華通 (2313)-富邦-高雄券商分點個股進出

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
74.3
漲跌
▲1.4
漲幅
+1.92%
成交量
14,244張
產業
上市電子零組件類股
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－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄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
2024/04/24	11.2	74.05	7	74.31	74.30	4.2	29,751	0.01%
2024/04/23	9.2	73.58	10.1	73.11	72.90	-0.9	29,834	0.00%
2024/04/22	11.3	74.84	9	75.71	73.80	2.3	29,948	0.01%
2024/04/19	10.1	76.53	4.2	75.55	76.10	5.9	29,858	0.02%
2024/04/18	8.1	77.77	10	78.48	77.50	-1.9	29,762	-0.01%
2024/04/17	17.2	77.23	12	78.02	78.00	5.2	29,828	0.02%
2024/04/16	29.1	76.95	32	77.55	76.60	-2.9	29,938	-0.01%
2024/04/15	9.1	79.59	19.4	79.62	79.70	-10.3	29,832	-0.03%
2024/04/12	10	81.72	21.4	81.73	81.90	-11.4	29,842	-0.04%
2024/04/11	13	80.88	3	81.00	80.20	10	29,737	0.03%
2024/04/10	25.1	82.51	19.5	82.66	81.80	5.6	29,707	0.02%
2024/04/09	21.7	82.51	19	81.66	81.40	2.7	29,710	0.01%
2024/04/08	37	83.06	87.1	83.40	83.50	-50.1	29,554	-0.17%
2024/04/03	11	79.61	6	79.80	79.60	5	29,085	0.02%
2024/04/02	11.1	80.40	15	80.45	80.20	-3.9	29,292	-0.01%
2024/04/01	16.4	80.58	5	80.46	79.20	11.3	29,279	0.04%
2024/03/29	14	80.18	31.1	80.22	80.40	-17	29,170	-0.06%
2024/03/28	9	78.19	12	78.38	78.20	-3	29,054	-0.01%
2024/03/27	8.3	77.95	15	77.96	77.70	-6.7	29,268	-0.02%
2024/03/26	31.5	77.26	11	77.58	75.90	20.5	29,380	0.07%
2024/03/25	17.2	80.04	15	80.03	80.00	2.2	29,320	0.01%
2024/03/22	8.6	79.40	1.2	79.78	79.50	7.4	29,473	0.03%
2024/03/21	6	79.73	14	79.66	79.40	-8	29,535	-0.03%
2024/03/20	35.3	79.48	24	80.28	78.40	11.3	29,906	0.04%
2024/03/19	26.4	81.31	10	81.71	81.00	16.4	31,496	0.05%
2024/03/18	13.2	80.16	21.1	81.25	82.10	-7.9	32,411	-0.02%
2024/03/15	15.1	78.28	8	78.46	77.70	7.1	32,922	0.02%
2024/03/14	14	79.05	28.1	79.92	78.70	-14.1	32,926	-0.04%
2024/03/13	40	81.74	35.3	81.05	81.20	4.7	32,844	0.01%
2024/03/12	101	83.67	94.2	84.35	82.40	6.8	32,839	0.02%	大買/
2024/03/11	154	81.11	214.6	81.50	82.00	-60.6	31,964	-0.19%	大買/大賣/
2024/03/08	18.1	76.79	43.3	77.32	75.60	-25.2	30,884	-0.08%
2024/03/07	49.3	77.99	43	77.95	76.20	6.3	31,035	0.02%
2024/03/06	16	77.13	33.2	77.22	77.60	-17.2	30,914	-0.06%
2024/03/05	11.1	76.98	9.2	76.95	76.40	1.9	31,431	0.01%
2024/03/04	57.3	77.44	83.5	77.57	77.00	-26.2	32,972	-0.08%
2024/03/01	28.8	74.45	46.1	74.07	74.30	-17.2	34,387	-0.05%
2024/02/29	20.4	75.45	14	75.66	76.10	6.4	35,913	0.02%
2024/02/27	98.5	75.10	30	75.25	75.40	68.5	37,024	0.18%
2024/02/26	44.7	78.02	71.6	77.63	77.20	-26.9	37,017	-0.07%
2024/02/23	132.9	79.51	130.2	78.85	78.40	2.7	37,294	0.01%	大買/大賣/
2024/02/22	84.6	77.80	81.6	77.88	80.10	2.9	37,042	0.01%
2024/02/21	6.4	71.79	9	72.50	72.90	-2.6	36,963	-0.01%
2024/02/20	10.5	72.95	14	72.63	72.70	-3.5	37,178	-0.01%
2024/02/19	10.1	71.87	8.2	71.47	71.00	1.9	37,102	0.01%
2024/02/16	7.3	71.37	8.4	72.39	72.00	-1.1	37,364	0.00%
2024/02/15	19.1	71.92	17.4	71.30	71.00	1.7	37,615	0.00%
2024/02/05	26	71.43	37.1	71.95	71.60	-11.1	38,983	-0.03%
2024/02/02	45.5	71.19	25	70.85	70.20	20.5	40,232	0.05%
2024/02/01	2	69.25	8	69.96	70.00	-6	40,191	-0.01%
2024/01/31	10.1	69.64	3	69.57	69.50	7.1	40,454	0.02%
2024/01/30	7.6	70.91	4.4	71.10	70.50	3.2	40,550	0.01%
2024/01/29	7	70.66	10	70.64	71.00	-3	40,656	-0.01%
2024/01/26	2.1	69.16	4	69.15	69.00	-1.9	40,985	0.00%
2024/01/25	7.3	70.47	8.6	70.66	69.80	-1.3	41,188	0.00%
2024/01/24	22.4	70.76	25.1	71.07	70.40	-2.8	40,982	-0.01%
2024/01/23	32	69.70	6.1	69.59	69.70	25.9	40,968	0.06%
2024/01/22	7.2	67.45	0.3	68.50	66.90	6.9	40,683	0.02%
2024/01/19	8	67.06	9	66.70	67.40	-1	40,499	0.00%
2024/01/18	14.5	66.30	16	66.05	65.50	-1.5	40,505	0.00%
2024/01/17	3	68.23	5.1	69.04	68.00	-2.1	40,429	-0.01%
2024/01/16	9.1	68.62	5	68.76	69.50	4.1	40,321	0.01%
2024/01/15	7.4	67.73	4	67.28	67.90	3.4	40,266	0.01%
2024/01/12	4.2	66.71	7	67.07	66.40	-2.8	40,339	-0.01%
2024/01/11	4.1	67.89	1	67.90	67.30	3.1	40,304	0.01%
2024/01/10	4.2	67.03	5	67.26	68.00	-0.8	40,527	0.00%
2024/01/09	12.5	68.97	3	68.40	67.90	9.5	41,032	0.02%
2024/01/08	9.3	68.87	17.3	68.58	69.00	-8	41,031	-0.02%
2024/01/05	18.1	69.08	5	69.54	69.20	13.1	41,117	0.03%
2024/01/04	13.1	69.80	4	69.95	69.00	9.1	41,422	0.02%
2024/01/03	9	68.63	16	68.58	69.00	-7	41,492	-0.02%
2024/01/02	14.1	69.75	4	69.60	69.20	10.1	41,369	0.02%
2023/12/29	7	70.43	3.5	70.48	70.70	3.6	41,584	0.01%
2023/12/28	11.1	71.85	13	71.52	70.80	-1.9	41,629	0.00%
2023/12/27	5	72.70	9	72.82	72.80	-4	41,882	-0.01%
2023/12/26	1	72.50	10	72.08	72.50	-9	42,037	-0.02%
2023/12/25	19.1	72.97	16	72.28	71.50	3.1	42,320	0.01%
2023/12/22	36	73.37	22	72.70	72.10	14	42,424	0.03%
2023/12/21	14.2	73.30	15	73.12	73.30	-0.8	42,481	0.00%
2023/12/20	37	71.83	34	72.04	72.00	3	42,524	0.01%
2023/12/19	27.1	71.57	34	70.83	70.90	-6.9	42,868	-0.02%
2023/12/18	17.4	72.72	21	72.39	71.60	-3.6	43,549	-0.01%
2023/12/15	42.7	74.66	36	73.28	72.90	6.7	44,545	0.02%
2023/12/14	123.1	75.68	140.7	75.92	74.50	-17.6	46,545	-0.04%	大買/大賣/
2023/12/13	59.7	73.01	32.6	73.20	74.40	27.1	46,806	0.06%
2023/12/12	51.2	71.67	64.2	71.48	70.90	-13	47,561	-0.03%
2023/12/11	39.2	69.86	5	69.50	69.00	34.2	47,292	0.07%
2023/12/08	44.1	70.08	16	69.63	69.00	28.1	47,602	0.06%
2023/12/07	29.6	70.33	110	69.22	69.20	-80.4	48,515	-0.17%	大賣/
2023/12/06	56.7	71.78	94	71.20	71.10	-37.3	48,288	-0.08%
2023/12/05	10	71.78	6	71.80	71.90	4	48,248	0.01%
2023/12/04	30.2	73.76	162.1	73.16	72.90	-132	48,965	-0.27%	大賣/鉅額交易
2023/12/01	41.5	71.75	59.7	72.53	72.10	-18.2	50,497	-0.04%
2023/11/30	53.5	72.94	29.1	73.17	73.30	24.4	49,705	0.05%
2023/11/29	125.2	74.61	48.4	74.73	74.80	76.8	48,693	0.16%	大買/
2023/11/28	154	72.13	51.1	72.38	74.20	102.9	46,827	0.22%	大買/鉅額交易
2023/11/27	158	69.77	102.1	70.05	69.70	56	44,777	0.12%	大買/大賣/
2023/11/24	66	66.76	58.8	66.84	67.60	7.2	42,790	0.02%
2023/11/22	19	64.64	14	64.47	64.70	5	40,597	0.01%
2023/11/21	45.6	65.26	75.3	65.11	64.50	-29.7	39,860	-0.07%
2023/11/20	37.1	61.57	59.2	61.48	63.00	-22.1	38,050	-0.06%
2023/11/17	19	58.56	33.2	58.73	59.00	-14.2	36,572	-0.04%
2023/11/16	5	56.76	17.3	56.77	57.20	-12.3	36,094	-0.03%
2023/11/15	16.5	57.31	13.1	57.93	57.10	3.4	35,884	0.01%
2023/11/14	22.3	57.77	19.3	57.82	57.70	3	35,570	0.01%
2023/11/13	66.4	59.06	68.5	58.98	59.10	-2.2	35,109	-0.01%
2023/11/10	68.4	57.53	130.2	57.79	57.20	-61.8	33,434	-0.18%	大賣/
2023/11/09	39	54.82	20	55.16	54.80	19	31,750	0.06%
2023/11/08	13	55.30	26	55.43	54.90	-13	31,548	-0.04%
2023/11/07	17.1	54.29	4	54.45	54.40	13.1	31,258	0.04%
2023/11/06	17	53.95	25	55.13	53.90	-8	31,127	-0.03%
2023/11/03	28	54.40	19	54.77	54.40	9	30,839	0.03%
2023/11/02	14	53.96	17	54.00	54.10	-3	30,609	-0.01%
2023/11/01	8	53.11	1	52.70	52.70	7	30,568	0.02%
2023/10/31	40	53.88	24	53.48	52.80	16	30,502	0.05%
2023/10/30	3	53.20	17	53.31	53.50	-14	30,046	-0.05%
2023/10/27	2	52.55	23.1	52.09	52.20	-21.1	29,963	-0.07%
2023/10/26	15.7	52.50	20.1	52.62	52.20	-4.4	30,052	-0.01%
2023/10/25	22.1	53.76	3.5	53.74	53.70	18.6	29,867	0.06%
2023/10/24	3	52.90	13	53.12	52.90	-10	29,717	-0.03%
2023/10/23	11	52.41	14	52.73	52.70	-3	29,641	-0.01%
2023/10/20	7.3	51.38	1	51.30	52.10	6.3	29,565	0.02%
2023/10/19	16	52.00	9	51.97	52.30	7	29,457	0.02%
2023/10/18	19	52.58	317	51.87	52.10	-298	29,411	-1.01%	大賣/鉅額交易
2023/10/17	23.4	54.73	80.1	54.50	53.90	-56.7	29,148	-0.19%
2023/10/16	9	53.17	6	52.60	53.30	3	28,656	0.01%
2023/10/13	20.2	52.88	37	52.67	53.20	-16.8	28,854	-0.06%
2023/10/12	32	53.92	38	54.12	54.20	-6	29,327	-0.02%
2023/10/11	14	52.67	25	52.75	52.20	-11	28,844	-0.04%
2023/10/06	9.1	52.51	39.2	52.60	51.80	-30.2	28,703	-0.11%
2023/10/05	57.1	53.03	53	52.89	52.60	4.1	28,592	0.01%
2023/10/04	7.3	51.41	77	51.66	52.10	-69.7	28,224	-0.25%
2023/10/03	57.2	52.73	50	52.24	52.00	7.2	28,024	0.03%
2023/10/02	38	53.96	33	54.14	54.30	5	27,611	0.02%
2023/09/28	80.1	53.30	21	53.95	53.00	59.1	27,410	0.22%
2023/09/27	51.1	53.70	15.1	53.83	53.80	36	27,321	0.13%
2023/09/26	23	55.07	28	54.67	54.30	-5	26,988	-0.02%
2023/09/25	32.1	55.02	23.2	54.84	54.70	8.9	26,553	0.03%
2023/09/22	65.1	55.01	16	55.14	55.60	49.1	26,212	0.19%
2023/09/21	23	55.55	19	55.41	55.50	4	25,657	0.02%
2023/09/20	50.2	57.44	40	57.44	56.60	10.1	24,776	0.04%
2023/09/19	74.8	58.79	162.1	58.64	56.90	-87.3	23,512	-0.37%	大賣/
2023/09/18	184	57.53	135.8	57.33	57.60	48.2	20,843	0.23%	大買/大賣/
2023/09/15	65.1	53.90	69.7	54.09	54.40	-4.6	18,459	-0.03%
2023/09/14	22	50.59	23	50.66	50.80	-1	16,435	-0.01%
2023/09/13	29	50.58	19.1	50.35	50.40	9.9	15,673	0.06%
2023/09/12	52	50.28	61.5	50.55	50.80	-9.5	15,093	-0.06%
2023/09/11	15.2	48.67	162.5	48.36	48.20	-147.3	13,942	-1.06%	大賣/鉅額交易
2023/09/08	32.1	48.44	63.2	48.97	48.85	-31.1	13,491	-0.23%
2023/09/07	31.2	50.10	32	50.00	48.80	-0.8	13,015	-0.01%
2023/09/06	70.5	49.49	266.4	50.05	50.40	-195.8	11,877	-1.65%	大賣/鉅額交易
2023/09/05	21	45.81	9	45.95	46.10	12	9,507	0.13%
2023/09/04	5.1	45.02	21	45.28	45.45	-16	9,471	-0.17%
2023/09/01	73.1	44.92	23	45.36	45.00	50.1	9,543	0.52%
2023/08/31	42.1	45.64	56	45.61	45.30	-13.9	9,583	-0.15%
2023/08/30	110	44.98	1	45.00	44.95	109	9,402	1.16%	大買/鉅額交易
2023/08/28	6	43.98	10	43.80	43.70	-4	9,540	-0.04%
2023/08/25	1.1	43.45	0	0.00	43.50	1.1	9,605	0.01%
2023/08/24	4	43.89	8	43.92	43.70	-4	9,731	-0.04%
2023/08/22	18	42.68	3	42.47	42.75	15	10,159	0.15%
2023/08/21	2.1	42.49	27	42.57	42.50	-24.9	10,296	-0.24%
2023/08/18	10.2	42.99	32	42.68	42.55	-21.8	10,314	-0.21%
2023/08/17	8	43.44	14	43.26	43.75	-6	10,360	-0.06%
2023/08/16	2	43.30	20	43.30	43.50	-18	10,462	-0.17%
2023/08/15	1	44.00	0	43.90	44.00	1	10,626	0.01%
2023/08/14	32.2	43.76	28	43.81	43.60	4.2	10,661	0.04%
2023/08/11	19	44.67	6	44.88	44.70	13	10,691	0.12%
2023/08/10	7.1	45.24	20	45.01	44.95	-12.9	10,763	-0.12%
2023/08/09	13	45.72	8	45.94	46.00	5	10,677	0.05%
2023/08/08	27.1	46.26	23	46.11	45.90	4.1	10,711	0.04%
2023/08/07	4	46.50	42	46.19	46.45	-38	10,484	-0.36%
2023/08/04	3.1	44.34	16	44.42	44.40	-12.9	10,243	-0.13%
2023/08/02	7	44.69	3	44.87	44.70	4	10,258	0.04%
2023/08/01	35	45.30	21	45.03	45.00	14	10,265	0.14%
2023/07/31	37	45.86	0	0.00	45.50	37	10,246	0.36%
2023/07/28	3	44.97	2	45.03	45.05	1	10,127	0.01%
