華通 (2313)-富邦-台中券商分點個股進出

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

華通

(2313)

可現股當沖

股價
77.5
漲跌
▼0.5
漲幅
-0.64%
成交量
10,755張
產業
上市電子零組件類股
1848人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華通 (2313)籌碼相關－富邦-台中券商分點個股進出

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-台中券商分點個股進出
富邦-台中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
2024/04/18	11	77.89	14.1	77.87	77.50	-3	29,762	-0.01%
2024/04/17	17.3	77.67	13.1	77.98	78.00	4.3	29,828	0.01%
2024/04/16	12.1	77.20	7.1	77.27	76.60	5.1	29,938	0.02%
2024/04/15	16.3	79.67	10	79.96	79.70	6.2	29,832	0.02%
2024/04/12	9.1	81.17	17.3	81.67	81.90	-8.2	29,842	-0.03%
2024/04/11	13	80.90	8.2	80.57	80.20	4.8	29,737	0.02%
2024/04/10	16	82.48	40.3	82.70	81.80	-24.3	29,707	-0.08%
2024/04/09	79	82.49	77.8	81.38	81.40	1.2	29,710	0.00%
2024/04/08	52.3	83.75	83.4	83.19	83.50	-31.1	29,554	-0.11%
2024/04/03	1	79.70	5	80.06	79.60	-4	29,085	-0.01%
2024/04/02	8	80.60	13.1	80.32	80.20	-5.1	29,292	-0.02%
2024/04/01	10.1	79.61	4	80.58	79.20	6.1	29,279	0.02%
2024/03/29	17	80.06	29	80.33	80.40	-12	29,170	-0.04%
2024/03/28	14	78.69	11	78.26	78.20	3	29,054	0.01%
2024/03/27	9	78.12	14.5	77.81	77.70	-5.5	29,268	-0.02%
2024/03/26	29.1	77.16	10.3	77.08	75.90	18.8	29,380	0.06%
2024/03/25	13	80.32	9	80.43	80.00	4	29,320	0.01%
2024/03/22	48	79.35	8	79.08	79.50	40	29,473	0.14%
2024/03/21	16.5	79.46	20	79.85	79.40	-3.5	29,535	-0.01%
2024/03/20	67	80.89	12.1	79.33	78.40	54.9	29,906	0.18%
2024/03/19	10	81.64	16	81.71	81.00	-6	31,496	-0.02%
2024/03/18	20	80.73	22.1	81.37	82.10	-2	32,411	-0.01%
2024/03/15	7	78.63	5.1	78.84	77.70	2	32,922	0.01%
2024/03/14	14.1	79.89	15	80.15	78.70	-0.9	32,926	0.00%
2024/03/13	41.3	81.89	52	81.87	81.20	-10.8	32,844	-0.03%
2024/03/12	127.3	83.85	149.4	83.57	82.40	-22.1	32,839	-0.07%	大買/大賣/
2024/03/11	107.3	80.90	101.4	81.39	82.00	5.9	31,964	0.02%	大買/大賣/
2024/03/08	63.1	76.90	103.4	76.66	75.60	-40.3	30,884	-0.13%	大賣/
2024/03/07	75.2	78.12	48.2	77.67	76.20	27	31,035	0.09%
2024/03/06	38.5	77.57	23.7	77.82	77.60	14.9	30,914	0.05%
2024/03/05	9	77.05	21.1	76.88	76.40	-12.1	31,431	-0.04%
2024/03/04	44.6	77.57	42.5	77.18	77.00	2.1	32,972	0.01%
2024/03/01	53.9	74.12	84.1	74.29	74.30	-30.3	34,387	-0.09%
2024/02/29	29.1	75.22	27.6	75.34	76.10	1.5	35,913	0.00%
2024/02/27	34.3	75.75	37.7	75.68	75.40	-3.4	37,024	-0.01%
2024/02/26	34.4	78.12	33	77.72	77.20	1.4	37,017	0.00%
2024/02/23	214.8	79.30	181.5	78.94	78.40	33.3	37,294	0.09%	大買/大賣/
2024/02/22	282.2	75.71	301.3	76.45	80.10	-19	37,042	-0.05%	大買/大賣/
2024/02/21	65.3	72.07	181.6	71.66	72.90	-116.2	36,963	-0.31%	大賣/鉅額交易
2024/02/20	150.1	72.75	36.1	72.68	72.70	114	37,178	0.31%	大買/鉅額交易
2024/02/19	14.5	71.56	12	71.59	71.00	2.5	37,102	0.01%
2024/02/16	12.1	72.20	7.9	72.18	72.00	4.2	37,364	0.01%
2024/02/15	14	71.49	15.5	72.27	71.00	-1.5	37,615	0.00%
2024/02/05	29.1	71.55	30.1	71.81	71.60	-0.9	38,983	0.00%
2024/02/02	33.3	71.01	27.1	70.72	70.20	6.2	40,232	0.02%
2024/02/01	9	69.56	20	69.51	70.00	-11	40,191	-0.03%
2024/01/31	10.1	69.82	13	69.84	69.50	-2.9	40,454	-0.01%
2024/01/30	50.2	71.12	52	71.11	70.50	-1.8	40,550	0.00%
2024/01/29	8.1	70.49	20	70.32	71.00	-11.9	40,656	-0.03%
2024/01/26	8	69.49	5	68.84	69.00	3	40,985	0.01%
2024/01/25	8.1	70.24	6.2	70.72	69.80	1.9	41,188	0.00%
2024/01/24	28.2	70.58	39	70.88	70.40	-10.8	40,982	-0.03%
2024/01/23	58.1	69.43	40.1	69.08	69.70	18	40,968	0.04%
2024/01/22	22.2	67.41	2	68.10	66.90	20.2	40,683	0.05%
2024/01/19	9	66.87	5	67.26	67.40	4	40,499	0.01%
2024/01/18	18.3	66.47	25.3	66.82	65.50	-7	40,505	-0.02%
2024/01/17	12	68.19	8	67.66	68.00	4	40,429	0.01%
2024/01/16	21	69.34	12	68.92	69.50	9	40,321	0.02%
2024/01/15	11.1	67.98	2.1	67.40	67.90	9	40,266	0.02%
2024/01/12	6.4	67.10	4	66.70	66.40	2.4	40,339	0.01%
2024/01/11	10.1	67.79	3.1	68.07	67.30	7	40,304	0.02%
2024/01/10	3.1	67.58	14.3	67.40	68.00	-11.2	40,527	-0.03%
2024/01/09	8.1	68.98	2	69.40	67.90	6.1	41,032	0.01%
2024/01/08	9.1	68.63	7.1	68.39	69.00	2	41,031	0.00%
2024/01/05	2.1	68.98	2	69.35	69.20	0.1	41,117	0.00%
2024/01/04	16.1	69.66	13	69.52	69.00	3.1	41,422	0.01%
2024/01/03	5.1	68.56	7	68.59	69.00	-1.9	41,492	0.00%
2024/01/02	20.1	69.49	26	69.72	69.20	-6	41,369	-0.01%
2023/12/29	20	70.29	16	70.30	70.70	4	41,584	0.01%
2023/12/28	40.2	72.02	51	72.03	70.80	-10.9	41,629	-0.03%
2023/12/27	2.1	72.50	17	72.52	72.80	-15	41,882	-0.04%
2023/12/26	53.3	72.19	17	72.35	72.50	36.3	42,037	0.09%
2023/12/25	25	72.38	17.3	72.90	71.50	7.7	42,320	0.02%
2023/12/22	37.7	72.89	17.4	72.45	72.10	20.3	42,424	0.05%
2023/12/21	45	73.38	38	72.70	73.30	7	42,481	0.02%
2023/12/20	21	71.45	17	71.96	72.00	4	42,524	0.01%
2023/12/19	11	70.66	11.1	70.70	70.90	-0.1	42,868	0.00%
2023/12/18	7.1	72.49	5	72.44	71.60	2.1	43,549	0.00%
2023/12/15	44.3	73.92	26.1	73.15	72.90	18.2	44,545	0.04%
2023/12/14	154.2	75.79	125.2	75.41	74.50	29.1	46,545	0.06%	大買/大賣/
2023/12/13	42.8	73.02	99	73.46	74.40	-56.3	46,806	-0.12%
2023/12/12	42.6	71.72	37.2	71.49	70.90	5.4	47,561	0.01%
2023/12/11	24.1	69.68	15	69.75	69.00	9	47,292	0.02%
2023/12/08	12.2	69.84	17	69.94	69.00	-4.8	47,602	-0.01%
2023/12/07	26.3	69.91	33	70.15	69.20	-6.7	48,515	-0.01%
2023/12/06	44	71.97	13	71.34	71.10	31	48,288	0.06%
2023/12/05	11.5	71.44	74.1	71.80	71.90	-62.6	48,248	-0.13%
2023/12/04	46.3	73.63	41.2	74.19	72.90	5.1	48,965	0.01%
2023/12/01	35.5	71.95	69.3	72.22	72.10	-33.8	50,497	-0.07%
2023/11/30	128.6	73.27	32.2	73.24	73.30	96.4	49,705	0.19%	大買/
2023/11/29	109.1	74.83	97.3	75.04	74.80	11.8	48,693	0.02%	大買/
2023/11/28	94.1	72.26	114.3	72.38	74.20	-20.2	46,827	-0.04%	大賣/
2023/11/27	247.1	69.68	243.2	69.65	69.70	3.9	44,777	0.01%	大買/大賣/
2023/11/24	79.2	66.20	92.3	66.91	67.60	-13.1	42,790	-0.03%
2023/11/22	44.2	64.21	50.3	64.59	64.70	-6.1	40,597	-0.02%
2023/11/21	94.1	64.92	91.2	65.15	64.50	2.9	39,860	0.01%
2023/11/20	72	60.96	135.5	61.35	63.00	-63.5	38,050	-0.17%	大賣/
2023/11/17	24	58.70	42.5	58.45	59.00	-18.5	36,572	-0.05%
2023/11/16	11.1	57.01	9	57.18	57.20	2.1	36,094	0.01%
2023/11/15	32.1	57.58	20.5	57.89	57.10	11.6	35,884	0.03%
2023/11/14	124.3	57.90	99.5	57.70	57.70	24.8	35,570	0.07%	大買/
2023/11/13	148.4	59.01	97.7	58.88	59.10	50.7	35,109	0.14%	大買/
2023/11/10	188	57.68	227.2	57.56	57.20	-39.2	33,434	-0.12%	大買/大賣/
2023/11/09	39	54.79	16.4	55.30	54.80	22.6	31,750	0.07%
2023/11/08	19.2	54.67	24.2	55.04	54.90	-5.1	31,548	-0.02%
2023/11/07	11	54.08	15	54.59	54.40	-4	31,258	-0.01%
2023/11/06	23.1	54.30	14	54.96	53.90	9.1	31,127	0.03%
2023/11/03	49	54.60	47.1	54.83	54.40	2	30,839	0.01%
2023/11/02	7.1	53.81	25.1	53.94	54.10	-18	30,609	-0.06%
2023/11/01	7	52.90	24.2	52.86	52.70	-17.1	30,568	-0.06%
2023/10/31	41.5	53.41	26.3	54.16	52.80	15.2	30,502	0.05%
2023/10/30	5	53.02	22	53.35	53.50	-17	30,046	-0.06%
2023/10/27	15	52.45	20	52.16	52.20	-5	29,963	-0.02%
2023/10/26	28.3	52.58	10	52.34	52.20	18.3	30,052	0.06%
2023/10/25	14	53.71	7	53.83	53.70	7	29,867	0.02%
2023/10/24	17.1	52.85	26.1	53.04	52.90	-9	29,717	-0.03%
2023/10/23	36	52.60	67	52.94	52.70	-31	29,641	-0.10%
2023/10/20	8	51.23	6	51.66	52.10	2	29,565	0.01%
2023/10/19	20.1	51.88	22	52.30	52.30	-1.9	29,457	-0.01%
2023/10/18	43.5	52.67	41.1	52.00	52.10	2.4	29,411	0.01%
2023/10/17	80	54.51	83.5	54.85	53.90	-3.5	29,148	-0.01%
2023/10/16	9.1	52.16	16.3	53.08	53.30	-7.2	28,656	-0.03%
2023/10/13	55.1	52.95	47	53.07	53.20	8.1	28,854	0.03%
2023/10/12	50.7	53.63	40.1	53.81	54.20	10.6	29,327	0.04%
2023/10/11	7.1	52.88	19.3	52.94	52.20	-12.2	28,844	-0.04%
2023/10/06	25.3	52.31	73	51.90	51.80	-47.7	28,703	-0.17%
2023/10/05	91	53.35	25	52.94	52.60	66	28,592	0.23%
2023/10/04	9	51.42	14	51.73	52.10	-5	28,224	-0.02%
2023/10/03	25.4	52.65	17	52.24	52.00	8.4	28,024	0.03%
2023/10/02	45	53.83	30.2	54.13	54.30	14.9	27,611	0.05%
2023/09/28	50.6	53.81	51.1	53.54	53.00	-0.5	27,410	0.00%
2023/09/27	17.5	53.96	8.1	53.78	53.80	9.5	27,321	0.03%
2023/09/26	14.1	55.19	17.1	54.69	54.30	-3	26,988	-0.01%
2023/09/25	11.9	55.06	14.1	54.86	54.70	-2.2	26,553	-0.01%
2023/09/22	19.1	54.98	47	54.90	55.60	-27.9	26,212	-0.11%
2023/09/21	57.1	55.30	51.1	55.39	55.50	6.1	25,657	0.02%
2023/09/20	88.2	57.61	96.2	57.09	56.60	-8.1	24,776	-0.03%
2023/09/19	236.8	59.15	253.6	58.81	56.90	-16.9	23,512	-0.07%	大買/大賣/
2023/09/18	157.2	57.52	178	57.90	57.60	-20.8	20,843	-0.10%	大買/大賣/
2023/09/15	114.8	54.24	144	54.35	54.40	-29.2	18,459	-0.16%	大買/大賣/
2023/09/14	32	50.47	82	50.75	50.80	-50	16,435	-0.30%
2023/09/13	53.6	50.71	15.3	50.33	50.40	38.3	15,673	0.24%
2023/09/12	54.3	49.98	60.3	50.04	50.80	-6	15,093	-0.04%
2023/09/11	43	48.66	18	48.15	48.20	25	13,942	0.18%
2023/09/08	58	48.43	37.1	48.78	48.85	20.9	13,491	0.15%
2023/09/07	82.9	49.84	34.8	49.83	48.80	48.1	13,015	0.37%
2023/09/06	70.1	49.89	524.7	49.89	50.40	-454.7	11,877	-3.83%	大賣/鉅額交易
2023/09/05	0	0.00	25	46.02	46.10	-25	9,507	-0.26%
2023/09/04	0	0.00	3	45.33	45.45	-3	9,471	-0.03%
2023/09/01	5	45.06	1	44.95	45.00	4	9,543	0.04%
2023/08/31	6	45.88	14	45.79	45.30	-8	9,583	-0.08%
2023/08/30	5	44.99	26	45.12	44.95	-21	9,402	-0.22%
2023/08/28	1	44.25	10	43.95	43.70	-9	9,540	-0.09%
2023/08/25	3	43.32	3	43.60	43.50	0	9,605	0.00%
2023/08/24	1	44.00	1	43.46	43.70	0	9,731	0.00%
2023/08/22	8.1	42.40	0	0.00	42.75	8.1	10,159	0.08%
2023/08/21	7	42.56	5	42.75	42.50	2	10,296	0.02%
2023/08/18	20	43.19	0	0.00	42.55	20	10,314	0.19%
2023/08/17	13	43.50	2	43.63	43.75	11	10,360	0.11%
2023/08/16	7.1	43.43	14	43.38	43.50	-6.9	10,462	-0.07%
2023/08/15	2	44.00	0	0.00	44.00	2	10,626	0.02%
2023/08/14	10.5	43.75	0	0.00	43.60	10.5	10,661	0.10%
2023/08/11	10	44.84	4	44.79	44.70	6	10,691	0.06%
2023/08/10	12	45.19	4	45.47	44.95	8	10,763	0.07%
2023/08/09	8	45.74	3	45.63	46.00	5	10,677	0.05%
2023/08/08	87.5	46.39	61	46.92	45.90	26.5	10,711	0.25%
2023/08/07	11.1	46.22	36.8	46.10	46.45	-25.7	10,484	-0.24%
2023/08/04	6	44.38	7	44.33	44.40	-1	10,243	-0.01%
2023/08/02	10	45.02	3	45.03	44.70	7	10,258	0.07%
2023/08/01	15	45.47	0	0.00	45.00	15	10,265	0.15%
2023/07/31	16	45.77	16	45.64	45.50	0	10,246	0.00%
2023/07/28	6	45.23	1.1	45.00	45.05	4.9	10,127	0.05%
2023/07/27	9	44.86	0	0.00	45.05	9	10,160	0.09%
