華通 (2313)-群益金鼎-海山券商分點個股進出

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
72.5
漲跌
▼6.3
漲幅
-7.99%
成交量
64,304張
產業
上市電子零組件類股
1847人加入追蹤

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－群益金鼎-海山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-海山券商分點個股進出
群益金鼎-海山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
2024/05/10	78	71.72	12.6	72.32	72.50	65.5	29,802	0.22%
2024/05/09	4.2	79.25	18	79.60	78.80	-13.8	28,883	-0.05%
2024/05/08	0.3	78.47	0	78.30	78.80	0.3	28,829	0.00%
2024/05/07	7	77.87	4	78.82	78.30	3	28,909	0.01%
2024/05/06	4	77.08	0	77.20	77.00	4	28,872	0.01%
2024/05/03	7	78.76	15	79.92	78.00	-8	28,843	-0.03%
2024/05/02	3	77.03	3	77.60	77.90	0	28,921	0.00%
2024/04/30	2	77.80	4	78.27	77.20	-2	29,353	-0.01%
2024/04/29	14	76.76	11	77.71	77.80	3	29,672	0.01%
2024/04/26	10	77.72	9.1	77.99	77.60	0.9	29,786	0.00%
2024/04/25	0	0.00	4	75.25	75.00	-4	29,631	-0.01%
2024/04/24	5.1	74.31	5	74.40	74.30	0.1	29,751	0.00%
2024/04/23	14	73.16	13	72.92	72.90	1	29,834	0.00%
2024/04/22	18	74.59	14	74.84	73.80	4	29,948	0.01%
2024/04/19	11	76.71	12	75.41	76.10	-1	29,858	0.00%
2024/04/18	3	77.80	1	77.80	77.50	2	29,762	0.01%
2024/04/17	0	0.00	3	77.97	78.00	-3	29,828	-0.01%
2024/04/16	11.2	77.32	2	77.75	76.60	9.2	29,938	0.03%
2024/04/15	29	79.79	1.2	79.69	79.70	27.8	29,832	0.09%
2024/04/12	16.1	81.61	12	81.85	81.90	4.1	29,842	0.01%
2024/04/11	18	80.56	2	80.85	80.20	16	29,737	0.05%
2024/04/10	7	82.37	13	82.95	81.80	-6	29,707	-0.02%
2024/04/09	24	81.41	0	81.45	81.40	24	29,710	0.08%
2024/04/08	17.1	80.98	35	83.19	83.50	-17.9	29,554	-0.06%
2024/04/03	1	79.80	0	0.00	79.60	1	29,085	0.00%
2024/04/02	4	80.73	2	80.90	80.20	2	29,292	0.01%
2024/04/01	1	80.40	0	0.00	79.20	1	29,279	0.00%
2024/03/29	2	80.55	6	80.20	80.40	-4	29,170	-0.01%
2024/03/28	4	78.10	0	0.00	78.20	4	29,054	0.01%
2024/03/27	1	76.60	1	78.30	77.70	0	29,268	0.00%
2024/03/26	1	76.40	6	75.95	75.90	-5	29,380	-0.02%
2024/03/25	11	80.14	0.6	79.10	80.00	10.4	29,320	0.04%
2024/03/22	0	0.00	6	79.45	79.50	-6	29,473	-0.02%
2024/03/21	7	79.46	3	80.03	79.40	4	29,535	0.01%
2024/03/20	18	80.27	23	80.15	78.40	-5	29,906	-0.02%
2024/03/19	2	81.40	11	82.20	81.00	-9	31,496	-0.03%
2024/03/18	17	81.38	44	81.09	82.10	-27	32,411	-0.08%
2024/03/15	21	78.86	3	78.90	77.70	18	32,922	0.05%
2024/03/14	16	80.28	23	79.05	78.70	-7	32,926	-0.02%
2024/03/13	13	81.73	7	81.71	81.20	6	32,844	0.02%
2024/03/12	22	83.87	47	84.52	82.40	-25	32,839	-0.08%
2024/03/11	33	79.23	79	80.57	82.00	-46	31,964	-0.14%
2024/03/08	58.6	76.92	218	77.59	75.60	-159.4	30,884	-0.52%	大賣/鉅額交易
2024/03/07	143	78.07	545	78.08	76.20	-402	31,035	-1.30%	大買/大賣/鉅額交易
2024/03/06	27	77.37	27	77.83	77.60	0	30,914	0.00%
2024/03/05	31.3	77.25	16	76.60	76.40	15.3	31,431	0.05%
2024/03/04	656	77.52	35	77.45	77.00	621	32,972	1.88%	大買/鉅額交易
2024/03/01	34	73.72	0	0.00	74.30	34	34,387	0.10%
2024/02/29	2	75.50	8	75.14	76.10	-6	35,913	-0.02%
2024/02/27	18.3	77.90	17.6	77.10	75.40	0.7	37,024	0.00%
2024/02/26	1	77.50	2	77.35	77.20	-1	37,017	0.00%
2024/02/23	50	79.34	72	78.59	78.40	-22	37,294	-0.06%
2024/02/22	35	75.74	58.3	76.70	80.10	-23.3	37,042	-0.06%
2024/02/20	0	0.00	12	72.74	72.70	-12	37,178	-0.03%
2024/02/19	5	71.40	1	72.70	71.00	4	37,102	0.01%
2024/02/16	1	72.10	2.2	72.19	72.00	-1.2	37,364	0.00%
2024/02/15	14	71.06	126	71.09	71.00	-112	37,615	-0.30%	大賣/鉅額交易
2024/02/05	12	72.03	42	72.16	71.60	-30	38,983	-0.08%
2024/02/02	4.1	70.98	26	70.91	70.20	-21.9	40,232	-0.05%
2024/01/31	7	69.76	0	0.00	69.50	7	40,454	0.02%
2024/01/30	4	70.98	10	71.26	70.50	-6	40,550	-0.01%
2024/01/29	7.2	70.62	7	70.32	71.00	0.1	40,656	0.00%
2024/01/26	5	69.42	45	69.56	69.00	-40	40,985	-0.10%
2024/01/25	4	70.05	70.1	70.18	69.80	-66.1	41,188	-0.16%
2024/01/24	10	70.79	2	70.85	70.40	8	40,982	0.02%
2024/01/23	2	68.75	15.5	69.17	69.70	-13.5	40,968	-0.03%
2024/01/22	8	67.04	46	68.33	66.90	-38	40,683	-0.09%
2024/01/19	40	66.62	23	67.27	67.40	17	40,499	0.04%
2024/01/18	23.3	65.79	16	65.64	65.50	7.3	40,505	0.02%
2024/01/17	5.3	68.01	7.2	68.04	68.00	-1.9	40,429	0.00%
2024/01/16	2	69.40	5	69.18	69.50	-3	40,321	-0.01%
2024/01/15	0	0.00	15	67.03	67.90	-15	40,266	-0.04%
2024/01/12	1	66.60	3	66.60	66.40	-2	40,339	0.00%
2024/01/11	15	67.69	1	67.40	67.30	14	40,304	0.03%
2024/01/10	3	67.97	3	67.10	68.00	0	40,527	0.00%
2024/01/09	6	68.78	7	70.14	67.90	-1	41,032	0.00%
2024/01/08	3	68.83	7	69.40	69.00	-4	41,031	-0.01%
2024/01/05	1	69.10	1	69.60	69.20	0	41,117	0.00%
2024/01/04	14	69.74	3	69.87	69.00	11	41,422	0.03%
2024/01/03	1	68.50	3.1	68.95	69.00	-2.1	41,492	-0.01%
2024/01/02	11	69.72	5	69.18	69.20	6	41,369	0.01%
2023/12/29	15	70.49	4	70.70	70.70	11	41,584	0.03%
2023/12/28	12	71.62	8.1	71.34	70.80	4	41,629	0.01%
2023/12/27	13	72.47	18.1	72.78	72.80	-5.1	41,882	-0.01%
2023/12/26	7	72.39	16	72.08	72.50	-9	42,037	-0.02%
2023/12/25	45	72.64	87	72.41	71.50	-42	42,320	-0.10%
2023/12/22	15	73.27	14	73.11	72.10	1	42,424	0.00%
2023/12/21	17	72.75	13	73.09	73.30	4	42,481	0.01%
2023/12/20	15	72.01	19.1	72.26	72.00	-4.1	42,524	-0.01%
2023/12/19	11	71.12	9.1	70.55	70.90	1.9	42,868	0.00%
2023/12/18	11	72.42	9.1	72.01	71.60	1.9	43,549	0.00%
2023/12/15	19	74.36	11	73.83	72.90	8	44,545	0.02%
2023/12/14	81.1	75.83	57.1	76.15	74.50	24	46,545	0.05%
2023/12/13	89	73.27	77	73.52	74.40	12	46,806	0.03%
2023/12/12	54.3	71.43	49.6	71.75	70.90	4.8	47,561	0.01%
2023/12/11	28	69.80	2	69.15	69.00	26	47,292	0.05%
2023/12/08	7.3	69.95	1	69.80	69.00	6.3	47,602	0.01%
2023/12/07	27.3	69.55	7.1	69.64	69.20	20.3	48,515	0.04%
2023/12/06	6	71.72	14	70.69	71.10	-8	48,288	-0.02%
2023/12/05	39	71.45	3.8	71.54	71.90	35.2	48,248	0.07%
2023/12/04	27	73.56	24	73.73	72.90	3	48,965	0.01%
2023/12/01	37	71.65	8	72.30	72.10	29	50,497	0.06%
2023/11/30	6.5	73.52	13.2	73.56	73.30	-6.7	49,705	-0.01%
2023/11/29	47	74.71	47.1	74.45	74.80	-0.1	48,693	0.00%
2023/11/28	63.1	73.25	93.3	73.36	74.20	-30.2	46,827	-0.06%
2023/11/27	43	70.03	73.6	69.70	69.70	-30.6	44,777	-0.07%
2023/11/24	33	67.38	32	66.78	67.60	1	42,790	0.00%
2023/11/22	15.4	64.49	16	64.44	64.70	-0.6	40,597	0.00%
2023/11/21	52	65.47	82.2	65.15	64.50	-30.1	39,860	-0.08%
2023/11/20	77.5	62.18	45.1	60.92	63.00	32.4	38,050	0.09%
2023/11/17	56.1	57.55	48	58.80	59.00	8.1	36,572	0.02%
2023/11/16	1.2	57.18	4	57.12	57.20	-2.8	36,094	-0.01%
2023/11/15	26	57.57	11	57.67	57.10	15	35,884	0.04%
2023/11/14	54	58.07	5	57.78	57.70	49	35,570	0.14%
2023/11/13	107	58.73	119	59.19	59.10	-12	35,109	-0.03%	大買/大賣/
2023/11/10	49	57.29	37.2	57.58	57.20	11.9	33,434	0.04%
2023/11/09	5	55.08	3	55.47	54.80	2	31,750	0.01%
2023/11/08	21.2	54.99	21	55.55	54.90	0.2	31,548	0.00%
2023/11/07	2	54.60	8	54.40	54.40	-6	31,258	-0.02%
2023/11/06	5	54.16	7	54.67	53.90	-2	31,127	-0.01%
2023/11/03	32	54.70	27	54.44	54.40	5	30,839	0.02%
2023/11/02	11	54.15	7	54.30	54.10	4	30,609	0.01%
2023/11/01	2	53.20	5	52.90	52.70	-3	30,568	-0.01%
2023/10/31	41	54.37	37	54.16	52.80	4	30,502	0.01%
2023/10/30	0	0.00	8	53.39	53.50	-8	30,046	-0.03%
2023/10/27	2	52.20	1	52.70	52.20	1	29,963	0.00%
2023/10/26	8	52.30	2	52.55	52.20	6	30,052	0.02%
2023/10/25	2	53.90	22	53.83	53.70	-20	29,867	-0.07%
2023/10/24	4	53.05	0	0.00	52.90	4	29,717	0.01%
2023/10/23	9	52.59	1	52.80	52.70	8	29,641	0.03%
2023/10/20	10	51.23	10	52.17	52.10	0	29,565	0.00%
2023/10/19	27	51.97	7	52.24	52.30	20	29,457	0.07%
2023/10/18	21	52.12	4.3	52.96	52.10	16.7	29,411	0.06%
2023/10/17	9	54.62	38.1	54.83	53.90	-29.1	29,148	-0.10%
2023/10/16	7.1	53.37	8	53.25	53.30	-0.9	28,656	0.00%
2023/10/13	2	53.50	2.3	52.81	53.20	-0.3	28,854	0.00%
2023/10/12	7.3	54.02	9.1	54.07	54.20	-1.8	29,327	-0.01%
2023/10/11	32	52.98	37	52.36	52.20	-5	28,844	-0.02%
2023/10/06	14	52.64	9.3	52.14	51.80	4.7	28,703	0.02%
2023/10/05	49.3	53.49	20	52.97	52.60	29.3	28,592	0.10%
2023/10/04	10.2	51.55	6	51.50	52.10	4.2	28,224	0.01%
2023/10/03	96.1	52.81	5.3	52.55	52.00	90.9	28,024	0.32%
2023/10/02	8.5	53.84	7	54.10	54.30	1.5	27,611	0.01%
2023/09/28	27	53.59	26	53.10	53.00	1	27,410	0.00%
2023/09/27	20	53.66	20	53.92	53.80	0	27,321	0.00%
2023/09/26	19	54.41	16	55.09	54.30	3	26,988	0.01%
2023/09/25	22	55.06	32	55.09	54.70	-10	26,553	-0.04%
2023/09/22	32	54.89	17	55.09	55.60	15	26,212	0.06%
2023/09/21	41	55.38	31	55.62	55.50	10	25,657	0.04%
2023/09/20	50.1	57.38	39.3	57.17	56.60	10.9	24,776	0.04%
2023/09/19	65	59.18	73.1	59.72	56.90	-8.1	23,512	-0.03%
2023/09/18	73	57.39	218.3	57.21	57.60	-145.3	20,843	-0.70%	大賣/鉅額交易
2023/09/15	50.2	54.25	126.2	54.18	54.40	-76	18,459	-0.41%	大賣/
2023/09/14	40	50.47	74	50.86	50.80	-34	16,435	-0.21%
2023/09/13	44	50.40	35	50.41	50.40	9	15,673	0.06%
2023/09/12	54.1	49.73	53	50.72	50.80	1.1	15,093	0.01%
2023/09/11	73	48.47	39	48.41	48.20	34	13,942	0.24%
2023/09/08	56.1	48.72	50	48.82	48.85	6.1	13,491	0.05%
2023/09/07	94.2	49.79	87	49.70	48.80	7.2	13,015	0.06%
2023/09/06	50	48.71	295.2	50.05	50.40	-245.2	11,877	-2.06%	大賣/鉅額交易
2023/09/05	15	45.87	17	46.09	46.10	-2	9,507	-0.02%
2023/09/04	0	0.00	1	45.50	45.45	-1	9,471	-0.01%
2023/09/01	1	44.85	0	0.00	45.00	1	9,543	0.01%
2023/08/31	8	45.48	7	45.89	45.30	1	9,583	0.01%
2023/08/30	14	44.95	15	44.80	44.95	-1	9,402	-0.01%
2023/08/28	5	43.80	5	43.70	43.70	0	9,540	0.00%
2023/08/22	20.1	42.74	0	0.00	42.75	20.1	10,159	0.20%
2023/08/21	1	42.90	0	0.00	42.50	1	10,296	0.01%
2023/08/18	5	42.96	1	42.45	42.55	4	10,314	0.04%
2023/08/17	3	43.37	0	0.00	43.75	3	10,360	0.03%
2023/08/16	0	0.00	2.4	43.54	43.50	-2.4	10,462	-0.02%
2023/08/15	0	0.00	1.2	44.06	44.00	-1.2	10,626	-0.01%
2023/08/14	11	43.40	1	43.35	43.60	10	10,661	0.09%
2023/08/11	2	44.60	0	0.00	44.70	2	10,691	0.02%
2023/08/10	47	45.20	2	45.25	44.95	45	10,763	0.42%
2023/08/09	5	45.95	5	46.00	46.00	0	10,677	0.00%
2023/08/08	48	46.61	12	46.24	45.90	36	10,711	0.34%
2023/08/07	21	46.19	57.1	46.40	46.45	-36.1	10,484	-0.34%
2023/08/04	2	44.30	0	0.00	44.40	2	10,243	0.02%
2023/08/02	1	45.20	0	0.00	44.70	1	10,258	0.01%
2023/08/01	2	45.15	0	0.00	45.00	2	10,265	0.02%
2023/07/31	9.2	45.42	1	45.50	45.50	8.2	10,246	0.08%