2023/07/27	17	44.81	17	45.07	45.05	0	10,160	0.00%
2023/07/26	15.1	45.77	23	45.15	45.05	-7.9	10,120	-0.08%
2023/07/25	8	45.66	4	45.94	45.95	4	10,081	0.04%
2023/07/24	15	44.60	10	44.65	44.65	5	10,070	0.05%
2023/07/21	7	44.91	15	45.03	45.00	-8	10,087	-0.08%
2023/07/20	42.1	45.28	3	45.60	45.45	39.1	10,106	0.39%
2023/07/19	9	46.69	8.2	46.23	45.70	0.8	10,253	0.01%
2023/07/18	19	47.42	12	47.95	48.10	7	10,109	0.07%
2023/07/17	35.2	48.29	46.6	48.21	48.50	-11.4	9,815	-0.12%
2023/07/14	13.3	45.84	5	45.70	45.70	8.3	9,152	0.09%
2023/07/13	39	46.14	66	45.79	45.70	-27	9,333	-0.29%
2023/07/12	6	45.56	3	45.72	45.75	3	9,272	0.03%
2023/07/11	1	45.60	3	45.63	45.60	-2	9,261	-0.02%
2023/07/10	13.2	45.07	60	45.68	44.85	-46.8	9,478	-0.49%
2023/07/07	6	45.50	17	45.49	45.60	-11	9,657	-0.11%
2023/07/06	4	45.64	32.1	45.98	45.50	-28.1	9,681	-0.29%
2023/07/05	3	45.95	25	46.07	46.10	-22	9,675	-0.23%
2023/07/04	7	44.61	6	44.97	44.95	1	9,335	0.01%
2023/07/03	1	44.80	1	44.85	44.90	0	9,327	0.00%
2023/06/30	6.1	44.63	6	44.40	44.40	0.1	9,374	0.00%
2023/06/29	15	44.81	11	44.92	44.80	4	9,460	0.04%
2023/06/28	6	44.59	15.1	44.75	44.85	-9.1	9,328	-0.10%
2023/06/27	9	44.06	4.1	44.09	44.10	4.9	9,185	0.05%
2023/06/26	1	43.75	6.2	43.63	43.75	-5.2	9,152	-0.06%
2023/06/21	0	0.00	1	43.25	43.25	-1	9,308	-0.01%
2023/06/20	1	43.15	0	0.00	43.30	1	9,402	0.01%
2023/06/19	1	43.20	10	43.25	43.25	-9	9,480	-0.09%
2023/06/16	5	43.25	12	43.45	43.45	-7	9,512	-0.07%
2023/06/15	12.1	43.45	3	43.40	43.40	9.1	9,480	0.10%
2023/06/14	2	43.73	2	43.65	43.65	0	9,525	0.00%
2023/06/13	8.6	43.61	47	43.52	43.80	-38.4	9,712	-0.40%
2023/06/12	0.2	43.82	3	43.98	43.80	-2.8	9,732	-0.03%
2023/06/09	3	43.95	2	44.28	44.20	1	9,784	0.01%
2023/06/08	9	43.73	3	44.03	44.05	6	9,938	0.06%
2023/06/07	48.1	44.43	2	44.10	44.10	46.1	10,081	0.46%
2023/06/06	1	44.55	5.3	44.54	44.50	-4.3	10,034	-0.04%
2023/06/05	7	44.24	8	44.24	44.10	-1	10,009	-0.01%
2023/06/02	23	44.60	4.5	44.57	44.35	18.5	10,128	0.18%
2023/06/01	0	0.00	7.3	44.18	44.45	-7.3	10,087	-0.07%
2023/05/31	31	43.94	7	44.20	44.10	24	10,077	0.24%
2023/05/30	46	44.01	6	44.04	44.10	40	10,040	0.40%
2023/05/29	20.1	44.25	9.2	44.45	44.30	10.9	9,999	0.11%
2023/05/26	29.3	43.82	39	44.10	44.25	-9.8	9,907	-0.10%
2023/05/25	5	43.30	3	43.28	43.35	2	9,676	0.02%
2023/05/24	1	42.65	1.4	42.43	42.60	-0.4	9,602	0.00%
2023/05/23	9.3	42.25	4	42.20	42.20	5.3	9,612	0.05%
2023/05/22	22.2	43.02	13	42.94	42.75	9.2	9,467	0.10%
2023/05/19	5	43.22	4	43.06	43.50	1	9,372	0.01%
2023/05/18	1	42.05	1	42.05	42.10	0	9,245	0.00%
2023/05/17	8	41.74	3	41.75	41.70	5	9,228	0.05%
2023/05/16	5.8	41.89	3	41.90	41.80	2.8	9,105	0.03%
2023/05/15	0	0.00	5	41.92	42.20	-5	8,984	-0.06%
2023/05/12	7.3	42.47	3	42.62	42.05	4.3	9,001	0.05%
2023/05/11	7.3	42.47	3	42.62	42.40	4.3	8,992	0.05%
2023/05/10	5	43.45	0	0.00	43.20	5	8,994	0.06%
2023/05/09	6	43.63	7	43.84	43.75	-1	9,083	-0.01%
2023/05/08	0	0.00	13	43.57	43.75	-13	9,201	-0.14%
2023/05/05	2	43.08	0	0.00	43.15	2	9,264	0.02%
2023/05/04	2.1	43.13	0	0.00	43.35	2.1	9,454	0.02%
2023/05/02	0	0.00	6	43.40	43.30	-6	9,763	-0.06%
2023/04/28	22	43.16	2	43.10	43.10	20	9,993	0.20%
2023/04/27	11	43.01	29	43.09	43.10	-18	9,991	-0.18%
2023/04/26	7	41.61	12	41.94	42.30	-5	9,950	-0.05%
2023/04/25	7	41.71	6	42.05	41.55	1	9,987	0.01%
2023/04/24	39.3	42.03	0	0.00	41.75	39.3	10,012	0.39%
2023/04/21	21.6	43.28	15	43.26	43.00	6.6	9,978	0.07%
2023/04/20	1.1	43.47	6	43.80	43.70	-4.9	10,046	-0.05%
2023/04/19	15.5	44.01	19	44.03	43.80	-3.5	10,141	-0.03%
2023/04/18	11.4	44.82	25	44.85	44.60	-13.7	10,097	-0.14%
2023/04/17	6.1	44.27	14	44.47	44.55	-7.9	10,034	-0.08%
2023/04/14	5	44.03	2	44.10	44.10	3	9,992	0.03%
2023/04/13	32.2	43.94	0	44.30	44.00	32.2	9,974	0.32%
2023/04/12	10.1	46.25	9	46.36	46.35	1.1	9,686	0.01%
2023/04/11	8.2	46.76	8	46.92	46.85	0.2	9,416	0.00%
2023/04/10	52	46.95	9	46.90	46.90	43	9,359	0.46%
2023/04/07	2	46.40	10	46.45	46.40	-8	9,218	-0.09%
2023/04/06	0	46.23	7	46.21	46.20	-7	9,176	-0.08%
2023/03/31	12	46.60	4	46.57	46.35	8	9,230	0.09%
2023/03/30	110	46.45	8	46.33	46.30	102	9,245	1.10%	大買/鉅額交易
2023/03/29	52	45.81	3	45.90	45.80	49	9,134	0.54%
2023/03/28	6	45.58	13	45.62	45.55	-7	9,237	-0.08%
2023/03/27	4	45.76	10	45.77	45.95	-6	9,255	-0.06%
2023/03/24	10	45.68	374.1	45.69	45.65	-364.1	9,358	-3.89%	大賣/鉅額交易
2023/03/23	15	44.80	17	44.79	44.70	-2	9,205	-0.02%
2023/03/22	108	45.10	11	44.90	45.10	97	9,177	1.06%	大買/
2023/03/21	106	44.95	9	44.81	44.90	97	9,177	1.06%	大買/
2023/03/20	6	44.05	5	43.94	44.30	1	9,303	0.01%
2023/03/17	8.1	43.23	3.6	43.58	43.30	4.5	9,522	0.05%
2023/03/16	22.4	43.35	23	43.63	43.10	-0.6	9,527	-0.01%
2023/03/15	7.3	44.43	5	44.35	44.20	2.3	9,696	0.02%
2023/03/14	16	44.62	1	44.70	44.50	15	9,815	0.15%
2023/03/13	13.6	44.89	1	45.20	45.15	12.6	9,884	0.13%
2023/03/10	25.1	45.61	11	45.75	45.25	14.1	10,005	0.14%
2023/03/09	18	46.71	17	46.59	46.50	1	10,078	0.01%
2023/03/08	7	46.91	5.1	46.76	47.00	1.9	10,252	0.02%
2023/03/07	7	46.84	11	46.96	46.90	-4	10,272	-0.04%
2023/03/06	29	46.16	14	46.30	46.10	15	10,195	0.15%
2023/03/03	9	46.76	2	46.75	46.75	7	10,145	0.07%
2023/03/02	3	46.15	0	0.00	46.45	3	10,170	0.03%
2023/03/01	2	45.50	3	45.88	46.00	-1	10,181	-0.01%
2023/02/24	5.2	45.68	9	45.69	45.60	-3.8	10,192	-0.04%
2023/02/23	3	45.87	22	45.76	45.90	-19	10,187	-0.19%
2023/02/22	4	45.68	2	45.83	45.95	2	10,395	0.02%
2023/02/21	4	46.28	2	46.20	46.20	2	10,715	0.02%
2023/02/20	2.2	46.72	1	46.80	46.65	1.2	10,972	0.01%
2023/02/17	0	0.00	11	46.66	46.60	-11	11,200	-0.10%
2023/02/16	2	46.35	22	46.27	46.40	-20	11,429	-0.17%
2023/02/15	2	45.65	8	45.98	45.80	-6	12,011	-0.05%
2023/02/14	0	0.00	9	45.88	45.85	-9	12,177	-0.07%
2023/02/13	2	45.33	2	45.58	45.40	0	12,395	0.00%
2023/02/10	5	45.31	1	45.75	45.70	4	12,674	0.03%
2023/02/09	15	45.90	2	46.10	45.70	13	12,975	0.10%
2023/02/08	4	46.13	8	46.31	46.30	-4	13,052	-0.03%
2023/02/07	15	45.78	8	45.74	45.70	7	13,138	0.05%
2023/02/06	14	46.07	9	46.28	46.30	5	13,099	0.04%
2023/02/03	7	46.88	9.4	46.91	46.75	-2.4	13,014	-0.02%
2023/02/02	8.1	46.67	18	46.64	46.75	-9.9	13,041	-0.08%
2023/02/01	106	46.53	26	46.19	46.55	80	12,888	0.62%	大買/
2023/01/31	6	45.50	8	45.64	45.55	-2	12,883	-0.02%
2023/01/30	5.2	44.90	5	45.06	45.10	0.2	12,927	0.00%
2023/01/17	2	44.18	3	44.15	44.25	-1	12,752	-0.01%
2023/01/16	1.2	43.74	1	44.00	44.00	0.2	12,837	0.00%
2023/01/13	5.2	43.76	21	43.83	43.50	-15.8	12,890	-0.12%
2023/01/12	6.2	43.86	3	43.93	44.10	3.2	12,946	0.02%
2023/01/11	17	44.00	11	43.95	44.00	6	12,957	0.05%
2023/01/10	8	44.50	0	0.00	44.70	8	12,793	0.06%
2023/01/09	9.2	44.54	7	44.58	45.10	2.2	12,780	0.02%
2023/01/06	9.1	44.14	5	44.11	44.30	4.1	12,731	0.03%
2023/01/05	16	44.88	3	44.70	44.70	13	12,835	0.10%
2023/01/04	15	45.35	0	0.00	45.35	15	12,913	0.12%
2023/01/03	4	44.88	1	45.50	45.55	3	13,039	0.02%
2022/12/30	6.1	44.74	0	0.00	44.50	6.1	13,197	0.05%
2022/12/29	11	44.30	3	44.97	45.00	8	13,400	0.06%
2022/12/28	37	45.27	16	44.88	44.80	21	13,534	0.16%
2022/12/27	6.2	46.37	4	46.40	46.40	2.2	13,495	0.02%
2022/12/26	5	46.15	2	46.18	46.10	3	13,538	0.02%
2022/12/23	18	45.56	14	45.75	45.95	4	13,646	0.03%
2022/12/22	26.2	46.68	1	47.25	46.45	25.2	13,669	0.18%
2022/12/21	6	46.74	1	46.65	46.65	5	13,819	0.04%
2022/12/20	16.5	47.14	18	47.67	46.60	-1.5	13,914	-0.01%
2022/12/19	9	48.44	0	0.00	47.95	9	13,947	0.06%
2022/12/16	5.2	48.59	0	0.00	48.90	5.2	14,020	0.04%
2022/12/15	3	48.08	5	48.44	48.50	-2	13,975	-0.01%
2022/12/14	10	47.82	0	0.00	47.80	10	14,194	0.07%
2022/12/13	2	48.00	3	48.35	47.75	-1	14,220	-0.01%
2022/12/12	10	47.97	9	48.07	48.05	1	14,278	0.01%
2022/12/09	30.3	49.39	3	48.80	48.80	27.3	14,409	0.19%
2022/12/08	4	49.50	8.2	49.44	49.40	-4.2	14,403	-0.03%
2022/12/07	38	50.35	37	50.16	49.10	1	14,834	0.01%
2022/12/06	23	51.10	38.2	51.18	51.10	-15.1	14,662	-0.10%
2022/12/05	12.3	51.18	16	51.35	51.30	-3.7	14,559	-0.03%
2022/12/02	30.4	50.96	36.1	50.91	51.10	-5.7	14,565	-0.04%
2022/12/01	94	50.28	34	50.24	50.10	60	14,398	0.42%
2022/11/30	28	49.45	36	49.40	49.55	-8	14,656	-0.05%
2022/11/29	3.5	48.54	29	48.55	48.45	-25.5	14,729	-0.17%
2022/11/28	12	48.54	30	48.58	48.50	-18	14,753	-0.12%
2022/11/25	5	48.14	0	0.00	48.05	5	14,962	0.03%
2022/11/24	130	48.55	14	48.50	48.35	116	15,216	0.76%	大買/鉅額交易
2022/11/23	150	48.14	14	48.17	48.05	136	15,817	0.86%	大買/鉅額交易
2022/11/22	16	47.76	7	47.91	47.80	9	16,376	0.05%
2022/11/21	12	48.21	9.4	48.17	48.20	2.6	16,747	0.02%
2022/11/18	41	48.96	30	49.15	48.40	11	16,831	0.07%
2022/11/17	21	48.71	77.3	48.86	49.00	-56.3	16,712	-0.34%
2022/11/16	41	47.35	23	47.74	48.15	18	16,425	0.11%
2022/11/15	27	47.78	22	48.00	48.00	5	16,220	0.03%
2022/11/14	33.2	47.43	6	47.30	47.40	27.2	16,185	0.17%
2022/11/11	37.2	48.05	46.1	48.29	47.95	-8.9	16,145	-0.06%
2022/11/10	25	46.20	25.4	46.09	46.20	-0.4	16,227	0.00%
2022/11/09	18	46.03	23.2	46.17	46.05	-5.2	16,358	-0.03%
2022/11/08	35	45.67	35	45.71	45.10	0	16,292	0.00%
2022/11/07	56	45.13	13	45.03	44.80	43	16,260	0.26%
2022/11/04	11	45.52	1.2	45.97	46.00	9.8	16,184	0.06%
2022/11/03	1	44.70	43	45.08	46.15	-42	16,373	-0.26%
2022/11/02	8	44.70	8	44.79	44.95	0	16,566	0.00%
2022/11/01	14	44.28	8.6	44.01	44.40	5.4	17,113	0.03%
2022/10/31	5	43.41	25	43.48	43.70	-20	17,771	-0.11%
2022/10/28	4	42.21	23	42.82	42.10	-19	17,980	-0.11%
2022/10/27	16	42.68	18	42.82	42.85	-2	18,148	-0.01%
2022/10/26	39.7	42.12	21	42.00	41.35	18.7	18,045	0.10%
2022/10/25	33	43.33	10	43.54	43.15	23	17,911	0.13%
2022/10/24	13	44.22	17	44.38	43.80	-4	17,985	-0.02%
2022/10/21	10	43.79	8	43.64	43.25	2	17,961	0.01%
2022/10/20	20.3	43.09	2	43.10	43.50	18.3	17,999	0.10%
2022/10/19	27	44.82	14	44.41	44.15	13	17,937	0.07%
2022/10/18	2	45.18	2	45.20	45.35	0	17,953	0.00%
2022/10/17	7	42.99	6	43.80	44.80	1	18,047	0.01%
2022/10/14	9	45.02	8.3	45.00	44.80	0.7	18,179	0.00%
2022/10/13	14	44.13	40	43.64	43.20	-26	18,510	-0.14%
2022/10/12	11	44.35	45	44.94	45.00	-34	18,730	-0.18%
2022/10/11	49.1	43.83	15	43.62	43.30	34.1	18,873	0.18%
2022/10/07	13	46.69	5	46.70	46.35	8	19,401	0.04%
2022/10/06	12	46.65	42	47.17	46.50	-30	19,774	-0.15%
2022/10/05	25	46.27	8	46.73	46.55	17	19,665	0.09%
2022/10/04	31	44.96	13	45.39	45.70	18	19,594	0.09%