2023/07/26	4	45.46	1	45.50	45.05	3	10,120	0.03%
2023/07/25	3	45.95	13	45.69	45.95	-10	10,081	-0.10%
2023/07/24	9.6	44.84	5	44.89	44.65	4.6	10,070	0.05%
2023/07/21	3	44.80	3	45.05	45.00	0	10,087	0.00%
2023/07/20	4	45.63	1	45.15	45.45	3	10,106	0.03%
2023/07/19	9.2	47.07	17	47.48	45.70	-7.8	10,253	-0.08%
2023/07/18	15	48.03	17	47.85	48.10	-2	10,109	-0.02%
2023/07/17	71.1	48.32	131.1	48.63	48.50	-60	9,815	-0.61%	大賣/
2023/07/14	1	45.60	0	0.00	45.70	1	9,152	0.01%
2023/07/13	11	45.98	9	45.92	45.70	2	9,333	0.02%
2023/07/12	1	45.80	7	45.71	45.75	-6	9,272	-0.06%
2023/07/11	0	0.00	74	45.59	45.60	-74	9,261	-0.80%
2023/07/10	9	45.71	5	45.46	44.85	4	9,478	0.04%
2023/07/07	12	45.52	0	0.00	45.60	12	9,657	0.12%
2023/07/06	13.5	45.96	14	45.97	45.50	-0.5	9,681	-0.01%
2023/07/05	56	45.99	36.6	45.70	46.10	19.4	9,675	0.20%
2023/07/04	20	44.99	10	44.88	44.95	10	9,335	0.11%
2023/07/03	0	0.00	5	44.88	44.90	-5	9,327	-0.05%
2023/06/30	1	44.80	10	44.62	44.40	-9	9,374	-0.10%
2023/06/29	18	45.01	10	45.04	44.80	8	9,460	0.08%
2023/06/28	11.1	44.89	8.5	44.75	44.85	2.6	9,328	0.03%
2023/06/27	9.1	44.20	4	44.16	44.10	5.1	9,185	0.06%
2023/06/26	1	43.80	2	43.85	43.75	-1	9,152	-0.01%
2023/06/21	1.2	43.28	12	43.31	43.25	-10.8	9,308	-0.12%
2023/06/20	5	43.26	2	43.35	43.30	3	9,402	0.03%
2023/06/19	11	43.25	0.1	43.45	43.25	10.9	9,480	0.12%
2023/06/16	3	43.40	11	43.35	43.45	-8	9,512	-0.08%
2023/06/15	4.3	43.58	1	43.45	43.40	3.3	9,480	0.03%
2023/06/14	5	43.88	8	43.94	43.65	-3	9,525	-0.03%
2023/06/13	11	43.48	21	43.63	43.80	-10	9,712	-0.10%
2023/06/08	3	43.73	9	43.99	44.05	-6	9,938	-0.06%
2023/06/07	12	44.13	1	44.70	44.10	11	10,081	0.11%
2023/06/06	7	44.59	0	0.00	44.50	7	10,034	0.07%
2023/06/05	1	44.10	5	44.10	44.10	-4	10,009	-0.04%
2023/06/02	2	44.65	3	44.47	44.35	-1	10,128	-0.01%
2023/06/01	0	0.00	2	44.37	44.45	-2	10,087	-0.02%
2023/05/31	2	43.95	3	44.07	44.10	-1	10,077	-0.01%
2023/05/30	8	43.98	1	43.90	44.10	7	10,040	0.07%
2023/05/29	6.1	44.33	2	44.35	44.30	4.1	9,999	0.04%
2023/05/26	12	44.14	65	43.74	44.25	-53	9,907	-0.53%
2023/05/25	3	43.38	23.1	43.10	43.35	-20.1	9,676	-0.21%
2023/05/24	5	42.40	5	42.53	42.60	0	9,602	0.00%
2023/05/23	14.1	42.20	2	42.10	42.20	12.1	9,612	0.13%
2023/05/22	2	42.73	1	43.00	42.75	1	9,467	0.01%
2023/05/19	54.1	42.99	19	43.62	43.50	35.1	9,372	0.37%
2023/05/18	0	0.00	1	42.15	42.10	-1	9,245	-0.01%
2023/05/17	5	41.81	0	0.00	41.70	5	9,228	0.05%
2023/05/16	3	41.88	0	0.00	41.80	3	9,105	0.03%
2023/05/15	1.1	41.73	0	0.00	42.20	1.1	8,984	0.01%
2023/05/12	2	42.50	0	0.00	42.05	2	9,001	0.02%
2023/05/11	2	42.50	0	0.00	42.40	2	8,992	0.02%
2023/05/10	1	43.30	0	0.00	43.20	1	8,994	0.01%
2023/05/09	0	0.00	12	43.76	43.75	-12	9,083	-0.13%
2023/05/08	2	43.43	15	43.64	43.75	-13	9,201	-0.14%
2023/05/05	0	0.00	2	43.10	43.15	-2	9,264	-0.02%
2023/05/03	0	0.00	1	43.30	43.25	-1	9,619	-0.01%
2023/05/02	0	0.00	1	43.35	43.30	-1	9,763	-0.01%
2023/04/28	12	43.40	4	43.15	43.10	8	9,993	0.08%
2023/04/27	1	42.85	4.2	43.03	43.10	-3.1	9,991	-0.03%
2023/04/26	3	41.80	2	42.25	42.30	1	9,950	0.01%
2023/04/25	2.1	41.99	4	41.48	41.55	-2	9,987	-0.02%
2023/04/24	26.2	42.15	5	42.01	41.75	21.2	10,012	0.21%
2023/04/21	14	43.04	2	43.30	43.00	12	9,978	0.12%
2023/04/20	2.3	43.81	9	43.64	43.70	-6.7	10,046	-0.07%
2023/04/19	10	44.03	6	44.04	43.80	4	10,141	0.04%
2023/04/18	14.2	44.95	15	45.00	44.60	-0.8	10,097	-0.01%
2023/04/17	10.1	44.55	5	44.35	44.55	5.1	10,034	0.05%
2023/04/14	3	44.05	1	44.10	44.10	2	9,992	0.02%
2023/04/13	24	43.94	5	44.00	44.00	19	9,974	0.19%
2023/04/12	9	46.52	7	46.78	46.35	2	9,686	0.02%
2023/04/11	3	46.85	13	46.93	46.85	-10	9,416	-0.11%
2023/04/10	0	0.00	14	46.86	46.90	-14	9,359	-0.15%
2023/04/07	1	46.55	18	46.53	46.40	-17	9,218	-0.18%
2023/04/06	1	46.05	7	46.13	46.20	-6	9,176	-0.07%
2023/03/31	8	46.71	11	46.52	46.35	-3	9,230	-0.03%
2023/03/30	10	46.33	12	46.31	46.30	-2	9,245	-0.02%
2023/03/29	4	45.75	2.5	45.86	45.80	1.5	9,134	0.02%
2023/03/28	2	45.60	12	45.70	45.55	-10	9,237	-0.11%
2023/03/27	0.1	45.95	6	45.87	45.95	-5.9	9,255	-0.06%
2023/03/24	9	45.49	9	45.57	45.65	0	9,358	0.00%
2023/03/23	12	44.74	10.1	44.75	44.70	1.9	9,205	0.02%
2023/03/22	6	45.10	11.1	45.01	45.10	-5.1	9,177	-0.06%
2023/03/21	15	44.62	5	44.67	44.90	10	9,177	0.11%
2023/03/20	3	44.00	8	43.91	44.30	-5	9,303	-0.05%
2023/03/17	10	43.23	0	0.00	43.30	10	9,522	0.11%
2023/03/16	9.1	43.54	1	43.65	43.10	8.1	9,527	0.08%
2023/03/15	8.6	44.40	101	44.85	44.20	-92.4	9,696	-0.95%	大賣/
2023/03/14	5.1	44.58	2	44.65	44.50	3	9,815	0.03%
2023/03/13	13	44.72	25	44.91	45.15	-12	9,884	-0.12%
2023/03/10	38	45.88	31.1	46.09	45.25	6.9	10,005	0.07%
2023/03/09	3	46.72	16	46.69	46.50	-13	10,078	-0.13%
2023/03/08	1	47.00	3	47.00	47.00	-2	10,252	-0.02%
2023/03/07	2	46.43	0.5	46.90	46.90	1.5	10,272	0.01%
2023/03/06	18	46.22	1	46.00	46.10	17	10,195	0.17%
2023/03/03	16	46.79	2	46.83	46.75	14	10,145	0.14%
2023/03/02	5	46.30	10	46.25	46.45	-5	10,170	-0.05%
2023/03/01	3	46.00	25	45.96	46.00	-22	10,181	-0.22%
2023/02/24	3	45.60	1	45.70	45.60	2	10,192	0.02%
2023/02/23	11.1	45.85	1	45.80	45.90	10.1	10,187	0.10%
2023/02/22	2	45.95	0	0.00	45.95	2	10,395	0.02%
2023/02/21	12	46.44	3	46.45	46.20	9	10,715	0.08%
2023/02/20	1	46.75	2	46.80	46.65	-1	10,972	-0.01%
2023/02/17	0	0.00	3.2	46.56	46.60	-3.2	11,200	-0.03%
2023/02/16	10.1	46.05	1	46.20	46.40	9.1	11,429	0.08%
2023/02/14	0.1	45.95	11	45.54	45.85	-11	12,177	-0.09%
2023/02/13	4	45.49	1	45.45	45.40	3	12,395	0.02%
2023/02/10	3	45.48	36.2	45.60	45.70	-33.2	12,674	-0.26%
2023/02/09	1	45.70	6	45.91	45.70	-5	12,975	-0.04%
2023/02/08	9	46.21	25	46.23	46.30	-16	13,052	-0.12%
2023/02/07	2.5	45.83	15	45.88	45.70	-12.5	13,138	-0.10%
2023/02/06	19	46.21	1	46.00	46.30	18	13,099	0.14%
2023/02/03	307	46.95	6	46.78	46.75	301	13,014	2.31%	大買/鉅額交易
2023/02/02	7	46.64	6	46.39	46.75	1	13,041	0.01%
2023/02/01	3	46.15	8	46.16	46.55	-5	12,888	-0.04%
2023/01/31	22	45.42	12	45.43	45.55	10	12,883	0.08%
2023/01/30	9.4	44.76	2	45.15	45.10	7.4	12,927	0.06%
2023/01/17	8	44.08	6	44.25	44.25	2	12,752	0.02%
2023/01/13	19	43.68	2	43.85	43.50	17	12,890	0.13%
2023/01/12	5	43.90	1	44.00	44.10	4	12,946	0.03%
2023/01/11	42	43.93	37	44.06	44.00	5	12,957	0.04%
2023/01/10	10.5	44.48	1	44.60	44.70	9.5	12,793	0.07%
2023/01/09	4	44.66	3	44.97	45.10	1	12,780	0.01%
2023/01/06	2	43.85	0	0.00	44.30	2	12,731	0.02%
2023/01/05	2	44.85	5	44.65	44.70	-3	12,835	-0.02%
2023/01/04	2	45.50	0	0.00	45.35	2	12,913	0.02%
2023/01/03	2	45.45	4	44.70	45.55	-2	13,039	-0.02%
2022/12/30	0	0.00	1	45.49	44.50	-1	13,197	-0.01%
2022/12/29	10	44.60	0	0.00	45.00	10	13,400	0.07%
2022/12/28	3	45.05	5	44.85	44.80	-2	13,534	-0.01%
2022/12/27	5	46.50	0	0.00	46.40	5	13,495	0.04%
2022/12/26	3	46.20	2	46.17	46.10	1	13,538	0.01%
2022/12/23	3	45.50	3	45.97	45.95	0	13,646	0.00%
2022/12/22	27	46.93	0	0.00	46.45	27	13,669	0.20%
2022/12/21	5	47.00	0	0.00	46.65	5	13,819	0.04%
2022/12/20	53	47.56	0.1	47.70	46.60	52.9	13,914	0.38%
2022/12/19	25	48.44	0	0.00	47.95	25	13,947	0.18%
2022/12/16	13	48.77	6	48.63	48.90	7	14,020	0.05%
2022/12/15	8	48.31	3	48.28	48.50	5	13,975	0.04%
2022/12/14	6	47.87	0	0.00	47.80	6	14,194	0.04%
2022/12/13	4	47.81	2	48.08	47.75	2	14,220	0.01%
2022/12/12	3	48.20	0	0.00	48.05	3	14,278	0.02%
2022/12/09	8	49.29	4.1	49.83	48.80	3.9	14,409	0.03%
2022/12/08	9	49.36	1	49.50	49.40	8	14,403	0.06%
2022/12/07	44	50.43	17	50.84	49.10	27	14,834	0.18%
2022/12/06	16	50.83	23	50.99	51.10	-7	14,662	-0.05%
2022/12/05	31	51.11	16	51.19	51.30	15	14,559	0.10%
2022/12/02	43.1	51.03	18.1	50.81	51.10	25	14,565	0.17%
2022/12/01	28.1	50.27	20	50.20	50.10	8.1	14,398	0.06%
2022/11/30	1	49.60	6	49.49	49.55	-5	14,656	-0.03%
2022/11/29	0	0.00	5	48.70	48.45	-5	14,729	-0.03%
2022/11/28	0	0.00	15	48.34	48.50	-15	14,753	-0.10%
2022/11/25	5	48.35	1	48.40	48.05	4	14,962	0.03%
2022/11/24	1.1	48.40	3	48.33	48.35	-1.9	15,216	-0.01%
2022/11/23	5	48.12	0	0.00	48.05	5	15,817	0.03%
2022/11/22	3.1	47.65	3	47.87	47.80	0.1	16,376	0.00%
2022/11/21	2	48.15	3	48.30	48.20	-1	16,747	-0.01%
2022/11/18	16.2	48.96	1	49.30	48.40	15.2	16,831	0.09%
2022/11/17	20	48.90	41	48.96	49.00	-21	16,712	-0.13%
2022/11/16	9.4	47.49	9	47.94	48.15	0.4	16,425	0.00%
2022/11/15	3	47.67	7.1	47.87	48.00	-4.1	16,220	-0.03%
2022/11/14	15.1	47.54	61	47.44	47.40	-45.9	16,185	-0.28%
2022/11/11	64.9	48.11	18	48.07	47.95	46.9	16,145	0.29%
2022/11/10	1.2	46.17	12	46.47	46.20	-10.8	16,227	-0.07%
2022/11/09	6	46.09	7	46.08	46.05	-1	16,358	-0.01%
2022/11/08	5	45.62	2	45.80	45.10	3	16,292	0.02%
2022/11/07	36	45.85	14	44.89	44.80	22	16,260	0.14%
2022/11/04	1	45.90	23	45.95	46.00	-22	16,184	-0.14%
2022/11/03	1	45.70	3	45.23	46.15	-2	16,373	-0.01%
2022/11/02	3	44.58	2	44.83	44.95	1	16,566	0.01%
2022/11/01	3	44.17	8	43.95	44.40	-5	17,113	-0.03%
2022/10/31	1	43.20	3	43.37	43.70	-2	17,771	-0.01%
2022/10/28	0	0.00	0.2	42.49	42.10	-0.2	17,980	0.00%
2022/10/27	0	0.00	2	43.00	42.85	-2	18,148	-0.01%
2022/10/26	5.2	42.24	0	0.00	41.35	5.2	18,045	0.03%
2022/10/25	4	43.39	1	43.90	43.15	3	17,911	0.02%
2022/10/24	10	44.73	11	44.17	43.80	-1	17,985	-0.01%
2022/10/21	8.1	43.68	3	43.77	43.25	5.1	17,961	0.03%
2022/10/20	14	43.50	1	43.45	43.50	13	17,999	0.07%
2022/10/19	5	45.40	1	45.50	44.15	4	17,937	0.02%
2022/10/18	0	0.00	4	45.34	45.35	-4	17,953	-0.02%
2022/10/17	1	42.75	3	44.25	44.80	-2	18,047	-0.01%
2022/10/14	10	45.20	8	45.17	44.80	2	18,179	0.01%
2022/10/13	10	43.63	14	43.49	43.20	-4	18,510	-0.02%
2022/10/12	13	44.43	26	44.31	45.00	-13	18,730	-0.07%
2022/10/11	18	43.63	13	44.15	43.30	5	18,873	0.03%
2022/10/07	16	46.95	24	46.82	46.35	-8	19,401	-0.04%
2022/10/06	20	47.14	6	46.73	46.50	14	19,774	0.07%
2022/10/05	20	46.38	13	46.60	46.55	7	19,665	0.04%
2022/10/04	15	44.97	14	44.96	45.70	1	19,594	0.01%
2022/10/03	5	44.52	2	44.98	44.25	3	19,639	0.02%
2022/09/30	6	44.45	10	44.72	45.20	-4	19,846	-0.02%
2022/09/29	1	44.50	3	44.92	44.40	-2	20,194	-0.01%
2022/09/28	16	44.38	2	44.78	43.80	14	20,476	0.07%
2022/09/27	15	46.09	8	46.10	46.75	7	20,371	0.03%
2022/09/26	12	45.58	6.2	45.21	45.25	5.8	20,339	0.03%
2022/09/23	13.1	47.70	3	47.43	47.30	10.1	20,358	0.05%