2023/07/27	2.1	44.77	1	45.20	45.05	1.1	10,160	0.01%
2023/07/26	0.1	45.25	2	46.00	45.05	-1.9	10,120	-0.02%
2023/07/25	2.1	45.76	0	0.00	45.95	2.1	10,081	0.02%
2023/07/24	0.1	45.15	0	0.00	44.65	0.1	10,070	0.00%
2023/07/21	12.1	45.01	0	0.00	45.00	12.1	10,087	0.12%
2023/07/20	47	45.08	3	45.65	45.45	44	10,106	0.44%
2023/07/19	56	46.78	52.4	46.71	45.70	3.7	10,253	0.04%
2023/07/18	41.1	48.10	63	47.54	48.10	-22	10,109	-0.22%
2023/07/17	131	47.40	114	48.29	48.50	17	9,815	0.17%	大買/大賣/
2023/07/14	0.1	45.70	1	45.65	45.70	-0.9	9,152	-0.01%
2023/07/13	0	0.00	2	46.35	45.70	-2	9,333	-0.02%
2023/07/12	1	45.75	5	45.73	45.75	-4	9,272	-0.04%
2023/07/11	0	0.00	41	45.60	45.60	-41	9,261	-0.44%
2023/07/10	42	44.80	0.5	45.00	44.85	41.5	9,478	0.44%
2023/07/07	1.2	45.63	5	45.45	45.60	-3.8	9,657	-0.04%
2023/07/06	16.5	45.79	12	45.54	45.50	4.5	9,681	0.05%
2023/07/05	35	45.96	91	46.02	46.10	-56	9,675	-0.58%
2023/07/04	1	44.65	16	44.81	44.95	-15	9,335	-0.16%
2023/07/03	2	44.75	0	0.00	44.90	2	9,327	0.02%
2023/06/30	3	44.90	3	44.40	44.40	0	9,374	0.00%
2023/06/29	6	45.23	5	45.15	44.80	1	9,460	0.01%
2023/06/28	20	44.65	5	44.80	44.85	15	9,328	0.16%
2023/06/27	0.2	44.15	2	44.08	44.10	-1.8	9,185	-0.02%
2023/06/26	1	43.90	2	43.78	43.75	-1	9,152	-0.01%
2023/06/20	10	43.25	0	0.00	43.30	10	9,402	0.11%
2023/06/16	0	0.00	2	43.28	43.45	-2	9,512	-0.02%
2023/06/15	2	43.35	6	43.34	43.40	-4	9,480	-0.04%
2023/06/14	3	43.73	1	43.90	43.65	2	9,525	0.02%
2023/06/13	2	43.43	2	43.65	43.80	0	9,712	0.00%
2023/06/09	0	0.00	1	44.35	44.20	-1	9,784	-0.01%
2023/06/06	3	44.53	0	0.00	44.50	3	10,034	0.03%
2023/06/05	1	44.35	0	0.00	44.10	1	10,009	0.01%
2023/06/02	4	44.53	2	44.68	44.35	2	10,128	0.02%
2023/06/01	0	0.00	5	44.35	44.45	-5	10,087	-0.05%
2023/05/31	1	44.20	0	0.00	44.10	1	10,077	0.01%
2023/05/30	0	0.00	1	44.05	44.10	-1	10,040	-0.01%
2023/05/29	20	44.63	13	44.24	44.30	7	9,999	0.07%
2023/05/26	5	43.75	5	43.89	44.25	0	9,907	0.00%
2023/05/25	2	43.00	10	43.20	43.35	-8	9,676	-0.08%
2023/05/24	0	0.00	1	42.60	42.60	-1	9,602	-0.01%
2023/05/23	8	42.19	0	0.00	42.20	8	9,612	0.08%
2023/05/22	2	42.93	0	0.00	42.75	2	9,467	0.02%
2023/05/19	6	42.95	52	42.63	43.50	-46	9,372	-0.49%
2023/05/18	0	0.00	1	42.10	42.10	-1	9,245	-0.01%
2023/05/17	45	41.70	0	0.00	41.70	45	9,228	0.49%
2023/05/16	8	41.86	0	0.00	41.80	8	9,105	0.09%
2023/05/12	0	0.00	1	42.45	42.05	-1	9,001	-0.01%
2023/05/11	0	0.00	1	42.45	42.40	-1	8,992	-0.01%
2023/05/09	1	43.70	1	43.80	43.75	0	9,083	0.00%
2023/05/08	0	0.00	7	43.64	43.75	-7	9,201	-0.08%
2023/05/05	0	0.00	3	43.15	43.15	-3	9,264	-0.03%
2023/05/04	4	43.34	0	0.00	43.35	4	9,454	0.04%
2023/05/03	1	43.10	1	43.00	43.25	0	9,619	0.00%
2023/05/02	1	43.20	2	43.25	43.30	-1	9,763	-0.01%
2023/04/28	6	43.35	8	43.13	43.10	-2	9,993	-0.02%
2023/04/27	3	42.72	14	43.03	43.10	-11	9,991	-0.11%
2023/04/26	8	41.89	0	0.00	42.30	8	9,950	0.08%
2023/04/25	11	41.97	42	42.19	41.55	-31	9,987	-0.31%
2023/04/24	27	42.20	1	42.30	41.75	26	10,012	0.26%
2023/04/21	21	43.47	0	0.00	43.00	21	9,978	0.21%
2023/04/20	23	43.40	25	43.93	43.70	-2	10,046	-0.02%
2023/04/19	26	44.04	0	0.00	43.80	26	10,141	0.26%
2023/04/18	31	44.89	1	45.25	44.60	30	10,097	0.30%
2023/04/17	46	44.40	10.3	44.40	44.55	35.7	10,034	0.36%
2023/04/14	2	44.20	0.7	44.15	44.10	1.3	9,992	0.01%
2023/04/13	10	43.90	1	43.85	44.00	9	9,974	0.09%
2023/04/12	15	46.37	11	46.60	46.35	4	9,686	0.04%
2023/04/11	2	46.88	7	46.94	46.85	-5	9,416	-0.05%
2023/04/10	14	46.76	11	46.90	46.90	3	9,359	0.03%
2023/04/07	3	46.53	0	0.00	46.40	3	9,218	0.03%
2023/04/06	0	0.00	2	46.15	46.20	-2	9,176	-0.02%
2023/03/31	0	0.00	3	46.67	46.35	-3	9,230	-0.03%
2023/03/30	0	0.00	10	46.18	46.30	-10	9,245	-0.11%
2023/03/29	0	0.00	4	45.93	45.80	-4	9,134	-0.04%
2023/03/28	11	45.69	6	45.58	45.55	5	9,237	0.05%
2023/03/27	1	45.95	1	45.80	45.95	0	9,255	0.00%
2023/03/24	3	44.95	50	45.79	45.65	-47	9,358	-0.50%
2023/03/23	43	44.80	3	44.85	44.70	40	9,205	0.43%
2023/03/22	1	45.15	0	0.00	45.10	1	9,177	0.01%
2023/03/21	20	44.84	3	44.85	44.90	17	9,177	0.19%
2023/03/20	3	44.15	2	44.13	44.30	1	9,303	0.01%
2023/03/17	1	43.30	2	43.45	43.30	-1	9,522	-0.01%
2023/03/16	2	43.48	0	0.00	43.10	2	9,527	0.02%
2023/03/15	1	44.35	1	44.35	44.20	0	9,696	0.00%
2023/03/14	3	44.65	1	44.55	44.50	2	9,815	0.02%
2023/03/13	3	44.92	0	0.00	45.15	3	9,884	0.03%
2023/03/10	15	45.52	0	0.00	45.25	15	10,005	0.15%
2023/03/09	2	46.53	0	0.00	46.50	2	10,078	0.02%
2023/03/08	3	46.88	3	46.98	47.00	0	10,252	0.00%
2023/03/07	3	46.75	13	46.85	46.90	-10	10,272	-0.10%
2023/03/06	7	46.13	6	46.36	46.10	1	10,195	0.01%
2023/03/03	3	46.75	5	46.87	46.75	-2	10,145	-0.02%
2023/03/01	1	46.00	1	45.40	46.00	0	10,181	0.00%
2023/02/23	6	45.94	0	0.00	45.90	6	10,187	0.06%
2023/02/22	7	45.54	2	45.95	45.95	5	10,395	0.05%
2023/02/21	7	46.24	2	46.85	46.20	5	10,715	0.05%
2023/02/20	7	46.78	1	46.80	46.65	6	10,972	0.05%
2023/02/16	19	46.28	0	0.00	46.40	19	11,429	0.17%
2023/02/15	0	0.00	2	45.63	45.80	-2	12,011	-0.02%
2023/02/14	1	45.85	51	45.95	45.85	-50	12,177	-0.41%
2023/02/13	3	45.50	3	45.38	45.40	0	12,395	0.00%
2023/02/10	1	45.30	0	0.00	45.70	1	12,674	0.01%
2023/02/09	6	45.81	0	0.00	45.70	6	12,975	0.05%
2023/02/08	11	45.94	1	46.05	46.30	10	13,052	0.08%
2023/02/07	1	45.65	0	0.00	45.70	1	13,138	0.01%
2023/02/06	1	46.05	5	46.20	46.30	-4	13,099	-0.03%
2023/02/03	3	46.90	8	46.94	46.75	-5	13,014	-0.04%
2023/02/02	7	46.68	4	46.95	46.75	3	13,041	0.02%
2023/02/01	5	46.19	12	46.23	46.55	-7	12,888	-0.05%
2023/01/31	10	45.48	4	45.59	45.55	6	12,883	0.05%
2023/01/30	6	45.05	9	45.04	45.10	-3	12,927	-0.02%
2023/01/17	10	44.00	1	44.20	44.25	9	12,752	0.07%
2023/01/16	0	0.00	2	43.63	44.00	-2	12,837	-0.02%
2023/01/13	2	43.98	1	43.45	43.50	1	12,890	0.01%
2023/01/12	1	43.95	1	44.10	44.10	0	12,946	0.00%
2023/01/11	8	43.88	4	44.09	44.00	4	12,957	0.03%
2023/01/10	2	44.40	1	44.70	44.70	1	12,793	0.01%
2023/01/09	5	44.76	8	44.64	45.10	-3	12,780	-0.02%
2023/01/06	7	44.11	3	44.17	44.30	4	12,731	0.03%
2023/01/05	2.1	45.00	1	45.05	44.70	1.1	12,835	0.01%
2023/01/04	4	45.65	10	45.30	45.35	-6	12,913	-0.05%
2023/01/03	0	0.00	3	45.60	45.55	-3	13,039	-0.02%
2022/12/29	3	44.50	3	44.92	45.00	0	13,400	0.00%
2022/12/28	6	45.44	1	44.85	44.80	5	13,534	0.04%
2022/12/27	5	46.60	1	46.60	46.40	4	13,495	0.03%
2022/12/23	7	45.66	7	45.56	45.95	0	13,646	0.00%
2022/12/22	18	46.71	1	47.05	46.45	17	13,669	0.12%
2022/12/21	4	46.63	0	0.00	46.65	4	13,819	0.03%
2022/12/20	15	46.89	14	47.38	46.60	1	13,914	0.01%
2022/12/19	7	48.47	1	47.95	47.95	6	13,947	0.04%
2022/12/16	4	48.24	20	48.60	48.90	-16	14,020	-0.11%
2022/12/15	4	48.45	3	48.22	48.50	1	13,975	0.01%
2022/12/14	1	47.95	6	48.03	47.80	-5	14,194	-0.04%
2022/12/13	6	48.37	14	47.73	47.75	-8	14,220	-0.06%
2022/12/12	6	47.98	1	48.35	48.05	5	14,278	0.04%
2022/12/09	15	49.38	14.5	49.43	48.80	0.5	14,409	0.00%
2022/12/08	8	49.11	11	49.20	49.40	-3	14,403	-0.02%
2022/12/07	24	50.52	2	49.25	49.10	22	14,834	0.15%
2022/12/06	11	51.58	1	51.50	51.10	10	14,662	0.07%
2022/12/05	59	51.38	11	51.35	51.30	48	14,559	0.33%
2022/12/02	23	51.01	15	51.02	51.10	8	14,565	0.05%
2022/12/01	4	50.29	4	50.33	50.10	0	14,398	0.00%
2022/11/30	14	49.12	21	49.50	49.55	-7	14,656	-0.05%
2022/11/29	2	48.65	0	0.00	48.45	2	14,729	0.01%
2022/11/28	6	48.21	58	48.61	48.50	-52	14,753	-0.35%
2022/11/25	2	48.35	7	48.41	48.05	-5	14,962	-0.03%
2022/11/24	1	48.40	1	48.40	48.35	0	15,216	0.00%
2022/11/23	1	48.20	0	0.00	48.05	1	15,817	0.01%
2022/11/22	8	47.74	2	48.03	47.80	6	16,376	0.04%
2022/11/21	0	0.00	1	48.15	48.20	-1	16,747	-0.01%
2022/11/18	6	49.05	13	49.20	48.40	-7	16,831	-0.04%
2022/11/17	28	48.78	46	48.92	49.00	-18	16,712	-0.11%
2022/11/16	17	47.50	12	47.79	48.15	5	16,425	0.03%
2022/11/15	17.1	47.87	10	47.83	48.00	7.1	16,220	0.04%
2022/11/14	28	47.54	22	47.29	47.40	6	16,185	0.04%
2022/11/11	51	48.04	118	48.00	47.95	-67	16,145	-0.41%	大賣/
2022/11/10	30	46.34	38	46.31	46.20	-8	16,227	-0.05%
2022/11/09	105.5	46.07	12	46.14	46.05	93.5	16,358	0.57%	大買/
2022/11/08	7	45.64	4	45.70	45.10	3	16,292	0.02%
2022/11/07	14	44.97	6	44.78	44.80	8	16,260	0.05%
2022/11/04	5	45.80	8	45.73	46.00	-3	16,184	-0.02%
2022/11/03	6	45.58	23	45.46	46.15	-17	16,373	-0.10%
2022/11/02	8	44.79	6	44.66	44.95	2	16,566	0.01%
2022/11/01	12	44.37	1	43.70	44.40	11	17,113	0.06%
2022/10/31	2	43.60	21.2	43.61	43.70	-19.2	17,771	-0.11%
2022/10/28	4	42.33	3	42.30	42.10	1	17,980	0.01%
2022/10/27	0	0.00	4	42.70	42.85	-4	18,148	-0.02%
2022/10/26	21.1	41.93	3	42.05	41.35	18.1	18,045	0.10%
2022/10/25	4	43.40	0	0.00	43.15	4	17,911	0.02%
2022/10/24	2	44.05	4	44.24	43.80	-2	17,985	-0.01%
2022/10/20	11.1	43.32	4	43.74	43.50	7.1	17,999	0.04%
2022/10/18	5	45.25	5	45.10	45.35	0	17,953	0.00%
2022/10/17	5	43.04	7	43.77	44.80	-2	18,047	-0.01%
2022/10/14	3	44.97	14	45.13	44.80	-11	18,179	-0.06%
2022/10/13	5	44.24	4	43.28	43.20	1	18,510	0.01%
2022/10/12	2	44.00	9	44.69	45.00	-7	18,730	-0.04%
2022/10/11	2	43.85	1	44.40	43.30	1	18,873	0.01%
2022/10/07	10	46.45	38	46.89	46.35	-28	19,401	-0.14%
2022/10/06	76	46.84	34	46.78	46.50	42	19,774	0.21%
2022/10/05	2	46.35	4	46.60	46.55	-2	19,665	-0.01%
2022/10/04	2	45.70	3	45.43	45.70	-1	19,594	-0.01%
2022/10/03	8	44.48	7	45.10	44.25	1	19,639	0.01%
2022/09/30	2	44.20	2	44.60	45.20	0	19,846	0.00%
2022/09/29	2	44.95	1	45.30	44.40	1	20,194	0.00%
2022/09/28	4	44.55	9	44.21	43.80	-5	20,476	-0.02%
2022/09/27	0	0.00	3	45.93	46.75	-3	20,371	-0.01%
2022/09/26	4	45.59	26	45.22	45.25	-22	20,339	-0.11%
2022/09/23	6	47.28	10	47.72	47.30	-4	20,358	-0.02%
2022/09/22	2	46.90	1	46.50	47.60	1	20,396	0.00%
2022/09/21	18	47.54	3	47.13	46.90	15	20,453	0.07%
2022/09/20	2	48.33	1	48.45	48.50	1	20,344	0.00%
2022/09/19	2	48.63	6	49.03	48.45	-4	20,397	-0.02%
2022/09/16	9	48.08	0	0.00	48.25	9	20,579	0.04%
2022/09/15	16	48.72	5	49.12	48.60	11	20,553	0.05%
2022/09/14	51	48.90	12	48.59	49.15	39	20,633	0.19%
2022/09/13	26	51.13	15	50.86	50.50	11	20,251	0.05%
2022/09/12	10	52.13	35	51.97	51.60	-25	20,199	-0.12%