2022/10/03	3.1	44.47	3	44.25	44.25	0.1	19,639	0.00%
2022/09/30	6	44.31	27	44.27	45.20	-21	19,846	-0.11%
2022/09/29	25.1	44.46	7	44.56	44.40	18.1	20,194	0.09%
2022/09/28	36.1	44.47	33	44.07	43.80	3.1	20,476	0.02%
2022/09/27	4.1	46.13	2	46.10	46.75	2.1	20,371	0.01%
2022/09/26	11	45.50	117	45.27	45.25	-106	20,339	-0.52%	大賣/鉅額交易
2022/09/23	24.1	47.64	9	47.61	47.30	15.1	20,358	0.07%
2022/09/22	25	47.41	9	46.91	47.60	16	20,396	0.08%
2022/09/21	26	47.14	5	47.01	46.90	21	20,453	0.10%
2022/09/20	15	48.35	7	48.41	48.50	8	20,344	0.04%
2022/09/19	63	48.73	7	48.59	48.45	56	20,397	0.27%
2022/09/16	24	48.28	29.2	48.10	48.25	-5.2	20,579	-0.03%
2022/09/15	39	48.99	25	48.67	48.60	14	20,553	0.07%
2022/09/14	105.5	48.94	25	49.09	49.15	80.5	20,633	0.39%	大買/
2022/09/13	38.1	51.37	31	51.28	50.50	7.1	20,251	0.04%
2022/09/12	6	52.12	6	52.25	51.60	0	20,199	0.00%
2022/09/08	11	51.35	12	51.39	51.40	-1	20,424	0.00%
2022/09/07	5	49.96	15	50.27	50.20	-10	20,598	-0.05%
2022/09/06	47.2	51.62	84.7	51.50	50.30	-37.5	20,848	-0.18%
2022/09/05	11.5	51.46	17	51.65	51.70	-5.5	20,563	-0.03%
2022/09/02	63	50.89	12	50.85	50.50	51	20,388	0.25%
2022/09/01	76	51.52	19	51.26	50.70	57	20,511	0.28%
2022/08/31	65	52.87	73.1	52.76	52.70	-8.1	20,509	-0.04%
2022/08/30	80	52.57	138	53.07	53.40	-58	20,767	-0.28%	大賣/
2022/08/29	118	50.39	89	50.94	51.70	29	20,825	0.14%	大買/
2022/08/26	52	51.55	93.6	52.14	52.40	-41.6	20,422	-0.20%
2022/08/25	52	51.10	73	51.06	50.90	-21	20,349	-0.10%
2022/08/24	0	0.00	2	50.75	50.60	-2	20,530	-0.01%
2022/08/23	4	50.23	7	50.17	50.00	-3	20,487	-0.01%
2022/08/22	3	50.12	8	49.93	50.00	-5	20,561	-0.02%
2022/08/19	50.1	49.85	66	50.23	50.30	-15.9	20,739	-0.08%
2022/08/18	20	48.66	16	49.11	49.55	4	20,715	0.02%
2022/08/17	93.1	49.78	44	49.39	48.80	49.1	20,751	0.24%
2022/08/16	35	51.66	58	51.89	52.00	-23	20,481	-0.11%
2022/08/15	25	51.19	17	51.09	51.00	8	20,407	0.04%
2022/08/12	34	51.22	55	51.76	51.10	-21	20,771	-0.10%
2022/08/11	22	51.41	18	51.06	50.90	4	21,178	0.02%
2022/08/10	23	51.13	20	51.16	51.20	3	21,436	0.01%
2022/08/09	30	50.47	15.1	50.65	50.70	14.9	21,796	0.07%
2022/08/08	17.1	50.21	73	50.33	50.70	-56	22,056	-0.25%
2022/08/05	75	48.99	43.1	49.11	49.15	32	22,060	0.14%
2022/08/04	79	48.63	46.1	48.67	48.55	32.9	21,423	0.15%
2022/08/03	11.2	47.55	12	47.79	48.45	-0.9	21,273	0.00%
2022/08/02	3	47.60	4	47.66	47.55	-1	21,266	0.00%
2022/08/01	5	48.54	8	48.61	48.50	-3	21,359	-0.01%
2022/07/29	4	48.45	7	48.57	48.70	-3	21,701	-0.01%
2022/07/28	7	48.20	4	47.71	47.65	3	21,938	0.01%
2022/07/27	5	47.84	12.1	47.90	48.10	-7.1	21,884	-0.03%
2022/07/26	4.1	48.15	0	0.00	47.95	4.1	21,804	0.02%
2022/07/25	7	48.93	12.1	48.73	48.90	-5.1	21,976	-0.02%
2022/07/22	13	49.00	6	48.78	49.10	7	22,002	0.03%
2022/07/21	16	49.06	15	49.15	49.35	1	22,092	0.00%
2022/07/20	7	50.09	40	50.19	49.70	-33	22,151	-0.15%
2022/07/19	23	49.64	23	49.51	49.65	0	21,948	0.00%
2022/07/18	66	49.09	74	48.95	48.80	-8	21,669	-0.04%
2022/07/15	18	48.27	29	48.32	48.50	-11	21,507	-0.05%
2022/07/14	14	45.93	62.1	45.57	47.00	-48.1	21,021	-0.23%
2022/07/13	13	43.97	10	44.01	44.15	3	20,835	0.01%
2022/07/12	3	42.75	6	43.08	42.55	-3	20,926	-0.01%
2022/07/11	7	44.62	4	44.19	43.90	3	21,110	0.01%
2022/07/08	32	44.25	12	44.30	44.20	20	21,589	0.09%
2022/07/07	20	42.28	40	43.03	43.80	-20	21,699	-0.09%
2022/07/06	38	42.20	45	43.34	41.95	-7	21,471	-0.03%
2022/07/05	33.5	41.18	2	41.40	41.75	31.5	21,434	0.15%
2022/07/04	23	41.22	9	41.16	41.10	14	21,513	0.07%
2022/07/01	12.5	42.50	16	41.07	41.00	-3.5	21,857	-0.02%
2022/06/30	9	43.40	13	43.62	43.40	-4	21,931	-0.02%
2022/06/29	9	43.96	1	44.42	44.55	8	22,013	0.04%
2022/06/28	12	45.47	4	45.09	45.00	8	22,163	0.04%
2022/06/27	5	46.62	5	46.72	46.50	0	22,719	0.00%
2022/06/24	8	46.27	14	46.60	46.20	-6	23,509	-0.03%
2022/06/23	4	45.00	12	45.53	45.25	-8	23,990	-0.03%
2022/06/22	24.2	44.52	18	44.48	44.60	6.2	24,797	0.03%
2022/06/21	3	45.77	10	45.36	46.20	-7	25,328	-0.03%
2022/06/20	11.1	45.07	13	45.01	44.45	-1.9	25,835	-0.01%
2022/06/17	16	45.90	7	45.91	45.90	9	26,249	0.03%
2022/06/16	9	48.39	20	47.61	47.60	-11	26,095	-0.04%
2022/06/15	12.2	48.89	16	48.59	48.25	-3.8	26,077	-0.01%
2022/06/14	12	47.51	4	47.98	48.15	8	25,788	0.03%
2022/06/13	3	47.20	50	47.40	47.35	-47	25,599	-0.18%
2022/06/10	3	47.98	3	48.07	47.90	0	25,651	0.00%
2022/06/09	23.1	48.34	11	48.18	47.90	12.1	25,693	0.05%
2022/06/08	78	49.58	30	49.36	49.10	48	25,438	0.19%
2022/06/07	31	49.50	64	49.66	49.65	-33	24,948	-0.13%
2022/06/06	16.1	48.27	3	48.40	48.15	13.1	24,371	0.05%
2022/06/02	18	48.79	12	49.01	48.55	6	24,363	0.02%
2022/06/01	5	48.28	22.7	48.31	48.40	-17.7	24,200	-0.07%
2022/05/31	1	47.30	0	0.00	47.40	1	23,990	0.00%
2022/05/30	6	47.65	5	47.95	47.50	1	24,182	0.00%
2022/05/27	5.2	47.60	3	47.33	47.30	2.2	24,116	0.01%
2022/05/26	5.2	48.65	20	48.37	48.00	-14.8	24,115	-0.06%
2022/05/25	7	48.79	9	48.56	48.60	-2	24,260	-0.01%
2022/05/24	12	48.83	18	48.31	47.95	-6	24,349	-0.02%
2022/05/23	5	48.92	10	48.80	48.05	-5	24,164	-0.02%
2022/05/20	12	49.31	19	48.88	48.80	-7	24,409	-0.03%
2022/05/19	6.3	48.17	29	48.27	49.00	-22.7	24,298	-0.09%
2022/05/18	7	47.80	21	48.05	48.05	-14	24,273	-0.06%
2022/05/17	22	47.42	47.1	46.68	47.35	-25.1	25,201	-0.10%
2022/05/16	23	45.52	53	45.29	45.40	-30	25,278	-0.12%
2022/05/13	121	44.70	168	44.36	45.10	-47	25,197	-0.19%	大買/大賣/
2022/05/12	14.1	41.52	7	41.51	41.00	7.1	24,680	0.03%
2022/05/11	24	41.68	27	41.80	42.35	-3	24,631	-0.01%
2022/05/10	5	41.85	4	42.13	42.30	1	24,503	0.00%
2022/05/09	12	42.14	18	41.90	41.70	-6	24,486	-0.02%
2022/05/06	47.1	43.31	6	43.16	43.10	41.1	24,368	0.17%
2022/05/05	13	46.16	13	46.53	45.50	0	23,989	0.00%
2022/05/04	4	46.38	8	46.36	46.25	-4	23,651	-0.02%
2022/05/03	4	45.96	4	46.25	46.30	0	23,697	0.00%
2022/04/29	26	46.35	26.1	46.56	45.85	-0.1	23,688	0.00%
2022/04/28	31.1	45.53	21	45.27	45.10	10.1	23,486	0.04%
2022/04/27	27.2	45.25	7	45.80	45.90	20.2	23,427	0.09%
2022/04/26	15	46.25	20.1	46.30	46.65	-5.1	23,361	-0.02%
2022/04/25	22.1	45.13	5	44.84	44.55	17.1	23,161	0.07%
2022/04/22	3.1	47.44	1	47.60	47.55	2.1	23,125	0.01%
2022/04/21	10	47.91	15	47.73	48.00	-5	23,063	-0.02%
2022/04/20	4	47.57	1	47.95	47.35	3	22,897	0.01%
2022/04/19	22	48.00	16	48.05	47.55	6	22,739	0.03%
2022/04/18	6	46.56	7	47.04	46.70	-1	22,448	0.00%
2022/04/15	8	46.91	112	47.01	47.05	-104	22,259	-0.47%	大賣/鉅額交易
2022/04/14	35	47.44	34	47.70	48.00	1	22,132	0.00%
2022/04/13	7	45.71	7	45.71	46.15	0	21,664	0.00%
2022/04/12	8	44.49	5.1	44.54	44.15	3	21,756	0.01%
2022/04/11	14.2	44.93	5	44.68	44.35	9.2	21,667	0.04%
2022/04/08	16	46.28	19	46.55	46.65	-3	21,313	-0.01%
2022/04/07	28	47.19	10	45.89	45.90	18	21,147	0.09%
2022/04/06	7	48.88	7	49.10	49.15	0	20,803	0.00%
2022/04/01	34	48.49	10	48.61	48.45	24	20,605	0.12%
2022/03/31	17	48.64	5	49.02	48.30	12	20,442	0.06%
2022/03/30	40	49.47	6.6	49.66	49.50	33.4	20,275	0.16%
2022/03/29	60.3	50.21	43	50.20	49.95	17.3	19,787	0.09%
2022/03/28	12.1	52.63	29.1	52.73	52.80	-17	19,013	-0.09%
2022/03/25	12	51.72	98.1	52.04	53.00	-86.1	18,276	-0.47%
2022/03/24	33.1	50.22	53.1	50.60	51.00	-20	17,250	-0.12%
2022/03/23	36	49.16	47.2	49.26	49.40	-11.2	16,494	-0.07%
2022/03/22	3	48.10	23.3	48.20	48.35	-20.3	16,024	-0.13%
2022/03/21	1.3	46.38	2.3	46.78	46.40	-1	15,591	-0.01%
2022/03/18	7	46.62	22	46.29	46.60	-15	15,570	-0.10%
2022/03/17	5	44.59	13	44.76	44.80	-8	15,254	-0.05%
2022/03/16	5	43.47	1	44.15	43.50	4	15,193	0.03%
2022/03/15	16	43.89	2	44.55	43.35	14	15,253	0.09%
2022/03/14	2	44.93	18	44.66	45.00	-16	15,205	-0.11%
2022/03/11	19	43.50	2	44.05	43.50	17	15,309	0.11%
2022/03/10	104	44.05	1	44.26	44.10	103	15,528	0.66%	大買/鉅額交易
2022/03/09	22	43.32	3	43.40	43.40	19	15,466	0.12%
2022/03/08	12	43.73	2	43.80	43.35	10	15,382	0.07%
2022/03/07	6	44.45	5	45.01	44.60	1	15,351	0.01%
2022/03/04	24	46.72	10	46.67	46.50	14	15,270	0.09%
2022/03/03	8	47.04	28	46.46	46.70	-20	15,290	-0.13%
2022/03/02	8	47.54	105	47.64	47.80	-97	15,107	-0.64%	大賣/
2022/03/01	9.1	48.52	51	48.32	48.35	-41.9	15,086	-0.28%
2022/02/25	16	48.03	10	48.07	47.85	6	14,877	0.04%
2022/02/24	22	46.83	246	46.45	46.00	-224	14,762	-1.52%	大賣/鉅額交易
2022/02/23	56	47.89	395.1	48.62	47.90	-339.1	14,602	-2.32%	大賣/鉅額交易
2022/02/22	978	48.29	714	48.02	48.40	264	15,422	1.71%	大買/大賣/鉅額交易
2022/02/21	99	48.10	48.1	48.25	47.95	50.9	15,664	0.32%
2022/02/18	145.1	48.51	184	48.39	48.65	-38.9	15,319	-0.25%	大買/大賣/
2022/02/17	186.1	48.00	127	48.19	47.90	59.1	14,747	0.40%	大買/大賣/
2022/02/16	34	46.10	68.1	46.49	46.70	-34.1	13,427	-0.25%
2022/02/15	206	45.06	112.5	45.62	45.45	93.5	12,791	0.73%	大買/大賣/
2022/02/14	1	43.51	12	43.91	44.00	-11	12,458	-0.09%
2022/02/11	3	44.48	7	44.66	44.50	-4	12,431	-0.03%
2022/02/10	4	44.18	1	44.60	44.60	3	12,459	0.02%
2022/02/09	11	44.82	26	44.70	44.60	-15	12,543	-0.12%
2022/02/08	0	0.00	7	43.92	44.00	-7	12,701	-0.06%
2022/02/07	0	42.35	3	43.20	43.25	-3	12,787	-0.02%
2022/01/25	9	42.73	1	42.40	42.10	8	13,327	0.06%
2022/01/24	5	43.16	8	43.11	43.40	-3	13,863	-0.02%
2022/01/21	16	43.88	0	0.00	43.60	16	14,032	0.11%
2022/01/20	4	44.21	12	44.30	44.45	-8	14,260	-0.06%
2022/01/19	3	44.08	18	44.05	44.20	-15	14,269	-0.11%
2022/01/18	0	0.00	11	44.08	43.70	-11	14,060	-0.08%
2022/01/17	18	43.85	9.1	43.68	43.85	8.9	13,939	0.06%
2022/01/14	3	41.25	3	42.02	42.20	0	13,773	0.00%
2022/01/13	1	42.00	2	42.18	42.05	-1	13,800	-0.01%
2022/01/12	0	0.00	1.3	42.60	42.50	-1.3	13,905	-0.01%
2022/01/11	3	41.70	82	42.10	42.35	-79	13,926	-0.57%
2022/01/10	1	42.10	0	0.00	42.20	1	13,849	0.01%
2022/01/07	7	42.11	101	42.01	42.10	-94	13,890	-0.68%	大賣/
2022/01/06	107	43.03	1	43.10	43.10	106	13,746	0.77%	大買/鉅額交易
2022/01/05	16	43.41	12	44.44	42.95	4	13,642	0.03%
2022/01/04	1	44.40	19.1	44.04	44.40	-18.1	13,201	-0.14%
2022/01/03	0	43.65	5	43.86	43.80	-5	13,172	-0.04%
2021/12/30	0	0.00	0.5	43.50	43.75	-0.5	13,168	0.00%
2021/12/29	24	43.61	11	43.57	43.65	13	13,182	0.10%
2021/12/28	29	44.06	9	44.09	44.00	20	13,113	0.15%
2021/12/27	35	44.13	26	44.13	44.10	9	13,067	0.07%
2021/12/24	3	44.03	151	43.90	43.90	-148	13,070	-1.13%	大賣/鉅額交易
2021/12/23	46	44.17	23.1	43.97	44.05	22.9	12,935	0.18%
2021/12/22	1	43.20	16	43.49	43.55	-15	12,839	-0.12%