2022/09/22	3	47.00	12	46.77	47.60	-9	20,396	-0.04%
2022/09/21	27	46.99	30	47.00	46.90	-3	20,453	-0.01%
2022/09/20	13	48.36	20	48.37	48.50	-7	20,344	-0.03%
2022/09/19	15	48.42	7	48.73	48.45	8	20,397	0.04%
2022/09/16	14	48.46	26	48.16	48.25	-12	20,579	-0.06%
2022/09/15	15	48.70	7	48.83	48.60	8	20,553	0.04%
2022/09/14	28.3	48.87	3	49.07	49.15	25.3	20,633	0.12%
2022/09/13	8	50.83	19	51.01	50.50	-11	20,251	-0.05%
2022/09/12	34.3	52.11	7	51.93	51.60	27.3	20,199	0.13%
2022/09/08	0.2	51.40	3	51.30	51.40	-2.8	20,424	-0.01%
2022/09/07	9	50.06	3	50.00	50.20	6	20,598	0.03%
2022/09/06	99	50.74	27	50.54	50.30	72	20,848	0.35%
2022/09/05	22	51.60	20	51.57	51.70	2	20,563	0.01%
2022/09/02	17.1	51.01	5	51.02	50.50	12.1	20,388	0.06%
2022/09/01	8.2	51.13	6	51.33	50.70	2.2	20,511	0.01%
2022/08/31	58	52.78	40	52.82	52.70	18	20,509	0.09%
2022/08/30	58.1	52.56	99	54.00	53.40	-41	20,767	-0.20%
2022/08/29	18	51.03	9	50.90	51.70	9	20,825	0.04%
2022/08/26	9	51.63	49	52.14	52.40	-40	20,422	-0.20%
2022/08/25	20	51.09	21	51.25	50.90	-1	20,349	0.00%
2022/08/24	1	50.60	15	50.67	50.60	-14	20,530	-0.07%
2022/08/23	5	50.34	26	50.02	50.00	-21	20,487	-0.10%
2022/08/22	40	50.18	51	50.52	50.00	-11	20,561	-0.05%
2022/08/19	35	49.91	18	50.07	50.30	17	20,739	0.08%
2022/08/18	15.2	49.50	57	49.14	49.55	-41.8	20,715	-0.20%
2022/08/17	97.2	49.60	126	49.66	48.80	-28.9	20,751	-0.14%	大賣/
2022/08/16	114	51.75	24	51.93	52.00	90	20,481	0.44%	大買/
2022/08/15	4	51.10	14	51.34	51.00	-10	20,407	-0.05%
2022/08/12	38	51.78	27	51.36	51.10	11	20,771	0.05%
2022/08/11	1	50.90	26	51.31	50.90	-25	21,178	-0.12%
2022/08/10	21	51.36	14.2	51.15	51.20	6.9	21,436	0.03%
2022/08/09	3	50.57	24	50.63	50.70	-21	21,796	-0.10%
2022/08/08	12	50.06	58.3	50.17	50.70	-46.3	22,056	-0.21%
2022/08/05	68	49.15	58	49.05	49.15	10	22,060	0.05%
2022/08/04	16	48.51	17	48.26	48.55	-1	21,423	0.00%
2022/08/03	40	48.34	7	48.25	48.45	33	21,273	0.16%
2022/08/02	7.2	47.86	0	0.00	47.55	7.2	21,266	0.03%
2022/08/01	11	48.75	16	48.60	48.50	-5	21,359	-0.02%
2022/07/29	3	48.38	9	48.48	48.70	-6	21,701	-0.03%
2022/07/28	17	48.24	3	47.83	47.65	14	21,938	0.06%
2022/07/27	1	47.70	5	47.74	48.10	-4	21,884	-0.02%
2022/07/26	18	48.26	6	48.02	47.95	12	21,804	0.06%
2022/07/25	4	48.53	12	48.85	48.90	-8	21,976	-0.04%
2022/07/22	0	0.00	35	49.17	49.10	-35	22,002	-0.16%
2022/07/21	4	48.85	8	49.42	49.35	-4	22,092	-0.02%
2022/07/20	10	50.73	31	49.66	49.70	-21	22,151	-0.09%
2022/07/19	29	49.64	21	49.63	49.65	8	21,948	0.04%
2022/07/18	29	48.94	36	48.86	48.80	-7	21,669	-0.03%
2022/07/15	71	48.26	55	48.50	48.50	16	21,507	0.07%
2022/07/14	127	47.09	135.1	47.07	47.00	-8.1	21,021	-0.04%	大買/大賣/
2022/07/13	14	43.75	17	44.06	44.15	-3	20,835	-0.01%
2022/07/12	2	42.60	3	42.92	42.55	-1	20,926	0.00%
2022/07/11	5	44.21	7	44.19	43.90	-2	21,110	-0.01%
2022/07/08	11	44.09	9	44.24	44.20	2	21,589	0.01%
2022/07/07	20	42.91	18	43.60	43.80	2	21,699	0.01%
2022/07/06	16	42.55	16	43.10	41.95	0	21,471	0.00%
2022/07/05	2	41.58	6.2	41.64	41.75	-4.2	21,434	-0.02%
2022/07/04	15	41.54	11	41.69	41.10	4	21,513	0.02%
2022/07/01	12	41.89	15.1	42.91	41.00	-3.1	21,857	-0.01%
2022/06/30	11	43.61	6	43.78	43.40	5	21,931	0.02%
2022/06/29	8	44.09	6	44.34	44.55	2	22,013	0.01%
2022/06/28	8	45.13	3.2	45.35	45.00	4.9	22,163	0.02%
2022/06/27	6	46.73	4.1	46.71	46.50	1.9	22,719	0.01%
2022/06/24	6	46.24	12	46.72	46.20	-6	23,509	-0.03%
2022/06/23	6	44.91	23	45.21	45.25	-17	23,990	-0.07%
2022/06/22	16.4	44.51	8	44.43	44.60	8.4	24,797	0.03%
2022/06/21	19	45.69	18	45.80	46.20	1	25,328	0.00%
2022/06/20	4	44.98	1	44.45	44.45	3	25,835	0.01%
2022/06/17	29	46.01	20	46.13	45.90	9	26,249	0.03%
2022/06/16	12	48.28	4	48.28	47.60	8	26,095	0.03%
2022/06/15	10	48.82	13	48.72	48.25	-3	26,077	-0.01%
2022/06/14	2	47.33	9	47.66	48.15	-7	25,788	-0.03%
2022/06/13	10	47.29	15	47.25	47.35	-5	25,599	-0.02%
2022/06/10	18	47.98	9.1	47.98	47.90	8.9	25,651	0.03%
2022/06/09	54	48.53	91.4	47.79	47.90	-37.4	25,693	-0.15%
2022/06/08	28	49.85	16.3	49.67	49.10	11.7	25,438	0.05%
2022/06/07	59	49.78	17	49.52	49.65	42	24,948	0.17%
2022/06/06	14	48.26	3	48.50	48.15	11	24,371	0.05%
2022/06/02	18.1	48.85	19	48.91	48.55	-0.9	24,363	0.00%
2022/06/01	4	48.56	414.2	48.30	48.40	-410.2	24,200	-1.70%	大賣/鉅額交易
2022/05/31	7	47.37	3	47.67	47.40	4	23,990	0.02%
2022/05/30	5	48.02	8	48.14	47.50	-3	24,182	-0.01%
2022/05/27	9	47.76	3	47.32	47.30	6	24,116	0.02%
2022/05/26	6	48.46	6	48.32	48.00	0	24,115	0.00%
2022/05/25	35	48.57	231	48.85	48.60	-196	24,260	-0.81%	大賣/鉅額交易
2022/05/24	47	48.11	53	48.48	47.95	-6	24,349	-0.02%
2022/05/23	22	48.84	13	48.57	48.05	9	24,164	0.04%
2022/05/20	40	49.17	61	48.93	48.80	-21	24,409	-0.09%
2022/05/19	45	48.76	50.1	47.93	49.00	-5.1	24,298	-0.02%
2022/05/18	75	47.96	62.3	48.10	48.05	12.7	24,273	0.05%
2022/05/17	67.3	47.12	76	47.08	47.35	-8.7	25,201	-0.03%
2022/05/16	42	45.43	53	45.50	45.40	-11	25,278	-0.04%
2022/05/13	22	44.44	35	44.29	45.10	-13	25,197	-0.05%
2022/05/12	2	41.50	2	41.80	41.00	0	24,680	0.00%
2022/05/11	3	41.28	3	41.75	42.35	0	24,631	0.00%
2022/05/10	2	42.00	5	42.01	42.30	-3	24,503	-0.01%
2022/05/09	4	42.09	2	41.90	41.70	2	24,486	0.01%
2022/05/06	51	43.18	44	43.53	43.10	7	24,368	0.03%
2022/05/05	27	46.72	28	47.19	45.50	-1	23,989	0.00%
2022/05/04	1	46.20	8	46.19	46.25	-7	23,651	-0.03%
2022/05/03	4	45.98	8	46.13	46.30	-4	23,697	-0.02%
2022/04/29	17	46.36	18	46.35	45.85	-1	23,688	0.00%
2022/04/28	28	45.37	27	45.35	45.10	1	23,486	0.00%
2022/04/27	28	45.29	32.5	45.71	45.90	-4.5	23,427	-0.02%
2022/04/26	36.1	45.98	34.1	46.36	46.65	2	23,361	0.01%
2022/04/25	24.3	44.97	1	46.10	44.55	23.3	23,161	0.10%
2022/04/22	1	47.30	2	47.50	47.55	-1	23,125	0.00%
2022/04/21	9	47.61	13	47.90	48.00	-4	23,063	-0.02%
2022/04/20	21.4	48.01	7	47.79	47.35	14.4	22,897	0.06%
2022/04/19	11	47.94	17	48.11	47.55	-6	22,739	-0.03%
2022/04/18	20	46.04	38	46.49	46.70	-18	22,448	-0.08%
2022/04/15	16	46.98	23.4	47.19	47.05	-7.4	22,259	-0.03%
2022/04/14	42	46.72	57	47.49	48.00	-15	22,132	-0.07%
2022/04/13	52.1	45.56	56	45.63	46.15	-4	21,664	-0.02%
2022/04/12	17.1	44.33	7	44.14	44.15	10.1	21,756	0.05%
2022/04/11	24	45.37	17	44.42	44.35	7	21,667	0.03%
2022/04/08	33.4	46.34	22	46.74	46.65	11.4	21,313	0.05%
2022/04/07	40	47.20	16	46.32	45.90	24	21,147	0.11%
2022/04/06	15	48.79	17	49.08	49.15	-2	20,803	-0.01%
2022/04/01	11	48.50	9	48.28	48.45	2	20,605	0.01%
2022/03/31	8	48.57	9	48.65	48.30	-1	20,442	0.00%
2022/03/30	97.1	49.70	77	49.73	49.50	20.1	20,275	0.10%
2022/03/29	47.1	50.43	18.6	50.76	49.95	28.5	19,787	0.14%
2022/03/28	79	52.13	106.1	52.20	52.80	-27.1	19,013	-0.14%	大賣/
2022/03/25	72.1	52.16	83	51.99	53.00	-10.9	18,276	-0.06%
2022/03/24	31.3	50.41	139	50.59	51.00	-107.7	17,250	-0.62%	大賣/鉅額交易
2022/03/23	71.5	49.12	45.1	49.16	49.40	26.5	16,494	0.16%
2022/03/22	18.1	48.01	21	48.07	48.35	-2.9	16,024	-0.02%
2022/03/21	6	46.74	2	46.50	46.40	4	15,591	0.03%
2022/03/18	0.2	46.30	17	46.36	46.60	-16.8	15,570	-0.11%
2022/03/17	1.2	44.58	0	0.00	44.80	1.2	15,254	0.01%
2022/03/16	15	44.04	0	0.00	43.50	15	15,193	0.10%
2022/03/15	4	44.09	3	43.77	43.35	1	15,253	0.01%
2022/03/14	26	45.43	24	45.02	45.00	2	15,205	0.01%
2022/03/11	3	43.68	0	0.00	43.50	3	15,309	0.02%
2022/03/10	3	44.15	1	44.35	44.10	2	15,528	0.01%
2022/03/09	7	43.44	3	43.40	43.40	4	15,466	0.03%
2022/03/08	7	44.54	1	43.70	43.35	6	15,382	0.04%
2022/03/07	8	44.39	23	44.75	44.60	-15	15,351	-0.10%
2022/03/04	6	46.69	4	46.69	46.50	2	15,270	0.01%
2022/03/03	14.1	46.66	9.1	46.98	46.70	5.1	15,290	0.03%
2022/03/02	5	47.61	3	47.75	47.80	2	15,107	0.01%
2022/03/01	4	48.28	5.1	48.43	48.35	-1.1	15,086	-0.01%
2022/02/25	9	47.82	9.1	48.00	47.85	-0.1	14,877	0.00%
2022/02/24	8.1	46.86	18	47.09	46.00	-10	14,762	-0.07%
2022/02/23	9.1	48.20	3	48.32	47.90	6.1	14,602	0.04%
2022/02/22	12	48.20	23	48.08	48.40	-11	15,422	-0.07%
2022/02/21	21	48.01	13	48.12	47.95	8	15,664	0.05%
2022/02/18	37.1	48.28	62	48.69	48.65	-24.9	15,319	-0.16%
2022/02/17	18	48.34	55.1	48.13	47.90	-37.1	14,747	-0.25%
2022/02/16	23.1	46.24	57	46.47	46.70	-33.9	13,427	-0.25%
2022/02/15	33	45.69	44	45.26	45.45	-11	12,791	-0.09%
2022/02/14	5	43.57	12	44.03	44.00	-7	12,458	-0.06%
2022/02/11	0	0.00	6	44.62	44.50	-6	12,431	-0.05%
2022/02/10	0	0.00	19	44.31	44.60	-19	12,459	-0.15%
2022/02/09	1	44.60	25	44.80	44.60	-24	12,543	-0.19%
2022/02/08	1	44.10	17	43.83	44.00	-16	12,701	-0.13%
2022/02/07	24	42.74	23	43.01	43.25	1	12,787	0.01%
2022/01/26	0	0.00	3	41.83	42.00	-3	12,923	-0.02%
2022/01/25	57	42.62	3	42.37	42.10	54	13,327	0.41%
2022/01/24	5	42.90	5	43.30	43.40	0	13,863	0.00%
2022/01/21	8	43.73	1	44.00	43.60	7	14,032	0.05%
2022/01/20	7	44.48	5	44.38	44.45	2	14,260	0.01%
2022/01/19	5	44.05	11	44.12	44.20	-6	14,269	-0.04%
2022/01/18	12	44.08	17	43.94	43.70	-5	14,060	-0.04%
2022/01/17	8	43.49	26.1	43.76	43.85	-18.1	13,939	-0.13%
2022/01/14	4	41.14	4	42.05	42.20	0	13,773	0.00%
2022/01/13	0	0.00	1	42.05	42.05	-1	13,800	-0.01%
2022/01/12	5	42.60	6	42.21	42.50	-1	13,905	-0.01%
2022/01/11	0	0.00	3	41.80	42.35	-3	13,926	-0.02%
2022/01/10	6	42.16	0	0.00	42.20	6	13,849	0.04%
2022/01/07	1	42.85	1	42.10	42.10	0	13,890	0.00%
2022/01/06	1	42.80	5	43.16	43.10	-4	13,746	-0.03%
2022/01/05	69	44.12	17.9	44.45	42.95	51.1	13,642	0.37%
2022/01/04	2	43.80	11	44.31	44.40	-9	13,201	-0.07%
2022/01/03	1.2	43.85	12	43.61	43.80	-10.8	13,172	-0.08%
2021/12/30	2	43.53	3	43.50	43.75	-1	13,168	-0.01%
2021/12/29	5	43.46	10	43.90	43.65	-5	13,182	-0.04%
2021/12/28	4	43.99	6	44.10	44.00	-2	13,113	-0.02%
2021/12/27	13	44.09	13	44.11	44.10	0	13,067	0.00%
2021/12/24	1	43.80	4	43.79	43.90	-3	13,070	-0.02%
2021/12/23	11	43.87	17	44.11	44.05	-6	12,935	-0.05%
2021/12/22	3	43.25	6.2	43.51	43.55	-3.2	12,839	-0.02%
2021/12/21	0	0.00	3	42.98	43.15	-3	12,789	-0.02%
2021/12/20	1.1	42.99	5	42.82	43.00	-3.9	12,758	-0.03%
2021/12/17	1.1	42.52	11.3	42.96	42.65	-10.1	12,765	-0.08%
2021/12/16	1	42.60	39	43.07	43.10	-38	12,755	-0.30%
2021/12/15	16	42.11	13	42.12	42.10	3	12,635	0.02%
2021/12/14	5	42.54	12	42.57	42.55	-7	12,576	-0.06%
2021/12/10	6	41.77	6	41.75	41.70	0	12,603	0.00%
2021/12/09	17	43.16	6.1	42.75	42.45	11	12,557	0.09%