2022/09/08	20	51.10	23	51.33	51.40	-3	20,424	-0.01%
2022/09/07	2	50.20	1	50.20	50.20	1	20,598	0.00%
2022/09/06	42	51.10	14	51.23	50.30	28	20,848	0.13%
2022/09/05	0	0.00	4	51.55	51.70	-4	20,563	-0.02%
2022/09/02	4	50.55	0	0.00	50.50	4	20,388	0.02%
2022/09/01	18	51.29	8	51.36	50.70	10	20,511	0.05%
2022/08/31	15	52.64	11	52.66	52.70	4	20,509	0.02%
2022/08/30	25	52.83	47	53.11	53.40	-22	20,767	-0.11%
2022/08/29	67	51.42	15.1	51.25	51.70	51.9	20,825	0.25%
2022/08/26	5.1	52.33	66	52.19	52.40	-60.9	20,422	-0.30%
2022/08/25	14	51.24	14	51.24	50.90	0	20,349	0.00%
2022/08/24	2	50.80	6	50.58	50.60	-4	20,530	-0.02%
2022/08/23	4	50.03	14	50.25	50.00	-10	20,487	-0.05%
2022/08/22	2	50.10	7	50.26	50.00	-5	20,561	-0.02%
2022/08/19	0	0.00	17	50.19	50.30	-17	20,739	-0.08%
2022/08/18	17	49.21	9	49.16	49.55	8	20,715	0.04%
2022/08/17	52	49.42	38	49.07	48.80	14	20,751	0.07%
2022/08/16	13	51.64	17	51.72	52.00	-4	20,481	-0.02%
2022/08/15	8	51.16	4	51.00	51.00	4	20,407	0.02%
2022/08/12	8	51.45	15	51.51	51.10	-7	20,771	-0.03%
2022/08/11	12	51.53	7	51.20	50.90	5	21,178	0.02%
2022/08/10	11	50.99	5	50.68	51.20	6	21,436	0.03%
2022/08/09	17	50.49	22	50.71	50.70	-5	21,796	-0.02%
2022/08/08	1	50.60	28	50.28	50.70	-27	22,056	-0.12%
2022/08/05	120	49.35	108	48.74	49.15	12	22,060	0.05%	大買/大賣/
2022/08/04	2	48.15	5	48.92	48.55	-3	21,423	-0.01%
2022/08/03	1	47.05	3	47.80	48.45	-2	21,273	-0.01%
2022/08/02	3	47.55	0	0.00	47.55	3	21,266	0.01%
2022/08/01	2	48.55	2	48.68	48.50	0	21,359	0.00%
2022/07/29	1	48.20	5	48.43	48.70	-4	21,701	-0.02%
2022/07/28	3	47.87	3	48.45	47.65	0	21,938	0.00%
2022/07/27	2	48.03	0	0.00	48.10	2	21,884	0.01%
2022/07/26	7	47.89	0	0.00	47.95	7	21,804	0.03%
2022/07/25	5	49.15	5	48.90	48.90	0	21,976	0.00%
2022/07/22	5	48.87	6	49.24	49.10	-1	22,002	0.00%
2022/07/21	7	49.36	5	49.20	49.35	2	22,092	0.01%
2022/07/20	28	50.57	20	49.70	49.70	8	22,151	0.04%
2022/07/19	6	49.50	47	50.01	49.65	-41	21,948	-0.19%
2022/07/18	3	49.30	7	49.12	48.80	-4	21,669	-0.02%
2022/07/15	13	48.41	19	48.44	48.50	-6	21,507	-0.03%
2022/07/14	27	45.46	42	46.82	47.00	-15	21,021	-0.07%
2022/07/13	2	43.95	4	44.34	44.15	-2	20,835	-0.01%
2022/07/12	2	43.05	1	42.60	42.55	1	20,926	0.00%
2022/07/11	10.1	44.58	12	43.93	43.90	-1.9	21,110	-0.01%
2022/07/08	6	44.08	4	44.01	44.20	2	21,589	0.01%
2022/07/07	18	42.44	19	43.49	43.80	-1	21,699	0.00%
2022/07/06	12	42.75	4.1	42.80	41.95	7.9	21,471	0.04%
2022/07/04	2	41.13	0	0.00	41.10	2	21,513	0.01%
2022/07/01	4	41.49	3	42.02	41.00	1	21,857	0.00%
2022/06/30	6	43.13	7	43.18	43.40	-1	21,931	0.00%
2022/06/29	3	44.13	2	44.28	44.55	1	22,013	0.00%
2022/06/28	3	45.07	20	44.90	45.00	-17	22,163	-0.08%
2022/06/27	1	46.70	0	0.00	46.50	1	22,719	0.00%
2022/06/24	11	46.81	1	46.15	46.20	10	23,509	0.04%
2022/06/23	10	45.25	1	45.60	45.25	9	23,990	0.04%
2022/06/22	21	44.79	10	44.82	44.60	11	24,797	0.04%
2022/06/21	4	45.54	9	46.00	46.20	-5	25,328	-0.02%
2022/06/20	0	0.00	16	45.83	44.45	-16	25,835	-0.06%
2022/06/17	9	45.66	2	45.80	45.90	7	26,249	0.03%
2022/06/16	25	48.97	39	48.35	47.60	-14	26,095	-0.05%
2022/06/15	16	48.96	14	48.67	48.25	2	26,077	0.01%
2022/06/14	5	47.69	17.1	47.81	48.15	-12.1	25,788	-0.05%
2022/06/13	3	47.05	2	47.33	47.35	1	25,599	0.00%
2022/06/10	5	48.05	2	48.15	47.90	3	25,651	0.01%
2022/06/09	9	48.08	10	48.44	47.90	-1	25,693	0.00%
2022/06/08	31	49.71	65	49.08	49.10	-34	25,438	-0.13%
2022/06/07	51	49.57	98	49.57	49.65	-47	24,948	-0.19%
2022/06/06	4	48.34	10	48.58	48.15	-6	24,371	-0.02%
2022/06/02	81	48.67	25	48.73	48.55	56	24,363	0.23%
2022/06/01	0	0.00	50	48.55	48.40	-50	24,200	-0.21%
2022/05/31	1	47.45	1	47.50	47.40	0	23,990	0.00%
2022/05/30	1	48.35	13	47.58	47.50	-12	24,182	-0.05%
2022/05/27	3	47.37	3	47.20	47.30	0	24,116	0.00%
2022/05/26	17	48.91	21	48.27	48.00	-4	24,115	-0.02%
2022/05/25	15	48.74	2	48.60	48.60	13	24,260	0.05%
2022/05/24	57	48.89	62	48.07	47.95	-5	24,349	-0.02%
2022/05/23	13	49.01	12.1	48.73	48.05	1	24,164	0.00%
2022/05/20	25	48.81	26.1	48.84	48.80	-1.1	24,409	0.00%
2022/05/19	28	48.30	22	48.82	49.00	6	24,298	0.02%
2022/05/18	7.1	47.95	10	47.84	48.05	-2.9	24,273	-0.01%
2022/05/17	27	46.91	124.1	46.97	47.35	-97.1	25,201	-0.39%	大賣/
2022/05/16	24	45.54	24.1	45.61	45.40	-0.1	25,278	0.00%
2022/05/13	22.1	44.05	31	44.42	45.10	-8.9	25,197	-0.04%
2022/05/12	4	42.05	4	41.81	41.00	0	24,680	0.00%
2022/05/11	3	42.25	5	41.45	42.35	-2	24,631	-0.01%
2022/05/10	7	42.16	0	0.00	42.30	7	24,503	0.03%
2022/05/09	16	42.32	20	42.36	41.70	-4	24,486	-0.02%
2022/05/06	18	43.40	55	43.12	43.10	-37	24,368	-0.15%
2022/05/05	11	46.37	17	46.38	45.50	-6	23,989	-0.02%
2022/05/04	6	46.52	9	46.24	46.25	-3	23,651	-0.01%
2022/05/03	4	46.31	0.1	46.25	46.30	4	23,697	0.02%
2022/04/29	46	46.64	52.1	46.17	45.85	-6.1	23,688	-0.03%
2022/04/28	2	45.10	7	45.11	45.10	-5	23,486	-0.02%
2022/04/27	3	45.25	0.1	45.82	45.90	2.9	23,427	0.01%
2022/04/26	10.1	46.61	5.1	46.21	46.65	5	23,361	0.02%
2022/04/25	9	45.21	6	44.98	44.55	3	23,161	0.01%
2022/04/22	3	47.32	7	47.35	47.55	-4	23,125	-0.02%
2022/04/21	1	47.95	2	47.75	48.00	-1	23,063	0.00%
2022/04/20	31	48.02	33	47.41	47.35	-2	22,897	-0.01%
2022/04/19	29	48.02	31	47.63	47.55	-2	22,739	-0.01%
2022/04/18	19	46.49	18	46.71	46.70	1	22,448	0.00%
2022/04/15	14	47.10	70	47.01	47.05	-56	22,259	-0.25%
2022/04/14	20	47.01	19	47.42	48.00	1	22,132	0.00%
2022/04/13	22	45.64	10	45.67	46.15	12	21,664	0.06%
2022/04/12	29	44.44	28.1	44.24	44.15	1	21,756	0.00%
2022/04/11	9	44.72	4.1	45.34	44.35	5	21,667	0.02%
2022/04/08	2	46.75	7	46.80	46.65	-5	21,313	-0.02%
2022/04/07	45	47.00	81	46.03	45.90	-36	21,147	-0.17%
2022/04/06	34	48.95	24	49.22	49.15	10	20,803	0.05%
2022/04/01	41	48.62	60	48.37	48.45	-19	20,605	-0.09%
2022/03/31	46	48.89	21	48.35	48.30	25	20,442	0.12%
2022/03/30	109	49.26	41	49.51	49.50	68	20,275	0.34%	大買/
2022/03/29	77	50.71	79	50.02	49.95	-2	19,787	-0.01%
2022/03/28	62	52.44	9.4	52.27	52.80	52.7	19,013	0.28%
2022/03/25	43	51.27	78.1	52.29	53.00	-35.1	18,276	-0.19%
2022/03/24	37.1	49.72	54	50.26	51.00	-17	17,250	-0.10%
2022/03/23	42.1	49.02	31	49.14	49.40	11.1	16,494	0.07%
2022/03/22	37	48.03	90	48.15	48.35	-53	16,024	-0.33%
2022/03/21	52	47.06	43.1	46.41	46.40	9	15,591	0.06%
2022/03/18	2	46.35	10.1	46.45	46.60	-8.1	15,570	-0.05%
2022/03/17	12	44.52	9	44.63	44.80	3	15,254	0.02%
2022/03/16	2	43.40	4.1	44.13	43.50	-2.1	15,193	-0.01%
2022/03/15	10.1	43.98	3	43.80	43.35	7.1	15,253	0.05%
2022/03/14	62	44.83	12.1	45.07	45.00	50	15,205	0.33%
2022/03/11	1	43.75	0	0.00	43.50	1	15,309	0.01%
2022/03/10	3	44.28	5	44.45	44.10	-2	15,528	-0.01%
2022/03/09	0.1	43.45	0	43.40	43.40	0	15,466	0.00%
2022/03/08	10	44.46	9	44.23	43.35	1	15,382	0.01%
2022/03/07	12	44.64	1	44.85	44.60	11	15,351	0.07%
2022/03/04	1	46.70	3.1	46.54	46.50	-2	15,270	-0.01%
2022/03/03	100.1	46.45	174	46.56	46.70	-73.9	15,290	-0.48%	大賣/
2022/03/02	37	47.57	1	47.45	47.80	36	15,107	0.24%
2022/03/01	15	48.40	13	48.40	48.35	2	15,086	0.01%
2022/02/25	103.1	47.86	142	47.63	47.85	-39	14,877	-0.26%	大買/大賣/
2022/02/24	39	47.18	210.1	46.35	46.00	-171	14,762	-1.16%	大賣/鉅額交易
2022/02/23	85.1	48.23	81	47.93	47.90	4.1	14,602	0.03%
2022/02/22	45	47.90	55.1	48.29	48.40	-10.1	15,422	-0.07%
2022/02/21	55	48.40	60	48.10	47.95	-5	15,664	-0.03%
2022/02/18	35	48.10	36.1	48.51	48.65	-1.1	15,319	-0.01%
2022/02/17	91	48.21	36.1	48.31	47.90	55	14,747	0.37%
2022/02/16	98.1	46.36	95	46.49	46.70	3	13,427	0.02%
2022/02/15	136.1	45.32	287	45.42	45.45	-150.9	12,791	-1.18%	大買/大賣/鉅額交易
2022/02/14	1	44.15	0	0.00	44.00	1	12,458	0.01%
2022/02/11	20	44.68	22	44.38	44.50	-2	12,431	-0.02%
2022/02/10	2	44.23	1	44.15	44.60	1	12,459	0.01%
2022/02/09	35	44.64	33	44.60	44.60	2	12,543	0.02%
2022/02/08	4	44.05	5	44.00	44.00	-1	12,701	-0.01%
2022/02/07	0	0.00	1.1	43.22	43.25	-1.1	12,787	-0.01%
2022/01/26	0	0.00	11	42.05	42.00	-11	12,923	-0.09%
2022/01/25	6	42.57	5	42.20	42.10	1	13,327	0.01%
2022/01/24	0	0.00	12	43.34	43.40	-12	13,863	-0.09%
2022/01/21	0	0.00	3	44.10	43.60	-3	14,032	-0.02%
2022/01/20	10	44.45	16	44.29	44.45	-6	14,260	-0.04%
2022/01/19	15	43.88	21.1	44.11	44.20	-6.1	14,269	-0.04%
2022/01/18	13	44.05	14.1	44.16	43.70	-1.1	14,060	-0.01%
2022/01/17	25.1	43.28	24.1	43.27	43.85	1	13,939	0.01%
2022/01/14	3	41.67	2	41.43	42.20	1	13,773	0.01%
2022/01/13	7	42.47	5	42.60	42.05	2	13,800	0.01%
2022/01/12	1.1	42.51	2	42.33	42.50	-0.9	13,905	-0.01%
2022/01/11	5	42.14	5	42.19	42.35	0	13,926	0.00%
2022/01/10	0	0.00	1	42.10	42.20	-1	13,849	-0.01%
2022/01/07	5	42.32	81	41.95	42.10	-76	13,890	-0.55%
2022/01/06	0	0.00	5	42.75	43.10	-5	13,746	-0.04%
2022/01/05	98.1	44.67	78.1	43.13	42.95	20	13,642	0.15%
2022/01/04	0	0.00	47	43.92	44.40	-47	13,201	-0.36%
2022/01/03	0	0.00	20.1	43.55	43.80	-20.1	13,172	-0.15%
2021/12/30	0	0.00	1	43.40	43.75	-1	13,168	-0.01%
2021/12/29	22	44.15	29	43.64	43.65	-7	13,182	-0.05%
2021/12/28	0	0.00	15	44.07	44.00	-15	13,113	-0.11%
2021/12/27	41	44.12	13	44.22	44.10	28	13,067	0.21%
2021/12/24	10	43.85	31.1	43.80	43.90	-21.1	13,070	-0.16%
2021/12/23	23	43.83	15.1	44.07	44.05	8	12,935	0.06%
2021/12/22	65	43.47	4.1	43.47	43.55	61	12,839	0.47%
2021/12/21	10.1	43.01	4	43.20	43.15	6.1	12,789	0.05%
2021/12/20	15	42.97	2	43.00	43.00	13	12,758	0.10%
2021/12/17	8.1	42.77	3	43.23	42.65	5.1	12,765	0.04%
2021/12/16	3	43.15	3	43.10	43.10	0	12,755	0.00%
2021/12/15	6.1	42.60	0	0.00	42.10	6.1	12,635	0.05%
2021/12/14	5	42.70	15	42.51	42.55	-10	12,576	-0.08%
2021/12/13	2	41.95	1	41.75	41.70	1	12,424	0.01%
2021/12/10	7	41.71	0	0.00	41.70	7	12,603	0.06%
2021/12/09	2	42.90	21	42.86	42.45	-19	12,557	-0.15%
2021/12/08	3	42.57	52	42.45	42.50	-49	12,551	-0.39%
2021/12/07	46.1	42.74	66	42.46	42.50	-19.9	12,431	-0.16%
2021/12/06	117	42.61	41	42.51	42.90	76	12,114	0.63%	大買/
2021/12/03	5	41.25	3	41.20	41.20	2	11,940	0.02%
2021/12/02	2	41.03	0	0.00	40.55	2	11,955	0.02%
2021/12/01	6	40.98	0	0.00	41.20	6	11,916	0.05%
2021/11/30	70	41.87	2	41.90	41.60	68	11,766	0.58%
2021/11/29	6	40.17	6	40.45	41.05	0	11,702	0.00%