2021/12/21	1	43.10	5	43.21	43.15	-4	12,789	-0.03%
2021/12/20	4	42.90	13	42.92	43.00	-9	12,758	-0.07%
2021/12/17	25.4	42.91	10.1	43.06	42.65	15.3	12,765	0.12%
2021/12/16	2	43.08	22	43.02	43.10	-20	12,755	-0.16%
2021/12/15	7	42.16	7	42.29	42.10	0	12,635	0.00%
2021/12/14	0	0.00	14	42.50	42.55	-14	12,576	-0.11%
2021/12/13	1.1	41.72	2	42.00	41.70	-0.9	12,424	-0.01%
2021/12/10	2	41.83	7	41.79	41.70	-5	12,603	-0.04%
2021/12/09	15	42.85	14	42.65	42.45	1	12,557	0.01%
2021/12/08	7	42.64	1	42.55	42.50	6	12,551	0.05%
2021/12/07	53	42.63	15	42.74	42.50	38	12,431	0.31%
2021/12/06	1	42.85	22.1	42.34	42.90	-21.1	12,114	-0.17%
2021/12/03	2	41.15	11	41.16	41.20	-9	11,940	-0.08%
2021/12/02	14	40.58	5	41.25	40.55	9	11,955	0.08%
2021/12/01	2	41.13	6	41.19	41.20	-4	11,916	-0.03%
2021/11/30	98	41.90	4	42.06	41.60	94	11,766	0.80%
2021/11/29	8	40.18	1	40.90	41.05	7	11,702	0.06%
2021/11/26	9	41.19	4	41.16	41.00	5	11,609	0.04%
2021/11/25	21	42.30	1	42.05	42.00	20	11,541	0.17%
2021/11/24	4	41.99	2	42.10	42.30	2	11,748	0.02%
2021/11/23	9	42.71	20	42.65	42.00	-11	11,658	-0.09%
2021/11/22	13	43.50	10.2	43.54	43.30	2.8	11,460	0.02%
2021/11/19	184	44.59	112	44.29	43.00	72	11,343	0.63%	大買/大賣/
2021/11/18	24	43.74	48	43.22	43.80	-24	10,405	-0.23%
2021/11/17	10	41.59	1	41.60	41.50	9	9,757	0.09%
2021/11/16	8.2	41.74	1	41.45	41.60	7.2	9,756	0.07%
2021/11/15	3.1	42.24	14	41.92	42.10	-11	9,725	-0.11%
2021/11/12	10	41.49	2.1	40.98	41.25	7.9	9,675	0.08%
2021/11/11	5	41.93	8	41.88	41.30	-3	9,614	-0.03%
2021/11/10	2	42.05	4	41.84	42.05	-2	9,626	-0.02%
2021/11/09	1	41.40	4	41.61	41.50	-3	9,789	-0.03%
2021/11/08	7	41.61	36	41.72	41.40	-29	9,746	-0.30%
2021/11/05	26	41.95	27	41.97	41.80	-1	9,736	-0.01%
2021/11/04	3	41.07	3	41.23	40.70	0	9,607	0.00%
2021/11/03	28	41.11	5	41.03	40.95	23	9,615	0.24%
2021/11/02	24	41.41	31	41.65	40.40	-7	9,872	-0.07%
2021/11/01	55	42.42	29.1	42.19	42.40	25.9	9,574	0.27%
2021/10/29	4	40.74	107	40.60	40.35	-103	9,222	-1.12%	大賣/鉅額交易
2021/10/28	9	40.10	3.1	40.09	40.15	6	9,320	0.06%
2021/10/27	2	39.20	29	39.16	39.60	-27	9,083	-0.30%
2021/10/26	0	0.00	3	38.73	38.65	-3	9,218	-0.03%
2021/10/25	4	38.61	1	38.50	38.55	3	9,381	0.03%
2021/10/22	0	0.00	2	38.43	38.75	-2	9,785	-0.02%
2021/10/21	7	38.26	5	38.94	37.60	2	10,483	0.02%
2021/10/20	7	38.99	12	38.75	38.70	-5	10,465	-0.05%
2021/10/19	8	37.78	12	37.84	37.85	-4	10,656	-0.04%
2021/10/18	0	0.00	6	37.46	37.05	-6	10,778	-0.06%
2021/10/15	3	37.15	3	37.30	37.15	0	11,089	0.00%
2021/10/14	5	35.95	16	36.08	36.05	-11	11,338	-0.10%
2021/10/13	9.1	36.16	4	36.05	36.05	5.1	11,732	0.04%
2021/10/12	9	36.72	1	37.40	37.10	8	12,069	0.07%
2021/10/08	16	37.57	8	37.52	37.60	8	13,040	0.06%
2021/10/07	0	0.00	5	37.17	37.05	-5	14,988	-0.03%
2021/10/06	5	37.03	18	37.01	36.35	-13	17,470	-0.07%
2021/10/05	2	35.55	0	0.00	35.90	2	17,701	0.01%
2021/10/04	1	35.50	8	35.91	35.70	-7	18,027	-0.04%
2021/10/01	12.1	35.88	1	35.55	35.55	11.1	18,639	0.06%
2021/09/30	6	36.70	11	37.12	37.30	-5	18,795	-0.03%
2021/09/29	4	36.47	0	0.00	36.30	4	19,035	0.02%
2021/09/28	11	38.03	3	38.55	37.60	8	19,216	0.04%
2021/09/27	8	38.18	1	38.25	38.20	7	19,269	0.04%
2021/09/24	0	0.00	3	38.37	38.45	-3	19,406	-0.02%
2021/09/23	2	37.40	5	37.79	37.70	-3	19,386	-0.02%
2021/09/22	0	37.90	0	0.00	37.85	0	19,350	0.00%
2021/09/17	0	0.00	6	38.09	38.50	-6	19,355	-0.03%
2021/09/16	4	37.16	7.2	37.29	37.55	-3.2	19,464	-0.02%
2021/09/15	16	37.41	14	37.61	37.20	2	19,804	0.01%
2021/09/14	4	38.54	1	38.40	38.35	3	20,330	0.01%
2021/09/13	23	38.40	2	39.60	38.25	21	20,398	0.10%
2021/09/10	11	39.20	7	39.07	39.35	4	20,461	0.02%
2021/09/09	7	38.53	1	39.20	38.95	6	20,679	0.03%
2021/09/08	7	38.51	1	38.25	38.25	6	20,966	0.03%
2021/09/07	17	39.18	3	39.15	39.10	14	21,266	0.07%
2021/09/06	5	39.88	2	40.15	39.80	3	21,286	0.01%
2021/09/02	3	41.02	4	40.65	40.05	-1	21,443	0.00%
2021/09/01	10	41.00	17	41.02	41.00	-7	21,357	-0.03%
2021/08/31	17	40.87	7	41.21	40.95	10	21,313	0.05%
2021/08/30	14	41.47	30	41.24	40.70	-16	21,312	-0.08%
2021/08/26	0	0.00	3	40.55	40.25	-3	21,064	-0.01%
2021/08/25	17	40.59	11	40.60	40.60	6	21,121	0.03%
2021/08/24	6	41.09	17	40.89	40.40	-11	21,209	-0.05%
2021/08/23	2	40.38	3	40.27	40.35	-1	21,053	0.00%
2021/08/20	1	39.00	1	39.00	38.65	0	21,040	0.00%
2021/08/19	0	0.00	9	39.28	38.75	-9	21,090	-0.04%
2021/08/18	6	39.38	7	38.48	39.60	-1	21,120	0.00%
2021/08/17	3	39.18	0	0.00	38.55	3	21,189	0.01%
2021/08/16	6	38.57	7	38.94	38.95	-1	21,197	0.00%
2021/08/13	15	39.25	12	39.86	38.65	3	21,055	0.01%
2021/08/12	19	40.84	0	0.00	40.65	19	20,844	0.09%
2021/08/11	10	41.22	2	41.38	40.75	8	20,838	0.04%
2021/08/10	28.2	41.46	9	41.48	41.20	19.2	20,749	0.09%
2021/08/09	9	42.88	0	0.00	42.60	9	20,644	0.04%
2021/08/06	10	43.29	53	43.34	43.65	-43	20,597	-0.21%
2021/08/05	35	42.29	6	42.53	42.20	29	20,379	0.14%
2021/08/04	21	41.73	17	41.96	42.20	4	20,574	0.02%
2021/08/03	38	42.03	6	42.03	42.20	32	20,494	0.16%
2021/08/02	18	42.95	4	42.63	42.70	14	20,214	0.07%
2021/07/30	11.5	43.03	26	43.78	42.80	-14.5	20,256	-0.07%
2021/07/29	14	44.38	10	44.36	44.50	4	20,281	0.02%
2021/07/28	25	43.79	37	44.43	44.75	-12	20,369	-0.06%
2021/07/27	52.2	46.11	37	46.07	46.10	15.2	20,172	0.08%
2021/07/26	8	44.55	8.5	44.54	44.70	-0.5	19,599	0.00%
2021/07/23	14	44.62	2	44.95	44.30	12	19,708	0.06%
2021/07/22	13	44.49	2	44.60	44.60	11	19,745	0.06%
2021/07/21	8	44.90	11	45.01	43.70	-3	19,601	-0.02%
2021/07/20	13.3	44.96	15	44.93	44.50	-1.7	19,341	-0.01%
2021/07/19	32	46.11	39	46.20	45.80	-7	19,070	-0.04%
2021/07/16	53	46.38	17.5	46.35	46.55	35.5	18,811	0.19%
2021/07/15	85	46.49	75	46.65	46.30	10	18,528	0.05%
2021/07/14	84	46.75	981	47.22	45.75	-897	17,675	-5.07%	大賣/鉅額交易
2021/07/13	980	46.75	162.2	46.38	45.95	817.8	15,747	5.19%	大買/大賣/鉅額交易
2021/07/12	5	43.32	9	43.26	43.10	-4	13,343	-0.03%
2021/07/09	10.2	42.58	22	42.61	42.80	-11.8	13,083	-0.09%
2021/07/08	19	42.02	49	42.52	43.00	-30	12,931	-0.23%
2021/07/07	1	42.30	11	42.35	42.30	-10	12,486	-0.08%
2021/07/06	4	42.33	11	42.63	42.65	-7	12,380	-0.06%
2021/07/05	4	43.46	12	43.45	43.30	-8	12,494	-0.06%
2021/07/02	1	42.70	5	42.72	42.70	-4	12,707	-0.03%
2021/07/01	1	42.25	9	42.36	42.10	-8	12,888	-0.06%
2021/06/30	0	42.00	0	0.00	42.00	0	12,782	0.00%
2021/06/29	1	42.15	1	42.00	41.80	0	12,819	0.00%
2021/06/28	2	41.95	17	42.00	42.15	-15	12,915	-0.12%
2021/06/25	105	42.20	1	42.25	42.00	104	12,959	0.80%	大買/鉅額交易
2021/06/24	20	42.37	90	42.28	42.25	-70	12,962	-0.54%
2021/06/23	105	43.30	47.1	42.88	43.40	58	12,804	0.45%	大買/
2021/06/22	0	0.00	8	40.35	40.20	-8	12,204	-0.07%
2021/06/21	11	39.49	122	39.41	39.40	-111	12,196	-0.91%	大賣/鉅額交易
2021/06/18	10	41.19	24	41.27	40.55	-14	12,106	-0.12%
2021/06/17	25	41.23	8	41.26	41.00	17	11,999	0.14%
2021/06/16	21	40.88	45	40.79	41.05	-24	11,813	-0.20%
2021/06/15	4	39.40	28	39.51	39.20	-24	11,597	-0.21%
2021/06/11	10	39.24	3	39.02	38.80	7	11,685	0.06%
2021/06/09	1	38.35	0	0.00	38.30	1	11,816	0.01%
2021/06/08	0	0.00	3	38.40	38.40	-3	12,095	-0.02%
2021/06/07	14	38.21	13	38.14	38.10	1	12,237	0.01%
2021/06/04	3	38.48	0	0.00	38.80	3	12,263	0.02%
2021/06/02	6	38.89	8	39.24	38.75	-2	12,440	-0.02%
2021/06/01	5	39.37	5	39.47	39.45	0	12,471	0.00%
2021/05/31	3	38.00	2	38.13	38.40	1	12,385	0.01%
2021/05/28	4	38.30	9	37.92	38.30	-5	12,391	-0.04%
2021/05/27	8	37.35	5	37.55	37.50	3	12,357	0.02%
2021/05/26	2	37.20	8	37.13	37.20	-6	12,288	-0.05%
2021/05/25	25	36.75	10	36.41	36.70	15	12,263	0.12%
2021/05/24	2	35.40	4	35.04	35.40	-2	12,192	-0.02%
2021/05/21	9.1	35.13	2	35.48	35.00	7.1	12,207	0.06%
2021/05/20	33	35.25	4	35.39	35.45	29	12,346	0.23%
2021/05/19	34	35.11	1	35.20	35.20	33	12,407	0.27%
2021/05/18	66	35.37	11	35.34	35.60	55	12,440	0.44%
2021/05/17	2	32.07	25	32.60	33.25	-23	12,492	-0.18%
2021/05/14	19	35.05	8	35.12	34.70	11	12,504	0.09%
2021/05/13	15	33.37	4	34.51	34.70	11	12,415	0.09%
2021/05/12	10.6	34.33	11	33.18	33.60	-0.4	12,209	0.00%
2021/05/11	2.1	38.08	6	36.94	36.40	-3.9	11,932	-0.03%
2021/05/10	4.1	39.27	0	0.00	38.85	4.1	11,839	0.03%
2021/05/07	4	38.71	10	39.43	39.65	-6	11,902	-0.05%
2021/05/06	14.1	38.28	4	38.35	37.60	10.1	11,827	0.08%
2021/05/05	11.2	39.35	12	39.13	38.70	-0.8	11,586	-0.01%
2021/05/04	13.1	40.28	11	40.35	40.00	2.1	11,588	0.02%
2021/05/03	8	42.32	116	42.37	41.80	-108	11,775	-0.92%	大賣/鉅額交易
2021/04/29	45	43.53	28	43.80	43.35	17	11,697	0.15%
2021/04/28	103	43.37	26	43.68	43.75	77	11,604	0.66%	大買/
2021/04/27	11	42.68	2	42.60	42.50	9	11,475	0.08%
2021/04/26	2	42.45	21	42.51	42.45	-19	11,519	-0.16%
2021/04/23	0	0.00	7	42.29	42.40	-7	11,637	-0.06%
2021/04/22	13	42.95	13	42.35	42.00	0	12,120	0.00%
2021/04/21	9.1	42.95	5	42.99	42.75	4.1	12,731	0.03%
2021/04/20	9	43.23	6	43.30	43.20	3	12,849	0.02%
2021/04/19	55	42.70	0	0.00	42.75	55	12,869	0.43%
2021/04/16	125	42.45	1	42.45	42.50	124	12,819	0.97%	大買/鉅額交易
2021/04/15	5	42.42	1	42.50	42.50	4	12,960	0.03%
2021/04/14	20	42.16	79	42.43	42.10	-59	13,048	-0.45%
2021/04/13	16	43.02	22	43.11	42.75	-6	13,219	-0.05%
2021/04/12	44	43.57	8	43.41	43.30	36	13,260	0.27%
2021/04/09	55	44.20	31	44.20	43.80	24	13,368	0.18%
2021/04/08	45	44.97	26	44.97	45.25	19	13,092	0.15%
2021/04/07	18	43.65	8	44.19	44.50	10	12,668	0.08%
2021/04/06	15	42.99	4	42.86	42.90	11	12,494	0.09%
2021/04/01	11	42.80	13	42.73	42.70	-2	12,548	-0.02%
2021/03/31	12	42.78	10.3	42.80	42.90	1.8	12,519	0.01%
2021/03/30	18	43.17	18	43.33	43.15	0	12,456	0.00%
2021/03/29	24	43.91	12	43.68	43.50	12	12,466	0.10%
2021/03/26	31.3	43.63	13	43.71	43.55	18.3	12,456	0.15%
2021/03/25	1	42.90	2	43.13	42.90	-1	12,374	-0.01%
2021/03/24	2	42.95	1	42.80	42.80	1	12,387	0.01%
2021/03/23	2	42.98	7	42.78	42.85	-5	12,546	-0.04%
2021/03/22	18	43.17	0	0.00	42.95	18	12,656	0.14%
2021/03/19	17	42.68	4	42.85	43.00	13	12,852	0.10%
2021/03/18	22	42.80	5	42.91	43.15	17	12,934	0.13%
2021/03/17	16	42.36	4	42.70	42.25	12	13,209	0.09%
2021/03/16	9	42.69	14	42.61	42.60	-5	13,565	-0.04%
2021/03/15	20	42.80	5	42.79	42.75	15	13,882	0.11%
2021/03/12	24	42.82	7	42.79	42.75	17	14,095	0.12%
2021/03/11	9	42.21	0	0.00	42.30	9	14,223	0.06%
2021/03/10	27	42.29	29	42.20	42.15	-2	14,546	-0.01%
2021/03/09	3	42.08	2	42.28	42.25	1	14,756	0.01%
