	53	41.23	47	41.35	41.00	6	11,999	0.05%
2021/06/16	8	41.11	23	40.21	41.05	-15	11,813	-0.13%
2021/06/15	4	39.23	5	39.51	39.20	-1	11,597	-0.01%
2021/06/11	6	39.06	2	39.40	38.80	4	11,685	0.03%
2021/06/09	2	38.45	0	0.00	38.30	2	11,816	0.02%
2021/06/07	1	38.25	4	37.88	38.10	-3	12,237	-0.02%
2021/06/04	1	38.60	4	38.63	38.80	-3	12,263	-0.02%
2021/06/02	2	39.45	0	0.00	38.75	2	12,440	0.02%
2021/06/01	10	39.52	8	39.36	39.45	2	12,471	0.02%
2021/05/31	9	38.27	3	38.27	38.40	6	12,385	0.05%
2021/05/28	6	37.89	5	37.90	38.30	1	12,391	0.01%
2021/05/27	1	37.65	3	37.38	37.50	-2	12,357	-0.02%
2021/05/26	3	37.20	3	37.17	37.20	0	12,288	0.00%
2021/05/25	2	37.25	6	36.92	36.70	-4	12,263	-0.03%
2021/05/24	3	34.97	1	34.75	35.40	2	12,192	0.02%
2021/05/21	8	35.41	4	35.56	35.00	4	12,207	0.03%
2021/05/20	10	35.42	1	35.45	35.45	9	12,346	0.07%
2021/05/19	2	35.18	0	0.00	35.20	2	12,407	0.02%
2021/05/18	0	0.00	1	35.15	35.60	-1	12,440	-0.01%
2021/05/17	3	32.95	21	33.39	33.25	-18	12,492	-0.14%
2021/05/14	7	35.28	1	34.60	34.70	6	12,504	0.05%
2021/05/13	15	34.03	28	34.43	34.70	-13	12,415	-0.10%
2021/05/12	6	34.56	27	34.40	33.60	-21	12,209	-0.17%
2021/05/11	3	37.70	3.1	38.05	36.40	-0.1	11,932	0.00%
2021/05/10	0	0.00	2	38.80	38.85	-2	11,839	-0.02%
2021/05/07	3.1	39.21	10	38.89	39.65	-7	11,902	-0.06%
2021/05/06	16	38.14	13	38.60	37.60	3	11,827	0.03%
2021/05/05	8	39.31	8.1	39.56	38.70	-0.1	11,586	0.00%
2021/05/04	5	40.41	7	40.87	40.00	-2	11,588	-0.02%
2021/05/03	20	42.18	8	42.33	41.80	12	11,775	0.10%
2021/04/29	12	43.76	22	43.92	43.35	-10	11,697	-0.09%
2021/04/28	17	43.36	27	43.48	43.75	-10	11,604	-0.09%
2021/04/27	3.2	42.61	21	42.75	42.50	-17.8	11,475	-0.16%
2021/04/26	27	42.45	0	0.00	42.45	27	11,519	0.23%
2021/04/23	0.2	42.30	2	42.38	42.40	-1.8	11,637	-0.02%
2021/04/22	46	42.90	33	42.53	42.00	13	12,120	0.11%
2021/04/21	10	42.98	17	42.85	42.75	-7	12,731	-0.05%
2021/04/20	9	43.04	4	43.18	43.20	5	12,849	0.04%
2021/04/19	4.2	42.76	24	42.74	42.75	-19.8	12,869	-0.15%
2021/04/16	6	42.47	2	42.60	42.50	4	12,819	0.03%
2021/04/15	0	0.00	2	42.43	42.50	-2	12,960	-0.02%
2021/04/14	15.1	42.31	33	42.10	42.10	-17.9	13,048	-0.14%
2021/04/13	13	43.02	32	43.07	42.75	-19	13,219	-0.14%
2021/04/12	6	43.35	99	43.50	43.30	-93	13,260	-0.70%
2021/04/09	49	43.93	14	44.07	43.80	35	13,368	0.26%
2021/04/08	77.1	45.01	30	44.85	45.25	47.1	13,092	0.36%
2021/04/07	22	43.95	7	43.70	44.50	15	12,668	0.12%
2021/04/06	9	42.85	6	42.87	42.90	3	12,494	0.02%
2021/04/01	6	42.73	0	0.00	42.70	6	12,548	0.05%
2021/03/31	6	42.86	10	42.84	42.90	-4	12,519	-0.03%
2021/03/30	22	43.31	6	43.09	43.15	16	12,456	0.13%
2021/03/29	6	43.82	20	43.76	43.50	-14	12,466	-0.11%
2021/03/26	55	43.45	83	43.59	43.55	-28	12,456	-0.22%
2021/03/25	16	43.08	26	43.18	42.90	-10	12,374	-0.08%
2021/03/24	5	42.83	1	43.00	42.80	4	12,387	0.03%
2021/03/23	15	42.91	2	42.98	42.85	13	12,546	0.10%
2021/03/22	14	43.07	0	0.00	42.95	14	12,656	0.11%
2021/03/19	63.1	42.67	5	42.64	43.00	58.1	12,852	0.45%
2021/03/18	5	42.77	17	42.96	43.15	-12	12,934	-0.09%
2021/03/17	12	42.50	8	42.46	42.25	4	13,209	0.03%
2021/03/16	38	42.82	29	42.57	42.60	9	13,565	0.07%
2021/03/15	5	42.76	9	42.71	42.75	-4	13,882	-0.03%
2021/03/12	39	43.12	37	42.84	42.75	2	14,095	0.01%
2021/03/11	9	42.28	2	42.38	42.30	7	14,223	0.05%
2021/03/10	2	42.35	0	0.00	42.15	2	14,546	0.01%
2021/03/09	6	42.02	11	42.61	42.25	-5	14,756	-0.03%
2021/03/08	4.1	42.63	0	0.00	42.40	4.1	14,970	0.03%
2021/03/05	7	43.12	5	43.23	42.90	2	15,179	0.01%
2021/03/04	1	43.50	12	43.81	43.50	-11	15,588	-0.07%
2021/03/03	6	43.94	3	44.13	43.90	3	16,233	0.02%
2021/03/02	3	44.35	0	0.00	43.60	3	16,666	0.02%
2021/02/26	3	43.90	1	43.75	44.10	2	16,977	0.01%
2021/02/25	4	44.43	26	44.53	44.30	-22	17,426	-0.13%
2021/02/24	27.1	44.51	2	44.23	44.05	25.1	17,573	0.14%
2021/02/23	1	45.10	3	44.93	44.75	-2	17,586	-0.01%
2021/02/22	15	45.20	9	45.21	45.00	6	17,692	0.03%
2021/02/19	8	44.04	1	44.00	44.35	7	17,644	0.04%
2021/02/18	0.1	44.15	3	44.30	43.95	-2.9	17,771	-0.02%
2021/02/17	3.1	43.94	4	43.95	43.85	-0.9	17,898	-0.01%
2021/02/05	0	43.50	14	43.48	43.40	-14	17,998	-0.08%
2021/02/04	4	42.14	7	42.20	42.15	-3	18,487	-0.02%
2021/02/03	1	41.95	20	42.22	41.95	-19	18,648	-0.10%
2021/02/02	3	42.22	10	42.15	42.00	-7	18,874	-0.04%
2021/02/01	8	41.94	5	41.60	41.90	3	19,014	0.02%
2021/01/29	2	43.10	1	42.60	42.45	1	19,199	0.01%
2021/01/28	2	43.20	0	0.00	43.15	2	19,193	0.01%
2021/01/27	3	43.73	2	43.80	43.80	1	19,271	0.01%
2021/01/26	16	44.34	6	44.43	43.75	10	19,254	0.05%
2021/01/25	11.1	44.92	16	45.14	44.95	-4.9	19,103	-0.03%
2021/01/22	12	43.58	5	43.58	44.15	7	18,774	0.04%
2021/01/21	2	42.95	22.3	42.77	42.70	-20.3	18,754	-0.11%
2021/01/20	13	42.95	7	42.76	42.65	6	18,800	0.03%
2021/01/19	24	43.90	80	43.90	43.75	-56	18,607	-0.30%
2021/01/18	11	43.85	3	43.97	44.15	8	18,593	0.04%
2021/01/15	97	45.66	20	45.60	44.80	77	18,601	0.41%
2021/01/14	70.3	46.67	92	46.66	46.70	-21.8	18,293	-0.12%
2021/01/13	1	44.50	12	44.97	44.90	-11	17,949	-0.06%
2021/01/12	1	44.65	7	44.36	43.85	-6	18,092	-0.03%
2021/01/11	2	44.80	0	0.00	44.90	2	18,612	0.01%
2021/01/08	11	44.79	3	44.75	44.75	8	18,733	0.04%
2021/01/07	10	44.60	9	44.48	44.40	1	18,611	0.01%
2021/01/06	5	45.50	26	44.93	44.50	-21	18,624	-0.11%
2021/01/05	85	44.62	12	45.03	44.95	73	18,417	0.40%