2021/11/26	15	41.12	2	40.95	41.00	13	11,609	0.11%
2021/11/25	5	42.39	11	42.14	42.00	-6	11,541	-0.05%
2021/11/24	3	42.05	0	0.00	42.30	3	11,748	0.03%
2021/11/23	17	42.22	170	42.02	42.00	-153	11,658	-1.31%	大賣/鉅額交易
2021/11/22	42	43.63	33	43.33	43.30	9	11,460	0.08%
2021/11/19	148.1	44.24	238	43.93	43.00	-90	11,343	-0.79%	大買/大賣/
2021/11/18	297	43.43	229	44.11	43.80	68	10,405	0.65%	大買/大賣/
2021/11/17	3	41.57	151	41.50	41.50	-148	9,757	-1.52%	大賣/鉅額交易
2021/11/15	0	0.00	33	42.08	42.10	-33	9,725	-0.34%
2021/11/12	6	41.22	1	41.35	41.25	5	9,675	0.05%
2021/11/11	31	41.93	12	41.57	41.30	19	9,614	0.20%
2021/11/10	12	41.98	43	41.72	42.05	-31	9,626	-0.32%
2021/11/09	65	41.88	52	41.51	41.50	13	9,789	0.13%
2021/11/08	36	41.82	40	41.40	41.40	-4	9,746	-0.04%
2021/11/05	46	42.10	47.1	41.81	41.80	-1.1	9,736	-0.01%
2021/11/04	4	40.83	10	41.50	40.70	-6	9,607	-0.06%
2021/11/03	13	41.14	17	40.97	40.95	-4	9,615	-0.04%
2021/11/02	104	41.65	84	40.63	40.40	20	9,872	0.20%	大買/
2021/11/01	241.1	42.12	42	42.01	42.40	199.1	9,574	2.08%	大買/鉅額交易
2021/10/29	50	40.82	4	40.54	40.35	46	9,222	0.50%
2021/10/28	33	40.13	14	40.37	40.15	19	9,320	0.20%
2021/10/27	11	39.41	14	39.40	39.60	-3	9,083	-0.03%
2021/10/26	2	38.60	4	38.90	38.65	-2	9,218	-0.02%
2021/10/25	6	38.53	31	38.56	38.55	-25	9,381	-0.27%
2021/10/22	0	0.00	9	38.47	38.75	-9	9,785	-0.09%
2021/10/21	10.1	38.04	0	0.00	37.60	10.1	10,483	0.10%
2021/10/20	12	38.68	5	38.81	38.70	7	10,465	0.07%
2021/10/19	20	37.60	1	37.80	37.85	19	10,656	0.18%
2021/10/18	0.1	37.30	0	0.00	37.05	0.1	10,778	0.00%
2021/10/15	2	37.20	3	37.55	37.15	-1	11,089	-0.01%
2021/10/14	1	36.10	0	0.00	36.05	1	11,338	0.01%
2021/10/13	0.1	36.10	0	0.00	36.05	0.1	11,732	0.00%
2021/10/12	3	36.63	1	36.85	37.10	2	12,069	0.02%
2021/10/08	19	37.62	16	37.62	37.60	3	13,040	0.02%
2021/10/07	1	37.00	2	37.10	37.05	-1	14,988	-0.01%
2021/10/06	0	0.00	7	36.94	36.35	-7	17,470	-0.04%
2021/10/04	0	0.00	9	35.80	35.70	-9	18,027	-0.05%
2021/10/01	5	35.61	0	0.00	35.55	5	18,639	0.03%
2021/09/30	0	0.00	9	37.19	37.30	-9	18,795	-0.05%
2021/09/29	6	36.33	0	0.00	36.30	6	19,035	0.03%
2021/09/28	9	37.82	28	37.71	37.60	-19	19,216	-0.10%
2021/09/27	3	38.05	10	38.20	38.20	-7	19,269	-0.04%
2021/09/24	30	38.45	9	38.33	38.45	21	19,406	0.11%
2021/09/23	6	37.45	0	0.00	37.70	6	19,386	0.03%
2021/09/22	2	37.75	0	0.00	37.85	2	19,350	0.01%
2021/09/17	1	37.60	7	37.89	38.50	-6	19,355	-0.03%
2021/09/16	0	0.00	18	37.28	37.55	-18	19,464	-0.09%
2021/09/15	16	37.38	0	0.00	37.20	16	19,804	0.08%
2021/09/14	2	38.43	0	0.00	38.35	2	20,330	0.01%
2021/09/13	7	38.49	0	0.00	38.25	7	20,398	0.03%
2021/09/10	0	0.00	5	39.20	39.35	-5	20,461	-0.02%
2021/09/09	2	39.08	7	39.21	38.95	-5	20,679	-0.02%
2021/09/06	1	40.50	0	0.00	39.80	1	21,286	0.00%
2021/09/03	0	0.00	36	40.51	40.65	-36	21,312	-0.17%
2021/09/02	20	40.44	1	40.05	40.05	19	21,443	0.09%
2021/08/30	41	41.52	13	41.13	40.70	28	21,312	0.13%
2021/08/27	1	40.45	2	40.30	40.20	-1	21,016	0.00%
2021/08/26	1	40.40	111	40.24	40.25	-110	21,064	-0.52%	大賣/鉅額交易
2021/08/25	3	40.15	155	40.46	40.60	-152	21,121	-0.72%	大賣/鉅額交易
2021/08/24	23	41.21	8	41.06	40.40	15	21,209	0.07%
2021/08/23	158	39.96	7	40.26	40.35	151	21,053	0.72%	大買/鉅額交易
2021/08/20	4	38.85	1	38.50	38.65	3	21,040	0.01%
2021/08/19	0	0.00	18	39.06	38.75	-18	21,090	-0.09%
2021/08/18	40	39.74	4	39.13	39.60	36	21,120	0.17%
2021/08/17	1	39.25	8	38.84	38.55	-7	21,189	-0.03%
2021/08/16	5	39.00	7.1	39.13	38.95	-2.1	21,197	-0.01%
2021/08/13	8	39.27	41	39.20	38.65	-33	21,055	-0.16%
2021/08/12	9	40.60	10	40.86	40.65	-1	20,844	0.00%
2021/08/11	2	41.05	5	41.27	40.75	-3	20,838	-0.01%
2021/08/10	58	41.72	235	41.84	41.20	-177	20,749	-0.85%	大賣/鉅額交易
2021/08/09	118	42.86	120	42.77	42.60	-2	20,644	-0.01%	大買/大賣/
2021/08/06	336	43.39	48	43.40	43.65	288	20,597	1.40%	大買/鉅額交易
2021/08/05	105	42.48	102	42.18	42.20	3	20,379	0.01%	大買/大賣/
2021/08/04	4	41.70	121	41.61	42.20	-117	20,574	-0.57%	大賣/鉅額交易
2021/08/03	25	42.08	185	41.90	42.20	-160	20,494	-0.78%	大賣/鉅額交易
2021/08/02	7	42.78	3	42.70	42.70	4	20,214	0.02%
2021/07/30	9	43.31	60	42.88	42.80	-51	20,256	-0.25%
2021/07/29	129	44.53	127	44.38	44.50	2	20,281	0.01%	大買/大賣/
2021/07/28	36	43.56	27	44.16	44.75	9	20,369	0.04%
2021/07/27	472.1	46.14	330	46.09	46.10	142.1	20,172	0.70%	大買/大賣/鉅額交易
2021/07/26	72	44.78	81	44.68	44.70	-9	19,599	-0.05%
2021/07/23	232	45.60	228	43.97	44.30	4	19,708	0.02%	大買/大賣/
2021/07/22	172	44.67	165	44.45	44.60	7	19,745	0.04%	大買/大賣/
2021/07/21	32	44.81	94	44.10	43.70	-62	19,601	-0.32%
2021/07/20	99	45.21	152	44.83	44.50	-53	19,341	-0.27%	大賣/
2021/07/19	122	46.39	255	45.92	45.80	-133	19,070	-0.70%	大買/大賣/鉅額交易
2021/07/16	72	46.35	164	46.54	46.55	-92	18,811	-0.49%	大賣/
2021/07/15	511	46.72	479	46.36	46.30	32	18,528	0.17%	大買/大賣/
2021/07/14	630	46.89	333	46.07	45.75	297	17,675	1.68%	大買/大賣/鉅額交易
2021/07/13	219	45.69	434.3	46.91	45.95	-215.3	15,747	-1.37%	大買/大賣/鉅額交易
2021/07/12	146	43.31	171	43.38	43.10	-25	13,343	-0.19%	大買/大賣/
2021/07/09	124	42.83	130	42.76	42.80	-6	13,083	-0.05%	大買/大賣/
2021/07/08	137	42.55	15	42.72	43.00	122	12,931	0.94%	大買/鉅額交易
2021/07/07	75	42.58	81	42.60	42.30	-6	12,486	-0.05%
2021/07/06	74.3	42.69	66	42.81	42.65	8.3	12,380	0.07%
2021/07/05	118	43.36	94.5	43.13	43.30	23.5	12,494	0.19%	大買/
2021/07/02	70	42.62	50	42.69	42.70	20	12,707	0.16%
2021/07/01	92	42.37	55	42.35	42.10	37	12,888	0.29%
2021/06/30	0	0.00	5	42.12	42.00	-5	12,782	-0.04%
2021/06/29	0	0.00	8	42.04	41.80	-8	12,819	-0.06%
2021/06/28	55	42.12	59	41.82	42.15	-4	12,915	-0.03%
2021/06/25	77	42.24	87.1	42.33	42.00	-10.1	12,959	-0.08%
2021/06/24	110.1	42.60	46	42.28	42.25	64.1	12,962	0.49%	大買/
2021/06/23	55	42.40	37	42.55	43.40	18	12,804	0.14%
2021/06/22	2	40.00	3	40.45	40.20	-1	12,204	-0.01%
2021/06/21	4	39.61	54	39.40	39.40	-50	12,196	-0.41%
2021/06/18	4	41.24	3	41.37	40.55	1	12,106	0.01%
2021/06/17	69	41.34	117	41.07	41.00	-48	11,999	-0.40%	大賣/
2021/06/16	108.5	40.45	48	40.74	41.05	60.5	11,813	0.51%	大買/
2021/06/15	1	39.40	2	39.20	39.20	-1	11,597	-0.01%
2021/06/11	6	38.92	3	38.95	38.80	3	11,685	0.03%
2021/06/09	3	38.20	2	38.50	38.30	1	11,816	0.01%
2021/06/08	3	38.30	0	0.00	38.40	3	12,095	0.02%
2021/06/07	4	37.83	33.2	38.12	38.10	-29.2	12,237	-0.24%
2021/06/03	5	38.45	15	38.90	38.90	-10	12,386	-0.08%
2021/06/02	15	39.01	22	39.45	38.75	-7	12,440	-0.06%
2021/06/01	83	39.32	2	39.18	39.45	81	12,471	0.65%
2021/05/31	4	38.33	5	37.96	38.40	-1	12,385	-0.01%
2021/05/28	3	37.82	5	38.06	38.30	-2	12,391	-0.02%
2021/05/27	6.1	37.60	2	37.68	37.50	4.1	12,357	0.03%
2021/05/26	6.1	37.29	17	36.99	37.20	-11	12,288	-0.09%
2021/05/25	5.1	37.15	12	36.57	36.70	-7	12,263	-0.06%
2021/05/24	11.1	34.85	14	35.28	35.40	-3	12,192	-0.02%
2021/05/21	15	35.57	10	35.25	35.00	5	12,207	0.04%
2021/05/20	8	35.15	5	35.25	35.45	3	12,346	0.02%
2021/05/19	1	35.00	0	0.00	35.20	1	12,407	0.01%
2021/05/18	15	34.99	17	34.86	35.60	-2	12,440	-0.02%
2021/05/17	12	32.75	20	32.84	33.25	-8	12,492	-0.06%
2021/05/14	26	35.02	17	35.15	34.70	9	12,504	0.07%
2021/05/13	19	32.91	47	33.56	34.70	-28	12,415	-0.23%
2021/05/12	19	34.50	9	35.59	33.60	10	12,209	0.08%
2021/05/11	15	37.83	5	37.85	36.40	10	11,932	0.08%
2021/05/10	25	39.41	1	39.10	38.85	24	11,839	0.20%
2021/05/07	36	38.93	111	38.92	39.65	-75	11,902	-0.63%	大賣/
2021/05/06	81	38.68	46	38.49	37.60	35	11,827	0.30%
2021/05/05	14	39.37	3	39.03	38.70	11	11,586	0.09%
2021/05/04	2	40.95	195	40.00	40.00	-193	11,588	-1.67%	大賣/鉅額交易
2021/05/03	28	42.38	24	42.31	41.80	4	11,775	0.03%
2021/04/29	105	43.56	40	43.87	43.35	65	11,697	0.56%	大買/
2021/04/28	145	43.54	56	43.46	43.75	89	11,604	0.77%	大買/
2021/04/27	7	42.51	16	42.57	42.50	-9	11,475	-0.08%
2021/04/26	7	42.47	1	42.55	42.45	6	11,519	0.05%
2021/04/23	1	42.25	3	42.40	42.40	-2	11,637	-0.02%
2021/04/22	14	42.64	0	0.00	42.00	14	12,120	0.12%
2021/04/21	16	42.78	0	0.00	42.75	16	12,731	0.13%
2021/04/20	11	43.07	19	43.16	43.20	-8	12,849	-0.06%
2021/04/19	10	42.80	13	42.72	42.75	-3	12,869	-0.02%
2021/04/16	5	42.46	14	42.51	42.50	-9	12,819	-0.07%
2021/04/15	11	42.55	8	42.39	42.50	3	12,960	0.02%
2021/04/14	26	42.34	67	42.14	42.10	-41	13,048	-0.31%
2021/04/13	40	43.08	1	43.15	42.75	39	13,219	0.30%
2021/04/12	23	43.45	201	43.30	43.30	-178	13,260	-1.34%	大賣/鉅額交易
2021/04/09	189	44.16	131	43.92	43.80	58	13,368	0.43%	大買/大賣/
2021/04/08	396	45.07	41	45.02	45.25	355	13,092	2.71%	大買/鉅額交易
2021/04/07	13	44.23	65	43.93	44.50	-52	12,668	-0.41%
2021/04/06	15	42.83	0	0.00	42.90	15	12,494	0.12%
2021/04/01	19	42.76	1	42.90	42.70	18	12,548	0.14%
2021/03/31	12	42.83	48	43.05	42.90	-36	12,519	-0.29%
2021/03/30	16	43.24	2	43.13	43.15	14	12,456	0.11%
2021/03/29	36	43.77	21	43.80	43.50	15	12,466	0.12%
2021/03/26	15	43.46	30	43.51	43.55	-15	12,456	-0.12%
2021/03/25	0	43.05	10	43.08	42.90	-10	12,374	-0.08%
2021/03/24	9	42.89	5	43.04	42.80	4	12,387	0.03%
2021/03/23	0	0.00	7	43.00	42.85	-7	12,546	-0.06%
2021/03/22	1	43.15	209	42.95	42.95	-208	12,656	-1.64%	大賣/鉅額交易
2021/03/19	8	42.61	0.2	42.90	43.00	7.8	12,852	0.06%
2021/03/18	1	42.60	46	42.94	43.15	-45	12,934	-0.35%
2021/03/17	18.1	42.40	4	43.08	42.25	14.1	13,209	0.11%
2021/03/16	20	42.69	324	42.61	42.60	-304	13,565	-2.24%	大賣/鉅額交易
2021/03/15	110	42.90	95	42.75	42.75	15	13,882	0.11%	大買/
2021/03/12	262.2	43.10	4	42.94	42.75	258.2	14,095	1.83%	大買/鉅額交易
2021/03/11	21	42.21	1	42.45	42.30	20	14,223	0.14%
2021/03/10	0	0.00	6	42.15	42.15	-6	14,546	-0.04%
2021/03/09	10	42.15	42	42.06	42.25	-32	14,756	-0.22%
2021/03/08	75.1	42.72	210	42.40	42.40	-134.9	14,970	-0.90%	大賣/鉅額交易
2021/03/05	40	43.14	0	0.00	42.90	40	15,179	0.26%
2021/03/04	5	43.63	5	43.83	43.50	0	15,588	0.00%
2021/03/03	3	43.70	4	43.63	43.90	-1	16,233	-0.01%
2021/03/02	32	44.36	0	0.00	43.60	32	16,666	0.19%
2021/02/26	3	43.75	4	43.94	44.10	-1	16,977	-0.01%
2021/02/25	17	44.57	21	44.40	44.30	-4	17,426	-0.02%
2021/02/24	62.4	44.94	50	44.05	44.05	12.4	17,573	0.07%
2021/02/23	67	44.84	60	44.76	44.75	7	17,586	0.04%
2021/02/22	102	45.17	11	45.08	45.00	91	17,692	0.51%	大買/
2021/02/19	75	44.16	8	44.32	44.35	67	17,644	0.38%