2021/03/08	12	42.96	3	42.40	42.40	9	14,970	0.06%
2021/03/05	10	43.11	0	0.00	42.90	10	15,179	0.07%
2021/03/04	2	43.70	20	43.80	43.50	-18	15,588	-0.12%
2021/03/03	1	43.90	7	44.01	43.90	-6	16,233	-0.04%
2021/03/02	14	44.27	1	43.70	43.60	13	16,666	0.08%
2021/02/26	1	43.80	17	43.85	44.10	-16	16,977	-0.09%
2021/02/25	6	44.33	6	44.16	44.30	0	17,426	0.00%
2021/02/24	19	44.75	6	44.57	44.05	13	17,573	0.07%
2021/02/23	6	44.83	1	44.90	44.75	5	17,586	0.03%
2021/02/22	8	45.19	10	45.22	45.00	-2	17,692	-0.01%
2021/02/19	0	0.00	7	44.19	44.35	-7	17,644	-0.04%
2021/02/18	12	43.88	13	44.05	43.95	-1	17,771	-0.01%
2021/02/17	9	43.97	3	43.88	43.85	6	17,898	0.03%
2021/02/05	38	42.92	4	42.89	43.40	34	17,998	0.19%
2021/02/04	100	42.15	6	42.33	42.15	94	18,487	0.51%
2021/02/03	1	42.00	8	42.02	41.95	-7	18,648	-0.04%
2021/02/02	2	42.15	3	42.30	42.00	-1	18,874	-0.01%
2021/02/01	6	41.85	55	41.49	41.90	-49	19,014	-0.26%
2021/01/29	2	42.80	5	42.97	42.45	-3	19,199	-0.02%
2021/01/28	1	43.10	3	43.17	43.15	-2	19,193	-0.01%
2021/01/27	16	43.82	2	43.70	43.80	14	19,271	0.07%
2021/01/26	6	44.42	1	45.15	43.75	5	19,254	0.03%
2021/01/25	43	45.13	9	45.13	44.95	34	19,103	0.18%
2021/01/22	8	43.79	0	0.00	44.15	8	18,774	0.04%
2021/01/21	1	43.00	4	42.85	42.70	-3	18,754	-0.02%
2021/01/20	7	42.82	16	43.48	42.65	-9	18,800	-0.05%
2021/01/19	4	43.79	17	43.97	43.75	-13	18,607	-0.07%
2021/01/18	15	43.75	2	43.95	44.15	13	18,593	0.07%
2021/01/15	42	45.50	15	45.38	44.80	27	18,601	0.15%
2021/01/14	94.2	46.31	68	46.59	46.70	26.2	18,293	0.14%
2021/01/13	3	44.90	4	44.93	44.90	-1	17,949	-0.01%
2021/01/12	1	43.85	8	44.38	43.85	-7	18,092	-0.04%
2021/01/11	14	44.84	7	44.89	44.90	7	18,612	0.04%
2021/01/08	9	44.78	8	44.83	44.75	1	18,733	0.01%
2021/01/07	10	44.65	3	44.48	44.40	7	18,611	0.04%
2021/01/06	17	45.16	10	44.78	44.50	7	18,624	0.04%
2021/01/05	14	44.99	5	44.99	44.95	9	18,417	0.05%
2021/01/04	6	44.18	18	44.20	44.60	-12	18,456	-0.07%
2020/12/31	4	43.79	0	0.00	43.50	4	18,705	0.02%
2020/12/30	3	43.38	5	43.50	43.50	-2	18,822	-0.01%
2020/12/29	3	43.32	1	43.25	43.15	2	19,498	0.01%
2020/12/28	10	43.72	2	43.83	43.70	8	19,815	0.04%
2020/12/25	2	43.78	23	43.71	43.75	-21	19,983	-0.11%
2020/12/24	7	43.91	9	43.94	43.75	-2	20,069	-0.01%
2020/12/23	8	43.30	3	43.10	43.20	5	20,155	0.02%
2020/12/22	16	43.73	8	43.56	43.15	8	20,428	0.04%
2020/12/21	5	43.96	1	43.90	43.90	4	20,608	0.02%
2020/12/18	20	44.57	7	44.59	44.15	13	20,573	0.06%
2020/12/17	8	44.32	11	44.37	44.50	-3	20,678	-0.01%
2020/12/16	5	44.10	6	44.26	44.40	-1	20,705	0.00%
2020/12/15	14.2	43.65	16	43.59	43.35	-1.8	20,614	-0.01%
2020/12/14	8	44.33	4	44.33	44.15	4	20,435	0.02%
2020/12/11	23	44.70	15	44.75	44.35	8	20,484	0.04%
2020/12/10	14.4	45.94	33	46.10	45.50	-18.6	20,316	-0.09%
2020/12/09	26	47.54	48	47.71	47.20	-22	20,238	-0.11%
2020/12/08	32	47.53	35	47.35	47.85	-3	20,205	-0.01%
2020/12/07	22	47.58	24	47.60	47.35	-2	20,647	-0.01%
2020/12/04	39	47.04	22	47.21	47.20	17	20,442	0.08%
2020/12/03	11	47.68	4	47.63	47.60	7	20,121	0.03%
2020/12/02	31	47.52	10	47.60	47.45	21	20,090	0.10%
2020/12/01	48	47.88	13	48.09	48.20	35	19,979	0.18%
2020/11/30	62	48.92	33	48.90	48.05	29	19,938	0.15%
2020/11/27	42	47.83	70	48.18	48.40	-28	19,702	-0.14%
2020/11/26	40	47.00	45	47.26	47.45	-5	19,443	-0.03%
2020/11/25	50	46.25	16	46.13	45.75	34	19,207	0.18%
2020/11/24	23	47.31	13	47.68	46.85	10	19,061	0.05%
2020/11/23	1	46.75	4	47.16	46.75	-3	18,805	-0.02%
2020/11/20	35	46.30	5	46.37	46.25	30	18,968	0.16%
2020/11/19	36	46.80	27	46.99	46.50	9	19,129	0.05%
2020/11/18	4	46.49	2	46.40	46.35	2	19,335	0.01%
2020/11/17	29	47.13	26	46.98	46.65	3	19,912	0.02%
2020/11/16	190	47.06	21	47.39	46.80	169	20,442	0.83%	大買/鉅額交易
2020/11/13	22.3	46.48	6	46.53	46.70	16.3	20,731	0.08%
2020/11/12	39	47.19	55	47.21	46.90	-16	20,835	-0.08%
2020/11/11	11	45.51	24	46.14	45.85	-13	20,461	-0.06%
2020/11/10	7	44.71	6	45.07	44.90	1	20,732	0.00%
2020/11/09	4	45.28	1	45.70	45.25	3	21,800	0.01%
2020/11/06	19	45.84	40	45.98	45.30	-21	22,576	-0.09%
2020/11/05	4	43.95	7	44.22	44.70	-3	23,229	-0.01%
2020/11/04	6	43.66	1	43.95	43.80	5	24,048	0.02%
2020/11/03	0	0.00	4	43.93	43.75	-4	24,687	-0.02%
2020/11/02	27	43.27	10	43.10	43.25	17	25,601	0.07%
2020/10/30	40	43.65	2	43.73	43.55	38	27,081	0.14%
2020/10/29	2	44.08	3	44.07	44.55	-1	27,382	0.00%
2020/10/28	25	44.99	16	44.51	44.55	9	27,423	0.03%
2020/10/27	2	45.30	3	45.98	45.60	-1	27,518	0.00%
2020/10/26	4	45.98	1	46.15	45.70	3	27,982	0.01%
2020/10/23	6	46.86	2	46.90	46.45	4	28,080	0.01%
2020/10/22	22	46.57	24	46.66	47.00	-2	28,204	-0.01%
2020/10/21	51	46.77	49	47.00	46.35	2	28,313	0.01%
2020/10/20	57	46.26	28	46.50	46.25	29	28,481	0.10%
2020/10/19	188	46.43	279.1	46.13	46.80	-91.1	28,705	-0.32%	大買/大賣/
2020/10/16	21	44.65	8	44.80	43.60	13	28,456	0.05%
2020/10/15	20	45.26	19	45.56	45.10	1	29,164	0.00%
2020/10/14	44	45.44	35	45.53	45.05	9	29,634	0.03%
2020/10/13	29	45.26	37	45.35	45.70	-8	29,856	-0.03%
2020/10/12	47.2	45.82	37	45.75	45.30	10.2	30,054	0.03%
2020/10/08	23	45.96	35	46.00	46.30	-12	30,053	-0.04%
2020/10/07	8	44.53	6	44.80	44.90	2	29,831	0.01%
2020/10/06	72	44.12	132	44.16	45.00	-60	29,996	-0.20%	大賣/
2020/10/05	20	42.48	74	42.18	42.90	-54	29,823	-0.18%
2020/09/30	62	40.74	24	40.80	40.75	38	29,671	0.13%
2020/09/29	14	41.97	12	41.98	41.55	2	29,783	0.01%
2020/09/28	30	41.59	17	41.69	41.85	13	30,098	0.04%
2020/09/25	59	42.08	40	41.64	41.15	19	30,399	0.06%
2020/09/24	64	43.45	2	43.73	43.05	62	30,492	0.20%
2020/09/23	24	45.58	24	45.36	45.00	0	30,640	0.00%
2020/09/22	91	46.11	72	46.04	45.70	19	30,888	0.06%
2020/09/21	21	47.15	39	47.17	47.25	-18	31,357	-0.06%
2020/09/18	58	46.97	62	47.06	46.95	-4	31,337	-0.01%
2020/09/17	37	47.26	63	47.15	47.00	-26	31,523	-0.08%
2020/09/16	65	47.35	38.1	47.65	47.05	27	31,661	0.09%
2020/09/15	17	47.46	62	47.36	47.50	-45	31,599	-0.14%
2020/09/14	66	47.30	57	47.89	46.60	9	31,791	0.03%
2020/09/11	83	46.87	121	47.12	47.30	-38	32,083	-0.12%	大賣/
2020/09/10	124	47.25	122	46.82	46.25	2	32,395	0.01%	大買/大賣/
2020/09/09	20	44.61	61	44.62	45.15	-41	31,771	-0.13%
2020/09/08	34.1	44.32	20	44.66	44.05	14.1	31,868	0.04%
2020/09/07	40	45.16	15	45.23	44.40	25	32,136	0.08%
2020/09/04	41	44.44	75	44.24	44.80	-34	32,370	-0.11%
2020/09/03	35	44.96	17	44.75	44.40	18	32,591	0.06%
2020/09/02	44	45.08	20	45.01	45.00	24	32,629	0.07%
2020/09/01	59	44.71	197	44.59	45.40	-138	32,858	-0.42%	大賣/鉅額交易
2020/08/31	36	43.83	31	44.65	43.65	5	32,742	0.02%
2020/08/28	39	43.72	82	43.81	44.30	-43	33,059	-0.13%
2020/08/27	28	44.10	41	44.58	43.80	-13	33,321	-0.04%
2020/08/26	48	44.29	58	44.75	44.35	-10	33,705	-0.03%
2020/08/25	29	45.25	17	45.32	45.05	12	33,837	0.04%
2020/08/24	23	44.92	57	45.13	45.45	-34	33,911	-0.10%
2020/08/21	242	45.42	210	45.44	45.15	32	34,534	0.09%	大買/大賣/
2020/08/20	328	44.56	330	44.82	44.05	-2	34,238	-0.01%	大買/大賣/
2020/08/19	148	48.09	32	48.99	47.70	116	33,907	0.34%	大買/鉅額交易
2020/08/18	53	49.69	36	50.07	49.15	17	33,793	0.05%
2020/08/17	172	50.55	125	50.44	50.20	47	33,918	0.14%	大買/大賣/
2020/08/14	47	49.69	65	49.81	50.50	-18	34,313	-0.05%
2020/08/13	256	50.62	258	50.45	49.25	-2	34,217	-0.01%	大買/大賣/
2020/08/12	143	53.07	110	53.23	53.10	33	33,525	0.10%	大買/大賣/
2020/08/11	75	52.22	110	52.52	52.50	-35	33,359	-0.10%	大賣/
2020/08/10	92	52.09	65	52.30	51.00	27	33,122	0.08%
2020/08/07	164	53.42	88	53.55	52.80	76	32,895	0.23%	大買/
2020/08/06	81	53.32	77	53.30	53.40	4	32,555	0.01%
2020/08/05	142	52.08	139	51.95	52.50	3	32,338	0.01%	大買/大賣/
2020/08/04	36	49.37	68	49.49	49.55	-32	31,486	-0.10%
2020/08/03	22	48.60	20	48.70	48.50	2	31,569	0.01%
2020/07/31	211	48.56	23	48.56	48.50	188	32,031	0.59%	大買/鉅額交易
2020/07/30	71	48.43	84	48.49	49.25	-13	32,010	-0.04%
2020/07/29	41	46.97	114	47.24	47.25	-73	31,895	-0.23%	大賣/
2020/07/28	48	47.31	53	47.49	46.90	-5	32,192	-0.02%
2020/07/27	26	47.91	24	48.18	47.55	2	32,879	0.01%
2020/07/24	66	48.92	81	48.92	48.40	-15	33,427	-0.04%
2020/07/23	45	50.36	45	50.33	50.30	0	33,217	0.00%
2020/07/22	32	49.41	60.1	49.63	49.45	-28.1	33,065	-0.08%
2020/07/21	71	49.25	83	49.48	49.00	-12	33,126	-0.04%
2020/07/20	25	47.19	114.1	46.99	48.40	-89.1	32,756	-0.27%	大賣/
2020/07/17	59	46.05	79	46.14	45.85	-20	32,592	-0.06%
2020/07/16	52	45.72	37	45.73	45.45	15	33,170	0.05%
2020/07/15	15	44.76	53	45.29	44.55	-38	33,437	-0.11%
2020/07/14	34	46.01	13	46.07	45.50	21	33,917	0.06%
2020/07/13	30	45.24	6	45.19	45.40	24	33,967	0.07%
2020/07/10	51	46.51	20	47.02	45.15	31	34,161	0.09%
2020/07/09	20	48.93	3	49.17	49.00	17	34,187	0.05%
2020/07/08	22	49.94	20	50.16	49.80	2	34,151	0.01%
2020/07/07	38	49.29	34	49.34	49.35	4	34,128	0.01%
2020/07/06	23	49.64	27.1	49.99	50.00	-4.1	34,344	-0.01%
2020/07/03	29	48.57	16	48.64	48.50	13	34,444	0.04%
2020/07/02	22	47.65	17	47.84	48.00	5	34,802	0.01%
2020/07/01	37	47.63	27	47.90	47.20	10	34,772	0.03%
2020/06/30	119	48.15	52	47.98	47.70	67	34,841	0.19%	大買/
2020/06/29	30	46.76	18	47.22	46.70	12	34,695	0.03%
2020/06/24	13	46.65	32	46.81	47.10	-19	34,962	-0.05%
2020/06/23	16	46.20	20	46.46	46.00	-4	35,446	-0.01%
2020/06/22	9	47.08	13	46.92	46.60	-4	36,010	-0.01%
2020/06/19	36	47.44	24	47.44	47.45	12	36,293	0.03%
2020/06/18	69	47.42	76	47.02	47.85	-7	36,159	-0.02%
2020/06/17	26	46.07	22	46.22	46.05	4	35,660	0.01%
2020/06/16	8	44.74	3	44.70	44.80	5	35,667	0.01%
2020/06/15	17	44.37	4	43.94	43.70	13	35,849	0.04%
2020/06/12	10	44.16	14	43.91	45.00	-4	36,083	-0.01%
2020/06/11	18	45.45	12	45.52	44.50	6	36,124	0.02%
2020/06/10	7	46.29	14	46.28	46.00	-7	36,030	-0.02%
2020/06/09	6	45.46	18	45.18	45.60	-12	36,039	-0.03%
2020/06/08	6	45.10	29	45.41	45.25	-23	36,199	-0.06%
2020/06/05	9	44.38	10	44.63	44.25	-1	36,074	0.00%
2020/06/04	7	44.93	5	44.78	44.60	2	36,091	0.01%
2020/06/03	24	44.10	54	44.00	44.05	-30	35,916	-0.08%
2020/06/02	11	43.44	14	43.36	43.20	-3	35,702	-0.01%
2020/06/01	11	42.96	110	42.81	43.20	-99	35,377	-0.28%	大賣/
2020/05/29	30	42.04	9	42.02	42.00	21	35,022	0.06%
2020/05/28	27	42.34	94	42.58	42.10	-67	34,916	-0.19%
2020/05/27	16	40.81	8	40.93	40.95	8	34,122	0.02%
2020/05/26	69	40.39	16	40.58	40.15	53	34,051	0.16%
2020/05/25	109	40.18	9	39.53	40.15	100	33,907	0.29%	大買/