2021/01/04	24	44.30	39.1	44.26	44.60	-15.1	18,456	-0.08%
2020/12/31	5	43.73	4.6	43.71	43.50	0.4	18,705	0.00%
2020/12/30	3	43.40	1.2	43.22	43.50	1.8	18,822	0.01%
2020/12/29	8	43.29	6	43.29	43.15	2	19,498	0.01%
2020/12/28	27	43.69	2	43.88	43.70	25	19,815	0.13%
2020/12/25	9	43.98	3	43.80	43.75	6	19,983	0.03%
2020/12/24	14	43.90	6	43.91	43.75	8	20,069	0.04%
2020/12/23	25	43.39	4	43.28	43.20	21	20,155	0.10%
2020/12/22	7	43.69	3	43.55	43.15	4	20,428	0.02%
2020/12/21	2	44.00	7	43.95	43.90	-5	20,608	-0.02%
2020/12/18	5	44.39	23	44.30	44.15	-18	20,573	-0.09%
2020/12/17	14	44.58	7	44.46	44.50	7	20,678	0.03%
2020/12/16	3	44.10	9	44.20	44.40	-6	20,705	-0.03%
2020/12/15	22	43.79	26	43.69	43.35	-4	20,614	-0.02%
2020/12/14	8	44.26	12	44.40	44.15	-4	20,435	-0.02%
2020/12/11	35	44.73	6	44.49	44.35	29	20,484	0.14%
2020/12/10	42	46.08	39	46.02	45.50	3	20,316	0.01%
2020/12/09	34	47.53	9	47.74	47.20	25	20,238	0.12%
2020/12/08	113	47.30	101	47.72	47.85	12	20,205	0.06%	大買/大賣/
2020/12/07	37	47.68	10	47.68	47.35	27	20,647	0.13%
2020/12/04	55	47.03	125	46.89	47.20	-70	20,442	-0.34%	大賣/
2020/12/03	16	47.91	17	47.74	47.60	-1	20,121	0.00%
2020/12/02	59	47.82	4	47.64	47.45	55	20,090	0.27%
2020/12/01	94	47.98	19	47.86	48.20	75	19,979	0.38%
2020/11/30	76	48.75	27	48.81	48.05	49	19,938	0.25%
2020/11/27	22	47.93	42	48.10	48.40	-20	19,702	-0.10%
2020/11/26	18	46.45	22	47.07	47.45	-4	19,443	-0.02%
2020/11/25	15	46.01	10	46.73	45.75	5	19,207	0.03%
2020/11/24	38	47.37	45	47.53	46.85	-7	19,061	-0.04%
2020/11/23	6	47.04	8	47.10	46.75	-2	18,805	-0.01%
2020/11/20	5	46.34	2	46.38	46.25	3	18,968	0.02%
2020/11/19	12	46.77	9	46.96	46.50	3	19,129	0.02%
2020/11/18	9	46.51	7	47.00	46.35	2	19,335	0.01%
2020/11/17	9	47.10	10	47.17	46.65	-1	19,912	-0.01%
2020/11/16	5	46.79	6	47.38	46.80	-1	20,442	0.00%
2020/11/13	14	46.60	13	46.65	46.70	1	20,731	0.00%
2020/11/12	49	47.01	47	47.02	46.90	2	20,835	0.01%
2020/11/11	4	45.80	70	45.82	45.85	-66	20,461	-0.32%
2020/11/10	13	45.19	22	45.26	44.90	-9	20,732	-0.04%
2020/11/09	59	45.49	10	45.35	45.25	49	21,800	0.22%
2020/11/06	14	45.74	30	45.89	45.30	-16	22,576	-0.07%
2020/11/05	3.2	43.96	7.2	44.45	44.70	-4	23,229	-0.02%
2020/11/04	3	43.58	1	43.80	43.80	2	24,048	0.01%
2020/11/03	56	43.83	3	43.87	43.75	53	24,687	0.21%
2020/11/02	4	42.98	4	43.19	43.25	0	25,601	0.00%
2020/10/30	12	44.03	6	43.68	43.55	6	27,081	0.02%
2020/10/29	1	43.50	2	44.28	44.55	-1	27,382	0.00%
2020/10/28	10	44.84	3	44.60	44.55	7	27,423	0.03%
2020/10/27	4	45.98	4	45.88	45.60	0	27,518	0.00%
2020/10/26	4	46.26	1	46.00	45.70	3	27,982	0.01%
2020/10/23	13	46.82	21	46.71	46.45	-8	28,080	-0.03%
2020/10/22	5	46.22	12	46.58	47.00	-7	28,204	-0.02%
2020/10/21	30	46.96	32	46.61	46.35	-2	28,313	-0.01%
2020/10/20	6	46.22	11	46.54	46.25	-5	28,481	-0.02%
2020/10/19	28	46.31	71	46.48	46.80	-43	28,705	-0.15%
2020/10/16	10	44.30	9	44.21	43.60	1	28,456	0.00%
2020/10/15	5	45.37	6	45.33	45.10	-1	29,164	0.00%
2020/10/14	12	45.38	6	45.53	45.05	6	29,634	0.02%
2020/10/13	15	45.24	11	45.48	45.70	4	29,856	0.01%
2020/10/12	34	46.05	16	45.70	45.30	18	30,054	0.06%
2020/10/08	23	46.25	48	45.98	46.30	-25	30,053	-0.08%
2020/10/07	21	44.59	1	44.45	44.90	20	29,831	0.07%
2020/10/06	22	44.18	36	44.28	45.00	-14	29,996	-0.05%
2020/10/05	11	42.40	23	42.15	42.90	-12	29,823	-0.04%
2020/09/30	19	40.63	1	40.70	40.75	18	29,671	0.06%
2020/09/29	3	41.95	12	41.59	41.55	-9	29,783	-0.03%
2020/09/28	10	41.83	7	41.77	41.85	3	30,098	0.01%
2020/09/25	16	41.47	28	41.03	41.15	-12	30,399	-0.04%
2020/09/24	18	43.54	3.5	43.44	43.05	14.5	30,492	0.05%
2020/09/23	4	45.48	7	45.82	45.00	-3	30,640	-0.01%
2020/09/22	16	46.17	4.5	46.06	45.70	11.5	30,888	0.04%
2020/09/21	6	46.85	16	47.02	47.25	-10	31,357	-0.03%
2020/09/18	1	46.95	1	47.05	46.95	0	31,337	0.00%
2020/09/17	5	47.08	8	47.29	47.00	-3	31,523	-0.01%
2020/09/16	19	47.40	9	47.62	47.05	10	31,661	0.03%
2020/09/15	9	47.47	24	47.64	47.50	-15	31,599	-0.05%
2020/09/14	23	47.33	26	47.39	46.60	-3	31,791	-0.01%
2020/09/11	19	47.06	30	47.04	47.30	-11	32,083	-0.03%
2020/09/10	31	46.97	146	47.38	46.25	-115	32,395	-0.35%	大賣/鉅額交易
2020/09/09	1	44.40	23	44.97	45.15	-22	31,771	-0.07%
2020/09/08	7	44.30	1	44.75	44.05	6	31,868	0.02%
2020/09/07	22	44.93	20	45.01	44.40	2	32,136	0.01%
2020/09/04	10	44.00	21	44.72	44.80	-11	32,370	-0.03%
2020/09/03	20	44.78	12	44.83	44.40	8	32,591	0.02%
2020/09/02	28	44.90	5	44.98	45.00	23	32,629	0.07%
2020/09/01	38	44.66	23.2	44.96	45.40	14.8	32,858	0.05%
2020/08/31	6	43.72	20.8	43.70	43.65	-14.8	32,742	-0.05%
2020/08/28	27	43.97	3	43.82	44.30	24	33,059	0.07%
2020/08/27	9	44.10	7	44.06	43.80	2	33,321	0.01%
2020/08/26	27	44.19	13	44.11	44.35	14	33,705	0.04%
2020/08/25	12	45.10	3	45.13	45.05	9	33,837	0.03%
2020/08/24	12	45.29	15	45.00	45.45	-3	33,911	-0.01%
2020/08/21	24	45.33	13	45.65	45.15	11	34,534	0.03%
2020/08/20	40	44.69	63	45.14	44.05	-23	34,238	-0.07%
2020/08/19	47	48.71	21	48.56	47.70	26	33,907	0.08%
2020/08/18	24	50.11	120	49.35	49.15	-96	33,793	-0.28%	大賣/
2020/08/17	21	50.46	32	50.61	50.20	-11	33,918	-0.03%
2020/08/14	41	50.00	20	49.90	50.50	21	34,313	0.06%
2020/08/13	144	51.29	63	51.15	49.25	81	34,217	0.24%	大買/
2020/08/12	70	53.24	61	53.46	53.10	9	33,525	0.03%
2020/08/11	168	52.69	89	52.65	52.50	79	33,359	0.24%	大買/
2020/08/10	77	52.53	67	52.76	51.00	10	33,122	0.03%