2021/12/08	2	42.50	10	42.56	42.50	-8	12,551	-0.06%
2021/12/07	47	42.96	9	42.91	42.50	38	12,431	0.31%
2021/12/06	11	42.60	16.1	42.57	42.90	-5.1	12,114	-0.04%
2021/12/03	0	0.00	12	41.10	41.20	-12	11,940	-0.10%
2021/12/02	3	40.55	18	40.88	40.55	-15	11,955	-0.13%
2021/12/01	3	41.15	1	41.30	41.20	2	11,916	0.02%
2021/11/30	6	41.75	1	42.10	41.60	5	11,766	0.04%
2021/11/29	1	40.15	7	40.09	41.05	-6	11,702	-0.05%
2021/11/26	11	41.00	24	41.27	41.00	-13	11,609	-0.11%
2021/11/25	13	42.30	5	42.10	42.00	8	11,541	0.07%
2021/11/24	5	41.88	25	42.06	42.30	-20	11,748	-0.17%
2021/11/23	18	42.25	2	42.18	42.00	16	11,658	0.14%
2021/11/22	8	43.55	13	43.67	43.30	-5	11,460	-0.04%
2021/11/19	133	44.68	57	43.82	43.00	76	11,343	0.67%	大買/
2021/11/18	25	43.53	74	43.55	43.80	-49	10,405	-0.47%
2021/11/17	2	41.80	20	41.60	41.50	-18	9,757	-0.18%
2021/11/16	7	41.83	8	41.61	41.60	-1	9,756	-0.01%
2021/11/15	1	42.25	11	42.14	42.10	-10	9,725	-0.10%
2021/11/12	2	40.78	13.1	41.36	41.25	-11.1	9,675	-0.11%
2021/11/11	13.2	41.70	39	41.83	41.30	-25.8	9,614	-0.27%
2021/11/10	1	41.90	16	41.60	42.05	-15	9,626	-0.16%
2021/11/09	3	41.77	14	41.70	41.50	-11	9,789	-0.11%
2021/11/08	15	41.46	10	41.78	41.40	5	9,746	0.05%
2021/11/05	42	42.04	18.1	41.94	41.80	23.9	9,736	0.25%
2021/11/04	3	41.15	1	41.50	40.70	2	9,607	0.02%
2021/11/03	15	40.99	4	40.88	40.95	11	9,615	0.11%
2021/11/02	16	41.76	10	41.79	40.40	6	9,872	0.06%
2021/11/01	23.3	42.27	27	42.03	42.40	-3.8	9,574	-0.04%
2021/10/29	11	40.48	9	40.60	40.35	2	9,222	0.02%
2021/10/28	16	40.26	23	40.17	40.15	-7	9,320	-0.08%
2021/10/27	1	39.60	3.1	39.42	39.60	-2.1	9,083	-0.02%
2021/10/26	0	0.00	1	38.70	38.65	-1	9,218	-0.01%
2021/10/25	1	38.90	0	0.00	38.55	1	9,381	0.01%
2021/10/22	0	0.00	20	37.90	38.75	-20	9,785	-0.20%
2021/10/21	36	38.17	12	38.36	37.60	24	10,483	0.23%
2021/10/20	42	38.18	45.8	38.48	38.70	-3.8	10,465	-0.04%
2021/10/19	0	0.00	1	38.00	37.85	-1	10,656	-0.01%
2021/10/18	0	0.00	0.4	37.20	37.05	-0.4	10,778	0.00%
2021/10/15	5	37.65	11	37.33	37.15	-6	11,089	-0.05%
2021/10/12	1	37.10	2	36.80	37.10	-1	12,069	-0.01%
2021/10/08	2	37.63	1	37.45	37.60	1	13,040	0.01%
2021/10/07	1.1	37.14	0	0.00	37.05	1.1	14,988	0.01%
2021/10/06	2	36.95	1	36.90	36.35	1	17,470	0.01%
2021/10/05	3	35.15	0	0.00	35.90	3	17,701	0.02%
2021/10/04	1	35.60	18	35.96	35.70	-17	18,027	-0.09%
2021/10/01	7	36.26	2	35.57	35.55	5	18,639	0.03%
2021/09/30	28	37.32	9	36.93	37.30	19	18,795	0.10%
2021/09/29	12.1	36.49	1	36.35	36.30	11.1	19,035	0.06%
2021/09/28	12	37.60	5	37.70	37.60	7	19,216	0.04%
2021/09/27	1	38.25	5	38.10	38.20	-4	19,269	-0.02%
2021/09/24	0	0.00	3	38.25	38.45	-3	19,406	-0.02%
2021/09/23	15	37.58	1	37.55	37.70	14	19,386	0.07%
2021/09/22	1	37.55	0	0.00	37.85	1	19,350	0.01%
2021/09/17	2	38.50	7	38.03	38.50	-5	19,355	-0.03%
2021/09/16	3	37.45	0	0.00	37.55	3	19,464	0.02%
2021/09/15	7	37.53	5	37.65	37.20	2	19,804	0.01%
2021/09/14	2	38.43	6	38.52	38.35	-4	20,330	-0.02%
2021/09/13	6	38.50	1	38.70	38.25	5	20,398	0.02%
2021/09/10	0	0.00	15	39.20	39.35	-15	20,461	-0.07%
2021/09/09	0	39.35	11	38.51	38.95	-11	20,679	-0.05%
2021/09/08	4	38.55	207	39.00	38.25	-203	20,966	-0.97%	大賣/鉅額交易
2021/09/07	0	0.00	52	39.51	39.10	-52	21,266	-0.24%
2021/09/06	7	40.03	7	40.26	39.80	0	21,286	0.00%
2021/09/03	0	0.00	10	40.39	40.65	-10	21,312	-0.05%
2021/09/02	4	40.60	3	40.47	40.05	1	21,443	0.00%
2021/09/01	4	40.94	0	0.00	41.00	4	21,357	0.02%
2021/08/31	1	40.75	9	40.92	40.95	-8	21,313	-0.04%
2021/08/30	26	41.56	17	41.37	40.70	9	21,312	0.04%
2021/08/27	0	0.00	5	40.45	40.20	-5	21,016	-0.02%
2021/08/26	0	0.00	0	40.70	40.25	0	21,064	0.00%
2021/08/25	2	40.88	4	40.40	40.60	-2	21,121	-0.01%
2021/08/24	20	40.86	10	41.25	40.40	10	21,209	0.05%
2021/08/23	1	39.80	17.1	40.01	40.35	-16.1	21,053	-0.08%
2021/08/20	19	38.65	1	38.90	38.65	18	21,040	0.09%
2021/08/19	37	38.88	5	39.13	38.75	32	21,090	0.15%
2021/08/18	5.1	39.29	16	39.20	39.60	-11	21,120	-0.05%
2021/08/17	5	38.64	4	39.08	38.55	1	21,189	0.00%
2021/08/16	3.1	39.01	27	38.86	38.95	-23.9	21,197	-0.11%
2021/08/13	21	39.22	15	39.60	38.65	6	21,055	0.03%
2021/08/12	14	40.58	14	40.80	40.65	0	20,844	0.00%
2021/08/11	3	41.43	24	40.69	40.75	-21	20,838	-0.10%
2021/08/10	25	41.85	14	41.19	41.20	11	20,749	0.05%
2021/08/09	11	42.85	17	42.68	42.60	-6	20,644	-0.03%
2021/08/06	49	43.57	56	43.66	43.65	-7	20,597	-0.03%
2021/08/05	8.1	42.49	8	42.33	42.20	0.1	20,379	0.00%
2021/08/04	16	41.79	12	41.90	42.20	4	20,574	0.02%
2021/08/03	29	41.86	3.3	42.15	42.20	25.7	20,494	0.13%
2021/08/02	3	42.82	15	42.91	42.70	-12	20,214	-0.06%
2021/07/30	37.1	43.43	15	43.30	42.80	22.1	20,256	0.11%
2021/07/29	18.3	44.46	10	44.44	44.50	8.3	20,281	0.04%
2021/07/28	78	44.14	44	44.35	44.75	34	20,369	0.17%
2021/07/27	143.4	45.58	150	46.09	46.10	-6.6	20,172	-0.03%	大買/大賣/
2021/07/26	17	44.69	80.1	44.61	44.70	-63.1	19,599	-0.32%
2021/07/23	29	44.63	9	45.40	44.30	20	19,708	0.10%
2021/07/22	26	44.50	50.1	44.68	44.60	-24.1	19,745	-0.12%
2021/07/21	42	44.49	58	44.78	43.70	-16	19,601	-0.08%
2021/07/20	72	45.13	63	44.91	44.50	9	19,341	0.05%
2021/07/19	26.2	46.25	55	46.34	45.80	-28.8	19,070	-0.15%
2021/07/16	29	46.34	32	46.48	46.55	-3	18,811	-0.02%
2021/07/15	142	46.59	73	46.77	46.30	69	18,528	0.37%	大買/
2021/07/14	266	46.79	105	46.92	45.75	161	17,675	0.91%	大買/大賣/鉅額交易
2021/07/13	79	45.66	105	46.30	45.95	-26	15,747	-0.17%	大賣/
2021/07/12	48	43.17	35	43.42	43.10	13	13,343	0.10%
2021/07/09	33	42.71	36	42.76	42.80	-3	13,083	-0.02%
2021/07/08	23	42.29	35	42.41	43.00	-12	12,931	-0.09%
2021/07/07	7	42.48	15	42.53	42.30	-8	12,486	-0.06%
2021/07/06	9	42.35	12	42.66	42.65	-3	12,380	-0.02%
2021/07/05	11	43.28	65	43.61	43.30	-54	12,494	-0.43%
2021/07/02	20	42.70	35	42.84	42.70	-15	12,707	-0.12%
2021/07/01	21	42.24	17	42.30	42.10	4	12,888	0.03%
2021/06/30	12	42.02	6	42.14	42.00	6	12,782	0.05%
2021/06/29	5	41.95	3	41.93	41.80	2	12,819	0.02%
2021/06/28	12	41.89	4	42.00	42.15	8	12,915	0.06%
2021/06/25	30	42.20	3	42.42	42.00	27	12,959	0.21%
2021/06/24	43	42.35	1	42.40	42.25	42	12,962	0.32%
2021/06/23	53	42.69	112.1	42.33	43.40	-59.1	12,804	-0.46%	大賣/
2021/06/22	4	40.30	3	40.08	40.20	1	12,204	0.01%
2021/06/21	15	39.68	51	39.37	39.40	-36	12,196	-0.30%
2021/06/18	4	41.08	4	41.09	40.55	0	12,106	0.00%
2021/06/17	45	41.05	38	41.23	41.00	7	11,999	0.06%
2021/06/16	58	41.03	31	40.71	41.05	27	11,813	0.23%
2021/06/15	3	39.50	2	39.38	39.20	1	11,597	0.01%
2021/06/11	7	39.28	5	38.90	38.80	2	11,685	0.02%
2021/06/09	1	38.15	0	0.00	38.30	1	11,816	0.01%
2021/06/08	2	38.40	0	0.00	38.40	2	12,095	0.02%
2021/06/07	12	38.16	1	38.10	38.10	11	12,237	0.09%
2021/06/04	0	0.00	1	38.70	38.80	-1	12,263	-0.01%
2021/06/03	11	38.90	22	38.82	38.90	-11	12,386	-0.09%
2021/06/02	23	38.93	10	39.70	38.75	13	12,440	0.10%
2021/06/01	16	39.33	1	39.35	39.45	15	12,471	0.12%
2021/05/31	0	0.00	2	38.20	38.40	-2	12,385	-0.02%
2021/05/28	3	37.85	2	38.18	38.30	1	12,391	0.01%
2021/05/27	12	37.18	11	37.50	37.50	1	12,357	0.01%
2021/05/26	31	37.10	21	37.25	37.20	10	12,288	0.08%
2021/05/25	2	36.80	3	36.53	36.70	-1	12,263	-0.01%
2021/05/24	20	35.40	25	34.96	35.40	-5	12,192	-0.04%
2021/05/21	1	35.10	1	35.10	35.00	0	12,207	0.00%
2021/05/20	0	0.00	9	35.31	35.45	-9	12,346	-0.07%
2021/05/19	14	35.09	25	35.42	35.20	-11	12,407	-0.09%
2021/05/18	29	34.48	21	34.54	35.60	8	12,440	0.06%
2021/05/17	31	32.68	61	32.99	33.25	-30	12,492	-0.24%
2021/05/14	8.5	34.90	17	35.13	34.70	-8.5	12,504	-0.07%
2021/05/13	34	34.65	44	33.95	34.70	-10	12,415	-0.08%
2021/05/12	17	35.09	17	34.04	33.60	0	12,209	0.00%
2021/05/11	73	37.28	18	37.99	36.40	55	11,932	0.46%
2021/05/10	25	38.99	0	0.00	38.85	25	11,839	0.21%
2021/05/07	2	39.23	31	39.26	39.65	-29	11,902	-0.24%
2021/05/06	104	37.75	33	38.33	37.60	71	11,827	0.60%	大買/
2021/05/05	24.1	39.71	7	39.67	38.70	17.1	11,586	0.15%
2021/05/04	5	40.58	52	40.91	40.00	-47	11,588	-0.41%
2021/05/03	25	42.14	4	41.91	41.80	21	11,775	0.18%
2021/04/29	57	43.89	51	43.62	43.35	6	11,697	0.05%
2021/04/28	51	43.51	44	43.30	43.75	7	11,604	0.06%
2021/04/27	21	42.53	23	42.73	42.50	-2	11,475	-0.02%
2021/04/26	2	42.48	2	42.53	42.45	0	11,519	0.00%
2021/04/23	26	42.31	20	42.28	42.40	6	11,637	0.05%
2021/04/22	5	42.31	91	43.07	42.00	-86	12,120	-0.71%
2021/04/21	15	42.89	34	42.97	42.75	-19	12,731	-0.15%
2021/04/20	52	43.16	16	43.13	43.20	36	12,849	0.28%
2021/04/19	20	42.77	1.3	42.81	42.75	18.7	12,869	0.15%
2021/04/16	29	42.49	5	42.56	42.50	24	12,819	0.19%
2021/04/15	23	42.47	20	42.45	42.50	3	12,960	0.02%
2021/04/14	73	42.40	31	42.83	42.10	42	13,048	0.32%
2021/04/13	20	42.94	4	43.01	42.75	16	13,219	0.12%
2021/04/12	9	43.53	14	43.46	43.30	-5	13,260	-0.04%
2021/04/09	13	44.24	10	44.06	43.80	3	13,368	0.02%
2021/04/08	39.1	45.12	102	45.09	45.25	-62.9	13,092	-0.48%	大賣/
2021/04/07	7	43.59	25	43.85	44.50	-18	12,668	-0.14%
2021/04/06	2	42.88	5	42.88	42.90	-3	12,494	-0.02%
2021/04/01	8	42.83	8	42.80	42.70	0	12,548	0.00%
2021/03/31	10	42.98	12	42.88	42.90	-2	12,519	-0.02%
2021/03/30	10	43.13	23	43.36	43.15	-13	12,456	-0.10%
2021/03/29	19	43.73	8	43.74	43.50	11	12,466	0.09%
2021/03/26	17	43.59	4	43.49	43.55	13	12,456	0.10%
2021/03/25	3	43.03	5	43.10	42.90	-2	12,374	-0.02%
2021/03/24	2	42.90	2	43.00	42.80	0	12,387	0.00%
2021/03/23	6	42.98	2	43.00	42.85	4	12,546	0.03%
2021/03/22	21	42.98	2	43.03	42.95	19	12,656	0.15%
2021/03/19	3	42.65	8	42.63	43.00	-5	12,852	-0.04%
2021/03/18	20	43.02	4	42.91	43.15	16	12,934	0.12%
2021/03/17	17	42.30	32	42.90	42.25	-15	13,209	-0.11%
2021/03/16	13	42.60	11	42.75	42.60	2	13,565	0.01%
2021/03/15	16	42.72	1	42.55	42.75	15	13,882	0.11%
2021/03/12	36	42.86	19	43.09	42.75	17	14,095	0.12%
2021/03/11	42	42.24	10	42.50	42.30	32	14,223	0.22%
2021/03/10	3	42.23	8	42.21	42.15	-5	14,546	-0.03%
2021/03/09	1	42.00	21	42.24	42.25	-20	14,756	-0.14%
2021/03/08	3	42.63	4	42.75	42.40	-1	14,970	-0.01%
2021/03/05	23	43.03	22	43.44	42.90	1	15,179	0.01%
2021/03/04	0	0.00	5	43.78	43.50	-5	15,588	-0.03%
2021/03/03	5	43.70	1	43.95	43.90	4	16,233	0.02%
2021/03/02	12	43.70	18	44.02	43.60	-6	16,666	-0.04%
2021/02/26	1	43.85	6	43.84	44.10	-5	16,977	-0.03%