2020/05/22	13	40.01	0	0.00	39.60	13	33,612	0.04%
2020/05/21	33	40.65	38	40.59	41.30	-5	33,201	-0.02%
2020/05/20	10	38.83	22	38.98	39.15	-12	32,618	-0.04%
2020/05/19	30	39.43	21	39.46	39.30	9	32,530	0.03%
2020/05/18	20.1	39.24	45	39.82	38.85	-24.9	31,990	-0.08%
2020/05/15	26	42.23	19	42.79	42.00	7	31,299	0.02%
2020/05/14	27	43.16	67	42.18	41.95	-40	30,723	-0.13%
2020/05/13	15	43.81	14	44.06	44.10	1	30,202	0.00%
2020/05/12	74	43.68	42	43.85	44.25	32	30,079	0.11%
2020/05/11	36	43.08	44.2	43.46	43.00	-8.2	29,914	-0.03%
2020/05/08	18	41.62	14	41.85	41.55	4	29,380	0.01%
2020/05/07	11	40.56	21	40.84	41.00	-10	29,258	-0.03%
2020/05/06	6	39.32	9	39.36	39.25	-3	28,739	-0.01%
2020/05/05	8	39.41	0	0.00	39.10	8	28,655	0.03%
2020/05/04	7	39.56	6	39.53	39.50	1	28,432	0.00%
2020/04/30	21	39.12	59	39.17	39.95	-38	28,255	-0.13%
2020/04/29	330	37.78	98	37.89	37.55	232	27,612	0.84%	大買/鉅額交易
2020/04/28	36	36.57	10	36.68	36.45	26	27,050	0.10%
2020/04/27	7	35.91	54	36.27	36.65	-47	26,985	-0.17%
2020/04/24	51	35.55	61	35.66	35.45	-10	26,688	-0.04%
2020/04/23	10	35.59	11	36.09	35.35	-1	26,299	0.00%
2020/04/22	49	35.44	93	35.36	35.70	-44	25,993	-0.17%
2020/04/21	17	36.60	82	36.26	35.70	-65	25,836	-0.25%
2020/04/20	32	36.52	75	36.16	36.75	-43	25,133	-0.17%
2020/04/17	15	35.83	105	35.88	35.40	-90	24,815	-0.36%	大賣/
2020/04/16	9	34.83	7	34.99	34.70	2	24,354	0.01%
2020/04/15	103	34.78	28	35.53	34.50	75	24,732	0.30%	大買/
2020/04/14	43	35.17	16	35.11	34.90	27	24,488	0.11%
2020/04/13	5	33.76	33	33.97	33.60	-28	24,494	-0.11%
2020/04/10	11	34.00	5	34.04	34.20	6	24,821	0.02%
2020/04/09	27	35.02	19	34.57	34.00	8	25,514	0.03%
2020/04/08	32	35.25	27	35.40	35.20	5	25,418	0.02%
2020/04/07	238	34.84	11	34.83	34.70	227	24,919	0.91%	大買/鉅額交易
2020/04/06	9	32.36	8	32.31	32.65	1	24,255	0.00%
2020/04/01	9	31.48	4	31.54	31.75	5	23,929	0.02%
2020/03/31	18	31.68	32	31.28	31.25	-14	23,832	-0.06%
2020/03/30	14	30.81	61	31.01	31.10	-47	23,473	-0.20%
2020/03/27	14	32.14	22	31.58	30.80	-8	23,145	-0.03%
2020/03/26	24	30.70	143	29.98	31.30	-119	22,533	-0.53%	大賣/鉅額交易
2020/03/25	11	29.20	62.1	29.36	29.40	-51.1	21,867	-0.23%
2020/03/24	11	26.50	9	26.73	26.75	2	21,608	0.01%
2020/03/23	12	24.67	111	23.97	24.50	-99	21,739	-0.46%	大賣/
2020/03/20	123	25.83	6	25.43	25.85	117	21,736	0.54%	大買/鉅額交易
2020/03/19	19	24.36	0	0.00	23.50	19	21,555	0.09%
2020/03/18	21	27.67	56	27.40	26.10	-35	21,752	-0.16%
2020/03/17	75.1	28.52	5	28.89	27.70	70.1	21,544	0.33%
2020/03/16	21	31.58	2	31.15	29.70	19	21,262	0.09%
2020/03/13	283	31.31	19	32.04	32.05	264	21,042	1.25%	大買/鉅額交易
2020/03/12	2	35.80	0	0.00	34.75	2	20,873	0.01%
2020/03/11	11	39.33	24	39.58	38.50	-13	20,670	-0.06%
2020/03/10	21	38.74	13	38.66	38.75	8	20,469	0.04%
2020/03/09	60	39.61	21	38.90	38.90	39	20,550	0.19%
2020/03/06	3	40.72	9	41.11	41.15	-6	20,496	-0.03%
2020/03/05	0	0.00	69	40.56	40.60	-69	20,648	-0.33%
2020/03/04	30	39.00	2	39.35	39.40	28	20,493	0.14%
2020/03/03	8	40.49	1	40.95	39.70	7	20,513	0.03%
2020/03/02	0	0.00	2	38.75	39.00	-2	20,483	-0.01%
2020/02/27	21	39.31	14	39.06	39.00	7	20,539	0.03%
2020/02/26	39	42.32	0	0.00	41.35	39	20,352	0.19%
2020/02/25	64	42.78	42	43.41	43.45	22	20,386	0.11%
2020/02/24	0	0.00	101	43.74	43.65	-101	20,577	-0.49%	大賣/鉅額交易
2020/02/21	1	43.80	5	44.10	43.75	-4	20,871	-0.02%
2020/02/20	3	44.13	99	43.89	44.05	-96	21,172	-0.45%
2020/02/19	26	42.98	0	0.00	42.85	26	21,259	0.12%
2020/02/18	0	0.00	2	43.53	43.10	-2	21,748	-0.01%
2020/02/17	2	42.98	4	42.91	43.25	-2	22,448	-0.01%
2020/02/14	61	43.11	43	44.08	43.10	18	23,240	0.08%
2020/02/13	145	43.47	5	43.76	43.20	140	24,558	0.57%	大買/鉅額交易
2020/02/12	10	44.37	20	44.21	44.60	-10	25,914	-0.04%
2020/02/11	4	41.24	35	41.59	41.85	-31	25,711	-0.12%
2020/02/10	9	39.40	5	39.26	39.75	4	25,801	0.02%
2020/02/07	2	41.33	4	41.36	41.05	-2	25,899	-0.01%
2020/02/06	3	41.85	8	42.16	42.25	-5	26,299	-0.02%
2020/02/05	14	40.90	4	41.00	41.20	10	26,896	0.04%
2020/02/04	13	41.87	14	41.65	41.30	-1	27,189	0.00%
2020/02/03	14	38.16	45	39.08	40.00	-31	27,672	-0.11%
2020/01/31	8.2	40.50	6	41.28	40.90	2.2	28,052	0.01%
2020/01/30	11	42.91	18	42.41	41.85	-7	28,072	-0.02%
2020/01/20	10	46.31	7	46.23	46.45	3	28,233	0.01%
2020/01/16	13	45.80	13	45.87	45.55	0	28,846	0.00%
2020/01/15	10	46.53	5	46.34	46.30	5	28,983	0.02%
2020/01/14	7	46.88	54	46.16	46.80	-47	29,176	-0.16%
2020/01/13	68	46.30	60	46.38	46.35	8	29,078	0.03%
2020/01/10	32	45.63	121	45.36	45.65	-89	29,337	-0.30%	大賣/
2020/01/09	125	45.18	198	45.07	45.20	-73	29,326	-0.25%	大買/大賣/
2020/01/08	38	43.11	54	43.43	43.40	-16	29,063	-0.06%
2020/01/07	88	42.97	157	42.96	43.20	-69	29,218	-0.24%	大賣/
2020/01/06	54	42.16	64	41.70	41.65	-10	29,767	-0.03%
2020/01/03	309.1	44.50	183	43.90	43.85	126.1	29,727	0.42%	大買/大賣/鉅額交易
2020/01/02	44	46.23	16	46.53	47.00	28	29,685	0.09%
2019/12/31	26	45.03	12	45.12	45.10	14	29,739	0.05%
2019/12/30	103	44.98	102.1	44.97	44.90	0.9	30,178	0.00%	大買/大賣/
2019/12/27	48	45.20	61	45.21	45.40	-13	30,544	-0.04%
2019/12/26	18	45.24	7	45.28	45.15	11	31,259	0.04%
2019/12/25	7	46.17	3	46.90	46.40	4	31,405	0.01%
2019/12/24	2.1	46.28	5	45.95	46.25	-2.9	31,752	-0.01%
2019/12/23	7	45.82	13	46.27	45.90	-6	31,981	-0.02%
2019/12/20	0	0.00	1	46.70	46.80	-1	32,123	0.00%
2019/12/19	17	46.15	49	46.32	45.90	-32	32,661	-0.10%
2019/12/18	17	46.22	1	47.05	46.00	16	33,134	0.05%
2019/12/17	4	47.99	11	47.95	47.90	-7	33,154	-0.02%
2019/12/16	25	46.73	29	47.35	47.90	-4	33,259	-0.01%
2019/12/13	34	46.96	25	46.89	45.80	9	33,304	0.03%
2019/12/12	4	48.26	8	48.41	48.75	-4	33,254	-0.01%
2019/12/11	9	47.92	10	47.80	47.70	-1	33,557	0.00%
2019/12/10	10	48.15	26	48.18	48.30	-16	33,920	-0.05%
2019/12/09	32	48.19	52	48.40	47.75	-20	34,326	-0.06%
2019/12/06	19	48.23	11	47.60	47.45	8	34,645	0.02%
2019/12/05	6	47.93	41	47.73	47.95	-35	35,780	-0.10%
2019/12/04	120.1	47.93	111	48.02	46.90	9.1	37,666	0.02%	大買/大賣/
2019/12/03	114	49.05	8	48.70	48.45	106	39,329	0.27%	大買/鉅額交易
2019/12/02	11	48.35	106	47.93	49.90	-95	39,620	-0.24%	大賣/
2019/11/29	2	48.90	8	48.90	48.95	-6	39,645	-0.02%
2019/11/28	34	49.63	32	49.45	49.40	2	39,863	0.01%
2019/11/27	9	50.52	9.2	50.18	50.00	-0.2	41,176	0.00%
2019/11/26	11.1	50.53	16	50.61	50.50	-5	41,983	-0.01%
2019/11/25	6.2	50.09	5	49.60	49.60	1.2	42,057	0.00%
2019/11/22	11	49.77	13.3	49.15	49.50	-2.3	42,338	-0.01%
2019/11/21	120	49.84	112	50.06	49.50	8	42,736	0.02%	大買/大賣/
2019/11/20	11	50.46	18	50.38	50.60	-7	43,309	-0.02%
2019/11/19	73	51.40	71	50.75	50.60	2	45,154	0.00%
2019/11/18	18	51.81	18	51.43	51.20	0	45,711	0.00%
2019/11/15	124	51.29	112	52.06	51.00	12	45,973	0.03%	大買/大賣/
2019/11/14	265	51.93	271	51.77	52.20	-6	46,146	-0.01%	大買/大賣/
2019/11/13	222	49.56	214.1	50.08	50.90	7.9	46,986	0.02%	大買/大賣/
2019/11/12	135.3	49.50	149	49.07	50.10	-13.7	47,221	-0.03%	大買/大賣/
2019/11/11	51	47.24	106	47.51	47.05	-55	46,232	-0.12%	大賣/
2019/11/08	9	44.53	12	43.94	44.70	-3	44,678	-0.01%
2019/11/07	14	42.85	15	43.24	43.30	-1	44,375	0.00%
2019/11/06	137	44.11	136	44.52	43.90	1	44,263	0.00%	大買/大賣/
2019/11/05	109	45.25	122	45.00	45.45	-13	43,928	-0.03%	大買/大賣/
2019/11/04	37	44.44	32	44.55	45.00	5	43,667	0.01%
2019/11/01	112	42.96	105	42.77	43.00	7	43,027	0.02%	大買/大賣/
2019/10/31	11	42.50	40.3	42.46	42.75	-29.3	42,830	-0.07%
2019/10/30	8	40.74	19	41.41	41.80	-11	42,219	-0.03%
2019/10/29	2	41.28	2	40.95	40.75	0	41,778	0.00%
2019/10/28	8	40.98	33	41.15	41.80	-25	41,663	-0.06%
2019/10/25	25	40.64	30	40.58	40.75	-5	41,324	-0.01%
2019/10/24	96	41.35	83	41.27	41.50	13	41,037	0.03%
2019/10/23	7	41.64	11	41.60	41.85	-4	41,300	-0.01%
2019/10/22	9	41.79	10	41.56	40.95	-1	42,375	0.00%
2019/10/21	6	41.26	3	41.25	41.30	3	43,052	0.01%
2019/10/18	16	41.13	34	41.36	41.30	-18	43,326	-0.04%
2019/10/17	25	40.85	12	40.81	40.85	13	43,947	0.03%
2019/10/16	38	41.22	35	41.30	41.30	3	44,070	0.01%
2019/10/15	46	41.10	29	41.09	40.75	17	43,931	0.04%
2019/10/14	30	40.77	63	41.17	41.20	-33	44,038	-0.07%
2019/10/09	41	38.74	46	38.98	38.60	-5	43,419	-0.01%
2019/10/08	50	38.29	222	38.61	38.95	-172	43,382	-0.40%	大賣/鉅額交易
2019/10/07	69	38.50	53	38.54	38.15	16	42,489	0.04%
2019/10/04	31	37.69	21	37.65	37.90	10	41,966	0.02%
2019/10/03	25	37.21	18	37.47	37.70	7	41,536	0.02%
2019/10/02	30	36.77	45.7	36.98	37.80	-15.7	41,033	-0.04%
2019/10/01	10	35.64	13.3	35.65	35.90	-3.3	40,230	-0.01%
2019/09/27	1	34.10	4	34.95	34.75	-3	39,831	-0.01%
2019/09/26	55	35.51	49	35.79	35.60	6	39,393	0.02%
2019/09/25	5	36.16	17	36.13	36.10	-12	39,158	-0.03%
2019/09/24	25	36.29	105	36.07	35.80	-80	39,255	-0.20%	大賣/
2019/09/23	12	37.53	27	37.72	37.50	-15	38,966	-0.04%
2019/09/20	25	37.06	32	37.18	36.85	-7	38,463	-0.02%
2019/09/19	9	36.91	3	37.05	36.95	6	37,999	0.02%
2019/09/18	47	36.65	38	36.85	36.50	9	37,726	0.02%
2019/09/17	12	36.83	38	36.76	36.70	-26	37,174	-0.07%
2019/09/16	17	36.37	10	36.42	36.25	7	37,095	0.02%
2019/09/12	24	35.86	20.1	36.07	35.85	3.9	36,562	0.01%
2019/09/11	16	35.65	16	35.57	35.55	0	36,167	0.00%
2019/09/10	88	35.44	89	35.58	35.70	-1	35,595	0.00%
2019/09/09	45	36.24	35	36.24	35.55	10	35,065	0.03%
2019/09/06	217	37.16	200	37.57	37.00	17	34,262	0.05%	大買/大賣/
2019/09/05	278	34.94	425	35.27	36.60	-147	32,356	-0.45%	大買/大賣/鉅額交易
2019/09/04	108	33.12	10	32.81	33.30	98	30,454	0.32%	大買/
2019/09/03	57	32.60	15	32.48	32.10	42	30,089	0.14%
2019/09/02	33	32.28	15	32.33	32.50	18	29,806	0.06%
2019/08/30	55	32.43	48	32.59	32.10	7	29,435	0.02%
2019/08/29	32	31.72	43.1	31.94	32.15	-11.1	28,021	-0.04%
2019/08/28	9	30.98	15	30.81	30.65	-6	27,048	-0.02%
2019/08/27	29	31.34	17	31.38	30.80	12	26,720	0.04%
2019/08/26	71	31.26	171	31.23	30.95	-100	26,329	-0.38%	大賣/
2019/08/23	126	32.06	134	32.23	32.40	-8	25,684	-0.03%	大買/大賣/
2019/08/22	129	32.18	267.1	32.28	32.80	-138.1	24,986	-0.55%	大買/大賣/鉅額交易
2019/08/21	33	29.81	170.1	30.43	30.60	-137.1	22,932	-0.60%	大賣/鉅額交易
2019/08/20	28	29.24	50	29.45	29.10	-22	22,112	-0.10%
2019/08/19	37	29.83	41	29.89	29.60	-4	21,683	-0.02%
2019/08/16	50	29.49	159	29.50	29.50	-109	21,065	-0.52%	大賣/鉅額交易
2019/08/15	18	27.77	88	28.39	28.60	-70	19,576	-0.36%
2019/08/14	60	27.72	38	27.66	27.50	22	18,507	0.12%
2019/08/13	0	0.00	29	26.36	26.65	-29	18,053	-0.16%