2020/08/07	72	53.71	25	53.78	52.80	47	32,895	0.14%
2020/08/06	113	53.29	49	53.34	53.40	64	32,555	0.20%	大買/
2020/08/05	103	52.55	103	52.34	52.50	0	32,338	0.00%	大買/大賣/
2020/08/04	13	49.32	37	49.41	49.55	-24	31,486	-0.08%
2020/08/03	17	48.58	14	48.76	48.50	3	31,569	0.01%
2020/07/31	19	48.47	21	48.21	48.50	-2	32,031	-0.01%
2020/07/30	47	48.80	33	48.66	49.25	14	32,010	0.04%
2020/07/29	6	47.11	8	46.98	47.25	-2	31,895	-0.01%
2020/07/28	25	47.30	14.5	47.53	46.90	10.5	32,192	0.03%
2020/07/27	11.5	47.66	1	48.00	47.55	10.5	32,879	0.03%
2020/07/24	43	49.30	10	48.97	48.40	33	33,427	0.10%
2020/07/23	20	50.26	71	50.43	50.30	-51	33,217	-0.15%
2020/07/22	7	49.51	17	49.64	49.45	-10	33,065	-0.03%
2020/07/21	30	49.25	60	49.71	49.00	-30	33,126	-0.09%
2020/07/20	16	46.97	19	46.59	48.40	-3	32,756	-0.01%
2020/07/17	14	45.95	7	46.10	45.85	7	32,592	0.02%
2020/07/16	25	45.44	15	45.82	45.45	10	33,170	0.03%
2020/07/15	26	44.77	9	45.03	44.55	17	33,437	0.05%
2020/07/14	14	45.58	15	45.60	45.50	-1	33,917	0.00%
2020/07/13	62	44.76	15	45.08	45.40	47	33,967	0.14%
2020/07/10	65	46.37	32	46.28	45.15	33	34,161	0.10%
2020/07/09	12	49.03	22	49.01	49.00	-10	34,187	-0.03%
2020/07/08	18	49.84	10	50.15	49.80	8	34,151	0.02%
2020/07/07	27	49.27	27	49.67	49.35	0	34,128	0.00%
2020/07/06	21	49.40	39	49.95	50.00	-18	34,344	-0.05%
2020/07/03	32	48.52	47	48.54	48.50	-15	34,444	-0.04%
2020/07/02	17	47.70	31	47.72	48.00	-14	34,802	-0.04%
2020/07/01	58	47.75	32	47.71	47.20	26	34,772	0.07%
2020/06/30	79	47.95	32	48.03	47.70	47	34,841	0.13%
2020/06/29	22	46.71	27	46.64	46.70	-5	34,695	-0.01%
2020/06/24	17	46.46	20	46.69	47.10	-3	34,962	-0.01%
2020/06/23	2	46.00	10	46.95	46.00	-8	35,446	-0.02%
2020/06/22	20	46.65	38	46.68	46.60	-18	36,010	-0.05%
2020/06/19	46	47.54	43	47.36	47.45	3	36,293	0.01%
2020/06/18	48	47.39	59	47.11	47.85	-11	36,159	-0.03%
2020/06/17	40	46.14	169	46.05	46.05	-129	35,660	-0.36%	大賣/鉅額交易
2020/06/16	12	44.63	13	44.71	44.80	-1	35,667	0.00%
2020/06/15	30	44.38	29	44.26	43.70	1	35,849	0.00%
2020/06/12	12	43.89	18	44.22	45.00	-6	36,083	-0.02%
2020/06/11	53	45.16	57	45.37	44.50	-4	36,124	-0.01%
2020/06/10	36	46.20	27	46.23	46.00	9	36,030	0.02%
2020/06/09	23	45.50	23	45.48	45.60	0	36,039	0.00%
2020/06/08	31	45.00	33	45.22	45.25	-2	36,199	-0.01%
2020/06/05	36	44.44	21	44.53	44.25	15	36,074	0.04%
2020/06/04	32	44.70	29	45.00	44.60	3	36,091	0.01%
2020/06/03	12	43.84	44	43.88	44.05	-32	35,916	-0.09%
2020/06/02	12	43.43	18	43.22	43.20	-6	35,702	-0.02%
2020/06/01	18	43.13	31	43.07	43.20	-13	35,377	-0.04%
2020/05/29	57	42.07	30	42.08	42.00	27	35,022	0.08%
2020/05/28	57	42.30	52	42.59	42.10	5	34,916	0.01%
2020/05/27	13	40.95	17	40.90	40.95	-4	34,122	-0.01%
2020/05/26	11	40.93	8	40.76	40.15	3	34,051	0.01%
2020/05/25	7	39.15	6	39.34	40.15	1	33,907	0.00%
2020/05/22	28	40.01	27	39.87	39.60	1	33,612	0.00%
2020/05/21	14	40.36	13	40.60	41.30	1	33,201	0.00%
2020/05/20	6	39.20	10	39.28	39.15	-4	32,618	-0.01%
2020/05/19	34	39.50	31	39.35	39.30	3	32,530	0.01%
2020/05/18	38	39.69	27	39.24	38.85	11	31,990	0.03%
2020/05/15	34	42.09	33	42.59	42.00	1	31,299	0.00%
2020/05/14	54	42.62	28	42.63	41.95	26	30,723	0.08%
2020/05/13	24	43.84	12	43.92	44.10	12	30,202	0.04%
2020/05/12	63	43.69	96	43.90	44.25	-33	30,079	-0.11%
2020/05/11	50	43.08	46	43.20	43.00	4	29,914	0.01%
2020/05/08	30	41.75	50	41.93	41.55	-20	29,380	-0.07%
2020/05/07	40	40.86	47	40.52	41.00	-7	29,258	-0.02%
2020/05/06	37	39.48	86	39.23	39.25	-49	28,739	-0.17%
2020/05/05	23	39.86	80	39.25	39.10	-57	28,655	-0.20%
2020/05/04	38	39.64	22	39.49	39.50	16	28,432	0.06%
2020/04/30	47	39.42	62.5	39.23	39.95	-15.5	28,255	-0.05%
2020/04/29	18.5	37.61	72	37.44	37.55	-53.5	27,612	-0.19%
2020/04/28	16	36.75	18	36.59	36.45	-2	27,050	-0.01%
2020/04/27	69	36.14	37	36.07	36.65	32	26,985	0.12%
2020/04/24	30	35.43	15	35.82	35.45	15	26,688	0.06%
2020/04/23	29	35.57	38	35.73	35.35	-9	26,299	-0.03%
2020/04/22	55	35.49	37	35.48	35.70	18	25,993	0.07%
2020/04/21	55	36.43	26	36.66	35.70	29	25,836	0.11%
2020/04/20	33	36.23	42	36.15	36.75	-9	25,133	-0.04%
2020/04/17	35	35.68	87	35.86	35.40	-52	24,815	-0.21%
2020/04/16	75	34.93	10	34.61	34.70	65	24,354	0.27%
2020/04/15	57	35.27	35	35.56	34.50	22	24,732	0.09%
2020/04/14	47	34.82	30	34.84	34.90	17	24,488	0.07%
2020/04/13	10	33.95	10	34.15	33.60	0	24,494	0.00%
2020/04/10	54	34.11	11	34.17	34.20	43	24,821	0.17%
2020/04/09	37	34.87	21	35.47	34.00	16	25,514	0.06%
2020/04/08	37	35.14	28	35.18	35.20	9	25,418	0.04%
2020/04/07	27	34.54	31	34.70	34.70	-4	24,919	-0.02%
2020/04/06	28	32.38	29	32.27	32.65	-1	24,255	0.00%
2020/04/01	22	31.34	35	31.44	31.75	-13	23,929	-0.05%
2020/03/31	35	31.20	37	31.45	31.25	-2	23,832	-0.01%
2020/03/30	54	30.97	36	30.52	31.10	18	23,473	0.08%
2020/03/27	43	31.81	39	32.04	30.80	4	23,145	0.02%
2020/03/26	46	30.96	69	29.61	31.30	-23	22,533	-0.10%
2020/03/25	24	29.11	26	28.75	29.40	-2	21,867	-0.01%
2020/03/24	22	26.55	23	26.48	26.75	-1	21,608	0.00%
2020/03/23	5	24.82	4	23.80	24.50	1	21,739	0.00%
2020/03/20	26	25.71	40	25.53	25.85	-14	21,736	-0.06%
2020/03/19	41	24.12	50	23.86	23.50	-9	21,555	-0.04%
2020/03/18	60	26.92	70	26.72	26.10	-10	21,752	-0.05%
2020/03/17	158	28.02	75	28.59	27.70	83	21,544	0.39%	大買/
2020/03/16	38	30.60	26	30.87	29.70	12	21,262	0.06%