2021/02/25	17	44.40	23	44.24	44.30	-6	17,426	-0.03%
2021/02/24	8	44.83	5	44.43	44.05	3	17,573	0.02%
2021/02/23	18	44.85	13	44.94	44.75	5	17,586	0.03%
2021/02/22	14	44.89	69	45.06	45.00	-55	17,692	-0.31%
2021/02/19	2	44.30	10	44.14	44.35	-8	17,644	-0.05%
2021/02/18	1	44.05	25	44.03	43.95	-24	17,771	-0.14%
2021/02/17	28	44.01	28	44.07	43.85	0	17,898	0.00%
2021/02/05	40	43.31	44	43.03	43.40	-4	17,998	-0.02%
2021/02/04	1	42.40	11	42.11	42.15	-10	18,487	-0.05%
2021/02/03	13	42.01	22	42.16	41.95	-9	18,648	-0.05%
2021/02/02	20	41.98	23	42.18	42.00	-3	18,874	-0.02%
2021/02/01	19	41.86	17	41.93	41.90	2	19,014	0.01%
2021/01/29	15	42.99	9	42.46	42.45	6	19,199	0.03%
2021/01/28	28	43.20	22	43.33	43.15	6	19,193	0.03%
2021/01/27	11	43.72	2	43.80	43.80	9	19,271	0.05%
2021/01/26	62	44.25	11	43.77	43.75	51	19,254	0.26%
2021/01/25	19.3	45.11	24	45.08	44.95	-4.8	19,103	-0.02%
2021/01/22	15	43.94	32	43.63	44.15	-17	18,774	-0.09%
2021/01/21	28	42.69	68	42.83	42.70	-40	18,754	-0.21%
2021/01/20	9	42.84	3	43.00	42.65	6	18,800	0.03%
2021/01/19	35	44.05	8	43.96	43.75	27	18,607	0.15%
2021/01/18	38	44.04	29	43.78	44.15	9	18,593	0.05%
2021/01/15	64	45.89	14	45.70	44.80	50	18,601	0.27%
2021/01/14	54	46.28	50	46.61	46.70	4	18,293	0.02%
2021/01/13	22	44.90	36	44.69	44.90	-14	17,949	-0.08%
2021/01/12	24	44.20	3	44.68	43.85	21	18,092	0.12%
2021/01/11	11	44.75	22	44.76	44.90	-11	18,612	-0.06%
2021/01/08	4	44.60	122	44.63	44.75	-118	18,733	-0.63%	大賣/鉅額交易
2021/01/07	33	44.60	16	44.70	44.40	17	18,611	0.09%
2021/01/06	16	44.59	23	44.75	44.50	-7	18,624	-0.04%
2021/01/05	45	44.85	32	44.79	44.95	13	18,417	0.07%
2021/01/04	30	44.43	77	44.37	44.60	-47	18,456	-0.25%
2020/12/31	1	43.40	5	43.55	43.50	-4	18,705	-0.02%
2020/12/30	23	43.46	27	43.38	43.50	-4	18,822	-0.02%
2020/12/29	81	43.44	35	43.23	43.15	46	19,498	0.24%
2020/12/28	17	43.69	21	43.77	43.70	-4	19,815	-0.02%
2020/12/25	7	43.97	6	43.70	43.75	1	19,983	0.01%
2020/12/24	33	43.83	29	43.86	43.75	4	20,069	0.02%
2020/12/23	12	43.05	5	43.14	43.20	7	20,155	0.03%
2020/12/22	28	43.28	27	43.52	43.15	1	20,428	0.00%
2020/12/21	4	43.46	27	43.98	43.90	-23	20,608	-0.11%
2020/12/18	17	44.39	2.1	44.41	44.15	15	20,573	0.07%
2020/12/17	10.3	44.25	15	44.51	44.50	-4.7	20,678	-0.02%
2020/12/16	21	44.09	9	44.29	44.40	12	20,705	0.06%
2020/12/15	13	43.51	3	43.80	43.35	10	20,614	0.05%
2020/12/14	19	44.28	1	44.10	44.15	18	20,435	0.09%
2020/12/11	27	44.76	24	44.35	44.35	3	20,484	0.01%
2020/12/10	96	46.19	84	45.61	45.50	12	20,316	0.06%
2020/12/09	82	47.46	32	47.62	47.20	50	20,238	0.25%
2020/12/08	42	47.22	36	47.76	47.85	6	20,205	0.03%
2020/12/07	27	47.57	21	47.74	47.35	6	20,647	0.03%
2020/12/04	92	46.90	8	47.28	47.20	84	20,442	0.41%
2020/12/03	14	47.71	20	47.56	47.60	-6	20,121	-0.03%
2020/12/02	41	47.56	20	47.48	47.45	21	20,090	0.10%
2020/12/01	14	48.08	8	48.13	48.20	6	19,979	0.03%
2020/11/30	867	49.36	67	48.96	48.05	800	19,938	4.01%	大買/鉅額交易
2020/11/27	24	48.07	60	48.06	48.40	-36	19,702	-0.18%
2020/11/26	79	46.94	71	46.78	47.45	8	19,443	0.04%
2020/11/25	64	46.19	10	46.13	45.75	54	19,207	0.28%
2020/11/24	21	47.15	42	47.63	46.85	-21	19,061	-0.11%
2020/11/23	26	46.76	28	46.99	46.75	-2	18,805	-0.01%
2020/11/20	3	46.42	1	46.25	46.25	2	18,968	0.01%
2020/11/19	33	46.87	31	47.00	46.50	2	19,129	0.01%
2020/11/18	11	46.43	1	47.05	46.35	10	19,335	0.05%
2020/11/17	16	46.88	18	47.35	46.65	-2	19,912	-0.01%
2020/11/16	23	46.98	13	47.10	46.80	10	20,442	0.05%
2020/11/13	23	46.58	11	46.43	46.70	12	20,731	0.06%
2020/11/12	56	46.99	91	47.12	46.90	-35	20,835	-0.17%
2020/11/11	16	45.56	51	45.77	45.85	-35	20,461	-0.17%
2020/11/10	29	44.87	21	45.46	44.90	8	20,732	0.04%
2020/11/09	10	45.33	6	45.42	45.25	4	21,800	0.02%
2020/11/06	10	45.72	6	45.78	45.30	4	22,576	0.02%
2020/11/05	1	43.60	5	44.28	44.70	-4	23,229	-0.02%
2020/11/04	15	43.45	12	43.78	43.80	3	24,048	0.01%
2020/11/03	11	43.78	12	43.79	43.75	-1	24,687	0.00%
2020/11/02	20	43.13	12	43.12	43.25	8	25,601	0.03%
2020/10/30	1	44.00	11	43.55	43.55	-10	27,081	-0.04%
2020/10/29	29	44.33	29	44.06	44.55	0	27,382	0.00%
2020/10/28	7	44.62	11	44.56	44.55	-4	27,423	-0.01%
2020/10/27	7	45.74	13	45.84	45.60	-6	27,518	-0.02%
2020/10/26	9	46.12	0.2	46.00	45.70	8.8	27,982	0.03%
2020/10/23	10	46.95	23	46.88	46.45	-13	28,080	-0.05%
2020/10/22	18	46.78	27	46.64	47.00	-9	28,204	-0.03%
2020/10/21	46	46.78	61	47.03	46.35	-15	28,313	-0.05%
2020/10/20	27	46.30	27	46.04	46.25	0	28,481	0.00%
2020/10/19	52	46.63	83	45.94	46.80	-31	28,705	-0.11%
2020/10/16	22	44.74	21	43.91	43.60	1	28,456	0.00%
2020/10/15	36	45.22	40	45.41	45.10	-4	29,164	-0.01%
2020/10/14	30	45.36	6	45.84	45.05	24	29,634	0.08%
2020/10/13	40.2	45.23	57	45.16	45.70	-16.8	29,856	-0.06%
2020/10/12	23	45.83	1	45.80	45.30	22	30,054	0.07%
2020/10/08	29	45.97	91	46.00	46.30	-62	30,053	-0.21%
2020/10/07	15	44.46	5	45.00	44.90	10	29,831	0.03%
2020/10/06	47	43.98	100	43.78	45.00	-53	29,996	-0.18%
2020/10/05	118	42.76	33	42.40	42.90	85	29,823	0.29%	大買/
2020/09/30	18	40.61	11	40.85	40.75	7	29,671	0.02%
2020/09/29	0	0.00	2	41.58	41.55	-2	29,783	-0.01%
2020/09/28	20	41.76	14	41.81	41.85	6	30,098	0.02%
2020/09/25	21	41.99	9	42.52	41.15	12	30,399	0.04%
2020/09/24	40	43.37	17	44.06	43.05	23	30,492	0.08%
2020/09/23	23	45.50	22	45.94	45.00	1	30,640	0.00%
2020/09/22	53	46.55	7	46.61	45.70	46	30,888	0.15%
2020/09/21	2	46.85	19	47.11	47.25	-17	31,357	-0.05%
2020/09/18	9	47.05	12	47.07	46.95	-3	31,337	-0.01%
2020/09/17	2	47.55	3	47.25	47.00	-1	31,523	0.00%
2020/09/16	20	47.58	13	47.42	47.05	7	31,661	0.02%
2020/09/15	37	47.47	30	47.48	47.50	7	31,599	0.02%
2020/09/14	23	47.47	23	47.88	46.60	0	31,791	0.00%
2020/09/11	11	46.98	13	47.17	47.30	-2	32,083	-0.01%
2020/09/10	16	46.94	44	46.66	46.25	-28	32,395	-0.09%
2020/09/09	18	45.11	27	44.25	45.15	-9	31,771	-0.03%
2020/09/08	18	44.17	20.5	44.62	44.05	-2.5	31,868	-0.01%
2020/09/07	55	45.27	31.5	44.79	44.40	23.5	32,136	0.07%
2020/09/04	24	44.63	24.4	43.89	44.80	-0.4	32,370	0.00%
2020/09/03	19	44.79	2.8	45.05	44.40	16.2	32,591	0.05%
2020/09/02	15	44.99	10.8	45.01	45.00	4.2	32,629	0.01%
2020/09/01	52	45.14	55.6	44.95	45.40	-3.6	32,858	-0.01%
2020/08/31	21	43.91	13.9	43.91	43.65	7.1	32,742	0.02%
2020/08/28	21	43.75	13	43.94	44.30	8	33,059	0.02%
2020/08/27	18	43.95	18.8	44.32	43.80	-0.8	33,321	0.00%
2020/08/26	34	44.35	18.7	44.70	44.35	15.3	33,705	0.05%
2020/08/25	10	45.13	4.5	45.18	45.05	5.5	33,837	0.02%
2020/08/24	10	45.23	18.5	45.01	45.45	-8.5	33,911	-0.03%
2020/08/21	54	45.24	45.5	45.39	45.15	8.5	34,534	0.02%
2020/08/20	48	45.11	57.5	45.30	44.05	-9.5	34,238	-0.03%
2020/08/19	58	48.59	29	48.88	47.70	29	33,907	0.09%
2020/08/18	41	49.30	21	49.46	49.15	20	33,793	0.06%
2020/08/17	17	50.42	20	50.60	50.20	-3	33,918	-0.01%
2020/08/14	20	49.71	20	50.04	50.50	0	34,313	0.00%
2020/08/13	126	50.83	64	51.94	49.25	62	34,217	0.18%	大買/
2020/08/12	130	53.14	110	53.34	53.10	20	33,525	0.06%	大買/大賣/
2020/08/11	212	52.55	268	52.62	52.50	-56	33,359	-0.17%	大買/大賣/
2020/08/10	350	52.94	318	52.57	51.00	32	33,122	0.10%	大買/大賣/
2020/08/07	44	53.25	47	53.74	52.80	-3	32,895	-0.01%
2020/08/06	55	53.24	55	53.13	53.40	0	32,555	0.00%
2020/08/05	168	52.24	122	52.04	52.50	46	32,338	0.14%	大買/大賣/
2020/08/04	39	49.50	36	49.36	49.55	3	31,486	0.01%
2020/08/03	12	48.69	7	48.63	48.50	5	31,569	0.02%
2020/07/31	27	48.45	31	48.63	48.50	-4	32,031	-0.01%
2020/07/30	47	49.03	36	48.57	49.25	11	32,010	0.03%
2020/07/29	28	46.65	33	47.25	47.25	-5	31,895	-0.02%
2020/07/28	31	47.15	34	47.89	46.90	-3	32,192	-0.01%
2020/07/27	33	47.65	18	48.39	47.55	15	32,879	0.05%
2020/07/24	32	49.18	16	48.82	48.40	16	33,427	0.05%
2020/07/23	19	50.29	29	50.37	50.30	-10	33,217	-0.03%
2020/07/22	28	49.37	42	49.60	49.45	-14	33,065	-0.04%
2020/07/21	57	49.42	56	49.57	49.00	1	33,126	0.00%
2020/07/20	15	48.06	47	47.31	48.40	-32	32,756	-0.10%
2020/07/17	12	46.03	5	46.05	45.85	7	32,592	0.02%
2020/07/16	21	45.46	26	45.83	45.45	-5	33,170	-0.02%
2020/07/15	13	44.87	37	44.82	44.55	-24	33,437	-0.07%
2020/07/14	44	45.68	31	45.75	45.50	13	33,917	0.04%
2020/07/13	22	45.09	13	45.01	45.40	9	33,967	0.03%
2020/07/10	104	46.18	72	46.22	45.15	32	34,161	0.09%	大買/
2020/07/09	27	49.01	21	48.98	49.00	6	34,187	0.02%
2020/07/08	25	49.86	21	49.85	49.80	4	34,151	0.01%
2020/07/07	36	49.67	25	49.74	49.35	11	34,128	0.03%
2020/07/06	30	49.92	38	49.92	50.00	-8	34,344	-0.02%
2020/07/03	39	48.59	39	48.67	48.50	0	34,444	0.00%
2020/07/02	41	47.82	54	47.79	48.00	-13	34,802	-0.04%
2020/07/01	30	47.58	6	47.96	47.20	24	34,772	0.07%
2020/06/30	35	47.92	36.5	47.83	47.70	-1.5	34,841	0.00%
2020/06/29	26	46.69	54	46.74	46.70	-28	34,695	-0.08%
2020/06/24	32	47.04	42	46.48	47.10	-10	34,962	-0.03%
2020/06/23	27	46.12	25	46.57	46.00	2	35,446	0.01%
2020/06/22	1	46.70	3.2	47.00	46.60	-2.2	36,010	-0.01%
2020/06/19	49	47.35	35	47.76	47.45	14	36,293	0.04%
2020/06/18	65	47.48	86	47.19	47.85	-21	36,159	-0.06%
2020/06/17	63	46.07	55	46.06	46.05	8	35,660	0.02%
2020/06/16	6	44.64	56	44.85	44.80	-50	35,667	-0.14%
2020/06/15	131	44.09	36	44.59	43.70	95	35,849	0.26%	大買/
2020/06/12	129	43.92	147	44.17	45.00	-18	36,083	-0.05%	大買/大賣/
2020/06/11	81	45.67	134	45.67	44.50	-53	36,124	-0.15%	大賣/
2020/06/10	61	46.17	78	46.04	46.00	-17	36,030	-0.05%
2020/06/09	30.1	45.47	34	45.43	45.60	-3.9	36,039	-0.01%
2020/06/08	44	45.25	65	45.11	45.25	-21	36,199	-0.06%
2020/06/05	56	44.40	8	44.48	44.25	48	36,074	0.13%
2020/06/04	121	44.96	113	45.21	44.60	8	36,091	0.02%	大買/大賣/
2020/06/03	42	43.88	70	44.02	44.05	-28	35,916	-0.08%
2020/06/02	45	43.26	42	43.51	43.20	3	35,702	0.01%
2020/06/01	18	42.77	41	42.78	43.20	-23	35,377	-0.07%
2020/05/29	41	42.06	34	42.08	42.00	7	35,022	0.02%
2020/05/28	134	42.59	140	42.67	42.10	-6	34,916	-0.02%	大買/大賣/
2020/05/27	28	40.96	55	40.82	40.95	-27	34,122	-0.08%
2020/05/26	11	40.74	10	41.07	40.15	1	34,051	0.00%
2020/05/25	12	39.68	18	39.52	40.15	-6	33,907	-0.02%
2020/05/22	28	40.12	20	40.37	39.60	8	33,612	0.02%
2020/05/21	42	40.48	34	40.23	41.30	8	33,201	0.02%
2020/05/20	75	39.06	101	39.17	39.15	-26	32,618	-0.08%	大賣/
2020/05/19	46.1	39.45	34	39.43	39.30	12.1	32,530	0.04%