2019/08/12	1	26.90	2	26.90	26.75	-1	18,163	-0.01%
2019/08/08	2	26.85	59	26.73	26.85	-57	18,476	-0.31%
2019/08/07	8	26.48	46	26.47	26.25	-38	18,360	-0.21%
2019/08/06	39	25.62	17	25.72	26.25	22	18,355	0.12%
2019/08/05	8	25.63	101	25.55	25.50	-93	18,274	-0.51%	大賣/
2019/08/02	27	25.81	10	25.83	26.00	17	18,250	0.09%
2019/08/01	14	26.70	1	26.75	26.40	13	18,095	0.07%
2019/07/31	27	26.68	8	26.78	27.00	19	17,994	0.11%
2019/07/30	36	26.26	8	26.06	26.20	28	17,759	0.16%
2019/07/29	12	26.51	1	26.60	26.50	11	17,817	0.06%
2019/07/26	42	26.54	3	26.53	26.75	39	17,716	0.22%
2019/07/25	19	27.05	51	26.87	27.05	-32	17,541	-0.18%
2019/07/24	132	26.88	104	27.00	26.35	28	17,125	0.16%	大買/大賣/
2019/07/23	32	28.51	32	28.63	28.20	0	16,007	0.00%
2019/07/22	18	28.79	17	28.91	29.00	1	14,988	0.01%
2019/07/19	102	29.70	51	29.70	29.25	51	14,758	0.35%	大買/
2019/07/18	11	28.95	56	29.00	29.05	-45	14,620	-0.31%
2019/07/17	20	28.69	20	28.57	28.70	0	14,531	0.00%
2019/07/16	9	28.38	41	28.42	28.60	-32	14,662	-0.22%
2019/07/15	10	27.93	30	27.84	28.20	-20	14,314	-0.14%
2019/07/12	7	26.80	12	26.92	27.10	-5	14,129	-0.04%
2019/07/11	7	25.92	46	25.84	25.95	-39	14,174	-0.28%
2019/07/10	42	26.34	20	26.36	26.30	22	14,850	0.15%
2019/07/09	3	26.12	17	26.33	26.20	-14	15,220	-0.09%
2019/07/08	4	26.46	8	26.54	26.40	-4	16,078	-0.02%
2019/07/05	9	26.67	13	26.77	26.70	-4	16,403	-0.02%
2019/07/04	1	26.85	5	26.87	26.90	-4	16,726	-0.02%
2019/07/03	17	26.79	5	26.76	26.65	12	16,980	0.07%
2019/07/02	7	26.63	11	26.65	26.65	-4	17,478	-0.02%
2019/07/01	44	26.69	7	26.64	26.60	37	18,100	0.20%
2019/06/28	28	26.29	5	26.34	26.05	23	18,963	0.12%
2019/06/27	6	25.98	3	25.87	26.00	3	20,197	0.01%
2019/06/26	3	25.28	4	25.38	25.35	-1	20,600	0.00%
2019/06/25	9	25.39	1	25.80	25.30	8	20,709	0.04%
2019/06/24	4	25.76	10	25.75	25.80	-6	20,854	-0.03%
2019/06/21	123	25.87	15	26.23	25.95	108	20,896	0.52%	大買/鉅額交易
2019/06/20	6	25.34	8	25.43	25.35	-2	20,493	-0.01%
2019/06/19	6	25.24	34	25.27	25.25	-28	20,503	-0.14%
2019/06/18	3	24.90	1	24.85	24.85	2	20,559	0.01%
2019/06/17	7	25.04	8	24.96	24.95	-1	20,649	0.00%
2019/06/14	43	25.39	24	25.35	25.00	19	20,766	0.09%
2019/06/13	5	25.20	27	25.28	25.35	-22	20,360	-0.11%
2019/06/12	13	25.05	12	25.11	25.20	1	20,296	0.00%
2019/06/11	1	24.80	17	24.91	24.90	-16	20,305	-0.08%
2019/06/10	5	23.96	6	23.92	24.35	-1	20,085	0.00%
2019/06/06	10	23.50	2	23.40	23.40	8	20,058	0.04%
2019/06/05	10	23.79	14	23.84	23.45	-4	20,117	-0.02%
2019/06/04	3	23.43	1	23.55	23.50	2	20,139	0.01%
2019/06/03	0	0.00	10	23.10	23.35	-10	20,228	-0.05%
2019/05/31	2	23.13	0	0.00	23.15	2	20,259	0.01%
2019/05/30	2	22.75	2	22.58	22.80	0	20,363	0.00%
2019/05/29	10	22.05	13	22.10	22.05	-3	20,338	-0.01%
2019/05/28	2	23.10	1	22.60	22.60	1	20,280	0.00%
2019/05/27	1	22.50	12	22.73	23.15	-11	20,272	-0.05%
2019/05/24	9	23.20	1	23.40	23.00	8	20,291	0.04%
2019/05/23	1	23.65	11	23.66	23.70	-10	20,268	-0.05%
2019/05/22	1	23.70	8	23.93	23.55	-7	20,365	-0.03%
2019/05/21	17	23.25	20.3	23.30	23.20	-3.3	20,493	-0.02%
2019/05/17	10	24.09	9	23.85	23.75	1	21,337	0.00%
2019/05/16	32	24.38	26	24.14	23.65	6	21,310	0.03%
2019/05/15	11.3	23.95	0	0.00	23.95	11.3	21,224	0.05%
2019/05/14	6	22.69	7	22.63	23.50	-1	21,291	0.00%
2019/05/13	9	23.27	2	23.38	23.10	7	21,387	0.03%
2019/05/10	7	23.93	39	24.11	24.00	-32	21,375	-0.15%
2019/05/09	6	24.74	1	25.30	24.35	5	21,316	0.02%
2019/05/08	12	24.71	5	24.81	25.00	7	21,224	0.03%
2019/05/07	1	24.85	0	0.00	24.80	1	21,241	0.00%
2019/05/06	21	24.75	29	24.69	24.50	-8	21,236	-0.04%
2019/05/03	3	25.75	1	25.80	25.75	2	20,972	0.01%
2019/05/02	0	0.00	3	25.80	25.70	-3	20,975	-0.01%
2019/04/30	37	25.42	0	0.00	25.55	37	20,948	0.18%
2019/04/29	26	25.58	1	25.10	25.90	25	20,870	0.12%
2019/04/26	5	25.78	1	25.70	25.70	4	20,598	0.02%
2019/04/25	23	26.10	23	26.09	26.10	0	20,614	0.00%
2019/04/24	94.1	26.28	125	26.14	25.85	-30.9	20,653	-0.15%	大賣/
2019/04/23	16	27.70	0	0.00	27.55	16	19,663	0.08%
2019/04/22	6	28.16	18	28.09	28.10	-12	19,327	-0.06%
2019/04/19	3	27.55	11	27.53	27.35	-8	18,894	-0.04%
2019/04/18	15	27.56	6	27.11	27.00	9	18,667	0.05%
2019/04/17	83	27.79	26	28.02	27.50	57	18,384	0.31%
2019/04/16	152	28.12	172	28.37	28.05	-20	17,818	-0.11%	大買/大賣/
2019/04/15	16	27.47	8	27.58	27.35	8	17,098	0.05%
2019/04/12	822	27.52	730	27.89	27.55	92	16,723	0.55%	大買/大賣/
2019/04/11	68	26.97	60	26.73	26.80	8	15,825	0.05%
2019/04/10	18	27.05	48	26.85	26.90	-30	15,437	-0.19%
2019/04/09	62	26.60	12	26.89	26.45	50	15,118	0.33%
2019/04/08	62	27.23	47	27.41	27.05	15	14,820	0.10%
2019/04/03	55	26.57	81	26.60	26.60	-26	14,225	-0.18%
2019/04/02	157	26.34	161	26.16	26.40	-4	13,501	-0.03%	大買/大賣/
2019/04/01	79	25.44	220	25.32	25.30	-141	12,231	-1.15%	大賣/鉅額交易
2019/03/29	32	23.22	83.1	23.18	23.70	-51.1	10,574	-0.48%
2019/03/28	6	22.55	2	22.50	22.70	4	10,037	0.04%
2019/03/27	2	22.50	15	22.33	22.70	-13	10,028	-0.13%
2019/03/25	7	21.71	15	21.84	22.00	-8	10,179	-0.08%
2019/03/22	10	22.80	30	22.48	22.35	-20	10,200	-0.20%
2019/03/21	22	22.69	23	22.63	22.60	-1	10,207	-0.01%
2019/03/20	14	22.59	0	0.00	22.35	14	10,283	0.14%
2019/03/19	35	22.54	39	22.59	22.35	-4	10,382	-0.04%
2019/03/18	23	22.02	18	22.08	22.15	5	10,457	0.05%
2019/03/15	11	21.83	18	21.63	21.80	-7	10,411	-0.07%
2019/03/14	65	21.81	3	21.78	21.50	62	10,552	0.59%
2019/03/13	3	22.27	2	22.50	22.20	1	10,743	0.01%
2019/03/12	2	22.40	0	0.00	22.40	2	10,932	0.02%
2019/03/11	0	0.00	6	21.97	22.10	-6	11,167	-0.05%
2019/03/08	6	21.76	10	21.77	21.65	-4	11,761	-0.03%
2019/03/07	7	22.41	4	22.50	22.20	3	11,895	0.03%
2019/03/06	1	23.10	13	22.90	22.90	-12	12,051	-0.10%
2019/03/05	27	23.09	6	23.15	22.80	21	12,248	0.17%
2019/03/04	2	22.85	12	22.60	22.95	-10	12,222	-0.08%
2019/02/27	42	22.73	2	22.90	22.70	40	12,217	0.33%
2019/02/26	9	22.88	11	22.87	23.05	-2	12,267	-0.02%
2019/02/25	12	23.05	13	23.01	23.00	-1	12,418	-0.01%
2019/02/22	40	23.06	2	23.08	23.00	38	12,358	0.31%
2019/02/21	20	22.98	24	22.99	23.20	-4	12,366	-0.03%
2019/02/20	24	22.88	4	22.76	22.95	20	12,650	0.16%
2019/02/19	45	22.51	191	22.61	23.05	-146	12,561	-1.16%	大賣/鉅額交易
2019/02/18	4	21.80	3	21.83	21.90	1	11,968	0.01%
2019/02/15	17	21.52	24	21.36	21.55	-7	12,015	-0.06%
2019/02/14	30	21.72	3	21.85	21.50	27	12,021	0.22%
2019/02/13	13	21.64	56	21.68	21.70	-43	11,962	-0.36%
2019/02/12	6	21.42	9	21.48	21.60	-3	12,446	-0.02%
2019/02/11	5	21.08	6	20.99	21.20	-1	12,566	-0.01%
2019/01/30	3	20.78	2	20.85	20.60	1	12,660	0.01%
2019/01/29	1	20.60	1	20.70	20.80	0	13,024	0.00%
2019/01/28	66	21.05	2	21.13	20.85	64	13,415	0.48%
2019/01/25	0	0.00	6	20.74	20.70	-6	13,626	-0.04%
2019/01/23	3	20.18	4	20.33	20.50	-1	13,935	-0.01%
2019/01/21	0	0.00	3	20.83	20.70	-3	14,161	-0.02%
2019/01/18	0	0.00	3	20.65	20.60	-3	14,266	-0.02%
2019/01/17	90	20.50	29	20.52	20.30	61	14,486	0.42%
2019/01/16	4	20.18	8	20.46	20.60	-4	14,495	-0.03%
2019/01/15	5	20.19	5	20.14	20.20	0	14,360	0.00%
2019/01/14	1	19.65	0	0.00	19.60	1	14,438	0.01%
2019/01/10	1	20.00	16	20.08	20.05	-15	15,020	-0.10%
2019/01/09	16	19.90	0	0.00	19.90	16	15,386	0.10%
2019/01/08	2	20.00	1	20.10	20.05	1	15,487	0.01%
2019/01/07	1	19.95	0	0.00	19.90	1	15,621	0.01%
2019/01/04	5	19.01	3	19.18	19.20	2	15,783	0.01%
2019/01/03	2	20.10	7	20.09	19.80	-5	15,907	-0.03%
2019/01/02	1	19.85	2	19.85	19.85	-1	16,019	-0.01%
2018/12/28	2	19.88	1	20.25	19.80	1	16,284	0.01%
2018/12/27	0	0.00	6	20.24	20.20	-6	16,852	-0.04%
2018/12/26	11	20.15	5	20.16	19.90	6	16,926	0.04%
2018/12/25	4	20.05	0	0.00	20.15	4	17,065	0.02%
2018/12/24	6	20.59	0	0.00	20.55	6	17,093	0.04%
2018/12/22	2	20.60	4	20.58	20.60	-2	17,189	-0.01%
2018/12/21	3	20.43	8	20.29	20.95	-5	17,410	-0.03%
2018/12/20	27	21.03	31	20.70	20.60	-4	17,722	-0.02%
2018/12/19	39	21.65	4	21.61	21.30	35	17,714	0.20%
2018/12/18	2	20.80	1	20.70	21.05	1	17,683	0.01%
2018/12/17	5	21.39	4	21.10	21.05	1	17,765	0.01%
2018/12/14	3	21.45	0	0.00	21.50	3	17,781	0.02%
2018/12/13	14	21.88	2	22.05	21.95	12	17,820	0.07%
2018/12/12	2	21.60	4	21.60	21.60	-2	17,689	-0.01%
2018/12/11	17	21.44	3	21.28	21.10	14	17,662	0.08%
2018/12/10	1	20.80	9	20.65	20.65	-8	17,651	-0.05%
2018/12/07	5	20.95	11	21.17	21.20	-6	17,651	-0.03%
2018/12/06	15	20.45	11	20.38	20.35	4	17,640	0.02%
2018/12/05	6	21.73	29	21.78	21.80	-23	17,458	-0.13%
2018/12/04	53	22.29	19	22.44	22.40	34	17,852	0.19%
2018/12/03	16	21.90	25	21.77	22.30	-9	17,951	-0.05%
2018/11/30	8	20.26	35	20.25	20.40	-27	17,427	-0.15%
2018/11/29	61	20.59	24	20.36	20.00	37	17,294	0.21%
2018/11/28	15	20.26	5	20.06	20.35	10	17,213	0.06%
2018/11/27	5	19.47	15	19.46	19.85	-10	17,126	-0.06%
2018/11/26	10	19.20	1	19.20	19.20	9	17,119	0.05%
2018/11/23	17	19.28	14	19.08	19.05	3	17,118	0.02%
2018/11/22	18	19.77	12	19.59	19.45	6	17,050	0.04%
2018/11/21	1	19.30	1	19.35	19.55	0	16,899	0.00%
2018/11/20	11	19.69	0	0.00	19.65	11	16,952	0.06%
2018/11/19	65	20.21	72	20.22	20.10	-7	17,034	-0.04%
2018/11/16	3	19.40	4	19.49	19.20	-1	16,955	-0.01%
2018/11/15	10	19.48	17	19.40	19.55	-7	16,886	-0.04%
2018/11/14	6	19.13	5	19.11	19.10	1	16,986	0.01%
2018/11/13	0	0.00	10	18.70	18.70	-10	17,107	-0.06%
2018/11/12	0	0.00	3	18.32	18.60	-3	17,024	-0.02%
2018/11/09	30	18.19	6	18.05	18.30	24	16,951	0.14%
2018/11/08	2	19.50	1	19.50	19.00	1	16,502	0.01%
2018/11/07	3	18.87	3	19.15	18.85	0	16,287	0.00%
2018/11/06	8	19.03	10	19.69	18.75	-2	16,284	-0.01%
2018/11/05	63	20.31	16	20.03	19.90	47	15,950	0.29%
2018/11/02	6	21.06	32	21.18	21.30	-26	15,614	-0.17%
2018/11/01	12	20.22	13	20.31	20.30	-1	15,470	-0.01%
2018/10/31	6	19.78	11	19.70	19.80	-5	15,696	-0.03%
2018/10/30	4	19.29	5	19.44	19.15	-1	15,858	-0.01%
2018/10/29	1	18.80	2	18.68	18.95	-1	16,107	-0.01%
2018/10/26	2	18.28	9	18.66	18.35	-7	16,437	-0.04%
2018/10/25	5	18.38	0	0.00	18.25	5	16,927	0.03%
2018/10/24	2	19.93	4	19.81	19.75	-2	16,924	-0.01%
2018/10/23	11	20.13	10	20.15	20.10	1	16,963	0.01%
2018/10/22	5	20.57	1	20.70	20.80	4	17,118	0.02%
2018/10/19	2	20.43	20	20.45	20.45	-18	17,055	-0.11%
2018/10/18	20	20.84	33	20.83	20.95	-13	17,019	-0.08%
2018/10/17	16	21.33	25	20.36	20.35	-9	16,837	-0.05%
2018/10/16	32	21.33	12	21.42	21.20	20	16,856	0.12%
2018/10/15	2	20.68	10.5	20.67	20.75	-8.5	16,972	-0.05%