2020/03/13	13	31.77	17	31.36	32.05	-4	21,042	-0.02%
2020/03/12	19	35.71	19	35.42	34.75	0	20,873	0.00%
2020/03/11	15	39.28	10	39.75	38.50	5	20,670	0.02%
2020/03/10	43	37.91	29	38.43	38.75	14	20,469	0.07%
2020/03/09	15	39.84	11	40.03	38.90	4	20,550	0.02%
2020/03/06	14	40.50	10	40.89	41.15	4	20,496	0.02%
2020/03/05	6	40.65	11	40.79	40.60	-5	20,648	-0.02%
2020/03/04	5	38.96	3	39.00	39.40	2	20,493	0.01%
2020/03/03	24	40.31	22	40.26	39.70	2	20,513	0.01%
2020/03/02	12	38.23	25	38.66	39.00	-13	20,483	-0.06%
2020/02/27	58	40.04	17	40.72	39.00	41	20,539	0.20%
2020/02/26	32	42.05	60	43.33	41.35	-28	20,352	-0.14%
2020/02/25	1	43.05	2	43.38	43.45	-1	20,386	0.00%
2020/02/24	5	43.38	2	43.25	43.65	3	20,577	0.01%
2020/02/21	15	43.83	11	43.79	43.75	4	20,871	0.02%
2020/02/20	5	43.88	11	43.97	44.05	-6	21,172	-0.03%
2020/02/19	7	43.14	54	43.20	42.85	-47	21,259	-0.22%
2020/02/18	2	43.20	7	43.14	43.10	-5	21,748	-0.02%
2020/02/17	7	43.11	4	43.06	43.25	3	22,448	0.01%
2020/02/14	8	43.27	4	43.26	43.10	4	23,240	0.02%
2020/02/13	33	44.00	25	43.41	43.20	8	24,558	0.03%
2020/02/12	26	43.76	53	44.07	44.60	-27	25,914	-0.10%
2020/02/11	9	41.02	12	41.33	41.85	-3	25,711	-0.01%
2020/02/10	41	39.19	22	39.82	39.75	19	25,801	0.07%
2020/02/07	2	41.45	1	41.20	41.05	1	25,899	0.00%
2020/02/06	5	42.20	12	42.03	42.25	-7	26,299	-0.03%
2020/02/05	16	41.09	18	41.15	41.20	-2	26,896	-0.01%
2020/02/04	13	41.36	10	41.73	41.30	3	27,189	0.01%
2020/02/03	35	38.29	25	38.85	40.00	10	27,672	0.04%
2020/01/31	15	41.25	10	40.87	40.90	5	28,052	0.02%
2020/01/30	15	42.45	7	41.95	41.85	8	28,072	0.03%
2020/01/20	11	46.42	2	46.25	46.45	9	28,233	0.03%
2020/01/17	5	45.51	2	46.05	45.45	3	28,649	0.01%
2020/01/16	6	46.41	18	45.82	45.55	-12	28,846	-0.04%
2020/01/15	6	46.92	15	47.04	46.30	-9	28,983	-0.03%
2020/01/14	5	46.25	10	46.77	46.80	-5	29,176	-0.02%
2020/01/13	11	46.42	18	46.53	46.35	-7	29,078	-0.02%
2020/01/10	3	45.47	6	45.37	45.65	-3	29,337	-0.01%
2020/01/09	23	45.19	26	45.26	45.20	-3	29,326	-0.01%
2020/01/08	13	42.89	11	43.13	43.40	2	29,063	0.01%
2020/01/07	22	43.02	67	42.72	43.20	-45	29,218	-0.15%
2020/01/06	61	41.98	25	41.94	41.65	36	29,767	0.12%
2020/01/03	68	44.93	41	44.96	43.85	27	29,727	0.09%
2020/01/02	30	46.86	34	46.17	47.00	-4	29,685	-0.01%
2019/12/31	13	45.20	14	45.09	45.10	-1	29,739	0.00%
2019/12/30	27	44.99	25	44.97	44.90	2	30,178	0.01%
2019/12/27	17	45.25	13	45.35	45.40	4	30,544	0.01%
2019/12/26	16	45.48	6	45.13	45.15	10	31,259	0.03%
2019/12/25	7	46.50	4	46.30	46.40	3	31,405	0.01%
2019/12/24	22	46.27	19	46.24	46.25	3	31,752	0.01%
2019/12/23	25	46.33	24	46.01	45.90	1	31,981	0.00%
2019/12/20	13	46.69	15	46.56	46.80	-2	32,123	-0.01%
2019/12/19	26	46.25	25	46.31	45.90	1	32,661	0.00%
2019/12/18	46	46.53	19	46.13	46.00	27	33,134	0.08%
2019/12/17	24	48.00	26	47.82	47.90	-2	33,154	-0.01%
2019/12/16	31.6	46.56	34	46.85	47.90	-2.4	33,259	-0.01%
2019/12/13	59	47.43	47	46.19	45.80	12	33,304	0.04%
2019/12/12	23	48.02	29	48.29	48.75	-6	33,254	-0.02%
2019/12/11	14	48.00	20	47.88	47.70	-6	33,557	-0.02%
2019/12/10	27	47.75	31	47.94	48.30	-4	33,920	-0.01%
2019/12/09	18	48.31	21	48.07	47.75	-3	34,326	-0.01%
2019/12/06	52	47.96	23	47.59	47.45	29	34,645	0.08%
2019/12/05	10	47.88	11	47.98	47.95	-1	35,780	0.00%
2019/12/04	62	47.44	69	47.26	46.90	-7	37,666	-0.02%
2019/12/03	67	48.80	40	48.90	48.45	27	39,329	0.07%
2019/12/02	13	48.42	28	48.84	49.90	-15	39,620	-0.04%
2019/11/29	3	49.22	2	48.78	48.95	1	39,645	0.00%
2019/11/28	36	49.59	22	49.44	49.40	14	39,863	0.04%
2019/11/27	22	50.55	16	50.58	50.00	6	41,176	0.01%
2019/11/26	22	50.44	37	50.63	50.50	-15	41,983	-0.04%
2019/11/25	7	50.04	7	50.06	49.60	0	42,057	0.00%
2019/11/22	16	49.65	13	49.30	49.50	3	42,338	0.01%
2019/11/21	21	49.87	13	49.82	49.50	8	42,736	0.02%
2019/11/20	48	50.11	41	50.25	50.60	7	43,309	0.02%
2019/11/19	144	50.65	130	50.77	50.60	14	45,154	0.03%	大買/大賣/
2019/11/18	173	51.30	172	51.30	51.20	1	45,711	0.00%	大買/大賣/
2019/11/15	223	51.56	228	51.87	51.00	-5	45,973	-0.01%	大買/大賣/
2019/11/14	75	50.72	79	50.85	52.20	-4	46,146	-0.01%
2019/11/13	188	50.23	188	49.61	50.90	0	46,986	0.00%	大買/大賣/
2019/11/12	196	49.27	189	48.51	50.10	7	47,221	0.01%	大買/大賣/
2019/11/11	61	47.45	73	46.88	47.05	-12	46,232	-0.03%
2019/11/08	6	44.22	15	44.41	44.70	-9	44,678	-0.02%
2019/11/07	31	43.16	37	43.21	43.30	-6	44,375	-0.01%
2019/11/06	28	44.01	19	43.92	43.90	9	44,263	0.02%
2019/11/05	126	45.29	135	44.89	45.45	-9	43,928	-0.02%	大買/大賣/
2019/11/04	204	44.86	228	44.05	45.00	-24	43,667	-0.05%	大買/大賣/
2019/11/01	147	42.93	150	43.01	43.00	-3	43,027	-0.01%	大買/大賣/
2019/10/31	36	42.75	68	42.52	42.75	-32	42,830	-0.07%
2019/10/30	39	41.58	63	41.41	41.80	-24	42,219	-0.06%
2019/10/29	34	40.96	16	40.94	40.75	18	41,778	0.04%
2019/10/28	28	41.83	47	41.64	41.80	-19	41,663	-0.05%
2019/10/25	11	40.50	7	40.61	40.75	4	41,324	0.01%
2019/10/24	47	41.26	43	41.52	41.50	4	41,037	0.01%
2019/10/23	14	41.47	13	41.63	41.85	1	41,300	0.00%
2019/10/22	24	41.73	24	41.62	40.95	0	42,375	0.00%
2019/10/21	23	41.23	25	41.15	41.30	-2	43,052	0.00%
2019/10/18	9	41.42	13	41.69	41.30	-4	43,326	-0.01%
2019/10/17	14	40.71	12	41.04	40.85	2	43,947	0.00%
2019/10/16	50	40.99	55	40.96	41.30	-5	44,070	-0.01%
2019/10/15	178	41.19	176	41.06	40.75	2	43,931	0.00%	大買/大賣/
2019/10/14	181	40.64	203	40.92	41.20	-22	44,038	-0.05%	大買/大賣/