2020/05/18	90	39.44	80	39.08	38.85	10	31,990	0.03%
2020/05/15	118	42.29	107	42.12	42.00	11	31,299	0.04%	大買/大賣/
2020/05/14	81	42.83	60	43.55	41.95	21	30,723	0.07%
2020/05/13	16	43.97	25	43.89	44.10	-9	30,202	-0.03%
2020/05/12	124	43.91	112	44.01	44.25	12	30,079	0.04%	大買/大賣/
2020/05/11	125	43.14	101	43.46	43.00	24	29,914	0.08%	大買/大賣/
2020/05/08	64	41.64	59	41.74	41.55	5	29,380	0.02%
2020/05/07	113	40.69	131	40.72	41.00	-18	29,258	-0.06%	大買/大賣/
2020/05/06	44	39.41	30	39.54	39.25	14	28,739	0.05%
2020/05/05	12	39.82	16	39.61	39.10	-4	28,655	-0.01%
2020/05/04	64	39.37	51	39.53	39.50	13	28,432	0.05%
2020/04/30	134	39.17	222	39.23	39.95	-88	28,255	-0.31%	大買/大賣/
2020/04/29	109	37.44	132	37.27	37.55	-23	27,612	-0.08%	大買/大賣/
2020/04/28	50	36.63	37	36.61	36.45	13	27,050	0.05%
2020/04/27	3	36.37	39	36.18	36.65	-36	26,985	-0.13%
2020/04/24	9	35.66	13	35.65	35.45	-4	26,688	-0.01%
2020/04/23	103	35.70	11	35.44	35.35	92	26,299	0.35%	大買/
2020/04/22	53	35.41	25	35.71	35.70	28	25,993	0.11%
2020/04/21	107	36.42	116	36.90	35.70	-9	25,836	-0.03%	大買/大賣/
2020/04/20	72	36.46	81	36.36	36.75	-9	25,133	-0.04%
2020/04/17	203	35.87	206	36.01	35.40	-3	24,815	-0.01%	大買/大賣/
2020/04/16	40	34.65	67	34.68	34.70	-27	24,354	-0.11%
2020/04/15	96	35.19	28	35.56	34.50	68	24,732	0.27%
2020/04/14	43	34.88	90	34.71	34.90	-47	24,488	-0.19%
2020/04/13	50	33.76	0	0.00	33.60	50	24,494	0.20%
2020/04/10	7	34.19	19	34.13	34.20	-12	24,821	-0.05%
2020/04/09	64	35.03	61	35.29	34.00	3	25,514	0.01%
2020/04/08	55	35.21	32	35.08	35.20	23	25,418	0.09%
2020/04/07	73	34.50	52	34.70	34.70	21	24,919	0.08%
2020/04/06	20	32.34	24	32.45	32.65	-4	24,255	-0.02%
2020/04/01	13	31.64	48	31.57	31.75	-35	23,929	-0.15%
2020/03/31	32	31.54	15	31.61	31.25	17	23,832	0.07%
2020/03/30	41	30.67	24	30.65	31.10	17	23,473	0.07%
2020/03/27	39	31.58	42	31.51	30.80	-3	23,145	-0.01%
2020/03/26	48	29.93	148	29.28	31.30	-100	22,533	-0.44%	大賣/
2020/03/25	31	28.66	95	29.21	29.40	-64	21,867	-0.29%
2020/03/24	8	26.40	37	26.25	26.75	-29	21,608	-0.13%
2020/03/23	6	24.29	3	24.48	24.50	3	21,739	0.01%
2020/03/20	158	25.19	59	25.73	25.85	99	21,736	0.46%	大買/
2020/03/19	76	24.51	10	24.27	23.50	66	21,555	0.31%
2020/03/18	34	27.17	62	27.35	26.10	-28	21,752	-0.13%
2020/03/17	72	28.38	7	29.04	27.70	65	21,544	0.30%
2020/03/16	23	31.98	17	30.79	29.70	6	21,262	0.03%
2020/03/13	37	31.34	12	31.64	32.05	25	21,042	0.12%
2020/03/12	27	35.59	81	35.45	34.75	-54	20,873	-0.26%
2020/03/11	55	39.36	65	38.54	38.50	-10	20,670	-0.05%
2020/03/10	155	38.52	102	38.71	38.75	53	20,469	0.26%	大買/大賣/
2020/03/09	105	40.68	148	40.12	38.90	-43	20,550	-0.21%	大買/大賣/
2020/03/06	8	41.02	9	40.46	41.15	-1	20,496	0.00%
2020/03/05	13	40.65	13	40.67	40.60	0	20,648	0.00%
2020/03/04	8	39.11	1	39.25	39.40	7	20,493	0.03%
2020/03/03	61	40.38	3	40.45	39.70	58	20,513	0.28%
2020/03/02	18	38.80	28	38.98	39.00	-10	20,483	-0.05%
2020/02/27	28	39.47	4	40.30	39.00	24	20,539	0.12%
2020/02/26	2	41.95	5	42.57	41.35	-3	20,352	-0.01%
2020/02/25	21	43.07	5	43.25	43.45	16	20,386	0.08%
2020/02/24	11	43.38	52	43.41	43.65	-41	20,577	-0.20%
2020/02/21	7	43.70	23	43.94	43.75	-16	20,871	-0.08%
2020/02/20	52	44.00	10	43.94	44.05	42	21,172	0.20%
2020/02/19	10	43.03	7	43.14	42.85	3	21,259	0.01%
2020/02/18	10	43.35	102	43.35	43.10	-92	21,748	-0.42%	大賣/
2020/02/17	127	43.02	15	43.17	43.25	112	22,448	0.50%	大買/鉅額交易
2020/02/14	17	43.40	12	43.36	43.10	5	23,240	0.02%
2020/02/13	43	43.99	42	43.90	43.20	1	24,558	0.00%
2020/02/12	18	43.39	56	44.41	44.60	-38	25,914	-0.15%
2020/02/11	54	40.61	31	40.96	41.85	23	25,711	0.09%
2020/02/10	20	39.38	14	39.78	39.75	6	25,801	0.02%
2020/02/07	16	41.31	8	41.23	41.05	8	25,899	0.03%
2020/02/06	12	41.91	18	42.13	42.25	-6	26,299	-0.02%
2020/02/05	12	41.19	43	40.92	41.20	-31	26,896	-0.12%
2020/02/04	18	40.78	17	41.24	41.30	1	27,189	0.00%
2020/02/03	1	37.70	4	38.91	40.00	-3	27,672	-0.01%
2020/01/31	15	41.39	25	40.75	40.90	-10	28,052	-0.04%
2020/01/30	26	42.48	10	42.78	41.85	16	28,072	0.06%
2020/01/20	1	46.45	10	46.41	46.45	-9	28,233	-0.03%
2020/01/17	11	45.85	3	46.00	45.45	8	28,649	0.03%
2020/01/16	16	45.84	16	46.15	45.55	0	28,846	0.00%
2020/01/15	8	46.50	20	46.93	46.30	-12	28,983	-0.04%
2020/01/14	5	46.54	22	46.64	46.80	-17	29,176	-0.06%
2020/01/13	16	46.41	3	46.45	46.35	13	29,078	0.04%
2020/01/10	14	45.50	20	45.28	45.65	-6	29,337	-0.02%
2020/01/09	19	45.22	20	45.24	45.20	-1	29,326	0.00%
2020/01/08	30	43.48	43	43.14	43.40	-13	29,063	-0.04%
2020/01/07	13	42.70	45	42.90	43.20	-32	29,218	-0.11%
2020/01/06	18	42.01	10	41.84	41.65	8	29,767	0.03%
2020/01/03	98	44.92	12	44.81	43.85	86	29,727	0.29%
2020/01/02	14	46.83	18	46.44	47.00	-4	29,685	-0.01%
2019/12/31	1	45.25	25	45.20	45.10	-24	29,739	-0.08%
2019/12/30	19	44.99	53	45.02	44.90	-34	30,178	-0.11%
2019/12/27	1	45.05	12	45.34	45.40	-11	30,544	-0.04%
2019/12/26	29	45.32	1	45.15	45.15	28	31,259	0.09%
2019/12/25	18	46.29	14	46.39	46.40	4	31,405	0.01%
2019/12/24	1	45.85	4	46.40	46.25	-3	31,752	-0.01%
2019/12/23	2	46.10	9	46.32	45.90	-7	31,981	-0.02%
2019/12/20	1	46.55	24.5	46.64	46.80	-23.5	32,123	-0.07%
2019/12/19	1	46.10	12	46.38	45.90	-11	32,661	-0.03%
2019/12/18	43	46.50	16	46.23	46.00	27	33,134	0.08%
2019/12/17	6	47.87	30	47.73	47.90	-24	33,154	-0.07%
2019/12/16	18	47.25	75	46.96	47.90	-57	33,259	-0.17%
2019/12/13	168	47.25	39	46.95	45.80	129	33,304	0.39%	大買/鉅額交易
2019/12/12	8	48.21	15	48.36	48.75	-7	33,254	-0.02%
2019/12/11	51	47.64	4	47.90	47.70	47	33,557	0.14%
2019/12/10	11	47.66	25	48.03	48.30	-14	33,920	-0.04%
2019/12/09	47	48.29	46	48.47	47.75	1	34,326	0.00%
2019/12/06	25.5	48.19	2	48.90	47.45	23.5	34,645	0.07%
2019/12/05	4	47.79	9	47.68	47.95	-5	35,780	-0.01%
2019/12/04	41	47.30	47	47.47	46.90	-6	37,666	-0.02%
2019/12/03	27	48.64	7	49.15	48.45	20	39,329	0.05%
2019/12/02	11	48.54	19	48.89	49.90	-8	39,620	-0.02%
2019/11/29	9	48.71	15	49.07	48.95	-6	39,645	-0.02%
2019/11/28	8	49.56	2	49.50	49.40	6	39,863	0.02%
2019/11/27	17	50.19	16	50.71	50.00	1	41,176	0.00%
2019/11/26	15	50.45	24	50.57	50.50	-9	41,983	-0.02%
2019/11/25	9	49.93	11	50.07	49.60	-2	42,057	0.00%
2019/11/22	20	49.19	59	48.90	49.50	-39	42,338	-0.09%
2019/11/21	30	49.75	38	49.89	49.50	-8	42,736	-0.02%
2019/11/20	45	50.28	19	50.35	50.60	26	43,309	0.06%
2019/11/19	18	50.52	38	51.18	50.60	-20	45,154	-0.04%
2019/11/18	24	51.25	15	51.29	51.20	9	45,711	0.02%
2019/11/15	33	51.85	27	51.42	51.00	6	45,973	0.01%
2019/11/14	28	50.78	36	51.46	52.20	-8	46,146	-0.02%
2019/11/13	48	50.11	65	49.91	50.90	-17	46,986	-0.04%
2019/11/12	129	48.29	127.6	49.16	50.10	1.4	47,221	0.00%	大買/大賣/
2019/11/11	70	46.83	128	47.57	47.05	-58	46,232	-0.13%	大賣/
2019/11/08	35	44.59	21	44.29	44.70	14	44,678	0.03%
2019/11/07	19	43.14	74	43.40	43.30	-55	44,375	-0.12%
2019/11/06	48	44.17	43	44.21	43.90	5	44,263	0.01%
2019/11/05	13	45.12	58	45.13	45.45	-45	43,928	-0.10%
2019/11/04	46	44.46	50.2	44.59	45.00	-4.2	43,667	-0.01%
2019/11/01	42	42.87	13	42.90	43.00	29	43,027	0.07%
2019/10/31	48	42.28	41	42.35	42.75	7	42,830	0.02%
2019/10/30	84	40.78	84	40.71	41.80	0	42,219	0.00%
2019/10/29	74	40.52	132	40.63	40.75	-58	41,778	-0.14%	大賣/
2019/10/28	19	40.88	92	41.30	41.80	-73	41,663	-0.18%
2019/10/25	18	40.51	69	40.79	40.75	-51	41,324	-0.12%
2019/10/24	33	41.39	7	41.33	41.50	26	41,037	0.06%
2019/10/23	14	41.33	52	41.53	41.85	-38	41,300	-0.09%
2019/10/22	104	41.97	122	41.28	40.95	-18	42,375	-0.04%	大買/大賣/
2019/10/21	17	41.27	15	41.30	41.30	2	43,052	0.00%
2019/10/18	26	41.45	38	41.29	41.30	-12	43,326	-0.03%
2019/10/17	40	40.78	18	41.08	40.85	22	43,947	0.05%
2019/10/16	37	41.17	46	41.21	41.30	-9	44,070	-0.02%
2019/10/15	30	41.38	41	41.12	40.75	-11	43,931	-0.03%
2019/10/14	40	41.48	98	41.81	41.20	-58	44,038	-0.13%
2019/10/09	68	39.01	48	38.89	38.60	20	43,419	0.05%
2019/10/08	29	38.66	35	38.84	38.95	-6	43,382	-0.01%
2019/10/07	50	38.50	107	38.50	38.15	-57	42,489	-0.13%	大賣/
2019/10/04	35	37.63	45	37.77	37.90	-10	41,966	-0.02%
2019/10/03	150	37.17	103	37.32	37.70	47	41,536	0.11%	大買/大賣/
2019/10/02	84	36.87	89	37.48	37.80	-5	41,033	-0.01%
2019/10/01	127	35.27	130	35.51	35.90	-3	40,230	-0.01%	大買/大賣/
2019/09/27	52	34.80	55	35.07	34.75	-3	39,831	-0.01%
2019/09/26	38	35.83	44	35.77	35.60	-6	39,393	-0.02%
2019/09/25	38	35.87	33	35.94	36.10	5	39,158	0.01%
2019/09/24	47	36.61	62	36.49	35.80	-15	39,255	-0.04%
2019/09/23	90	37.63	149	37.73	37.50	-59	38,966	-0.15%	大賣/
2019/09/20	43	37.25	74	37.05	36.85	-31	38,463	-0.08%
2019/09/19	14	36.73	26	36.82	36.95	-12	37,999	-0.03%
2019/09/18	30	36.48	67	36.61	36.50	-37	37,726	-0.10%
2019/09/17	53	36.68	14	36.65	36.70	39	37,174	0.10%
2019/09/16	70	36.32	127	36.32	36.25	-57	37,095	-0.15%	大賣/
2019/09/12	140	35.99	51	35.85	35.85	89	36,562	0.24%	大買/
2019/09/11	23	35.45	6	35.77	35.55	17	36,167	0.05%
2019/09/10	15	35.67	19	35.64	35.70	-4	35,595	-0.01%
2019/09/09	214	35.90	140	36.20	35.55	74	35,065	0.21%	大買/大賣/
2019/09/06	243	37.46	345	37.56	37.00	-102	34,262	-0.30%	大買/大賣/鉅額交易
2019/09/05	116	35.59	1,326	36.53	36.60	-1,210	32,356	-3.74%	大買/大賣/鉅額交易
2019/09/04	5	33.12	61	32.78	33.30	-56	30,454	-0.18%
2019/09/03	36	32.59	108	32.55	32.10	-72	30,089	-0.24%	大賣/
2019/09/02	53	32.12	17	32.21	32.50	36	29,806	0.12%
2019/08/30	265	32.49	79	32.64	32.10	186	29,435	0.63%	大買/鉅額交易
2019/08/29	107	31.56	38	31.75	32.15	69	28,021	0.25%	大買/
2019/08/28	26	30.87	60	30.79	30.65	-34	27,048	-0.13%
2019/08/27	70	31.47	42	31.35	30.80	28	26,720	0.10%
2019/08/26	44	31.28	42	31.22	30.95	2	26,329	0.01%
2019/08/23	61	32.27	89	32.34	32.40	-28	25,684	-0.11%
2019/08/22	73	32.11	177	32.17	32.80	-104	24,986	-0.42%	大賣/鉅額交易
2019/08/21	119	29.50	125	29.71	30.60	-6	22,932	-0.03%	大買/大賣/
2019/08/20	33	29.31	170	29.51	29.10	-137	22,112	-0.62%	大賣/鉅額交易
2019/08/19	35	29.84	27	29.89	29.60	8	21,683	0.04%
2019/08/16	60	29.59	163	29.65	29.50	-103	21,065	-0.49%	大賣/鉅額交易
2019/08/15	49	28.02	165	28.43	28.60	-116	19,576	-0.59%	大賣/鉅額交易
2019/08/14	13	27.52	67	27.62	27.50	-54	18,507	-0.29%
2019/08/13	29	26.49	28	26.40	26.65	1	18,053	0.01%
2019/08/12	38	26.80	11	26.76	26.75	27	18,163	0.15%
2019/08/08	18	26.58	13	26.80	26.85	5	18,476	0.03%