2021/02/17	49	43.92	8	44.00	43.85	41	17,898	0.23%
2021/02/05	1	43.10	14	43.25	43.40	-13	17,998	-0.07%
2021/02/04	0	0.00	3	42.30	42.15	-3	18,487	-0.02%
2021/02/03	2	41.95	3	42.30	41.95	-1	18,648	-0.01%
2021/02/02	1	42.10	4	42.26	42.00	-3	18,874	-0.02%
2021/02/01	1	41.80	2	41.95	41.90	-1	19,014	-0.01%
2021/01/29	7	42.53	12	42.45	42.45	-5	19,199	-0.03%
2021/01/28	4	43.23	51	43.04	43.15	-47	19,193	-0.24%
2021/01/27	11	43.65	1	43.75	43.80	10	19,271	0.05%
2021/01/26	152	44.29	103	43.74	43.75	49	19,254	0.25%	大買/大賣/
2021/01/25	14	45.02	12	45.08	44.95	2	19,103	0.01%
2021/01/22	1	43.00	11	43.87	44.15	-10	18,774	-0.05%
2021/01/21	3	43.07	1	43.25	42.70	2	18,754	0.01%
2021/01/20	9	43.24	4	42.99	42.65	5	18,800	0.03%
2021/01/19	16.2	43.92	59	43.77	43.75	-42.8	18,607	-0.23%
2021/01/18	35	43.70	176	44.14	44.15	-141	18,593	-0.76%	大賣/鉅額交易
2021/01/15	215	45.90	189	44.84	44.80	26	18,601	0.14%	大買/大賣/
2021/01/14	538.2	46.17	43	46.52	46.70	495.2	18,293	2.71%	大買/鉅額交易
2021/01/13	3	44.97	43	44.93	44.90	-40	17,949	-0.22%
2021/01/12	6	44.35	170	43.97	43.85	-164	18,092	-0.91%	大賣/鉅額交易
2021/01/11	2	44.90	64	44.84	44.90	-62	18,612	-0.33%
2021/01/08	228	44.82	21	44.84	44.75	207	18,733	1.10%	大買/鉅額交易
2021/01/07	5	44.64	133	44.40	44.40	-128	18,611	-0.69%	大賣/鉅額交易
2021/01/06	174	45.10	159	44.62	44.50	15	18,624	0.08%	大買/大賣/
2021/01/05	127	44.76	123	44.93	44.95	4	18,417	0.02%	大買/大賣/
2021/01/04	89	44.26	16	44.38	44.60	73	18,456	0.40%
2020/12/31	56	43.87	71	43.54	43.50	-15	18,705	-0.08%
2020/12/30	86	43.51	56	43.51	43.50	30	18,822	0.16%
2020/12/29	26	43.53	21.2	43.22	43.15	4.8	19,498	0.02%
2020/12/28	4	43.78	0	0.00	43.70	4	19,815	0.02%
2020/12/25	6	43.75	3	43.70	43.75	3	19,983	0.02%
2020/12/24	55.2	43.90	35	43.79	43.75	20.2	20,069	0.10%
2020/12/23	12	43.08	60	43.21	43.20	-48	20,155	-0.24%
2020/12/22	29	43.77	19	43.38	43.15	10	20,428	0.05%
2020/12/21	69	44.15	1	43.90	43.90	68	20,608	0.33%
2020/12/18	12	44.43	14	44.66	44.15	-2	20,573	-0.01%
2020/12/17	12	44.24	29	44.52	44.50	-17	20,678	-0.08%
2020/12/16	6	44.31	7	44.27	44.40	-1	20,705	0.00%
2020/12/15	71	43.61	28	43.53	43.35	43	20,614	0.21%
2020/12/14	51	44.23	9	44.37	44.15	42	20,435	0.21%
2020/12/11	31	44.87	16	44.10	44.35	15	20,484	0.07%
2020/12/10	130	46.02	4	45.59	45.50	126	20,316	0.62%	大買/鉅額交易
2020/12/09	141	47.49	144	47.39	47.20	-3	20,238	-0.01%	大買/大賣/
2020/12/08	77	47.06	9	47.69	47.85	68	20,205	0.34%
2020/12/07	185	47.73	87	47.44	47.35	98	20,647	0.47%	大買/
2020/12/04	18	47.16	251	46.50	47.20	-233	20,442	-1.14%	大賣/鉅額交易
2020/12/03	12	47.97	11	47.67	47.60	1	20,121	0.00%
2020/12/02	121	47.73	227	47.47	47.45	-106	20,090	-0.53%	大買/大賣/鉅額交易
2020/12/01	20	47.90	11	47.95	48.20	9	19,979	0.05%
2020/11/30	141	49.01	177	48.30	48.05	-36	19,938	-0.18%	大買/大賣/
2020/11/27	442	47.81	169	48.35	48.40	273	19,702	1.39%	大買/大賣/鉅額交易
2020/11/26	217	47.42	8	47.18	47.45	209	19,443	1.07%	大買/鉅額交易
2020/11/25	75	46.08	9	46.19	45.75	66	19,207	0.34%
2020/11/24	54	47.45	46	47.10	46.85	8	19,061	0.04%
2020/11/23	41	46.65	43	47.13	46.75	-2	18,805	-0.01%
2020/11/20	68	46.12	200	46.25	46.25	-132	18,968	-0.70%	大賣/鉅額交易
2020/11/19	0	0.00	3	47.12	46.50	-3	19,129	-0.02%
2020/11/18	9	46.56	263	46.37	46.35	-254	19,335	-1.31%	大賣/鉅額交易
2020/11/17	2	47.60	6	47.07	46.65	-4	19,912	-0.02%
2020/11/16	109	47.18	102	46.83	46.80	7	20,442	0.03%	大買/大賣/
2020/11/13	120	46.78	87	46.74	46.70	33	20,731	0.16%	大買/
2020/11/12	116	47.18	16	47.26	46.90	100	20,835	0.48%	大買/
2020/11/11	0	0.00	49	45.90	45.85	-49	20,461	-0.24%
2020/11/10	54	44.70	8	45.13	44.90	46	20,732	0.22%
2020/11/09	12	45.39	33	45.31	45.25	-21	21,800	-0.10%
2020/11/06	25	45.76	94	45.91	45.30	-69	22,576	-0.31%
2020/11/05	21	43.85	41	44.27	44.70	-20	23,229	-0.09%
2020/11/04	9	43.36	1	43.75	43.80	8	24,048	0.03%
2020/11/03	15	43.95	17	43.84	43.75	-2	24,687	-0.01%
2020/11/02	10	43.17	3	43.12	43.25	7	25,601	0.03%
2020/10/30	89	43.95	20	44.28	43.55	69	27,081	0.25%
2020/10/29	5	44.18	2	44.55	44.55	3	27,382	0.01%
2020/10/28	18	44.65	8	44.68	44.55	10	27,423	0.04%
2020/10/27	50	45.45	5	45.65	45.60	45	27,518	0.16%
2020/10/26	38	45.89	32	46.13	45.70	6	27,982	0.02%
2020/10/23	61	46.60	60	46.61	46.45	1	28,080	0.00%
2020/10/22	126	46.70	37	46.39	47.00	89	28,204	0.32%	大買/
2020/10/21	139	46.93	156	46.48	46.35	-17	28,313	-0.06%	大買/大賣/
2020/10/20	92	46.33	85	46.24	46.25	7	28,481	0.02%
2020/10/19	32	46.20	104	46.74	46.80	-72	28,705	-0.25%	大賣/
2020/10/16	23	43.95	11	45.27	43.60	12	28,456	0.04%
2020/10/14	13	45.68	5	46.00	45.05	8	29,634	0.03%
2020/10/13	19	45.29	5	45.10	45.70	14	29,856	0.05%
2020/10/12	54	45.87	40	45.78	45.30	14	30,054	0.05%
2020/10/08	21	45.44	45	46.06	46.30	-24	30,053	-0.08%
2020/10/07	4	44.75	18	44.92	44.90	-14	29,831	-0.05%
2020/10/06	59	44.15	57	44.69	45.00	2	29,996	0.01%
2020/10/05	26	42.01	35	42.43	42.90	-9	29,823	-0.03%
2020/09/30	7	40.54	1	40.90	40.75	6	29,671	0.02%
2020/09/29	4	41.55	16	41.46	41.55	-12	29,783	-0.04%
2020/09/28	9	41.52	8	41.81	41.85	1	30,098	0.00%
2020/09/25	15	41.02	113	41.68	41.15	-98	30,399	-0.32%	大賣/
2020/09/24	33	43.52	210	43.10	43.05	-177	30,492	-0.58%	大賣/鉅額交易
2020/09/23	12	45.69	13	45.97	45.00	-1	30,640	0.00%
2020/09/22	62	45.86	15	45.92	45.70	47	30,888	0.15%
2020/09/21	17	46.66	62	47.11	47.25	-45	31,357	-0.14%
2020/09/18	51	46.99	117	47.05	46.95	-66	31,337	-0.21%	大賣/
2020/09/17	26	47.07	25	47.38	47.00	1	31,523	0.00%
2020/09/16	11	47.46	10	47.39	47.05	1	31,661	0.00%
2020/09/15	18	47.34	115	47.54	47.50	-97	31,599	-0.31%	大賣/
2020/09/14	436	47.51	242	46.77	46.60	194	31,791	0.61%	大買/大賣/鉅額交易
2020/09/11	187	47.05	2	47.23	47.30	185	32,083	0.58%	大買/鉅額交易
2020/09/10	68	46.71	48	47.07	46.25	20	32,395	0.06%
2020/09/09	2	44.45	12	44.92	45.15	-10	31,771	-0.03%
2020/09/08	15	44.11	4	44.70	44.05	11	31,868	0.03%
2020/09/07	64	45.22	57	45.10	44.40	7	32,136	0.02%
2020/09/04	5	44.39	8	44.12	44.80	-3	32,370	-0.01%
2020/09/03	13	44.77	12	44.98	44.40	1	32,591	0.00%
2020/09/02	52	44.89	52	45.00	45.00	0	32,629	0.00%
2020/09/01	67	45.00	25	45.03	45.40	42	32,858	0.13%
2020/08/31	46	43.85	57	44.39	43.65	-11	32,742	-0.03%
2020/08/28	33	43.90	3	44.00	44.30	30	33,059	0.09%
2020/08/27	23	43.88	24	44.09	43.80	-1	33,321	0.00%
2020/08/26	36	44.11	6	44.48	44.35	30	33,705	0.09%
2020/08/25	12	45.09	58	45.34	45.05	-46	33,837	-0.14%
2020/08/24	7	45.08	6	44.83	45.45	1	33,911	0.00%
2020/08/21	56	45.01	55	45.26	45.15	1	34,534	0.00%
2020/08/20	89	46.27	158	44.10	44.05	-69	34,238	-0.20%	大賣/
2020/08/19	81	48.92	38	48.63	47.70	43	33,907	0.13%
2020/08/18	62	49.79	99	49.51	49.15	-37	33,793	-0.11%
2020/08/17	41	50.70	25	50.52	50.20	16	33,918	0.05%
2020/08/14	14	49.94	27	49.19	50.50	-13	34,313	-0.04%
2020/08/13	316	52.95	523.1	49.65	49.25	-207.1	34,217	-0.61%	大買/大賣/鉅額交易
2020/08/12	221	53.07	252	53.17	53.10	-31	33,525	-0.09%	大買/大賣/
2020/08/11	110	52.11	68	52.46	52.50	42	33,359	0.13%	大買/
2020/08/10	340	52.64	392	51.56	51.00	-52	33,122	-0.16%	大買/大賣/
2020/08/07	316	53.65	328	52.96	52.80	-12	32,895	-0.04%	大買/大賣/
2020/08/06	537	53.33	164	53.26	53.40	373	32,555	1.15%	大買/大賣/鉅額交易
2020/08/05	395	51.96	76	52.33	52.50	319	32,338	0.99%	大買/鉅額交易
2020/08/04	134	49.51	60	49.24	49.55	74	31,486	0.24%	大買/
2020/08/03	25	48.70	45	48.68	48.50	-20	31,569	-0.06%
2020/07/31	104	48.53	191	48.52	48.50	-87	32,031	-0.27%	大買/大賣/
2020/07/30	161	48.18	36	48.22	49.25	125	32,010	0.39%	大買/鉅額交易
2020/07/29	42	47.06	47	47.21	47.25	-5	31,895	-0.02%
2020/07/28	2	47.88	73	47.38	46.90	-71	32,192	-0.22%
2020/07/27	17	47.78	55	48.04	47.55	-38	32,879	-0.12%
2020/07/24	91	49.56	68	48.50	48.40	23	33,427	0.07%
2020/07/23	83.1	50.15	88	50.25	50.30	-4.9	33,217	-0.01%
2020/07/22	90	49.52	100	49.55	49.45	-10	33,065	-0.03%
2020/07/21	159	49.46	160	49.05	49.00	-1	33,126	0.00%	大買/大賣/
2020/07/20	63	47.78	20	46.55	48.40	43	32,756	0.13%
2020/07/17	32	46.13	49	46.12	45.85	-17	32,592	-0.05%
2020/07/16	41	45.37	28	45.95	45.45	13	33,170	0.04%
2020/07/15	39	44.83	205	45.02	44.55	-166	33,437	-0.50%	大賣/鉅額交易
2020/07/14	83	45.72	85	45.58	45.50	-2	33,917	-0.01%
2020/07/13	38	44.84	33	44.97	45.40	5	33,967	0.01%
2020/07/10	30	46.48	512	45.17	45.15	-482	34,161	-1.41%	大賣/鉅額交易
2020/07/09	0	0.00	5	49.22	49.00	-5	34,187	-0.01%
2020/07/08	208	50.33	1	49.75	49.80	207	34,151	0.61%	大買/鉅額交易
2020/07/07	162	49.49	152	49.35	49.35	10	34,128	0.03%	大買/大賣/
2020/07/06	21	49.89	21	49.84	50.00	0	34,344	0.00%
2020/07/03	179	48.46	140	48.53	48.50	39	34,444	0.11%	大買/大賣/
2020/07/02	2	47.78	15	47.78	48.00	-13	34,802	-0.04%
2020/07/01	74	47.65	75	47.99	47.20	-1	34,772	0.00%
2020/06/30	257	47.51	37	48.29	47.70	220	34,841	0.63%	大買/鉅額交易
2020/06/29	30	46.70	32	47.17	46.70	-2	34,695	-0.01%
2020/06/24	15	46.28	15	46.18	47.10	0	34,962	0.00%
2020/06/23	15	46.18	123	46.03	46.00	-108	35,446	-0.30%	大賣/鉅額交易
2020/06/22	111	47.06	201	46.71	46.60	-90	36,010	-0.25%	大買/大賣/
2020/06/19	195	47.71	157	47.46	47.45	38	36,293	0.10%	大買/大賣/
2020/06/18	243	46.57	161	46.66	47.85	82	36,159	0.23%	大買/大賣/
2020/06/17	221	45.97	197	46.28	46.05	24	35,660	0.07%	大買/大賣/
2020/06/16	11	44.60	15	44.68	44.80	-4	35,667	-0.01%
2020/06/15	24	44.11	271	44.00	43.70	-247	35,849	-0.69%	大賣/鉅額交易
2020/06/12	231	44.22	180	44.10	45.00	51	36,083	0.14%	大買/大賣/
2020/06/11	274	46.10	314	44.85	44.50	-40	36,124	-0.11%	大買/大賣/
2020/06/10	138	45.91	210	45.90	46.00	-72	36,030	-0.20%	大買/大賣/
2020/06/09	49	45.38	121	45.25	45.60	-72	36,039	-0.20%	大賣/
2020/06/08	8	45.18	25	45.39	45.25	-17	36,199	-0.05%
2020/06/05	43	44.95	50	44.61	44.25	-7	36,074	-0.02%
2020/06/04	340	44.80	211	44.76	44.60	129	36,091	0.36%	大買/大賣/鉅額交易
2020/06/03	170	43.95	146	44.03	44.05	24	35,916	0.07%	大買/大賣/
2020/06/02	165	43.08	174	43.27	43.20	-9	35,702	-0.03%	大買/大賣/
2020/06/01	144	42.94	51	42.86	43.20	93	35,377	0.26%	大買/
2020/05/29	3	41.87	19	42.16	42.00	-16	35,022	-0.05%
2020/05/28	145	42.60	88	42.32	42.10	57	34,916	0.16%	大買/
2020/05/27	203	40.95	76	40.67	40.95	127	34,122	0.37%	大買/鉅額交易
2020/05/26	147	41.03	149	40.29	40.15	-2	34,051	-0.01%	大買/大賣/
2020/05/25	134	39.95	30	38.80	40.15	104	33,907	0.31%	大買/鉅額交易