2019/10/09	151	38.77	147	38.85	38.60	4	43,419	0.01%	大買/大賣/
2019/10/08	79.4	38.70	114	38.86	38.95	-34.6	43,382	-0.08%	大賣/
2019/10/07	55	38.27	64	38.48	38.15	-9	42,489	-0.02%
2019/10/04	44	37.74	50	37.88	37.90	-6	41,966	-0.01%
2019/10/03	100	37.13	91	37.44	37.70	9	41,536	0.02%
2019/10/02	32	36.65	47	37.01	37.80	-15	41,033	-0.04%
2019/10/01	15	35.49	18	35.64	35.90	-3	40,230	-0.01%
2019/09/27	22	34.81	12	34.66	34.75	10	39,831	0.03%
2019/09/26	9	35.76	4	35.55	35.60	5	39,393	0.01%
2019/09/25	22	35.97	24	36.06	36.10	-2	39,158	-0.01%
2019/09/24	103	36.23	99	37.01	35.80	4	39,255	0.01%	大買/
2019/09/23	104	37.66	98	37.40	37.50	6	38,966	0.02%	大買/
2019/09/20	25	37.18	38	37.13	36.85	-13	38,463	-0.03%
2019/09/19	17	36.58	21	36.78	36.95	-4	37,999	-0.01%
2019/09/18	25	36.85	76	36.56	36.50	-51	37,726	-0.14%
2019/09/17	18	36.67	30	36.75	36.70	-12	37,174	-0.03%
2019/09/16	93	36.54	91	36.07	36.25	2	37,095	0.01%
2019/09/12	14	35.91	10	36.02	35.85	4	36,562	0.01%
2019/09/11	34	35.43	25	35.55	35.55	9	36,167	0.02%
2019/09/10	135	35.56	125	35.80	35.70	10	35,595	0.03%	大買/大賣/
2019/09/09	212	35.72	177	36.66	35.55	35	35,065	0.10%	大買/大賣/
2019/09/06	157	37.46	166	37.31	37.00	-9	34,262	-0.03%	大買/大賣/
2019/09/05	81	35.36	158	36.28	36.60	-77	32,356	-0.24%	大賣/
2019/09/04	11	32.63	22	32.94	33.30	-11	30,454	-0.04%
2019/09/03	20	32.46	20	32.54	32.10	0	30,089	0.00%
2019/09/02	29	31.97	26	32.14	32.50	3	29,806	0.01%
2019/08/30	39	32.46	45	32.65	32.10	-6	29,435	-0.02%
2019/08/29	55	31.85	98	31.75	32.15	-43	28,021	-0.15%
2019/08/28	17	30.89	7	30.89	30.65	10	27,048	0.04%
2019/08/27	19	31.21	7	31.44	30.80	12	26,720	0.04%
2019/08/26	77	31.24	10	31.25	30.95	67	26,329	0.25%
2019/08/23	86	32.26	91	32.80	32.40	-5	25,684	-0.02%
2019/08/22	44	32.01	152	32.19	32.80	-108	24,986	-0.43%	大賣/鉅額交易
2019/08/21	14	29.70	22	30.16	30.60	-8	22,932	-0.03%
2019/08/20	20	29.50	14	29.35	29.10	6	22,112	0.03%
2019/08/19	21	29.90	17	29.80	29.60	4	21,683	0.02%
2019/08/16	51	29.81	67	29.61	29.50	-16	21,065	-0.08%
2019/08/15	18	28.38	45	28.48	28.60	-27	19,576	-0.14%
2019/08/14	2	27.68	12	27.73	27.50	-10	18,507	-0.05%
2019/08/13	3	26.32	1	26.55	26.65	2	18,053	0.01%
2019/08/12	2	26.75	11	26.77	26.75	-9	18,163	-0.05%
2019/08/08	3	26.67	7	26.68	26.85	-4	18,476	-0.02%
2019/08/07	1	26.60	0	0.00	26.25	1	18,360	0.01%
2019/08/06	8	25.95	4	25.98	26.25	4	18,355	0.02%
2019/08/05	5	25.80	0	0.00	25.50	5	18,274	0.03%
2019/08/02	2	25.88	1	26.00	26.00	1	18,250	0.01%
2019/08/01	3	26.48	0	0.00	26.40	3	18,095	0.02%
2019/07/31	10	26.85	11	26.94	27.00	-1	17,994	-0.01%
2019/07/30	16	26.14	22	25.87	26.20	-6	17,759	-0.03%
2019/07/29	30	26.61	1	26.80	26.50	29	17,817	0.16%
2019/07/26	30	26.57	11	26.75	26.75	19	17,716	0.11%
2019/07/25	21	26.95	26	26.79	27.05	-5	17,541	-0.03%
2019/07/24	146	27.52	294	27.36	26.35	-148	17,125	-0.86%	大買/大賣/鉅額交易
2019/07/23	96	28.44	64	28.68	28.20	32	16,007	0.20%
2019/07/22	98	28.96	177	28.88	29.00	-79	14,988	-0.53%	大賣/
2019/07/19	311	29.48	142	29.65	29.25	169	14,758	1.15%	大買/大賣/鉅額交易
2019/07/18	16	28.93	6	29.03	29.05	10	14,620	0.07%
2019/07/17	5	28.54	30	28.61	28.70	-25	14,531	-0.17%
2019/07/16	16	28.38	15	28.45	28.60	1	14,662	0.01%
2019/07/15	34	27.80	50	27.86	28.20	-16	14,314	-0.11%
2019/07/12	2	26.53	37	26.89	27.10	-35	14,129	-0.25%
2019/07/11	26	25.84	6	25.93	25.95	20	14,174	0.14%
2019/07/10	17	26.38	1	26.30	26.30	16	14,850	0.11%
2019/07/09	11	26.27	155	26.08	26.20	-144	15,220	-0.95%	大賣/鉅額交易
2019/07/08	7	26.68	2	26.43	26.40	5	16,078	0.03%
2019/07/05	7	26.85	2	26.70	26.70	5	16,403	0.03%
2019/07/04	3	26.80	11	26.81	26.90	-8	16,726	-0.05%
2019/07/03	4	26.69	16	26.81	26.65	-12	16,980	-0.07%
2019/07/02	3	26.47	8	26.71	26.65	-5	17,478	-0.03%
2019/07/01	10	26.68	1	26.60	26.60	9	18,100	0.05%
2019/06/28	22	26.20	9	26.15	26.05	13	18,963	0.07%
2019/06/27	5	25.81	4	25.80	26.00	1	20,197	0.00%
2019/06/26	2	25.38	1	25.35	25.35	1	20,600	0.00%
2019/06/25	3	25.50	2	25.48	25.30	1	20,709	0.00%
2019/06/24	12	25.75	0	0.00	25.80	12	20,854	0.06%
2019/06/21	24	26.17	9	26.05	25.95	15	20,896	0.07%
2019/06/20	3	25.45	3	25.35	25.35	0	20,493	0.00%
2019/06/19	10	25.29	4	25.26	25.25	6	20,503	0.03%
2019/06/17	0	0.00	5	25.15	24.95	-5	20,649	-0.02%
2019/06/14	31	25.37	6	25.07	25.00	25	20,766	0.12%
2019/06/13	0	0.00	10	25.18	25.35	-10	20,360	-0.05%
2019/06/12	2	25.03	1	25.00	25.20	1	20,296	0.00%
2019/06/11	9	24.74	3	24.90	24.90	6	20,305	0.03%
2019/06/10	0	0.00	4	23.98	24.35	-4	20,085	-0.02%
2019/06/05	1	23.50	5	23.80	23.45	-4	20,117	-0.02%
2019/06/04	6	23.48	8	23.54	23.50	-2	20,139	-0.01%
2019/05/31	52	23.13	2	23.13	23.15	50	20,259	0.25%
2019/05/30	1	22.45	3	22.75	22.80	-2	20,363	-0.01%
2019/05/29	4	22.08	0	0.00	22.05	4	20,338	0.02%
2019/05/28	5	22.60	0	0.00	22.60	5	20,280	0.02%
2019/05/27	0	23.15	0	0.00	23.15	0	20,272	0.00%
2019/05/24	4	23.29	3	23.10	23.00	1	20,291	0.00%
2019/05/23	0	0.00	2	23.58	23.70	-2	20,268	-0.01%
2019/05/22	1	23.80	0	0.00	23.55	1	20,365	0.00%
2019/05/21	0	0.00	6	23.24	23.20	-6	20,493	-0.03%
2019/05/20	3	23.48	3	23.53	23.50	0	21,209	0.00%
2019/05/17	0	0.00	6	24.18	23.75	-6	21,337	-0.03%
2019/05/16	7	24.59	6	24.31	23.65	1	21,310	0.00%
2019/05/15	1	23.70	0	0.00	23.95	1	21,224	0.00%
2019/05/13	1	23.05	3	23.50	23.10	-2	21,387	-0.01%
2019/05/10	100	24.30	22	23.92	24.00	78	21,375	0.36%