2019/08/07	0	0.00	3	26.38	26.25	-3	18,360	-0.02%
2019/08/06	26	24.93	51	25.83	26.25	-25	18,355	-0.14%
2019/08/05	45	25.60	3	25.58	25.50	42	18,274	0.23%
2019/08/02	72	25.70	5	25.88	26.00	67	18,250	0.37%
2019/08/01	13	26.67	16	26.45	26.40	-3	18,095	-0.02%
2019/07/31	54	26.76	51	26.80	27.00	3	17,994	0.02%
2019/07/30	16	26.28	19	26.12	26.20	-3	17,759	-0.02%
2019/07/29	54	26.60	49	26.54	26.50	5	17,817	0.03%
2019/07/26	80	26.55	10	26.61	26.75	70	17,716	0.40%
2019/07/25	42	26.93	36	27.07	27.05	6	17,541	0.03%
2019/07/24	410	27.08	179.4	26.97	26.35	230.6	17,125	1.35%	大買/大賣/鉅額交易
2019/07/23	100	28.47	15	28.46	28.20	85	16,007	0.53%
2019/07/22	75	28.85	26	28.89	29.00	49	14,988	0.33%
2019/07/19	169	29.56	118	29.54	29.25	51	14,758	0.35%	大買/大賣/
2019/07/18	35	28.96	20	28.92	29.05	15	14,620	0.10%
2019/07/17	20	28.51	11	28.52	28.70	9	14,531	0.06%
2019/07/16	14	28.36	50	28.49	28.60	-36	14,662	-0.25%
2019/07/15	33	27.82	17	27.79	28.20	16	14,314	0.11%
2019/07/12	5	26.74	30	26.76	27.10	-25	14,129	-0.18%
2019/07/11	6	25.80	3	25.92	25.95	3	14,174	0.02%
2019/07/10	5	26.45	3	26.43	26.30	2	14,850	0.01%
2019/07/09	2	26.10	11	26.25	26.20	-9	15,220	-0.06%
2019/07/08	1	26.40	6	26.53	26.40	-5	16,078	-0.03%
2019/07/05	5	26.77	0	0.00	26.70	5	16,403	0.03%
2019/07/04	0	0.00	19	26.79	26.90	-19	16,726	-0.11%
2019/07/03	9	26.74	9	26.77	26.65	0	16,980	0.00%
2019/07/02	5	26.63	6	26.72	26.65	-1	17,478	-0.01%
2019/07/01	29	26.66	28	26.73	26.60	1	18,100	0.01%
2019/06/28	18	26.25	16	26.29	26.05	2	18,963	0.01%
2019/06/27	3	25.83	15	25.83	26.00	-12	20,197	-0.06%
2019/06/26	6	25.33	10	25.30	25.35	-4	20,600	-0.02%
2019/06/25	2	25.65	30	25.40	25.30	-28	20,709	-0.14%
2019/06/24	7	25.73	1	25.80	25.80	6	20,854	0.03%
2019/06/21	20	26.16	25	26.10	25.95	-5	20,896	-0.02%
2019/06/20	0	0.00	12	25.38	25.35	-12	20,493	-0.06%
2019/06/19	44	25.33	22	25.30	25.25	22	20,503	0.11%
2019/06/18	0	0.00	10	24.95	24.85	-10	20,559	-0.05%
2019/06/17	173	25.11	138	25.06	24.95	35	20,649	0.17%	大買/大賣/
2019/06/14	98	25.61	143	25.17	25.00	-45	20,766	-0.22%	大賣/
2019/06/13	0	0.00	3	25.15	25.35	-3	20,360	-0.01%
2019/06/12	0	0.00	2	25.10	25.20	-2	20,296	-0.01%
2019/06/11	15	24.86	9	24.74	24.90	6	20,305	0.03%
2019/06/10	3	24.00	9	24.24	24.35	-6	20,085	-0.03%
2019/06/05	12	23.72	6	23.82	23.45	6	20,117	0.03%
2019/06/04	1	23.50	2	23.50	23.50	-1	20,139	0.00%
2019/06/03	1	22.85	2	22.95	23.35	-1	20,228	0.00%
2019/05/31	5	23.12	7	23.02	23.15	-2	20,259	-0.01%
2019/05/30	9	22.54	19	22.54	22.80	-10	20,363	-0.05%
2019/05/29	7	22.09	14	22.12	22.05	-7	20,338	-0.03%
2019/05/28	27	22.91	13	22.90	22.60	14	20,280	0.07%
2019/05/27	9	22.76	6	22.78	23.15	3	20,272	0.01%
2019/05/24	17	23.10	8	23.41	23.00	9	20,291	0.04%
2019/05/23	13	23.38	62	23.57	23.70	-49	20,268	-0.24%
2019/05/22	3	23.62	18	23.93	23.55	-15	20,365	-0.07%
2019/05/21	3	23.13	12	23.30	23.20	-9	20,493	-0.04%
2019/05/20	1	23.50	14	23.71	23.50	-13	21,209	-0.06%
2019/05/17	8	23.93	8	24.02	23.75	0	21,337	0.00%
2019/05/16	22	24.20	9	24.63	23.65	13	21,310	0.06%
2019/05/15	1	23.70	2	23.80	23.95	-1	21,224	0.00%
2019/05/14	9	22.37	58	22.89	23.50	-49	21,291	-0.23%
2019/05/13	47	23.16	0	0.00	23.10	47	21,387	0.22%
2019/05/10	8	23.88	5	23.93	24.00	3	21,375	0.01%
2019/05/09	12	24.77	32	24.58	24.35	-20	21,316	-0.09%
2019/05/08	7	24.50	1	24.65	25.00	6	21,224	0.03%
2019/05/07	7	24.89	5	24.85	24.80	2	21,241	0.01%
2019/05/06	21	24.92	33	24.66	24.50	-12	21,236	-0.06%
2019/05/03	0	0.00	2	25.80	25.75	-2	20,972	-0.01%
2019/05/02	0	0.00	1	25.90	25.70	-1	20,975	0.00%
2019/04/30	39	25.25	32	25.40	25.55	7	20,948	0.03%
2019/04/29	5	25.42	5	25.90	25.90	0	20,870	0.00%
2019/04/26	39	25.67	133	25.70	25.70	-94	20,598	-0.46%	大賣/
2019/04/25	5	25.99	112	25.94	26.10	-107	20,614	-0.52%	大賣/鉅額交易
2019/04/24	231	26.51	128	26.38	25.85	103	20,653	0.50%	大買/大賣/鉅額交易
2019/04/23	78	28.01	184	28.16	27.55	-106	19,663	-0.54%	大賣/鉅額交易
2019/04/22	24	27.96	85	27.99	28.10	-61	19,327	-0.32%
2019/04/19	23	27.51	6	27.68	27.35	17	18,894	0.09%
2019/04/18	38	27.51	64	27.63	27.00	-26	18,667	-0.14%
2019/04/17	181	27.78	32	28.13	27.50	149	18,384	0.81%	大買/鉅額交易
2019/04/16	89	28.30	135	28.54	28.05	-46	17,818	-0.26%	大賣/
2019/04/15	38	27.57	57	27.44	27.35	-19	17,098	-0.11%
2019/04/12	89	27.78	43	27.63	27.55	46	16,723	0.28%
2019/04/11	104	26.82	41	27.00	26.80	63	15,825	0.40%	大買/
2019/04/10	72	26.78	38	26.69	26.90	34	15,437	0.22%
2019/04/09	5.4	26.65	31	26.76	26.45	-25.6	15,118	-0.17%
2019/04/08	81	27.36	21	27.35	27.05	60	14,820	0.40%
2019/04/03	88	26.42	35	26.62	26.60	53	14,225	0.37%
2019/04/02	168	26.09	57	26.29	26.40	111	13,501	0.82%	大買/鉅額交易
2019/04/01	316	25.25	390	25.31	25.30	-74	12,231	-0.61%	大買/大賣/
2019/03/29	7	23.51	46	23.42	23.70	-39	10,574	-0.37%
2019/03/28	3	22.45	11	22.52	22.70	-8	10,037	-0.08%
2019/03/27	4	22.39	3	22.62	22.70	1	10,028	0.01%
2019/03/26	70	21.81	14	21.86	21.70	56	10,195	0.55%
2019/03/25	0	0.00	15	22.00	22.00	-15	10,179	-0.15%
2019/03/22	32	22.49	40	22.31	22.35	-8	10,200	-0.08%
2019/03/21	38	22.74	27	22.61	22.60	11	10,207	0.11%
2019/03/20	10	22.40	11	22.51	22.35	-1	10,283	-0.01%
2019/03/19	84	22.43	22	22.57	22.35	62	10,382	0.60%
2019/03/18	4	22.15	25	21.96	22.15	-21	10,457	-0.20%
2019/03/15	44	21.66	64	21.70	21.80	-20	10,411	-0.19%
2019/03/14	45	21.74	28	21.71	21.50	17	10,552	0.16%
2019/03/13	24	22.33	18	22.15	22.20	6	10,743	0.06%
2019/03/12	54	22.59	44	22.35	22.40	10	10,932	0.09%
2019/03/11	17	21.91	29	22.09	22.10	-12	11,167	-0.11%
2019/03/08	38	21.60	23	21.75	21.65	15	11,761	0.13%
2019/03/07	52	22.59	82	22.34	22.20	-30	11,895	-0.25%
2019/03/06	2	22.83	2	22.80	22.90	0	12,051	0.00%
2019/03/05	28	23.12	39	22.95	22.80	-11	12,248	-0.09%
2019/03/04	6	22.70	64	22.78	22.95	-58	12,222	-0.47%
2019/02/27	38	22.78	43	22.95	22.70	-5	12,217	-0.04%
2019/02/26	10	22.90	23	22.96	23.05	-13	12,267	-0.11%
2019/02/25	158	23.10	22	22.97	23.00	136	12,418	1.10%	大買/鉅額交易
2019/02/22	5	23.05	18	23.02	23.00	-13	12,358	-0.11%
2019/02/21	16	22.57	16	22.89	23.20	0	12,366	0.00%
2019/02/20	47	22.91	18	22.83	22.95	29	12,650	0.23%
2019/02/19	56	22.71	137	22.95	23.05	-81	12,561	-0.64%	大賣/
2019/02/18	26	21.86	72	21.78	21.90	-46	11,968	-0.38%
2019/02/15	23	21.47	16	21.54	21.55	7	12,015	0.06%
2019/02/14	51	21.70	33	21.82	21.50	18	12,021	0.15%
2019/02/13	11	21.66	13	21.70	21.70	-2	11,962	-0.02%
2019/02/12	33	21.48	4	21.30	21.60	29	12,446	0.23%
2019/02/11	2	21.00	18	20.90	21.20	-16	12,566	-0.13%
2019/01/29	5	20.60	0	0.00	20.80	5	13,024	0.04%
2019/01/28	10	21.00	46	20.90	20.85	-36	13,415	-0.27%
2019/01/25	4	20.75	6	20.80	20.70	-2	13,626	-0.01%
2019/01/24	7	20.56	5	20.45	20.50	2	13,733	0.01%
2019/01/23	0	0.00	14	20.22	20.50	-14	13,935	-0.10%
2019/01/21	13	20.83	4	20.73	20.70	9	14,161	0.06%
2019/01/18	2	20.60	61	20.55	20.60	-59	14,266	-0.41%
2019/01/17	24	20.64	19	20.71	20.30	5	14,486	0.03%
2019/01/16	30	20.20	20	20.40	20.60	10	14,495	0.07%
2019/01/15	13	20.10	23	20.01	20.20	-10	14,360	-0.07%
2019/01/14	0	0.00	3	19.60	19.60	-3	14,438	-0.02%
2019/01/11	10	20.00	10	19.90	19.90	0	14,692	0.00%
2019/01/10	3	20.05	0	0.00	20.05	3	15,020	0.02%
2019/01/09	33	19.90	20	20.00	19.90	13	15,386	0.08%
2019/01/08	20	20.05	0	0.00	20.05	20	15,487	0.13%
2019/01/07	6	19.93	32	20.01	19.90	-26	15,621	-0.17%
2019/01/04	18	19.18	15	19.20	19.20	3	15,783	0.02%
2019/01/03	20	19.93	2	19.80	19.80	18	15,907	0.11%
2018/12/28	25	19.83	1	20.00	19.80	24	16,284	0.15%
2018/12/27	2	20.33	0	0.00	20.20	2	16,852	0.01%
2018/12/25	3	20.00	31	20.00	20.15	-28	17,065	-0.16%
2018/12/24	2	20.55	0	0.00	20.55	2	17,093	0.01%
2018/12/22	0	0.00	5	20.55	20.60	-5	17,189	-0.03%
2018/12/21	16	20.30	10	20.45	20.95	6	17,410	0.03%
2018/12/20	35	20.69	8	21.10	20.60	27	17,722	0.15%
2018/12/19	74	21.63	49	21.68	21.30	25	17,714	0.14%
2018/12/18	24	20.93	81	20.90	21.05	-57	17,683	-0.32%
2018/12/17	40	21.14	0	0.00	21.05	40	17,765	0.23%
2018/12/14	41	21.68	14	21.46	21.50	27	17,781	0.15%
2018/12/13	50	21.83	28	21.91	21.95	22	17,820	0.12%
2018/12/12	14	21.46	50	21.43	21.60	-36	17,689	-0.20%
2018/12/11	790	21.35	30	21.27	21.10	760	17,662	4.30%	大買/鉅額交易
2018/12/10	20	20.66	35	20.94	20.65	-15	17,651	-0.08%
2018/12/07	546	21.28	81	20.96	21.20	465	17,651	2.63%	大買/鉅額交易
2018/12/06	78	21.00	75	20.49	20.35	3	17,640	0.02%
2018/12/05	39	21.72	3	21.67	21.80	36	17,458	0.21%
2018/12/04	63	22.41	62	22.45	22.40	1	17,852	0.01%
2018/12/03	56	21.55	107	21.71	22.30	-51	17,951	-0.28%	大賣/
2018/11/30	41	20.48	58	20.36	20.40	-17	17,427	-0.10%
2018/11/29	74	20.39	23	20.42	20.00	51	17,294	0.29%
2018/11/28	54	20.03	59	20.15	20.35	-5	17,213	-0.03%
2018/11/27	24	19.24	50	19.47	19.85	-26	17,126	-0.15%
2018/11/26	40	19.20	44	19.32	19.20	-4	17,119	-0.02%
2018/11/23	31	19.33	58	19.19	19.05	-27	17,118	-0.16%
2018/11/22	131	19.70	91	19.88	19.45	40	17,050	0.23%	大買/
2018/11/21	42	19.42	27	19.50	19.55	15	16,899	0.09%
2018/11/20	34	19.71	34	19.70	19.65	0	16,952	0.00%
2018/11/19	65	20.18	42	20.24	20.10	23	17,034	0.14%
2018/11/16	8	19.46	0	0.00	19.20	8	16,955	0.05%
2018/11/15	0	0.00	26	19.53	19.55	-26	16,886	-0.15%
2018/11/14	13	19.01	24	19.19	19.10	-11	16,986	-0.06%
2018/11/12	15	18.48	8	18.38	18.60	7	17,024	0.04%
2018/11/09	83	18.23	23	18.49	18.30	60	16,951	0.35%
2018/11/08	5	19.17	18	19.23	19.00	-13	16,502	-0.08%
2018/11/07	63	18.96	50	18.94	18.85	13	16,287	0.08%
2018/11/06	18	19.30	20	18.90	18.75	-2	16,284	-0.01%
2018/11/05	28	20.50	30	20.00	19.90	-2	15,950	-0.01%
2018/11/02	40	21.15	49	20.99	21.30	-9	15,614	-0.06%
2018/11/01	11	20.27	4	20.30	20.30	7	15,470	0.05%
2018/10/31	4	19.58	25	19.58	19.80	-21	15,696	-0.13%
2018/10/30	30	19.11	20	19.15	19.15	10	15,858	0.06%
2018/10/29	2	18.85	5	18.85	18.95	-3	16,107	-0.02%
2018/10/26	4	18.70	9	18.30	18.35	-5	16,437	-0.03%
2018/10/25	7	18.56	13	18.40	18.25	-6	16,927	-0.04%
2018/10/24	3	20.17	1	19.85	19.75	2	16,924	0.01%
2018/10/23	1	20.10	1	20.35	20.10	0	16,963	0.00%
2018/10/22	7	20.29	0	0.00	20.80	7	17,118	0.04%
2018/10/19	20	20.45	0	0.00	20.45	20	17,055	0.12%
2018/10/18	22	20.93	35	20.95	20.95	-13	17,019	-0.08%
2018/10/17	39	20.92	11	21.01	20.35	28	16,837	0.17%
2018/10/16	8	21.28	19	21.16	21.20	-11	16,856	-0.07%