2020/05/22	32	39.99	17	39.81	39.60	15	33,612	0.04%
2020/05/21	70	39.88	55	40.42	41.30	15	33,201	0.05%
2020/05/20	9	39.18	4	39.40	39.15	5	32,618	0.02%
2020/05/19	73	39.39	75	39.37	39.30	-2	32,530	-0.01%
2020/05/18	34	39.64	201	39.01	38.85	-167	31,990	-0.52%	大賣/鉅額交易
2020/05/15	7	42.09	19	41.98	42.00	-12	31,299	-0.04%
2020/05/14	35	42.81	674	42.94	41.95	-639	30,723	-2.08%	大賣/鉅額交易
2020/05/13	156	44.00	206	44.10	44.10	-50	30,202	-0.17%	大買/大賣/
2020/05/12	308	43.69	122	43.52	44.25	186	30,079	0.62%	大買/大賣/鉅額交易
2020/05/11	61	43.40	131	42.97	43.00	-70	29,914	-0.23%	大賣/
2020/05/08	399	41.98	305	41.74	41.55	94	29,380	0.32%	大買/大賣/
2020/05/07	147	40.15	137	40.81	41.00	10	29,258	0.03%	大買/大賣/
2020/05/06	146	39.59	40	39.21	39.25	106	28,739	0.37%	大買/鉅額交易
2020/05/05	9	39.74	5	39.41	39.10	4	28,655	0.01%
2020/05/04	188	39.54	167	39.49	39.50	21	28,432	0.07%	大買/大賣/
2020/04/30	167	39.15	24	39.51	39.95	143	28,255	0.51%	大買/鉅額交易
2020/04/29	216	37.04	258	37.52	37.55	-42	27,612	-0.15%	大買/大賣/
2020/04/28	26	36.75	59	36.84	36.45	-33	27,050	-0.12%
2020/04/27	9	35.83	17	36.21	36.65	-8	26,985	-0.03%
2020/04/24	5	35.11	9	35.44	35.45	-4	26,688	-0.01%
2020/04/23	67	36.02	291	35.49	35.35	-224	26,299	-0.85%	大賣/鉅額交易
2020/04/22	57	35.30	36	35.25	35.70	21	25,993	0.08%
2020/04/21	121	37.00	64	36.69	35.70	57	25,836	0.22%	大買/
2020/04/20	183	35.99	78	36.41	36.75	105	25,133	0.42%	大買/鉅額交易
2020/04/17	157	35.82	18	35.71	35.40	139	24,815	0.56%	大買/鉅額交易
2020/04/16	6	35.03	1	34.90	34.70	5	24,354	0.02%
2020/04/15	187	35.35	377	34.53	34.50	-190	24,732	-0.77%	大買/大賣/鉅額交易
2020/04/14	41	34.42	56	34.68	34.90	-15	24,488	-0.06%
2020/04/13	37	34.19	14	33.66	33.60	23	24,494	0.09%
2020/04/10	2	34.00	3	34.13	34.20	-1	24,821	0.00%
2020/04/09	167	35.38	174	34.10	34.00	-7	25,514	-0.03%	大買/大賣/
2020/04/08	27	35.10	12	35.11	35.20	15	25,418	0.06%
2020/04/07	262	34.31	159	34.70	34.70	103	24,919	0.41%	大買/大賣/鉅額交易
2020/04/06	6	32.34	7	32.31	32.65	-1	24,255	0.00%
2020/04/01	15	31.67	32	31.42	31.75	-17	23,929	-0.07%
2020/03/31	245	31.61	43	31.51	31.25	202	23,832	0.85%	大買/鉅額交易
2020/03/30	67	30.94	50	30.66	31.10	17	23,473	0.07%
2020/03/27	59	31.91	14	32.09	30.80	45	23,145	0.19%
2020/03/26	255	30.61	93	30.62	31.30	162	22,533	0.72%	大買/鉅額交易
2020/03/25	1	28.45	5	28.84	29.40	-4	21,867	-0.02%
2020/03/24	8	26.54	50	26.07	26.75	-42	21,608	-0.19%
2020/03/23	32	24.77	2	23.50	24.50	30	21,739	0.14%
2020/03/20	40	25.56	8	25.44	25.85	32	21,736	0.15%
2020/03/19	47	24.77	41	24.73	23.50	6	21,555	0.03%
2020/03/18	4	27.10	4	27.35	26.10	0	21,752	0.00%
2020/03/17	14.2	28.98	4	28.33	27.70	10.2	21,544	0.05%
2020/03/16	9	31.66	6	31.44	29.70	3	21,262	0.01%
2020/03/13	8	31.53	35	31.76	32.05	-27	21,042	-0.13%
2020/03/12	9	35.41	24	35.25	34.75	-15	20,873	-0.07%
2020/03/11	13	39.53	6	39.93	38.50	7	20,670	0.03%
2020/03/10	42	38.36	35	38.08	38.75	7	20,469	0.03%
2020/03/09	63	40.82	57	40.93	38.90	6	20,550	0.03%
2020/03/06	22	40.89	25	40.40	41.15	-3	20,496	-0.01%
2020/03/05	1	40.60	3	40.80	40.60	-2	20,648	-0.01%
2020/03/04	5	39.05	0	0.00	39.40	5	20,493	0.02%
2020/03/03	10	40.53	10	40.33	39.70	0	20,513	0.00%
2020/03/02	4	39.25	6	38.98	39.00	-2	20,483	-0.01%
2020/02/27	36	40.39	22	40.08	39.00	14	20,539	0.07%
2020/02/26	33	42.78	21	41.90	41.35	12	20,352	0.06%
2020/02/25	13	43.13	13	43.40	43.45	0	20,386	0.00%
2020/02/24	12	43.21	2	43.40	43.65	10	20,577	0.05%
2020/02/21	29	43.82	0	0.00	43.75	29	20,871	0.14%
2020/02/20	10	43.40	52	43.90	44.05	-42	21,172	-0.20%
2020/02/19	2	43.50	2	42.85	42.85	0	21,259	0.00%
2020/02/18	22	43.42	2	43.25	43.10	20	21,748	0.09%
2020/02/17	1	43.05	0	0.00	43.25	1	22,448	0.00%
2020/02/14	28	43.07	4	43.10	43.10	24	23,240	0.10%
2020/02/13	11	44.25	19	44.00	43.20	-8	24,558	-0.03%
2020/02/12	28	44.20	15	43.42	44.60	13	25,914	0.05%
2020/02/11	3	41.45	10	41.27	41.85	-7	25,711	-0.03%
2020/02/10	32	39.62	32	39.06	39.75	0	25,801	0.00%
2020/02/07	33	41.26	32	41.32	41.05	1	25,899	0.00%
2020/02/06	13	41.85	53	41.81	42.25	-40	26,299	-0.15%
2020/02/05	35	40.96	35	41.26	41.20	0	26,896	0.00%
2020/02/04	72	41.22	29	41.68	41.30	43	27,189	0.16%
2020/02/03	59	38.43	14	39.85	40.00	45	27,672	0.16%
2020/01/31	20	41.59	4	40.63	40.90	16	28,052	0.06%
2020/01/30	10	42.64	5	42.36	41.85	5	28,072	0.02%
2020/01/17	1	45.75	0	0.00	45.45	1	28,649	0.00%
2020/01/16	6	46.22	25	46.22	45.55	-19	28,846	-0.07%
2020/01/15	111	46.73	154	46.45	46.30	-43	28,983	-0.15%	大買/大賣/
2020/01/14	142	46.77	141	46.71	46.80	1	29,176	0.00%	大買/大賣/
2020/01/13	12	46.24	8	46.30	46.35	4	29,078	0.01%
2020/01/10	8	45.45	11	45.26	45.65	-3	29,337	-0.01%
2020/01/09	23	45.21	95	45.20	45.20	-72	29,326	-0.25%
2020/01/08	25	42.74	24	42.67	43.40	1	29,063	0.00%
2020/01/07	11	42.91	18	42.98	43.20	-7	29,218	-0.02%
2020/01/06	37	42.24	9	42.20	41.65	28	29,767	0.09%
2020/01/03	76	44.42	17	44.61	43.85	59	29,727	0.20%
2020/01/02	3	46.90	29	46.67	47.00	-26	29,685	-0.09%
2019/12/31	1	45.10	0	0.00	45.10	1	29,739	0.00%
2019/12/30	34	45.04	40	45.19	44.90	-6	30,178	-0.02%
2019/12/27	15	45.25	17	45.16	45.40	-2	30,544	-0.01%
2019/12/26	45	45.31	22	45.70	45.15	23	31,259	0.07%
2019/12/25	5	46.80	5	45.95	46.40	0	31,405	0.00%
2019/12/24	0	0.00	2	46.13	46.25	-2	31,752	-0.01%
2019/12/23	3	46.27	20	46.10	45.90	-17	31,981	-0.05%
2019/12/20	3	46.75	3	46.62	46.80	0	32,123	0.00%
2019/12/19	9	46.34	11	45.95	45.90	-2	32,661	-0.01%
2019/12/18	35	46.16	7	45.99	46.00	28	33,134	0.08%
2019/12/17	9	48.07	1	48.20	47.90	8	33,154	0.02%
2019/12/16	3	45.32	27	45.98	47.90	-24	33,259	-0.07%
2019/12/13	48	47.55	33	46.07	45.80	15	33,304	0.05%
2019/12/12	28	48.34	35	48.25	48.75	-7	33,254	-0.02%
2019/12/11	24	47.75	21	48.20	47.70	3	33,557	0.01%
2019/12/10	5	47.71	7	48.19	48.30	-2	33,920	-0.01%
2019/12/09	56	48.73	5	48.19	47.75	51	34,326	0.15%
2019/12/06	10	48.02	8	47.68	47.45	2	34,645	0.01%
2019/12/05	7	47.67	9	47.91	47.95	-2	35,780	-0.01%
2019/12/04	30	47.53	31	47.47	46.90	-1	37,666	0.00%
2019/12/03	27	48.69	28	49.05	48.45	-1	39,329	0.00%
2019/12/02	42	48.62	67	47.64	49.90	-25	39,620	-0.06%
2019/11/29	12	49.10	10	49.55	48.95	2	39,645	0.01%
2019/11/28	26	49.45	21	49.77	49.40	5	39,863	0.01%
2019/11/27	15	50.65	14	50.45	50.00	1	41,176	0.00%
2019/11/26	16	50.38	24	50.54	50.50	-8	41,983	-0.02%
2019/11/25	10	50.00	10	50.05	49.60	0	42,057	0.00%
2019/11/22	2	49.50	4	49.60	49.50	-2	42,338	0.00%
2019/11/21	10	49.73	3	49.83	49.50	7	42,736	0.02%
2019/11/20	6	50.33	7	50.29	50.60	-1	43,309	0.00%
2019/11/19	25	51.59	29	51.21	50.60	-4	45,154	-0.01%
2019/11/18	3	51.40	2	51.50	51.20	1	45,711	0.00%
2019/11/15	9	51.79	33	51.80	51.00	-24	45,973	-0.05%
2019/11/14	27	51.23	31	51.50	52.20	-4	46,146	-0.01%
2019/11/13	7	50.13	19	49.93	50.90	-12	46,986	-0.03%
2019/11/12	27	47.84	102	48.27	50.10	-75	47,221	-0.16%	大賣/
2019/11/11	33	47.14	151	46.82	47.05	-118	46,232	-0.26%	大賣/鉅額交易
2019/11/08	20	44.05	28	43.86	44.70	-8	44,678	-0.02%
2019/11/07	36	43.37	28	43.40	43.30	8	44,375	0.02%
2019/11/06	8	44.39	7	43.76	43.90	1	44,263	0.00%
2019/11/05	55	44.99	197	44.87	45.45	-142	43,928	-0.32%	大賣/鉅額交易
2019/11/04	23	44.34	56	44.60	45.00	-33	43,667	-0.08%
2019/11/01	118	42.90	29	43.23	43.00	89	43,027	0.21%	大買/
2019/10/31	19	42.41	29	42.31	42.75	-10	42,830	-0.02%
2019/10/30	6	41.33	11	40.64	41.80	-5	42,219	-0.01%
2019/10/29	4	40.83	7	41.65	40.75	-3	41,778	-0.01%
2019/10/28	9	41.71	10	41.60	41.80	-1	41,663	0.00%
2019/10/25	10	40.55	21	40.72	40.75	-11	41,324	-0.03%
2019/10/24	32	41.19	27	41.49	41.50	5	41,037	0.01%
2019/10/23	7	41.78	83	41.63	41.85	-76	41,300	-0.18%
2019/10/22	17.8	41.73	19	41.74	40.95	-1.2	42,375	0.00%
2019/10/21	88	41.37	17	41.52	41.30	71	43,052	0.16%
2019/10/18	36	41.26	32	41.35	41.30	4	43,326	0.01%
2019/10/17	1	40.85	5	41.00	40.85	-4	43,947	-0.01%
2019/10/16	81	41.23	8	40.99	41.30	73	44,070	0.17%
2019/10/15	18	41.07	18	41.09	40.75	0	43,931	0.00%
2019/10/14	32	40.72	47	40.89	41.20	-15	44,038	-0.03%
2019/10/09	7	38.79	14	39.21	38.60	-7	43,419	-0.02%
2019/10/08	25	38.83	91	38.87	38.95	-66	43,382	-0.15%
2019/10/07	35	38.60	23	38.46	38.15	12	42,489	0.03%
2019/10/04	2	37.90	20	37.64	37.90	-18	41,966	-0.04%
2019/10/03	15	37.23	2	37.30	37.70	13	41,536	0.03%
2019/10/02	14	37.01	29	36.63	37.80	-15	41,033	-0.04%
2019/10/01	17	35.51	4	35.60	35.90	13	40,230	0.03%
2019/09/27	12	34.69	16	34.64	34.75	-4	39,831	-0.01%
2019/09/26	28	35.61	24	35.68	35.60	4	39,393	0.01%
2019/09/25	2	36.10	2	36.10	36.10	0	39,158	0.00%
2019/09/24	9	36.53	0	0.00	35.80	9	39,255	0.02%
2019/09/23	31	37.74	25	37.80	37.50	6	38,966	0.02%
2019/09/20	40	37.15	49	36.99	36.85	-9	38,463	-0.02%
2019/09/19	10	37.04	19	36.80	36.95	-9	37,999	-0.02%
2019/09/18	10	36.87	17	37.13	36.50	-7	37,726	-0.02%
2019/09/17	22	36.80	38	36.71	36.70	-16	37,174	-0.04%
2019/09/16	163	36.09	24	36.28	36.25	139	37,095	0.37%	大買/鉅額交易
2019/09/12	69	35.96	81	36.00	35.85	-12	36,562	-0.03%
2019/09/11	15	35.50	42	35.58	35.55	-27	36,167	-0.07%
2019/09/10	14	35.71	5	35.66	35.70	9	35,595	0.03%
2019/09/09	45	36.38	25	36.35	35.55	20	35,065	0.06%
2019/09/06	83	37.38	57	37.39	37.00	26	34,262	0.08%
2019/09/05	31	35.19	119	36.16	36.60	-88	32,356	-0.27%	大賣/
2019/09/04	2	33.30	30	33.01	33.30	-28	30,454	-0.09%
2019/09/03	10	32.42	5	32.52	32.10	5	30,089	0.02%
2019/09/02	3	32.17	2	32.50	32.50	1	29,806	0.00%
2019/08/30	43	32.84	31	32.84	32.10	12	29,435	0.04%
2019/08/29	27	31.69	39	31.84	32.15	-12	28,021	-0.04%
2019/08/28	13	30.98	8	30.84	30.65	5	27,048	0.02%
2019/08/27	25	31.47	16	31.34	30.80	9	26,720	0.03%
2019/08/26	45	31.22	12	31.28	30.95	33	26,329	0.13%
2019/08/23	13	32.58	8	32.53	32.40	5	25,684	0.02%
2019/08/22	55	31.77	182	32.17	32.80	-127	24,986	-0.51%	大賣/鉅額交易
2019/08/21	18	30.05	45	29.91	30.60	-27	22,932	-0.12%
2019/08/20	2	29.30	19	29.54	29.10	-17	22,112	-0.08%
2019/08/19	36	29.93	72	29.90	29.60	-36	21,683	-0.17%
2019/08/16	64	29.59	81	29.57	29.50	-17	21,065	-0.08%
2019/08/15	15	28.23	97	28.31	28.60	-82	19,576	-0.42%
2019/08/14	51	27.57	39	27.59	27.50	12	18,507	0.06%
2019/08/13	10	26.35	5	26.60	26.65	5	18,053	0.03%