2018/10/12	8	19.76	49	19.95	20.10	-41	16,971	-0.24%
2018/10/11	22	19.43	3	19.45	19.35	19	17,020	0.11%
2018/10/09	17	21.69	14	21.73	21.50	3	17,107	0.02%
2018/10/08	55	21.61	9	21.76	21.65	46	17,213	0.27%
2018/10/05	50	21.48	2	22.43	21.40	48	17,064	0.28%
2018/10/04	4	23.53	2	23.58	23.45	2	16,604	0.01%
2018/10/03	10	23.70	0	0.00	23.70	10	16,650	0.06%
2018/10/02	1	24.40	3	24.33	24.50	-2	16,732	-0.01%
2018/10/01	10	24.29	18	24.47	24.40	-8	16,847	-0.05%
2018/09/28	54	24.30	9	24.44	24.10	45	16,892	0.27%
2018/09/27	40	24.90	35	24.80	24.65	5	16,787	0.03%
2018/09/26	0	0.00	1	24.65	24.55	-1	16,534	-0.01%
2018/09/25	20	24.91	21	24.84	24.70	-1	16,640	-0.01%
2018/09/21	8	24.10	9	23.85	24.10	-1	16,420	-0.01%
2018/09/20	0	0.00	2	23.30	23.25	-2	16,399	-0.01%
2018/09/19	6	24.15	2	24.08	23.65	4	16,559	0.02%
2018/09/18	13	24.36	2	24.13	23.95	11	16,537	0.07%
2018/09/17	10	24.36	7	24.39	24.80	3	16,679	0.02%
2018/09/14	38	24.42	18	24.43	24.60	20	16,705	0.12%
2018/09/13	13.8	23.56	19	23.48	23.55	-5.2	16,891	-0.03%
2018/09/12	33	23.29	7	23.10	23.10	26	17,158	0.15%
2018/09/11	18	23.61	9	23.45	23.85	9	17,449	0.05%
2018/09/10	25	23.79	8	24.32	23.30	17	18,032	0.09%
2018/09/07	21	26.76	32	26.63	25.85	-11	19,104	-0.06%
2018/09/06	66	28.09	13	28.06	28.00	53	21,158	0.25%
2018/09/05	23	28.03	2	27.85	27.85	21	22,206	0.09%
2018/09/04	22	28.14	11	27.88	27.90	11	22,719	0.05%
2018/09/03	37	28.89	19	28.56	28.55	18	22,715	0.08%
2018/08/31	6.7	29.30	32.1	29.38	29.40	-25.4	22,722	-0.11%
2018/08/29	0	0.00	8	29.19	29.10	-8	22,947	-0.03%
2018/08/28	10	29.11	24	29.31	28.90	-14	23,098	-0.06%
2018/08/27	21	29.09	7	28.90	29.25	14	23,249	0.06%
2018/08/24	25	28.65	8	28.69	28.80	17	23,183	0.07%
2018/08/23	61	28.78	73	28.76	28.95	-12	23,073	-0.05%
2018/08/22	13	27.52	8	27.63	27.60	5	22,828	0.02%
2018/08/21	18	27.13	11	27.11	27.20	7	22,932	0.03%
2018/08/20	28	28.36	8	27.84	27.40	20	23,086	0.09%
2018/08/17	73	29.13	5	29.57	29.00	68	22,995	0.30%
2018/08/16	5	29.02	6	29.29	29.05	-1	23,348	0.00%
2018/08/15	12	29.63	15	29.40	29.35	-3	23,421	-0.01%
2018/08/14	8	30.06	6	30.17	30.50	2	23,514	0.01%
2018/08/13	7	30.44	209	29.98	29.85	-202	23,716	-0.85%	大賣/鉅額交易
2018/08/10	11.1	31.43	3	31.63	31.10	8.1	23,821	0.03%
2018/08/09	16	31.54	9	31.70	31.50	7	23,939	0.03%
2018/08/08	5	32.01	8	32.09	31.90	-3	24,118	-0.01%
2018/08/07	223	32.01	5	32.00	32.00	218	24,418	0.89%	大買/鉅額交易
2018/08/06	14	32.86	34	32.92	33.00	-20	24,297	-0.08%
2018/08/03	21	32.25	22	32.44	32.00	-1	24,510	0.00%
2018/08/02	25	32.17	208	32.04	32.20	-183	24,651	-0.74%	大賣/鉅額交易
2018/08/01	184	31.16	49	31.79	32.20	135	25,327	0.53%	大買/鉅額交易
2018/07/31	15	30.53	10	30.77	30.40	5	25,290	0.02%
2018/07/30	3	30.57	24	30.73	30.40	-21	25,140	-0.08%
2018/07/27	37	30.94	41	30.82	30.90	-4	25,161	-0.02%
2018/07/26	9	30.16	4	30.20	30.25	5	25,300	0.02%
2018/07/25	0	0.00	11	29.95	30.00	-11	25,565	-0.04%
2018/07/24	5	29.15	4	29.23	29.35	1	25,400	0.00%
2018/07/23	34	29.20	11	29.22	29.05	23	25,313	0.09%
2018/07/20	14	30.51	11	30.45	30.25	3	25,076	0.01%
2018/07/19	25	29.91	20	30.00	29.95	5	24,901	0.02%
2018/07/18	19	29.97	16	29.87	30.10	3	24,931	0.01%
2018/07/17	30	29.46	15	29.68	29.10	15	24,825	0.06%
2018/07/16	29	30.24	13	30.00	30.00	16	24,839	0.06%
2018/07/13	33	31.19	7	31.06	31.00	26	24,691	0.11%
2018/07/12	4	30.78	3	30.87	31.00	1	24,774	0.00%
2018/07/11	6	30.49	15	30.73	30.75	-9	24,952	-0.04%
2018/07/10	10.1	30.51	4	30.45	30.35	6.1	25,171	0.02%
2018/07/09	18	30.98	32	31.00	31.15	-14	26,232	-0.05%
2018/07/06	1	30.80	6	30.98	30.80	-5	26,899	-0.02%
2018/07/05	22	31.11	42	31.02	30.65	-20	26,945	-0.07%
2018/07/04	13	32.20	37	31.63	31.95	-24	26,993	-0.09%
2018/07/03	30	33.10	29	33.06	32.50	1	27,117	0.00%
2018/07/02	24	32.50	15	32.81	32.55	9	26,962	0.03%
2018/06/29	7	32.05	2	32.28	32.35	5	27,093	0.02%
2018/06/28	19	32.18	12	31.95	31.65	7	27,009	0.03%
2018/06/27	8	32.42	2	32.30	32.30	6	26,950	0.02%
2018/06/26	18	32.10	13	32.45	32.55	5	26,929	0.02%
2018/06/25	14	33.18	35	33.36	33.00	-21	26,886	-0.08%
2018/06/22	49	33.39	25	33.45	33.15	24	26,980	0.09%
2018/06/21	47	35.22	51	35.46	34.60	-4	26,896	-0.01%
2018/06/20	33	34.74	28	34.78	35.60	5	26,861	0.02%
2018/06/19	132	35.84	83	35.64	34.90	49	26,765	0.18%	大買/
2018/06/15	180	38.18	105.5	38.00	37.70	74.5	26,255	0.28%	大買/大賣/
2018/06/14	171	38.11	168.1	38.18	38.90	2.9	24,915	0.01%	大買/大賣/
2018/06/13	66	35.05	36	35.03	35.40	30	22,937	0.13%
2018/06/12	4	34.08	9	33.97	33.80	-5	22,031	-0.02%
2018/06/11	9.1	32.92	7	32.89	32.75	2.1	21,673	0.01%
2018/06/08	10	33.62	16	33.75	33.40	-6	21,921	-0.03%
2018/06/07	9	33.84	17	33.81	33.65	-8	22,377	-0.04%
2018/06/06	7	34.69	16	34.49	34.55	-9	22,251	-0.04%
2018/06/05	24	34.58	0	0.00	34.15	24	22,400	0.11%
2018/06/04	5	34.63	13	34.48	34.90	-8	22,455	-0.04%
2018/05/31	2	33.98	8	33.85	33.60	-6	22,802	-0.03%
2018/05/30	11	33.68	3	33.57	33.55	8	23,288	0.03%
2018/05/29	23	34.92	27	35.02	34.50	-4	23,391	-0.02%
2018/05/28	14	35.04	15	34.97	34.95	-1	23,570	0.00%
2018/05/25	20	34.24	23	34.29	34.20	-3	23,415	-0.01%
2018/05/24	25	33.95	35	34.13	34.45	-10	23,628	-0.04%
2018/05/23	10	33.40	5	33.60	33.15	5	23,605	0.02%
2018/05/22	6	33.78	9	33.74	33.40	-3	23,453	-0.01%
2018/05/21	58	33.81	48	33.37	33.80	10	23,377	0.04%
2018/05/18	59	33.11	27	33.71	32.70	32	23,167	0.14%
2018/05/17	19	33.26	13	33.19	33.30	6	23,090	0.03%
2018/05/16	22	33.41	19	33.50	33.10	3	23,046	0.01%
2018/05/15	22	34.38	19	34.26	33.80	3	22,957	0.01%
2018/05/14	26	34.45	42	34.46	34.15	-16	23,036	-0.07%
2018/05/11	41	34.71	36	34.56	34.10	5	23,132	0.02%
2018/05/10	29	33.96	14	34.10	33.80	15	22,666	0.07%
2018/05/09	43	33.61	48	33.70	33.20	-5	22,350	-0.02%
2018/05/08	35	32.50	35	32.88	32.80	0	21,464	0.00%
2018/05/07	8	30.86	7	30.94	30.95	1	21,176	0.00%
2018/05/04	15	31.76	8	31.21	30.95	7	21,506	0.03%
2018/05/03	22	31.52	38	31.74	31.75	-16	22,074	-0.07%
2018/05/02	27	31.21	41	31.34	31.35	-14	21,805	-0.06%
2018/04/27	8	29.46	3	29.40	29.30	5	21,559	0.02%
2018/04/26	21	29.70	22	29.53	29.00	-1	21,626	0.00%
2018/04/25	6	30.03	0	0.00	30.10	6	21,588	0.03%
2018/04/24	12	30.16	11	29.97	30.00	1	21,592	0.00%
2018/04/23	8	31.22	1	31.00	31.00	7	21,465	0.03%
2018/04/20	15	32.18	16	32.39	32.10	-1	21,387	0.00%
2018/04/19	5	31.93	5	31.99	31.70	0	21,201	0.00%
2018/04/18	11	31.84	12	31.76	31.70	-1	21,291	0.00%
2018/04/17	18	32.14	12	32.06	31.45	6	21,209	0.03%
2018/04/16	31	32.94	35	32.88	32.65	-4	21,189	-0.02%
2018/04/13	90	33.02	57	33.19	33.05	33	21,166	0.16%
2018/04/12	26	30.73	57.1	30.40	31.35	-31.1	20,249	-0.15%
2018/04/11	9	28.88	7	29.02	28.50	2	19,771	0.01%
2018/04/10	11	29.35	12	29.55	29.40	-1	19,800	-0.01%
2018/04/09	23	29.41	22	29.74	29.00	1	19,934	0.01%
2018/04/03	1	30.00	0	0.00	30.20	1	19,923	0.01%
2018/04/02	34	30.71	44	30.64	30.45	-10	20,214	-0.05%
2018/03/31	45	29.82	10	30.05	30.05	35	20,072	0.17%
2018/03/30	48	30.07	50	29.62	29.50	-2	20,210	-0.01%
2018/03/29	7	30.14	1	30.05	30.00	6	20,387	0.03%
2018/03/28	22	30.13	55	30.30	29.90	-33	20,561	-0.16%
2018/03/27	20	31.18	15	31.10	30.95	5	20,417	0.02%
2018/03/26	212	30.12	343	30.12	30.65	-131	20,355	-0.64%	大買/大賣/鉅額交易
2018/03/23	91	30.95	66	31.14	30.50	25	20,233	0.12%
2018/03/22	330	31.90	336	32.04	32.00	-6	19,980	-0.03%	大買/大賣/
2018/03/21	27	31.17	68	31.33	31.55	-41	19,663	-0.21%
2018/03/20	182	30.67	173	30.74	30.60	9	19,418	0.05%	大買/大賣/
2018/03/19	254	31.27	226	31.37	31.10	28	19,183	0.15%	大買/大賣/
2018/03/16	34	32.43	27	32.87	32.15	7	18,762	0.04%
2018/03/15	43	32.73	22	32.84	32.60	21	18,777	0.11%
2018/03/14	68	33.49	79	33.56	33.20	-11	18,836	-0.06%
2018/03/13	171	32.97	209	33.23	32.95	-38	18,651	-0.20%	大買/大賣/
2018/03/12	46	32.32	16	32.48	32.25	30	18,307	0.16%
2018/03/09	32	32.35	14	32.03	31.90	18	18,457	0.10%
2018/03/08	39	32.11	42	32.22	32.25	-3	18,686	-0.02%
2018/03/07	33	32.16	17	32.25	31.85	16	18,602	0.09%
2018/03/06	1	32.80	12	33.48	32.80	-11	18,614	-0.06%
2018/03/05	141	34.47	44	34.59	33.10	97	18,739	0.52%	大買/
2018/03/02	136	34.64	28	34.30	34.70	108	18,481	0.58%	大買/鉅額交易
2018/03/01	80	34.32	68	34.63	33.85	12	18,503	0.06%
2018/02/27	37	34.83	25	34.73	34.00	12	18,561	0.06%
2018/02/26	79	35.28	91	35.71	34.80	-12	19,253	-0.06%
2018/02/23	103	35.57	288	35.48	35.85	-185	19,068	-0.97%	大買/大賣/鉅額交易
2018/02/22	16	33.28	2	33.25	33.30	14	19,016	0.07%
2018/02/21	171	33.85	135	33.99	33.80	36	19,254	0.19%	大買/大賣/
2018/02/12	38	33.43	1	33.85	33.05	37	19,375	0.19%
2018/02/09	114	33.25	100	32.81	33.35	14	19,537	0.07%	大買/
2018/02/08	28	34.29	38	34.34	34.30	-10	19,637	-0.05%
2018/02/07	94	35.73	94	35.78	34.95	0	19,961	0.00%
2018/02/06	264	35.88	217	34.56	34.65	47	20,642	0.23%	大買/大賣/
2018/02/05	102	37.27	19	36.95	37.20	83	20,457	0.41%	大買/
2018/02/02	2	35.95	1	36.40	35.85	1	20,599	0.00%
2018/02/01	15	35.78	7	36.21	35.65	8	21,815	0.04%
2018/01/31	19	36.18	16	36.15	36.20	3	22,319	0.01%
2018/01/30	17	36.99	14	37.04	37.15	3	22,530	0.01%
2018/01/29	28	36.20	50	36.14	36.45	-22	23,005	-0.10%
2018/01/26	70	35.95	45	35.32	34.90	25	23,509	0.11%
2018/01/25	4	38.29	2	38.33	38.00	2	22,966	0.01%
2018/01/24	8	38.00	4	38.25	38.25	4	23,424	0.02%
2018/01/23	9	38.88	0	0.00	38.50	9	23,505	0.04%
2018/01/22	6	38.94	7	39.02	39.15	-1	23,584	0.00%
2018/01/19	11	38.76	15	38.60	38.75	-4	23,547	-0.02%
2018/01/18	18	38.58	18	38.83	38.30	0	23,471	0.00%
2018/01/17	8	38.86	5	38.90	38.70	3	23,421	0.01%
2018/01/16	15	39.04	14	39.08	39.20	1	23,463	0.00%
2018/01/15	18	39.37	4	38.76	38.90	14	23,448	0.06%
2018/01/12	59	39.45	61	39.51	39.60	-2	23,531	-0.01%
2018/01/11	3	38.20	7	38.34	38.20	-4	23,511	-0.02%
2018/01/10	14	38.21	11	38.32	38.00	3	23,773	0.01%
2018/01/09	103	39.83	94	39.86	39.65	9	23,536	0.04%	大買/
2018/01/08	16	41.72	41	41.89	41.80	-25	23,289	-0.11%
2018/01/05	62	41.00	24	41.08	40.80	38	22,986	0.17%
2018/01/04	9	40.01	12	39.88	40.00	-3	22,763	-0.01%
2018/01/03	25	39.66	8	40.23	39.00	17	22,867	0.07%
2018/01/02	16	39.04	29	39.58	40.00	-13	22,745	-0.06%

〈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

富邦-高雄券商分點個股進出
富邦-高雄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

富邦-高雄 券商分點個股進出 富邦-高雄 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

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析