2018/10/15	3	20.30	5	20.75	20.75	-2	16,972	-0.01%
2018/10/12	13	19.77	14	19.77	20.10	-1	16,971	-0.01%
2018/10/11	19	19.42	44	19.50	19.35	-25	17,020	-0.15%
2018/10/09	6	21.63	16	21.84	21.50	-10	17,107	-0.06%
2018/10/08	5	21.70	8	21.56	21.65	-3	17,213	-0.02%
2018/10/05	39	21.50	31	21.68	21.40	8	17,064	0.05%
2018/10/04	0	0.00	6	23.50	23.45	-6	16,604	-0.04%
2018/10/02	1	24.35	0	0.00	24.50	1	16,732	0.01%
2018/10/01	26	24.32	20	24.43	24.40	6	16,847	0.04%
2018/09/28	10	24.36	91	24.29	24.10	-81	16,892	-0.48%
2018/09/27	16	25.06	3	24.93	24.65	13	16,787	0.08%
2018/09/26	3	24.50	0	0.00	24.55	3	16,534	0.02%
2018/09/25	35	24.89	19	25.02	24.70	16	16,640	0.10%
2018/09/21	2	23.43	2	24.15	24.10	0	16,420	0.00%
2018/09/20	3	23.42	12	23.30	23.25	-9	16,399	-0.05%
2018/09/19	20	24.19	3	23.75	23.65	17	16,559	0.10%
2018/09/18	4	24.56	11	24.41	23.95	-7	16,537	-0.04%
2018/09/17	3	24.50	3	24.27	24.80	0	16,679	0.00%
2018/09/14	9	24.29	7	24.60	24.60	2	16,705	0.01%
2018/09/13	7	23.36	1	23.55	23.55	6	16,891	0.04%
2018/09/12	37	23.26	1	23.45	23.10	36	17,158	0.21%
2018/09/11	87	23.70	16	23.78	23.85	71	17,449	0.41%
2018/09/10	14	24.38	23	23.86	23.30	-9	18,032	-0.05%
2018/09/07	24	27.29	10	27.02	25.85	14	19,104	0.07%
2018/09/06	9	28.14	10	28.02	28.00	-1	21,158	0.00%
2018/09/05	5	28.04	11	28.08	27.85	-6	22,206	-0.03%
2018/09/04	38	27.92	13	28.07	27.90	25	22,719	0.11%
2018/09/03	7	28.73	1	29.35	28.55	6	22,715	0.03%
2018/08/31	4	29.01	8	29.32	29.40	-4	22,722	-0.02%
2018/08/30	5	29.14	9	29.02	29.10	-4	22,854	-0.02%
2018/08/29	19	29.10	20	29.11	29.10	-1	22,947	0.00%
2018/08/28	13	29.37	13	29.17	28.90	0	23,098	0.00%
2018/08/27	11	29.09	8	28.85	29.25	3	23,249	0.01%
2018/08/24	24	28.72	3	28.63	28.80	21	23,183	0.09%
2018/08/23	15	28.79	28	28.85	28.95	-13	23,073	-0.06%
2018/08/22	23	27.55	8	27.60	27.60	15	22,828	0.07%
2018/08/21	17	27.17	3	27.20	27.20	14	22,932	0.06%
2018/08/20	6	27.66	1	27.40	27.40	5	23,086	0.02%
2018/08/17	9	29.27	6	29.53	29.00	3	22,995	0.01%
2018/08/16	11	29.06	28	28.92	29.05	-17	23,348	-0.07%
2018/08/15	12	29.64	3	29.77	29.35	9	23,421	0.04%
2018/08/14	4	29.94	11	30.29	30.50	-7	23,514	-0.03%
2018/08/13	14	29.66	10	29.82	29.85	4	23,716	0.02%
2018/08/10	6	31.42	0	0.00	31.10	6	23,821	0.03%
2018/08/09	4	31.48	7	31.71	31.50	-3	23,939	-0.01%
2018/08/08	3	32.00	14	32.00	31.90	-11	24,118	-0.05%
2018/08/07	3	31.85	13	32.22	32.00	-10	24,418	-0.04%
2018/08/06	13	32.95	7	32.76	33.00	6	24,297	0.02%
2018/08/03	10	32.40	3	32.65	32.00	7	24,510	0.03%
2018/08/02	6	32.07	3	32.18	32.20	3	24,651	0.01%
2018/08/01	25	31.33	33	31.63	32.20	-8	25,327	-0.03%
2018/07/31	22	30.59	9	30.55	30.40	13	25,290	0.05%
2018/07/30	6	30.78	12	30.93	30.40	-6	25,140	-0.02%
2018/07/27	1	30.55	13	30.97	30.90	-12	25,161	-0.05%
2018/07/26	1	30.20	0	0.00	30.25	1	25,300	0.00%
2018/07/25	13	29.68	19	29.83	30.00	-6	25,565	-0.02%
2018/07/24	5	29.06	2	29.13	29.35	3	25,400	0.01%
2018/07/23	19	29.34	22	29.28	29.05	-3	25,313	-0.01%
2018/07/20	10	30.31	5	30.33	30.25	5	25,076	0.02%
2018/07/19	1	30.00	1	30.00	29.95	0	24,901	0.00%
2018/07/18	7	29.94	28	29.82	30.10	-21	24,931	-0.08%
2018/07/17	33	29.70	26	29.27	29.10	7	24,825	0.03%
2018/07/16	12	30.28	33	30.31	30.00	-21	24,839	-0.08%
2018/07/13	44	31.00	5	31.14	31.00	39	24,691	0.16%
2018/07/12	18	30.88	0	0.00	31.00	18	24,774	0.07%
2018/07/11	9	30.67	4	30.73	30.75	5	24,952	0.02%
2018/07/10	7	30.56	3	30.43	30.35	4	25,171	0.02%
2018/07/09	8	30.78	13	30.97	31.15	-5	26,232	-0.02%
2018/07/06	4	30.84	1	31.10	30.80	3	26,899	0.01%
2018/07/05	16	31.25	0	0.00	30.65	16	26,945	0.06%
2018/07/04	24	32.05	25	31.89	31.95	-1	26,993	0.00%
2018/07/03	16	33.19	4	33.01	32.50	12	27,117	0.04%
2018/07/02	8	32.42	1	32.35	32.55	7	26,962	0.03%
2018/06/29	23	32.04	8	32.11	32.35	15	27,093	0.06%
2018/06/28	32	31.91	42	32.34	31.65	-10	27,009	-0.04%
2018/06/27	1	32.30	2	32.55	32.30	-1	26,950	0.00%
2018/06/26	27	32.44	27	32.13	32.55	0	26,929	0.00%
2018/06/25	29	33.31	23	32.99	33.00	6	26,886	0.02%
2018/06/22	18	33.65	20	33.74	33.15	-2	26,980	-0.01%
2018/06/21	62	35.33	41	35.16	34.60	21	26,896	0.08%
2018/06/20	38	34.71	4	34.65	35.60	34	26,861	0.13%
2018/06/19	169	36.17	167	36.00	34.90	2	26,765	0.01%	大買/大賣/
2018/06/15	227	38.29	158	38.09	37.70	69	26,255	0.26%	大買/大賣/
2018/06/14	414	37.40	393	37.78	38.90	21	24,915	0.08%	大買/大賣/
2018/06/13	26	35.13	51	35.26	35.40	-25	22,937	-0.11%
2018/06/12	13	34.07	19	34.35	33.80	-6	22,031	-0.03%
2018/06/11	9	32.92	8	32.99	32.75	1	21,673	0.00%
2018/06/08	25	33.86	46	33.31	33.40	-21	21,921	-0.10%
2018/06/07	23	33.89	12	34.17	33.65	11	22,377	0.05%
2018/06/06	7	34.56	4	34.53	34.55	3	22,251	0.01%
2018/06/05	27	34.18	4	34.28	34.15	23	22,400	0.10%
2018/06/04	13	34.73	16	34.52	34.90	-3	22,455	-0.01%
2018/06/01	21	33.70	6	34.02	33.70	15	22,512	0.07%
2018/05/31	25	33.83	35	33.90	33.60	-10	22,802	-0.04%
2018/05/30	12	33.76	3	33.72	33.55	9	23,288	0.04%
2018/05/29	17	34.86	9	35.09	34.50	8	23,391	0.03%
2018/05/28	35	35.11	15	35.12	34.95	20	23,570	0.08%
2018/05/25	68	34.44	107	34.47	34.20	-39	23,415	-0.17%	大賣/
2018/05/24	18	34.15	35	34.15	34.45	-17	23,628	-0.07%
2018/05/23	6	33.53	49	33.49	33.15	-43	23,605	-0.18%
2018/05/22	22	33.58	7	33.90	33.40	15	23,453	0.06%
2018/05/21	3	33.65	30	33.64	33.80	-27	23,377	-0.12%
2018/05/18	24	33.36	13	33.62	32.70	11	23,167	0.05%
2018/05/17	22	33.03	54	33.03	33.30	-32	23,090	-0.14%
2018/05/16	11	33.16	7	33.64	33.10	4	23,046	0.02%
2018/05/15	9	34.69	19	34.36	33.80	-10	22,957	-0.04%
2018/05/14	14	34.39	9	34.46	34.15	5	23,036	0.02%
2018/05/11	24	34.62	35	34.56	34.10	-11	23,132	-0.05%
2018/05/10	35	33.85	24	34.08	33.80	11	22,666	0.05%
2018/05/09	63	33.59	40	33.70	33.20	23	22,350	0.10%
2018/05/08	13	32.64	30	32.66	32.80	-17	21,464	-0.08%
2018/05/07	7	31.09	5	30.90	30.95	2	21,176	0.01%
2018/05/04	13	31.53	8	31.70	30.95	5	21,506	0.02%
2018/05/03	15	31.77	27	31.47	31.75	-12	22,074	-0.05%
2018/05/02	4	31.15	11	31.32	31.35	-7	21,805	-0.03%
2018/04/30	8	29.76	5	29.75	29.75	3	21,501	0.01%
2018/04/27	7	29.24	2	29.28	29.30	5	21,559	0.02%
2018/04/26	2	29.65	11	29.36	29.00	-9	21,626	-0.04%
2018/04/25	15	29.61	11	29.89	30.10	4	21,588	0.02%
2018/04/24	34	29.85	27	29.95	30.00	7	21,592	0.03%
2018/04/23	7	31.80	9	31.23	31.00	-2	21,465	-0.01%
2018/04/20	52	32.26	58	31.28	32.10	-6	21,387	-0.03%
2018/04/19	2	31.75	2	31.90	31.70	0	21,201	0.00%
2018/04/18	5	32.08	16	31.94	31.70	-11	21,291	-0.05%
2018/04/17	20	31.95	38	31.74	31.45	-18	21,209	-0.08%
2018/04/16	25	32.96	21	32.99	32.65	4	21,189	0.02%
2018/04/13	272	32.88	169	32.98	33.05	103	21,166	0.49%	大買/大賣/鉅額交易
2018/04/12	5	30.07	56	30.78	31.35	-51	20,249	-0.25%
2018/04/11	11	28.78	24	29.02	28.50	-13	19,771	-0.07%
2018/04/10	7	29.35	6	29.54	29.40	1	19,800	0.01%
2018/04/09	49	29.22	10	29.05	29.00	39	19,934	0.20%
2018/04/03	10	30.05	31	30.05	30.20	-21	19,923	-0.11%
2018/04/02	5	30.90	1	30.70	30.45	4	20,214	0.02%
2018/03/31	9	29.64	8	29.99	30.05	1	20,072	0.00%
2018/03/30	8	29.66	13	30.23	29.50	-5	20,210	-0.02%
2018/03/29	10	30.05	3	30.00	30.00	7	20,387	0.03%
2018/03/28	18	30.02	7	30.30	29.90	11	20,561	0.05%
2018/03/27	34	31.11	36	31.17	30.95	-2	20,417	-0.01%
2018/03/26	29	30.18	37	30.21	30.65	-8	20,355	-0.04%
2018/03/23	33	30.98	2	30.58	30.50	31	20,233	0.15%
2018/03/22	2	32.13	68	31.95	32.00	-66	19,980	-0.33%
2018/03/21	54	31.56	13	31.50	31.55	41	19,663	0.21%
2018/03/20	9	30.55	2	30.80	30.60	7	19,418	0.04%
2018/03/19	10	31.43	14	31.23	31.10	-4	19,183	-0.02%
2018/03/16	27	32.38	9	32.33	32.15	18	18,762	0.10%
2018/03/15	51	32.75	3	33.00	32.60	48	18,777	0.26%
2018/03/14	20	33.36	20	33.46	33.20	0	18,836	0.00%
2018/03/13	41	33.18	31	33.15	32.95	10	18,651	0.05%
2018/03/12	29	32.27	31	32.27	32.25	-2	18,307	-0.01%
2018/03/09	42	32.29	32	31.95	31.90	10	18,457	0.05%
2018/03/08	30	32.34	34	32.25	32.25	-4	18,686	-0.02%
2018/03/07	39	32.49	42	32.01	31.85	-3	18,602	-0.02%
2018/03/06	43	33.15	28	32.81	32.80	15	18,614	0.08%
2018/03/05	44	34.01	26	33.35	33.10	18	18,739	0.10%
2018/03/02	10	33.55	18	34.27	34.70	-8	18,481	-0.04%
2018/03/01	32	34.09	7	34.62	33.85	25	18,503	0.14%
2018/02/27	59	34.49	5	35.05	34.00	54	18,561	0.29%
2018/02/26	24	35.45	17	35.23	34.80	7	19,253	0.04%
2018/02/23	4	35.00	39	35.07	35.85	-35	19,068	-0.18%
2018/02/22	11	33.34	0	0.00	33.30	11	19,016	0.06%
2018/02/21	0	0.00	4	34.00	33.80	-4	19,254	-0.02%
2018/02/12	17	33.79	15	33.20	33.05	2	19,375	0.01%
2018/02/09	9	32.58	7	32.91	33.35	2	19,537	0.01%
2018/02/08	2	34.43	15	34.22	34.30	-13	19,637	-0.07%
2018/02/07	12	35.66	5	35.50	34.95	7	19,961	0.04%
2018/02/06	26	34.93	17	34.33	34.65	9	20,642	0.04%
2018/02/05	3	36.53	51	36.80	37.20	-48	20,457	-0.23%
2018/02/02	24	36.13	20	36.02	35.85	4	20,599	0.02%
2018/02/01	35	36.10	3	35.65	35.65	32	21,815	0.15%
2018/01/31	15	36.10	13	36.20	36.20	2	22,319	0.01%
2018/01/30	24	36.87	8	37.00	37.15	16	22,530	0.07%
2018/01/29	10	35.44	40	36.12	36.45	-30	23,005	-0.13%
2018/01/26	71	35.99	12.5	35.86	34.90	58.5	23,509	0.25%
2018/01/25	9	38.18	9	38.07	38.00	0	22,966	0.00%
2018/01/24	1	38.15	0	0.00	38.25	1	23,424	0.00%
2018/01/23	9	38.61	3	38.98	38.50	6	23,505	0.03%
2018/01/22	1	38.40	17	39.06	39.15	-16	23,584	-0.07%
2018/01/19	0	0.00	4	38.68	38.75	-4	23,547	-0.02%
2018/01/18	15	38.48	3	38.32	38.30	12	23,471	0.05%
2018/01/17	7	38.75	10	38.70	38.70	-3	23,421	-0.01%
2018/01/16	7	38.99	5	39.16	39.20	2	23,463	0.01%
2018/01/15	19	38.89	85.1	38.91	38.90	-66.1	23,448	-0.28%
2018/01/12	8	39.18	6	39.16	39.60	2	23,531	0.01%
2018/01/11	5	38.50	7	38.39	38.20	-2	23,511	-0.01%
2018/01/10	21.5	38.39	11	38.11	38.00	10.5	23,773	0.04%
2018/01/09	55	40.08	2	40.35	39.65	53	23,536	0.23%
2018/01/08	41	41.64	13	41.85	41.80	28	23,289	0.12%
2018/01/05	16	40.81	36	40.80	40.80	-20	22,986	-0.09%
2018/01/04	27	39.88	16	40.13	40.00	11	22,763	0.05%
2018/01/03	24	39.22	2	39.65	39.00	22	22,867	0.10%
2018/01/02	9	39.45	22	39.41	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-台中券商分點個股進出
富邦-台中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-台中 券商分點個股進出 富邦-台中 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-台中券商分點個股進出
富邦-台中券商分點全部個股操作績效/獲利分析