2019/05/09	0	0.00	10	25.10	24.35	-10	21,316	-0.05%
2019/05/08	5	24.70	3	24.45	25.00	2	21,224	0.01%
2019/05/07	12	24.83	2	24.80	24.80	10	21,241	0.05%
2019/05/06	1	24.70	0	0.00	24.50	1	21,236	0.00%
2019/05/03	0	0.00	4	25.70	25.75	-4	20,972	-0.02%
2019/05/02	2	25.85	3	25.80	25.70	-1	20,975	0.00%
2019/04/30	6	25.32	3	25.55	25.55	3	20,948	0.01%
2019/04/29	8	25.63	77	25.18	25.90	-69	20,870	-0.33%
2019/04/26	25	25.70	0	0.00	25.70	25	20,598	0.12%
2019/04/25	8	25.93	16	26.06	26.10	-8	20,614	-0.04%
2019/04/24	118	26.24	99	26.31	25.85	19	20,653	0.09%	大買/
2019/04/23	6	27.82	2	27.55	27.55	4	19,663	0.02%
2019/04/22	10	28.10	46	28.09	28.10	-36	19,327	-0.19%
2019/04/19	41	27.43	5	27.48	27.35	36	18,894	0.19%
2019/04/18	34	27.34	3	27.32	27.00	31	18,667	0.17%
2019/04/17	64	27.78	4	28.11	27.50	60	18,384	0.33%
2019/04/16	23	28.21	20	28.38	28.05	3	17,818	0.02%
2019/04/15	34	27.45	28	27.46	27.35	6	17,098	0.04%
2019/04/12	25	27.75	43	27.75	27.55	-18	16,723	-0.11%
2019/04/11	23	26.83	30	26.88	26.80	-7	15,825	-0.04%
2019/04/10	15	26.51	13	26.88	26.90	2	15,437	0.01%
2019/04/09	24	26.76	22	26.59	26.45	2	15,118	0.01%
2019/04/08	31	27.31	47	27.40	27.05	-16	14,820	-0.11%
2019/04/03	47	26.42	36	26.65	26.60	11	14,225	0.08%
2019/04/02	53	26.13	42	26.14	26.40	11	13,501	0.08%
2019/04/01	15	25.23	47	25.29	25.30	-32	12,231	-0.26%
2019/03/29	14	23.13	17	23.46	23.70	-3	10,574	-0.03%
2019/03/28	18	22.53	3	22.70	22.70	15	10,037	0.15%
2019/03/27	0	0.00	13	22.49	22.70	-13	10,028	-0.13%
2019/03/25	1	21.80	1	22.05	22.00	0	10,179	0.00%
2019/03/22	8	22.72	8	22.35	22.35	0	10,200	0.00%
2019/03/21	8	22.56	6	22.62	22.60	2	10,207	0.02%
2019/03/20	2	22.40	14	22.39	22.35	-12	10,283	-0.12%
2019/03/19	20	22.55	14	22.61	22.35	6	10,382	0.06%
2019/03/18	3	22.15	1	22.20	22.15	2	10,457	0.02%
2019/03/15	23	21.73	6	21.72	21.80	17	10,411	0.16%
2019/03/14	13	21.86	100	21.70	21.50	-87	10,552	-0.82%
2019/03/13	7	22.19	0	0.00	22.20	7	10,743	0.07%
2019/03/12	17	22.51	23	22.51	22.40	-6	10,932	-0.05%
2019/03/11	15	22.02	1	22.10	22.10	14	11,167	0.13%
2019/03/08	6	21.78	0	0.00	21.65	6	11,761	0.05%
2019/03/07	15	22.62	0	0.00	22.20	15	11,895	0.13%
2019/03/06	22	22.93	1	22.90	22.90	21	12,051	0.17%
2019/03/05	1	23.15	7	23.04	22.80	-6	12,248	-0.05%
2019/03/04	1	22.60	8	22.76	22.95	-7	12,222	-0.06%
2019/02/27	8	23.09	6	22.88	22.70	2	12,217	0.02%
2019/02/26	1	23.05	21	22.81	23.05	-20	12,267	-0.16%
2019/02/25	1	22.95	1	23.00	23.00	0	12,418	0.00%
2019/02/22	3	22.90	0	0.00	23.00	3	12,358	0.02%
2019/02/21	2	22.73	16	23.01	23.20	-14	12,366	-0.11%
2019/02/20	1	22.80	1	22.95	22.95	0	12,650	0.00%
2019/02/19	29	22.74	75	22.44	23.05	-46	12,561	-0.37%
2019/02/18	2	21.65	7	21.89	21.90	-5	11,968	-0.04%
2019/02/15	3	21.50	11	21.50	21.55	-8	12,015	-0.07%
2019/02/14	16	21.94	4	21.80	21.50	12	12,021	0.10%
2019/02/13	1	21.75	1	21.70	21.70	0	11,962	0.00%
2019/02/12	5	21.32	3	21.43	21.60	2	12,446	0.02%
2019/02/11	0	0.00	20	20.89	21.20	-20	12,566	-0.16%
2019/01/30	18	20.87	3	20.75	20.60	15	12,660	0.12%
2019/01/28	1	20.90	1	21.15	20.85	0	13,415	0.00%
2019/01/25	1	20.70	11	20.81	20.70	-10	13,626	-0.07%
2019/01/24	0	0.00	5	20.65	20.50	-5	13,733	-0.04%
2019/01/23	5	20.00	5	20.20	20.50	0	13,935	0.00%
2019/01/22	15	20.43	0	0.00	20.20	15	14,072	0.11%
2019/01/21	0	0.00	5	20.80	20.70	-5	14,161	-0.04%
2019/01/18	5	20.60	3	20.80	20.60	2	14,266	0.01%
2019/01/17	4	20.50	13	20.76	20.30	-9	14,486	-0.06%
2019/01/16	10	20.37	16	20.45	20.60	-6	14,495	-0.04%
2019/01/15	1	20.10	3	20.15	20.20	-2	14,360	-0.01%
2019/01/14	2	19.65	0	0.00	19.60	2	14,438	0.01%
2019/01/11	3	19.92	0	0.00	19.90	3	14,692	0.02%
2019/01/09	2	19.95	5	20.00	19.90	-3	15,386	-0.02%
2019/01/08	0	0.00	2	19.85	20.05	-2	15,487	-0.01%
2019/01/07	0	0.00	1	19.95	19.90	-1	15,621	-0.01%
2019/01/04	11	19.06	0	0.00	19.20	11	15,783	0.07%
2019/01/03	5	19.80	0	0.00	19.80	5	15,907	0.03%
2018/12/28	3	19.93	2	19.93	19.80	1	16,284	0.01%
2018/12/27	24	20.30	5	20.35	20.20	19	16,852	0.11%
2018/12/24	2	20.60	0	0.00	20.55	2	17,093	0.01%
2018/12/21	0	0.00	1	20.50	20.95	-1	17,410	-0.01%
2018/12/20	1	21.00	2	20.53	20.60	-1	17,722	-0.01%
2018/12/19	28	21.63	14	21.60	21.30	14	17,714	0.08%
2018/12/18	1	20.80	2	20.95	21.05	-1	17,683	-0.01%
2018/12/17	0	0.00	8	21.25	21.05	-8	17,765	-0.05%
2018/12/14	9	21.56	0	0.00	21.50	9	17,781	0.05%
2018/12/13	0	0.00	7	21.97	21.95	-7	17,820	-0.04%
2018/12/11	8	21.33	4	21.30	21.10	4	17,662	0.02%
2018/12/10	1	20.70	0	0.00	20.65	1	17,651	0.01%
2018/12/07	8	20.89	3	21.05	21.20	5	17,651	0.03%
2018/12/06	5	20.46	55	21.57	20.35	-50	17,640	-0.28%
2018/12/05	5	21.95	7	21.80	21.80	-2	17,458	-0.01%
2018/12/04	79	22.47	7	22.43	22.40	72	17,852	0.40%
2018/12/03	10	21.67	62	22.08	22.30	-52	17,951	-0.29%
2018/11/30	1	20.60	6	20.62	20.40	-5	17,427	-0.03%
2018/11/29	9	20.54	12	20.67	20.00	-3	17,294	-0.02%
2018/11/28	8	20.28	11	20.30	20.35	-3	17,213	-0.02%
2018/11/27	0	0.00	3	19.58	19.85	-3	17,126	-0.02%
2018/11/26	2	19.30	2	19.40	19.20	0	17,119	0.00%
2018/11/23	1	19.05	1	19.20	19.05	0	17,118	0.00%
2018/11/22	10	19.80	6	20.08	19.45	4	17,050	0.02%
2018/11/21	0	0.00	25	19.40	19.55	-25	16,899	-0.15%
2018/11/20	23	19.68	3	19.60	19.65	20	16,952	0.12%
2018/11/19	11	19.75	36	20.11	20.10	-25	17,034	-0.15%
2018/11/16	9	19.74	13	19.74	19.20	-4	16,955	-0.02%