2019/08/08	1	26.60	12	26.75	26.85	-11	18,476	-0.06%
2019/08/07	3	26.45	17	26.41	26.25	-14	18,360	-0.08%
2019/08/06	16	25.71	32	26.01	26.25	-16	18,355	-0.09%
2019/08/05	11	25.50	2	25.60	25.50	9	18,274	0.05%
2019/08/02	21	25.70	11	25.99	26.00	10	18,250	0.05%
2019/08/01	5	26.47	0	0.00	26.40	5	18,095	0.03%
2019/07/31	6	26.74	2	26.85	27.00	4	17,994	0.02%
2019/07/30	2	26.08	5	26.01	26.20	-3	17,759	-0.02%
2019/07/29	4	26.50	160	26.51	26.50	-156	17,817	-0.88%	大賣/鉅額交易
2019/07/26	2	26.55	3	26.70	26.75	-1	17,716	-0.01%
2019/07/25	26	26.91	16	26.84	27.05	10	17,541	0.06%
2019/07/24	73.2	26.81	763	26.86	26.35	-689.8	17,125	-4.03%	大賣/鉅額交易
2019/07/23	347	28.52	69	28.65	28.20	278	16,007	1.74%	大買/鉅額交易
2019/07/22	141	28.76	180	28.91	29.00	-39	14,988	-0.26%	大買/大賣/
2019/07/19	388	29.79	148	29.57	29.25	240	14,758	1.63%	大買/大賣/鉅額交易
2019/07/18	107	28.86	6	28.89	29.05	101	14,620	0.69%	大買/鉅額交易
2019/07/17	1	28.60	12	28.55	28.70	-11	14,531	-0.08%
2019/07/16	23	28.47	29	28.46	28.60	-6	14,662	-0.04%
2019/07/15	107	27.66	11	27.89	28.20	96	14,314	0.67%	大買/
2019/07/12	224	26.97	54	27.02	27.10	170	14,129	1.20%	大買/鉅額交易
2019/07/11	7	25.83	0	0.00	25.95	7	14,174	0.05%
2019/07/10	0	0.00	1,346	26.30	26.30	-1,346	14,850	-9.06%	大賣/鉅額交易
2019/07/08	2	26.50	1	26.75	26.40	1	16,078	0.01%
2019/07/05	12	26.66	0	0.00	26.70	12	16,403	0.07%
2019/07/03	2	26.88	2	26.85	26.65	0	16,980	0.00%
2019/07/02	50	26.75	50	26.65	26.65	0	17,478	0.00%
2019/07/01	12	26.74	4	26.73	26.60	8	18,100	0.04%
2019/06/28	109	26.30	103	26.05	26.05	6	18,963	0.03%	大買/大賣/
2019/06/27	103	25.75	104	25.99	26.00	-1	20,197	0.00%	大買/大賣/
2019/06/26	2	25.35	10	25.45	25.35	-8	20,600	-0.04%
2019/06/25	0	0.00	5	25.40	25.30	-5	20,709	-0.02%
2019/06/24	1	25.80	0	0.00	25.80	1	20,854	0.00%
2019/06/21	9	26.19	28	26.06	25.95	-19	20,896	-0.09%
2019/06/20	0	0.00	7	25.45	25.35	-7	20,493	-0.03%
2019/06/19	11	25.32	18	25.26	25.25	-7	20,503	-0.03%
2019/06/18	13	25.07	17	24.99	24.85	-4	20,559	-0.02%
2019/06/17	2	24.90	11	24.97	24.95	-9	20,649	-0.04%
2019/06/14	131	25.58	105	25.01	25.00	26	20,766	0.13%	大買/大賣/
2019/06/13	10	25.15	16	25.31	25.35	-6	20,360	-0.03%
2019/06/12	1	24.95	2	25.20	25.20	-1	20,296	0.00%
2019/06/11	0	0.00	39	24.80	24.90	-39	20,305	-0.19%
2019/06/10	0	0.00	8	23.96	24.35	-8	20,085	-0.04%
2019/06/06	4	23.49	0	0.00	23.40	4	20,058	0.02%
2019/06/05	30	23.92	5	24.00	23.45	25	20,117	0.12%
2019/06/04	12	23.43	10	23.50	23.50	2	20,139	0.01%
2019/06/03	25	23.06	21	23.25	23.35	4	20,228	0.02%
2019/05/31	0	0.00	6	23.16	23.15	-6	20,259	-0.03%
2019/05/30	30	22.42	30	22.70	22.80	0	20,363	0.00%
2019/05/29	1	22.20	0	0.00	22.05	1	20,338	0.00%
2019/05/28	3	22.60	0	0.00	22.60	3	20,280	0.01%
2019/05/24	1	23.00	0	0.00	23.00	1	20,291	0.00%
2019/05/23	0	0.00	1	23.60	23.70	-1	20,268	0.00%
2019/05/22	104	23.84	107	23.57	23.55	-3	20,365	-0.01%	大買/大賣/
2019/05/21	2	23.28	0	0.00	23.20	2	20,493	0.01%
2019/05/20	3	23.58	4	23.53	23.50	-1	21,209	0.00%
2019/05/17	13	23.85	3	23.87	23.75	10	21,337	0.05%
2019/05/16	105	24.66	100	23.65	23.65	5	21,310	0.02%	大買/
2019/05/15	1	23.90	5	23.90	23.95	-4	21,224	-0.02%
2019/05/14	4	23.10	8	23.39	23.50	-4	21,291	-0.02%
2019/05/13	4	23.11	22	23.40	23.10	-18	21,387	-0.08%
2019/05/10	2	24.33	23	24.21	24.00	-21	21,375	-0.10%
2019/05/09	1	25.15	1	24.75	24.35	0	21,316	0.00%
2019/05/08	2	24.70	0	0.00	25.00	2	21,224	0.01%
2019/05/07	56	24.82	17	24.90	24.80	39	21,241	0.18%
2019/05/06	9	24.90	1	25.15	24.50	8	21,236	0.04%
2019/05/03	0	0.00	2	25.70	25.75	-2	20,972	-0.01%
2019/05/02	0	0.00	3	25.70	25.70	-3	20,975	-0.01%
2019/04/30	4	25.29	2	25.40	25.55	2	20,948	0.01%
2019/04/29	62	25.09	5	25.41	25.90	57	20,870	0.27%
2019/04/25	7	25.79	4	26.03	26.10	3	20,614	0.01%
2019/04/24	28	26.02	6	26.23	25.85	22	20,653	0.11%
2019/04/23	210	28.08	201	27.55	27.55	9	19,663	0.05%	大買/大賣/
2019/04/22	9	28.14	45	27.96	28.10	-36	19,327	-0.19%
2019/04/19	212	27.60	211	27.35	27.35	1	18,894	0.01%	大買/大賣/
2019/04/18	31	27.50	8	27.49	27.00	23	18,667	0.12%
2019/04/17	121	28.13	154	27.58	27.50	-33	18,384	-0.18%	大買/大賣/
2019/04/16	269	28.29	165	28.10	28.05	104	17,818	0.58%	大買/大賣/鉅額交易
2019/04/15	211	27.64	204	27.35	27.35	7	17,098	0.04%	大買/大賣/
2019/04/12	243	27.74	120	27.59	27.55	123	16,723	0.74%	大買/大賣/鉅額交易
2019/04/11	106	27.18	113	26.81	26.80	-7	15,825	-0.04%	大買/大賣/
2019/04/10	4	26.70	40	26.62	26.90	-36	15,437	-0.23%
2019/04/09	19	26.54	3	26.52	26.45	16	15,118	0.11%
2019/04/08	216	27.33	323	27.07	27.05	-107	14,820	-0.72%	大買/大賣/鉅額交易
2019/04/03	124	26.52	113	26.60	26.60	11	14,225	0.08%	大買/大賣/
2019/04/02	136	25.93	160	26.30	26.40	-24	13,501	-0.18%	大買/大賣/
2019/04/01	44	25.21	90	25.19	25.30	-46	12,231	-0.38%
2019/03/29	110	23.07	144	23.55	23.70	-34	10,574	-0.32%	大買/大賣/
2019/03/28	100	22.50	101	22.70	22.70	-1	10,037	-0.01%	大賣/
2019/03/27	6	22.33	18	22.34	22.70	-12	10,028	-0.12%
2019/03/25	2	21.80	3	21.95	22.00	-1	10,179	-0.01%
2019/03/22	13	22.58	1	22.40	22.35	12	10,200	0.12%
2019/03/21	2	22.80	7	22.61	22.60	-5	10,207	-0.05%
2019/03/20	116	22.45	105	22.35	22.35	11	10,283	0.11%	大買/大賣/
2019/03/19	125	22.51	102	22.35	22.35	23	10,382	0.22%	大買/大賣/
2019/03/18	10	22.25	4	22.08	22.15	6	10,457	0.06%
2019/03/15	6	21.68	1	21.80	21.80	5	10,411	0.05%
2019/03/14	1	21.50	0	0.00	21.50	1	10,552	0.01%
2019/03/13	0	0.00	3	22.23	22.20	-3	10,743	-0.03%
2019/03/12	121	22.54	100	22.40	22.40	21	10,932	0.19%	大買/
2019/03/11	1	21.75	1	22.00	22.10	0	11,167	0.00%
2019/03/08	1	21.65	0	0.00	21.65	1	11,761	0.01%
2019/03/07	2	22.45	3	22.30	22.20	-1	11,895	-0.01%
2019/03/05	9	23.26	4	23.23	22.80	5	12,248	0.04%
2019/03/04	0	0.00	2	22.50	22.95	-2	12,222	-0.02%
2019/02/27	0	0.00	6	22.86	22.70	-6	12,217	-0.05%
2019/02/26	1	22.80	0	0.00	23.05	1	12,267	0.01%
2019/02/25	22	22.90	10	23.00	23.00	12	12,418	0.10%
2019/02/22	102	23.05	110	23.00	23.00	-8	12,358	-0.06%	大買/大賣/
2019/02/21	1	23.20	2	22.95	23.20	-1	12,366	-0.01%
2019/02/20	224	22.88	8	22.79	22.95	216	12,650	1.71%	大買/鉅額交易
2019/02/19	328	22.21	43	22.85	23.05	285	12,561	2.27%	大買/鉅額交易
2019/02/18	2	21.70	9	21.89	21.90	-7	11,968	-0.06%
2019/02/15	1	21.50	1	21.55	21.55	0	12,015	0.00%
2019/02/14	306	21.99	14	22.06	21.50	292	12,021	2.43%	大買/鉅額交易
2019/02/13	1	21.65	1	21.65	21.70	0	11,962	0.00%
2019/02/12	6	21.36	26	21.49	21.60	-20	12,446	-0.16%
2019/02/11	0	0.00	5	21.06	21.20	-5	12,566	-0.04%
2019/01/30	2	20.75	0	0.00	20.60	2	12,660	0.02%
2019/01/29	0	0.00	12	20.70	20.80	-12	13,024	-0.09%
2019/01/28	101	20.95	100	20.85	20.85	1	13,415	0.01%	大買/
2019/01/25	4	20.75	6	20.71	20.70	-2	13,626	-0.01%
2019/01/21	100	20.85	103	20.70	20.70	-3	14,161	-0.02%	大賣/
2019/01/18	6	20.55	1	20.60	20.60	5	14,266	0.04%
2019/01/17	10	20.90	2	20.48	20.30	8	14,486	0.06%
2019/01/16	227	20.33	175	20.56	20.60	52	14,495	0.36%	大買/大賣/
2019/01/15	200	20.20	14	20.12	20.20	186	14,360	1.30%	大買/鉅額交易
2019/01/14	1	19.65	0	0.00	19.60	1	14,438	0.01%
2019/01/11	0	0.00	4	19.85	19.90	-4	14,692	-0.03%
2019/01/09	0	0.00	17	19.95	19.90	-17	15,386	-0.11%
2019/01/07	2	20.00	3	19.87	19.90	-1	15,621	-0.01%
2019/01/04	3	19.20	0	0.00	19.20	3	15,783	0.02%
2019/01/03	2	19.80	2	20.10	19.80	0	15,907	0.00%
2019/01/02	2	19.85	0	0.00	19.85	2	16,019	0.01%
2018/12/28	6	20.00	1	19.80	19.80	5	16,284	0.03%
2018/12/26	0	0.00	3	20.10	19.90	-3	16,926	-0.02%
2018/12/25	2	20.15	0	0.00	20.15	2	17,065	0.01%
2018/12/24	0	0.00	1	20.55	20.55	-1	17,093	-0.01%
2018/12/21	20	20.30	0	0.00	20.95	20	17,410	0.11%
2018/12/20	1	21.05	9	21.08	20.60	-8	17,722	-0.05%
2018/12/19	218	21.61	14	21.78	21.30	204	17,714	1.15%	大買/鉅額交易
2018/12/17	2	21.05	10	21.10	21.05	-8	17,765	-0.05%
2018/12/14	4	21.54	20	21.25	21.50	-16	17,781	-0.09%
2018/12/13	14	21.91	11	21.87	21.95	3	17,820	0.02%
2018/12/12	6	21.59	16	21.56	21.60	-10	17,689	-0.06%
2018/12/11	11	21.41	5	21.33	21.10	6	17,662	0.03%
2018/12/10	0	0.00	3	20.90	20.65	-3	17,651	-0.02%
2018/12/07	6	21.13	5	21.16	21.20	1	17,651	0.01%
2018/12/06	30	21.34	3	20.83	20.35	27	17,640	0.15%
2018/12/05	6	21.77	12	21.72	21.80	-6	17,458	-0.03%
2018/12/04	43	22.35	26	22.43	22.40	17	17,852	0.10%
2018/12/03	38	22.10	62	21.89	22.30	-24	17,951	-0.13%
2018/11/30	25	20.47	13	20.54	20.40	12	17,427	0.07%
2018/11/29	21	20.54	5	20.71	20.00	16	17,294	0.09%
2018/11/28	11	20.05	64	20.30	20.35	-53	17,213	-0.31%
2018/11/27	0	0.00	3	19.72	19.85	-3	17,126	-0.02%
2018/11/26	2	19.30	1	19.20	19.20	1	17,119	0.01%
2018/11/23	5	19.08	22	19.47	19.05	-17	17,118	-0.10%
2018/11/22	17	19.87	7	19.91	19.45	10	17,050	0.06%
2018/11/21	0	0.00	4	19.40	19.55	-4	16,899	-0.02%
2018/11/20	5	19.68	19	19.70	19.65	-14	16,952	-0.08%
2018/11/19	102	20.15	17	20.31	20.10	85	17,034	0.50%	大買/
2018/11/16	7	19.56	61	19.75	19.20	-54	16,955	-0.32%
2018/11/15	81	19.51	62	19.50	19.55	19	16,886	0.11%
2018/11/14	20	18.95	6	19.21	19.10	14	16,986	0.08%
2018/11/13	0	0.00	1	18.55	18.70	-1	17,107	-0.01%
2018/11/12	0	0.00	6	18.45	18.60	-6	17,024	-0.04%
2018/11/09	13	18.23	15	18.10	18.30	-2	16,951	-0.01%
2018/11/08	11	19.18	9	19.26	19.00	2	16,502	0.01%
2018/11/07	7	18.88	12	19.09	18.85	-5	16,287	-0.03%
2018/11/06	19	19.12	7	19.76	18.75	12	16,284	0.07%
2018/11/05	25	20.39	2	20.25	19.90	23	15,950	0.14%
2018/11/02	2	21.10	7	21.00	21.30	-5	15,614	-0.03%
2018/11/01	6	19.88	7	19.98	20.30	-1	15,470	-0.01%
2018/10/31	10	19.60	15	19.74	19.80	-5	15,696	-0.03%
2018/10/30	6	19.34	0	0.00	19.15	6	15,858	0.04%
2018/10/29	3	18.90	2	18.73	18.95	1	16,107	0.01%
2018/10/26	2	18.35	2	18.50	18.35	0	16,437	0.00%
2018/10/25	4	18.41	3	18.75	18.25	1	16,927	0.01%
2018/10/24	2	19.93	2	19.95	19.75	0	16,924	0.00%
2018/10/23	0	0.00	1	20.55	20.10	-1	16,963	-0.01%
2018/10/22	11	20.60	0	0.00	20.80	11	17,118	0.06%
2018/10/19	7	20.34	0	0.00	20.45	7	17,055	0.04%
2018/10/18	0	0.00	6	20.86	20.95	-6	17,019	-0.04%
2018/10/17	8	20.43	2	20.40	20.35	6	16,837	0.04%
2018/10/16	2	21.35	3	21.28	21.20	-1	16,856	-0.01%
2018/10/15	3	20.80	4	20.18	20.75	-1	16,972	-0.01%
2018/10/12	5	19.70	6	19.70	20.10	-1	16,971	-0.01%
2018/10/11	6	19.37	0	0.00	19.35	6	17,020	0.04%
2018/10/09	0	0.00	4	21.68	21.50	-4	17,107	-0.02%