2018/11/15	117	19.44	11	19.39	19.55	106	16,886	0.63%	大買/鉅額交易
2018/11/14	7	18.91	6	19.20	19.10	1	16,986	0.01%
2018/11/13	2	18.50	9	18.20	18.70	-7	17,107	-0.04%
2018/11/12	28	18.39	0	0.00	18.60	28	17,024	0.16%
2018/11/09	7	18.23	2	18.30	18.30	5	16,951	0.03%
2018/11/08	20	19.30	7	19.34	19.00	13	16,502	0.08%
2018/11/07	22	19.05	4	18.93	18.85	18	16,287	0.11%
2018/11/06	29	19.54	12	19.63	18.75	17	16,284	0.10%
2018/11/05	12	20.30	8	20.53	19.90	4	15,950	0.03%
2018/11/02	3	20.65	5	21.19	21.30	-2	15,614	-0.01%
2018/11/01	4	19.88	7	20.04	20.30	-3	15,470	-0.02%
2018/10/31	4	19.59	4	19.78	19.80	0	15,696	0.00%
2018/10/30	1	19.15	39	19.23	19.15	-38	15,858	-0.24%
2018/10/29	16	18.77	1	18.70	18.95	15	16,107	0.09%
2018/10/26	9	18.33	1	18.60	18.35	8	16,437	0.05%
2018/10/25	3	18.40	10	18.40	18.25	-7	16,927	-0.04%
2018/10/24	5	20.25	0	0.00	19.75	5	16,924	0.03%
2018/10/23	29	20.30	18	20.31	20.10	11	16,963	0.06%
2018/10/22	4	20.53	11	20.60	20.80	-7	17,118	-0.04%
2018/10/19	3	20.45	15	20.30	20.45	-12	17,055	-0.07%
2018/10/18	18	20.99	30	20.84	20.95	-12	17,019	-0.07%
2018/10/17	59	20.88	11	20.92	20.35	48	16,837	0.29%
2018/10/16	6	21.33	12	21.25	21.20	-6	16,856	-0.04%
2018/10/15	15	20.52	12	20.59	20.75	3	16,972	0.02%
2018/10/12	2	19.80	8	19.48	20.10	-6	16,971	-0.04%
2018/10/11	9	19.41	1	19.60	19.35	8	17,020	0.05%
2018/10/09	7	21.79	5	21.79	21.50	2	17,107	0.01%
2018/10/08	4	21.48	9	21.69	21.65	-5	17,213	-0.03%
2018/10/05	18	21.81	41	21.76	21.40	-23	17,064	-0.13%
2018/10/04	10	23.45	1	23.65	23.45	9	16,604	0.05%
2018/10/03	13	23.93	8	24.50	23.70	5	16,650	0.03%
2018/10/02	1	24.50	2	24.30	24.50	-1	16,732	-0.01%
2018/10/01	13	24.31	2	24.45	24.40	11	16,847	0.07%
2018/09/28	11	24.43	1	24.10	24.10	10	16,892	0.06%
2018/09/27	22	24.93	11	24.88	24.65	11	16,787	0.07%
2018/09/26	11	24.65	42	24.45	24.55	-31	16,534	-0.19%
2018/09/25	65	24.93	33	24.78	24.70	32	16,640	0.19%
2018/09/21	13	23.58	6	24.12	24.10	7	16,420	0.04%
2018/09/20	2	23.60	2	23.35	23.25	0	16,399	0.00%
2018/09/19	6	24.00	16	24.14	23.65	-10	16,559	-0.06%
2018/09/18	5	24.42	6	24.25	23.95	-1	16,537	-0.01%
2018/09/17	2	24.43	3	24.63	24.80	-1	16,679	-0.01%
2018/09/14	2	24.40	7	24.51	24.60	-5	16,705	-0.03%
2018/09/13	7	23.42	13	23.52	23.55	-6	16,891	-0.04%
2018/09/12	16	23.28	0	0.00	23.10	16	17,158	0.09%
2018/09/11	2	23.35	4	23.63	23.85	-2	17,449	-0.01%
2018/09/10	52	23.80	11	24.02	23.30	41	18,032	0.23%
2018/09/07	11	26.12	10	26.76	25.85	1	19,104	0.01%
2018/09/06	4	28.10	3	28.02	28.00	1	21,158	0.00%
2018/09/05	6	28.14	4	27.89	27.85	2	22,206	0.01%
2018/09/04	2	28.05	12	27.80	27.90	-10	22,719	-0.04%
2018/09/03	0	0.00	2	28.55	28.55	-2	22,715	-0.01%
2018/08/31	0	0.00	3	29.35	29.40	-3	22,722	-0.01%
2018/08/30	4	29.00	0	0.00	29.10	4	22,854	0.02%
2018/08/29	1	28.90	4	29.23	29.10	-3	22,947	-0.01%
2018/08/28	13	29.45	2	29.03	28.90	11	23,098	0.05%
2018/08/27	1	28.75	4	29.18	29.25	-3	23,249	-0.01%
2018/08/24	3	28.70	6	28.72	28.80	-3	23,183	-0.01%
2018/08/23	15	28.91	21	28.72	28.95	-6	23,073	-0.03%
2018/08/22	11	27.54	17	27.63	27.60	-6	22,828	-0.03%
2018/08/21	18	27.13	6	27.28	27.20	12	22,932	0.05%
2018/08/20	9	27.77	3	27.90	27.40	6	23,086	0.03%
2018/08/17	13	29.49	25	29.43	29.00	-12	22,995	-0.05%
2018/08/16	4	29.06	1	29.10	29.05	3	23,348	0.01%
2018/08/15	23	29.51	0	0.00	29.35	23	23,421	0.10%
2018/08/14	1	29.90	5	30.08	30.50	-4	23,514	-0.02%
2018/08/13	4	29.95	15	30.72	29.85	-11	23,716	-0.05%
2018/08/10	7	31.65	7	31.25	31.10	0	23,821	0.00%
2018/08/09	11	31.58	13	31.44	31.50	-2	23,939	-0.01%
2018/08/08	3	31.87	4	32.03	31.90	-1	24,118	0.00%
2018/08/07	20	32.25	6	32.11	32.00	14	24,418	0.06%
2018/08/06	19	32.89	5	32.97	33.00	14	24,297	0.06%
2018/08/03	12	32.47	6	32.47	32.00	6	24,510	0.02%
2018/08/02	6	32.21	2	32.25	32.20	4	24,651	0.02%
2018/08/01	13	31.70	35	31.91	32.20	-22	25,327	-0.09%
2018/07/31	8	30.79	3	30.85	30.40	5	25,290	0.02%
2018/07/30	17	30.90	1	30.75	30.40	16	25,140	0.06%
2018/07/27	12	30.58	10	30.47	30.90	2	25,161	0.01%
2018/07/26	2	30.15	11	30.00	30.25	-9	25,300	-0.04%
2018/07/25	5	30.00	11	29.67	30.00	-6	25,565	-0.02%
2018/07/24	3	29.22	2	29.23	29.35	1	25,400	0.00%
2018/07/23	3	29.20	5	29.20	29.05	-2	25,313	-0.01%
2018/07/20	12	30.35	12	30.53	30.25	0	25,076	0.00%
2018/07/19	6	29.92	23	30.04	29.95	-17	24,901	-0.07%
2018/07/18	24	29.82	2	29.85	30.10	22	24,931	0.09%
2018/07/17	1	29.10	1	29.55	29.10	0	24,825	0.00%
2018/07/16	33	30.68	0	0.00	30.00	33	24,839	0.13%
2018/07/13	12	31.08	21	31.24	31.00	-9	24,691	-0.04%
2018/07/12	20	31.01	1	31.10	31.00	19	24,774	0.08%
2018/07/11	3	30.80	3	30.73	30.75	0	24,952	0.00%
2018/07/10	15	30.52	8	30.49	30.35	7	25,171	0.03%
2018/07/09	11	30.97	19	30.66	31.15	-8	26,232	-0.03%
2018/07/06	4	30.69	5	30.65	30.80	-1	26,899	0.00%
2018/07/05	5	31.95	15	31.20	30.65	-10	26,945	-0.04%
2018/07/04	5	31.99	4	31.91	31.95	1	26,993	0.00%
2018/07/03	10	33.02	8	33.26	32.50	2	27,117	0.01%
2018/07/02	2	32.48	1	32.30	32.55	1	26,962	0.00%
2018/06/29	15	32.13	6	32.15	32.35	9	27,093	0.03%
2018/06/28	9	32.47	7	32.19	31.65	2	27,009	0.01%
2018/06/27	4	32.75	54	32.81	32.30	-50	26,950	-0.19%
2018/06/26	8	32.34	7	32.59	32.55	1	26,929	0.00%
2018/06/25	48	33.49	20	33.11	33.00	28	26,886	0.10%
2018/06/22	19	33.63	19	33.54	33.15	0	26,980	0.00%
2018/06/21	54	35.30	36	34.69	34.60	18	26,896	0.07%