2018/10/08	3	21.45	5	21.79	21.65	-2	17,213	-0.01%
2018/10/05	21	21.71	15	21.31	21.40	6	17,064	0.04%
2018/10/04	2	23.55	1	23.45	23.45	1	16,604	0.01%
2018/10/03	5	23.72	5	23.85	23.70	0	16,650	0.00%
2018/10/02	10	24.40	32	24.30	24.50	-22	16,732	-0.13%
2018/10/01	1	24.20	1	24.40	24.40	0	16,847	0.00%
2018/09/28	20	24.45	6	24.42	24.10	14	16,892	0.08%
2018/09/27	71	24.99	20	24.98	24.65	51	16,787	0.30%
2018/09/26	42	24.49	0	0.00	24.55	42	16,534	0.25%
2018/09/25	51	24.80	20	24.97	24.70	31	16,640	0.19%
2018/09/21	35	24.12	2	23.75	24.10	33	16,420	0.20%
2018/09/20	2	23.60	2	23.25	23.25	0	16,399	0.00%
2018/09/19	48	24.33	43	23.94	23.65	5	16,559	0.03%
2018/09/18	2	24.18	41	24.06	23.95	-39	16,537	-0.24%
2018/09/17	2	24.45	5	24.62	24.80	-3	16,679	-0.02%
2018/09/14	3	24.25	11	24.17	24.60	-8	16,705	-0.05%
2018/09/13	52	23.58	7	23.46	23.55	45	16,891	0.27%
2018/09/12	4	23.23	44	23.38	23.10	-40	17,158	-0.23%
2018/09/11	41	23.77	12	23.53	23.85	29	17,449	0.17%
2018/09/10	22	23.84	6	23.63	23.30	16	18,032	0.09%
2018/09/07	48	26.48	150	27.70	25.85	-102	19,104	-0.53%	大賣/鉅額交易
2018/09/06	14	28.10	2	28.00	28.00	12	21,158	0.06%
2018/09/05	1	28.20	3	28.12	27.85	-2	22,206	-0.01%
2018/09/04	3	28.00	2	27.88	27.90	1	22,719	0.00%
2018/09/03	7	28.96	0	0.00	28.55	7	22,715	0.03%
2018/08/31	2	29.00	2	29.50	29.40	0	22,722	0.00%
2018/08/30	2	29.18	0	0.00	29.10	2	22,854	0.01%
2018/08/29	2	29.10	0	0.00	29.10	2	22,947	0.01%
2018/08/28	2	29.45	2	29.43	28.90	0	23,098	0.00%
2018/08/27	40	29.10	6	28.93	29.25	34	23,249	0.15%
2018/08/24	72	28.74	1	28.75	28.80	71	23,183	0.31%
2018/08/23	9	28.79	36	28.89	28.95	-27	23,073	-0.12%
2018/08/22	56	27.47	1	27.70	27.60	55	22,828	0.24%
2018/08/21	25	27.08	4	27.19	27.20	21	22,932	0.09%
2018/08/20	37	28.06	9	28.07	27.40	28	23,086	0.12%
2018/08/17	25	29.24	7	29.44	29.00	18	22,995	0.08%
2018/08/16	9	28.66	30	28.89	29.05	-21	23,348	-0.09%
2018/08/15	10	29.71	0	0.00	29.35	10	23,421	0.04%
2018/08/14	45	30.30	4	30.15	30.50	41	23,514	0.17%
2018/08/13	10	29.80	1	30.45	29.85	9	23,716	0.04%
2018/08/10	2	31.25	0	0.00	31.10	2	23,821	0.01%
2018/08/09	2	31.63	1	31.60	31.50	1	23,939	0.00%
2018/08/08	8	32.00	37	31.94	31.90	-29	24,118	-0.12%
2018/08/07	19	32.16	14	32.74	32.00	5	24,418	0.02%
2018/08/06	19	32.69	23	32.93	33.00	-4	24,297	-0.02%
2018/08/03	15	32.36	8	32.53	32.00	7	24,510	0.03%
2018/08/02	24	32.14	15	32.12	32.20	9	24,651	0.04%
2018/08/01	15	31.57	50	31.69	32.20	-35	25,327	-0.14%
2018/07/31	13	30.50	9	31.00	30.40	4	25,290	0.02%
2018/07/30	6	30.50	12	30.40	30.40	-6	25,140	-0.02%
2018/07/27	7	30.48	3	30.48	30.90	4	25,161	0.02%
2018/07/26	3	30.00	12	30.16	30.25	-9	25,300	-0.04%
2018/07/25	63	29.95	29	29.76	30.00	34	25,565	0.13%
2018/07/24	12	28.96	11	29.26	29.35	1	25,400	0.00%
2018/07/23	14	29.26	1	29.30	29.05	13	25,313	0.05%
2018/07/20	0	0.00	22	30.52	30.25	-22	25,076	-0.09%
2018/07/19	23	30.02	1	30.00	29.95	22	24,901	0.09%
2018/07/18	20	29.70	17	29.76	30.10	3	24,931	0.01%
2018/07/17	9	29.46	16	29.50	29.10	-7	24,825	-0.03%
2018/07/16	3	30.45	0	0.00	30.00	3	24,839	0.01%
2018/07/13	20	31.15	0	0.00	31.00	20	24,691	0.08%
2018/07/12	6	30.90	4	30.80	31.00	2	24,774	0.01%
2018/07/11	11	30.16	17	30.19	30.75	-6	24,952	-0.02%
2018/07/10	97	30.24	5	30.38	30.35	92	25,171	0.37%
2018/07/09	54	31.00	246	31.01	31.15	-192	26,232	-0.73%	大賣/鉅額交易
2018/07/06	21	30.73	14	30.77	30.80	7	26,899	0.03%
2018/07/05	11	30.71	1	32.00	30.65	10	26,945	0.04%
2018/07/04	1	31.65	2	31.95	31.95	-1	26,993	0.00%
2018/07/03	6	33.13	2	32.70	32.50	4	27,117	0.01%
2018/07/02	4	32.50	0	0.00	32.55	4	26,962	0.01%
2018/06/29	2	32.13	4	32.08	32.35	-2	27,093	-0.01%
2018/06/28	5	32.21	0	0.00	31.65	5	27,009	0.02%
2018/06/27	1	32.25	3	32.95	32.30	-2	26,950	-0.01%
2018/06/26	7	32.29	2	32.10	32.55	5	26,929	0.02%
2018/06/25	11	33.26	1	33.25	33.00	10	26,886	0.04%
2018/06/22	19	33.32	3	33.67	33.15	16	26,980	0.06%
2018/06/21	6	34.99	1	35.55	34.60	5	26,896	0.02%
2018/06/20	17	34.93	36	35.45	35.60	-19	26,861	-0.07%
2018/06/19	81	35.89	25	35.89	34.90	56	26,765	0.21%
2018/06/15	71	38.54	12	38.73	37.70	59	26,255	0.22%
2018/06/14	167	37.95	248	38.59	38.90	-81	24,915	-0.33%	大買/大賣/
2018/06/13	47	35.20	31	35.17	35.40	16	22,937	0.07%
2018/06/12	0	0.00	5	34.15	33.80	-5	22,031	-0.02%
2018/06/11	3	32.80	30	32.75	32.75	-27	21,673	-0.12%
2018/06/08	0	0.00	4	34.04	33.40	-4	21,921	-0.02%
2018/06/07	4	33.75	0	0.00	33.65	4	22,377	0.02%
2018/06/06	2	34.48	2	34.40	34.55	0	22,251	0.00%
2018/06/05	0	0.00	2	34.60	34.15	-2	22,400	-0.01%
2018/06/04	5	34.45	22	34.60	34.90	-17	22,455	-0.08%
2018/06/01	0	0.00	8	33.77	33.70	-8	22,512	-0.04%
2018/05/31	9	33.76	2	33.60	33.60	7	22,802	0.03%
2018/05/30	1	33.80	5	33.58	33.55	-4	23,288	-0.02%
2018/05/29	46	35.13	7	34.61	34.50	39	23,391	0.17%
2018/05/28	8	35.21	10	35.00	34.95	-2	23,570	-0.01%
2018/05/25	41	34.30	0	0.00	34.20	41	23,415	0.18%
2018/05/24	3	34.35	9	33.98	34.45	-6	23,628	-0.03%
2018/05/23	11	33.54	1	33.40	33.15	10	23,605	0.04%
2018/05/22	2	33.40	0	0.00	33.40	2	23,453	0.01%
2018/05/21	19	33.50	24	33.63	33.80	-5	23,377	-0.02%
2018/05/18	3	33.05	2	33.70	32.70	1	23,167	0.00%
2018/05/17	7	33.09	11	33.21	33.30	-4	23,090	-0.02%
2018/05/16	14	33.58	1	33.55	33.10	13	23,046	0.06%
2018/05/15	27	34.33	13	34.21	33.80	14	22,957	0.06%
2018/05/14	32	34.46	16	34.18	34.15	16	23,036	0.07%
2018/05/11	20	34.54	50	34.57	34.10	-30	23,132	-0.13%
2018/05/10	61	34.17	63	33.91	33.80	-2	22,666	-0.01%
2018/05/09	51	33.61	19	33.76	33.20	32	22,350	0.14%
2018/05/08	2	32.70	14	32.69	32.80	-12	21,464	-0.06%
2018/05/07	2	30.95	10	31.00	30.95	-8	21,176	-0.04%
2018/05/04	10	31.59	0	0.00	30.95	10	21,506	0.05%
2018/05/03	11	31.82	9	31.91	31.75	2	22,074	0.01%
2018/05/02	7	30.34	9	30.59	31.35	-2	21,805	-0.01%
2018/04/30	4	29.78	0	0.00	29.75	4	21,501	0.02%
2018/04/27	0	0.00	4	29.45	29.30	-4	21,559	-0.02%
2018/04/26	4	29.00	0	0.00	29.00	4	21,626	0.02%
2018/04/25	1	30.45	0	0.00	30.10	1	21,588	0.00%
2018/04/24	2	30.20	2	30.10	30.00	0	21,592	0.00%
2018/04/23	0	0.00	10	31.55	31.00	-10	21,465	-0.05%
2018/04/20	5	32.15	22	32.64	32.10	-17	21,387	-0.08%
2018/04/19	2	31.65	12	31.95	31.70	-10	21,201	-0.05%
2018/04/18	2	31.78	3	31.75	31.70	-1	21,291	0.00%
2018/04/17	23	32.07	38	31.56	31.45	-15	21,209	-0.07%
2018/04/16	48	32.77	38	32.78	32.65	10	21,189	0.05%
2018/04/13	73	33.13	51	32.97	33.05	22	21,166	0.10%
2018/04/12	40	30.75	35	31.00	31.35	5	20,249	0.02%
2018/04/11	0	0.00	6	29.25	28.50	-6	19,771	-0.03%
2018/04/10	0	0.00	18	29.45	29.40	-18	19,800	-0.09%
2018/04/09	2	29.20	1	29.35	29.00	1	19,934	0.01%
2018/04/03	15	30.07	1	30.20	30.20	14	19,923	0.07%
2018/04/02	6	30.70	34	30.62	30.45	-28	20,214	-0.14%
2018/03/31	4	29.74	1	29.85	30.05	3	20,072	0.01%
2018/03/30	32	29.52	26	30.08	29.50	6	20,210	0.03%
2018/03/29	3	30.00	5	29.97	30.00	-2	20,387	-0.01%
2018/03/28	17	30.07	20	30.50	29.90	-3	20,561	-0.01%
2018/03/27	11	31.19	32	31.20	30.95	-21	20,417	-0.10%
2018/03/26	69	30.36	16	30.24	30.65	53	20,355	0.26%
2018/03/23	49	30.72	62	30.92	30.50	-13	20,233	-0.06%
2018/03/22	30	31.42	43	31.71	32.00	-13	19,980	-0.07%
2018/03/21	30	31.25	2	31.58	31.55	28	19,663	0.14%
2018/03/20	33	30.73	16	30.69	30.60	17	19,418	0.09%
2018/03/19	54	31.35	39	31.51	31.10	15	19,183	0.08%
2018/03/16	27	32.45	1	32.15	32.15	26	18,762	0.14%
2018/03/15	7	32.82	16	32.88	32.60	-9	18,777	-0.05%
2018/03/14	10	33.45	14	33.34	33.20	-4	18,836	-0.02%
2018/03/13	39	33.32	13	33.35	32.95	26	18,651	0.14%
2018/03/12	3	32.35	3	32.33	32.25	0	18,307	0.00%
2018/03/09	6	32.46	9	31.94	31.90	-3	18,457	-0.02%
2018/03/08	4	32.26	7	32.39	32.25	-3	18,686	-0.02%
2018/03/07	23	32.66	1	32.05	31.85	22	18,602	0.12%
2018/03/06	36	33.01	14	32.79	32.80	22	18,614	0.12%
2018/03/05	22	33.39	22	33.81	33.10	0	18,739	0.00%
2018/03/02	32	34.39	43	34.35	34.70	-11	18,481	-0.06%
2018/03/01	37	33.94	63	34.42	33.85	-26	18,503	-0.14%
2018/02/27	18	34.96	6	35.00	34.00	12	18,561	0.06%
2018/02/26	49	34.96	1	35.05	34.80	48	19,253	0.25%
2018/02/23	7	35.41	26	34.70	35.85	-19	19,068	-0.10%
2018/02/22	21	33.25	5	33.40	33.30	16	19,016	0.08%
2018/02/21	7	33.96	9	34.08	33.80	-2	19,254	-0.01%
2018/02/12	11	33.82	3	33.28	33.05	8	19,375	0.04%
2018/02/09	11	31.96	1	33.10	33.35	10	19,537	0.05%
2018/02/08	32	34.35	24	34.82	34.30	8	19,637	0.04%
2018/02/07	21	35.09	31	35.63	34.95	-10	19,961	-0.05%
2018/02/06	34	34.65	29	35.94	34.65	5	20,642	0.02%
2018/02/05	22	37.17	9	36.09	37.20	13	20,457	0.06%
2018/02/02	7	36.16	1	36.20	35.85	6	20,599	0.03%
2018/02/01	3	35.97	3	35.65	35.65	0	21,815	0.00%
2018/01/31	6	35.97	3	36.20	36.20	3	22,319	0.01%
2018/01/30	4	37.10	12	36.88	37.15	-8	22,530	-0.04%
2018/01/29	3	36.28	7	35.60	36.45	-4	23,005	-0.02%
2018/01/26	16	35.74	7	35.97	34.90	9	23,509	0.04%
2018/01/25	1	38.45	2	38.35	38.00	-1	22,966	0.00%
2018/01/24	1	38.10	0	0.00	38.25	1	23,424	0.00%
2018/01/22	10	39.15	0	0.00	39.15	10	23,584	0.04%
2018/01/19	0	0.00	1	38.50	38.75	-1	23,547	0.00%
2018/01/18	5	38.55	0	0.00	38.30	5	23,471	0.02%
2018/01/17	0	0.00	10	38.90	38.70	-10	23,421	-0.04%
2018/01/16	1	38.50	2	39.15	39.20	-1	23,463	0.00%
2018/01/15	1	38.75	1	39.00	38.90	0	23,448	0.00%
2018/01/12	0	0.00	14	39.34	39.60	-14	23,531	-0.06%
2018/01/11	0	0.00	1	38.60	38.20	-1	23,511	0.00%
2018/01/10	23	38.17	2	38.80	38.00	21	23,773	0.09%
2018/01/09	30	39.89	6	39.97	39.65	24	23,536	0.10%
2018/01/08	14	41.69	5	41.81	41.80	9	23,289	0.04%
2018/01/05	3	41.15	7	40.81	40.80	-4	22,986	-0.02%
2018/01/04	5	39.71	17	39.94	40.00	-12	22,763	-0.05%
2018/01/03	12	39.13	1	39.75	39.00	11	22,867	0.05%
2018/01/02	13	38.45	33	38.90	40.00	-20	22,745	-0.09%

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

...詳全文

東陽、華通瞄準偏價外UDN聯合新聞網－2023/12/13

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

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

...詳全文

華通

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華通

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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