2018/06/20	44	35.29	73	34.97	35.60	-29	26,861	-0.11%
2018/06/19	30	35.39	7	36.01	34.90	23	26,765	0.09%
2018/06/15	122	38.31	27	37.73	37.70	95	26,255	0.36%	大買/
2018/06/14	296	38.70	566	38.27	38.90	-270	24,915	-1.08%	大買/大賣/鉅額交易
2018/06/13	271	34.76	6	34.73	35.40	265	22,937	1.16%	大買/鉅額交易
2018/06/12	2	34.15	20	34.12	33.80	-18	22,031	-0.08%
2018/06/11	8	32.95	205	33.06	32.75	-197	21,673	-0.91%	大賣/鉅額交易
2018/06/08	13	33.55	6	33.35	33.40	7	21,921	0.03%
2018/06/07	8	34.07	4	33.88	33.65	4	22,377	0.02%
2018/06/06	5	34.58	0	0.00	34.55	5	22,251	0.02%
2018/06/05	10	34.80	29	34.59	34.15	-19	22,400	-0.08%
2018/06/04	1	34.65	22	34.64	34.90	-21	22,455	-0.09%
2018/06/01	9	33.81	1	33.70	33.70	8	22,512	0.04%
2018/05/31	3	33.77	6	34.08	33.60	-3	22,802	-0.01%
2018/05/30	32	33.75	8	33.81	33.55	24	23,288	0.10%
2018/05/29	8	34.71	3	35.35	34.50	5	23,391	0.02%
2018/05/28	10	35.11	62	34.95	34.95	-52	23,570	-0.22%
2018/05/25	23	34.22	4	34.33	34.20	19	23,415	0.08%
2018/05/24	23	33.91	14	33.85	34.45	9	23,628	0.04%
2018/05/21	202	33.99	208	33.12	33.80	-6	23,377	-0.03%	大買/大賣/
2018/05/18	11	33.20	1	33.95	32.70	10	23,167	0.04%
2018/05/17	0	0.00	16	33.40	33.30	-16	23,090	-0.07%
2018/05/16	0	0.00	5	33.32	33.10	-5	23,046	-0.02%
2018/05/15	46	34.52	13	34.13	33.80	33	22,957	0.14%
2018/05/14	4	34.33	6	34.31	34.15	-2	23,036	-0.01%
2018/05/11	70	34.82	19	34.57	34.10	51	23,132	0.22%
2018/05/10	17	34.04	4	33.98	33.80	13	22,666	0.06%
2018/05/09	170	33.52	15	33.74	33.20	155	22,350	0.69%	大買/鉅額交易
2018/05/08	16	32.87	17	32.59	32.80	-1	21,464	0.00%
2018/05/07	3	30.98	2	31.08	30.95	1	21,176	0.00%
2018/05/04	0	0.00	7	31.81	30.95	-7	21,506	-0.03%
2018/05/03	5	31.69	11	31.84	31.75	-6	22,074	-0.03%
2018/05/02	2	30.40	3	30.27	31.35	-1	21,805	0.00%
2018/04/30	2	29.63	0	0.00	29.75	2	21,501	0.01%
2018/04/27	6	29.40	50	29.25	29.30	-44	21,559	-0.20%
2018/04/26	4	29.43	0	0.00	29.00	4	21,626	0.02%
2018/04/24	0	0.00	2	30.25	30.00	-2	21,592	-0.01%
2018/04/23	12	31.23	0	0.00	31.00	12	21,465	0.06%
2018/04/20	1	31.35	3	32.35	32.10	-2	21,387	-0.01%
2018/04/19	0	0.00	1	31.80	31.70	-1	21,201	0.00%
2018/04/18	6	31.96	0	0.00	31.70	6	21,291	0.03%
2018/04/17	5	31.98	25	32.04	31.45	-20	21,209	-0.09%
2018/04/16	52	32.86	2	32.90	32.65	50	21,189	0.24%
2018/04/13	80	32.92	47	32.99	33.05	33	21,166	0.16%
2018/04/12	15	30.61	20	30.65	31.35	-5	20,249	-0.02%
2018/04/11	3	28.87	6	28.95	28.50	-3	19,771	-0.02%
2018/04/10	4	29.25	0	0.00	29.40	4	19,800	0.02%
2018/04/09	10	29.79	6	29.34	29.00	4	19,934	0.02%
2018/04/03	6	30.08	22	30.19	30.20	-16	19,923	-0.08%
2018/04/02	13	30.64	10	30.92	30.45	3	20,214	0.01%
2018/03/31	2	29.45	0	0.00	30.05	2	20,072	0.01%
2018/03/30	21	29.63	55	30.01	29.50	-34	20,210	-0.17%
2018/03/29	4	29.96	0	0.00	30.00	4	20,387	0.02%
2018/03/28	8	29.97	0	0.00	29.90	8	20,561	0.04%
2018/03/27	0	31.00	0	0.00	30.95	0	20,417	0.00%
2018/03/26	15	30.30	15	30.18	30.65	0	20,355	0.00%
2018/03/23	14	30.86	5	31.00	30.50	9	20,233	0.04%
2018/03/22	10	32.05	28	32.04	32.00	-18	19,980	-0.09%
2018/03/21	2	31.60	6	31.70	31.55	-4	19,663	-0.02%
2018/03/20	57	30.53	58	30.72	30.60	-1	19,418	-0.01%
2018/03/19	3	31.47	2	31.45	31.10	1	19,183	0.01%
2018/03/16	2	32.50	0	0.00	32.15	2	18,762	0.01%
2018/03/15	8	32.92	15	32.87	32.60	-7	18,777	-0.04%
2018/03/14	3	33.50	1	33.00	33.20	2	18,836	0.01%
2018/03/13	19	33.14	2	33.40	32.95	17	18,651	0.09%
2018/03/12	0	0.00	6	32.25	32.25	-6	18,307	-0.03%
2018/03/09	11	32.52	15	32.63	31.90	-4	18,457	-0.02%
2018/03/08	12	32.08	7	32.24	32.25	5	18,686	0.03%
2018/03/07	15	32.37	2	32.65	31.85	13	18,602	0.07%
2018/03/06	30	33.01	4	32.80	32.80	26	18,614	0.14%
2018/03/05	53	34.26	0	0.00	33.10	53	18,739	0.28%
2018/02/26	1	34.95	0	0.00	34.80	1	19,253	0.01%
2018/02/23	12	35.70	13	35.19	35.85	-1	19,068	-0.01%
2018/02/22	0	0.00	53	33.18	33.30	-53	19,016	-0.28%
2018/02/21	53	34.08	0	0.00	33.80	53	19,254	0.28%
2018/02/12	2	33.25	2	33.85	33.05	0	19,375	0.00%
2018/02/08	2	34.35	0	0.00	34.30	2	19,637	0.01%
2018/02/07	3	35.60	2	35.55	34.95	1	19,961	0.01%
2018/02/06	17	36.09	16	34.34	34.65	1	20,642	0.00%
2018/02/05	21	35.39	22	36.61	37.20	-1	20,457	0.00%
2018/02/02	1	36.10	0	0.00	35.85	1	20,599	0.00%
2018/02/01	0	0.00	1	36.55	35.65	-1	21,815	0.00%
2018/01/31	5	36.16	0	0.00	36.20	5	22,319	0.02%
2018/01/30	2	37.03	24	36.73	37.15	-22	22,530	-0.10%
2018/01/29	0	0.00	2	35.65	36.45	-2	23,005	-0.01%
2018/01/26	3	35.97	14	35.39	34.90	-11	23,509	-0.05%
2018/01/25	0	0.00	2	38.20	38.00	-2	22,966	-0.01%
2018/01/23	3	38.95	0	0.00	38.50	3	23,505	0.01%
2018/01/22	2	38.55	0	0.00	39.15	2	23,584	0.01%
2018/01/17	1	38.85	1	38.80	38.70	0	23,421	0.00%
2018/01/16	5	38.50	0	0.00	39.20	5	23,463	0.02%
2018/01/12	7	39.19	1	39.40	39.60	6	23,531	0.03%
2018/01/11	5	38.45	5	38.20	38.20	0	23,511	0.00%
2018/01/10	1	38.00	0	0.00	38.00	1	23,773	0.00%
2018/01/09	2	39.55	0	0.00	39.65	2	23,536	0.01%
2018/01/08	15	41.92	17	41.97	41.80	-2	23,289	-0.01%
2018/01/05	2	41.20	2	41.08	40.80	0	22,986	0.00%
2018/01/03	2	39.38	0	0.00	39.00	2	22,867	0.01%
2018/01/02	0	0.00	1	39.90	40.00	-1	22,745	0.00%

〈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

台新-台南券商分點個股進出
台新-台南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

台新-台南 券商分點個股進出 台新-台南 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

台新-台南券商分點個股進出
台新-台南券商分點全部個股操作績效/獲利分析