華通 (2313)-元大-土城永寧券商分點個股進出

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:14:30

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

華通 (2313)籌碼相關－元大-土城永寧券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-土城永寧券商分點個股進出
元大-土城永寧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	2	78.40	3.1	77.95	77.50	-1.1	29,762	0.00%
2024/04/17	3.3	77.30	9	77.73	78.00	-5.7	29,828	-0.02%
2024/04/16	23.8	77.39	59.1	76.95	76.60	-35.3	29,938	-0.12%
2024/04/15	4.2	79.73	1.3	79.50	79.70	2.9	29,832	0.01%
2024/04/12	11.1	81.49	17	81.62	81.90	-6	29,842	-0.02%
2024/04/11	25	81.11	6	80.37	80.20	19	29,737	0.06%
2024/04/10	13	82.34	71.1	82.37	81.80	-58.1	29,707	-0.20%
2024/04/09	108	81.91	36.3	81.66	81.40	71.7	29,710	0.24%	大買/
2024/04/08	46.5	83.21	173.7	83.46	83.50	-127.2	29,554	-0.43%	大賣/鉅額交易
2024/04/02	0.3	80.20	7	80.44	80.20	-6.7	29,292	-0.02%
2024/04/01	53	80.73	5	79.91	79.20	48	29,279	0.16%
2024/03/29	31	80.42	28.4	80.39	80.40	2.6	29,170	0.01%
2024/03/28	55	77.83	6.6	78.68	78.20	48.4	29,054	0.17%
2024/03/27	10.2	77.02	10	78.34	77.70	0.2	29,268	0.00%
2024/03/26	16.1	77.30	11.1	76.28	75.90	5	29,380	0.02%
2024/03/25	14.5	80.74	24.8	80.98	80.00	-10.2	29,320	-0.03%
2024/03/22	18	78.83	10	79.75	79.50	8	29,473	0.03%
2024/03/21	16.3	79.56	11.1	79.72	79.40	5.2	29,535	0.02%
2024/03/20	37.5	79.90	18.1	80.29	78.40	19.4	29,906	0.06%
2024/03/19	14.1	81.23	13.5	81.89	81.00	0.6	31,496	0.00%
2024/03/18	8.5	81.72	20.1	80.49	82.10	-11.6	32,411	-0.04%
2024/03/15	51.4	77.93	30	78.96	77.70	21.4	32,922	0.06%
2024/03/14	42.2	79.29	23	80.56	78.70	19.2	32,926	0.06%
2024/03/13	30.1	81.40	29.3	82.07	81.20	0.8	32,844	0.00%
2024/03/12	64.6	83.46	50.8	84.57	82.40	13.8	32,839	0.04%
2024/03/11	51.7	78.92	99.8	80.70	82.00	-48	31,964	-0.15%
2024/03/08	19.5	75.69	21	76.02	75.60	-1.5	30,884	0.00%
2024/03/07	120.8	78.56	82.5	77.16	76.20	38.3	31,035	0.12%	大買/
2024/03/06	5	78.02	14.7	77.18	77.60	-9.7	30,914	-0.03%
2024/03/05	4.2	76.64	1	76.50	76.40	3.1	31,431	0.01%
2024/03/04	41.1	76.97	90.6	76.91	77.00	-49.5	32,972	-0.15%
2024/03/01	73.6	74.08	51	74.74	74.30	22.6	34,387	0.07%
2024/02/29	22.3	75.79	17.1	75.53	76.10	5.2	35,913	0.01%
2024/02/27	45.9	75.63	41.4	76.44	75.40	4.5	37,024	0.01%
2024/02/26	12.5	77.71	9	77.86	77.20	3.5	37,017	0.01%
2024/02/23	92.1	79.37	43.2	78.56	78.40	49	37,294	0.13%
2024/02/22	63	76.78	84.1	76.97	80.10	-21.1	37,042	-0.06%
2024/02/21	32	72.68	37.1	72.14	72.90	-5	36,963	-0.01%
2024/02/20	37.1	72.66	25	72.84	72.70	12.1	37,178	0.03%
2024/02/19	0	0.00	0	71.60	71.00	0	37,102	0.00%
2024/02/16	15.1	72.15	6.5	71.73	72.00	8.6	37,364	0.02%
2024/02/15	20	72.37	20	71.13	71.00	0	37,615	0.00%
2024/02/05	8.1	72.12	12	71.90	71.60	-4	38,983	-0.01%
2024/02/02	26.3	71.25	14	70.41	70.20	12.3	40,232	0.03%
2024/02/01	3	68.67	28	69.61	70.00	-25	40,191	-0.06%
2024/01/31	28	69.50	2	69.70	69.50	26	40,454	0.06%
2024/01/30	19	71.16	23	70.99	70.50	-4	40,550	-0.01%
2024/01/29	20.1	70.74	31.3	70.42	71.00	-11.3	40,656	-0.03%
2024/01/26	22.3	68.83	7	69.83	69.00	15.3	40,985	0.04%
2024/01/25	70	70.21	43	70.93	69.80	27	41,188	0.07%
2024/01/24	25.2	70.82	26	70.84	70.40	-0.8	40,982	0.00%
2024/01/23	36.1	70.01	45.9	69.03	69.70	-9.8	40,968	-0.02%
2024/01/22	47.1	67.23	13	67.91	66.90	34.1	40,683	0.08%
2024/01/19	2	67.25	43	67.02	67.40	-41	40,499	-0.10%
2024/01/18	52.5	65.71	38	66.35	65.50	14.5	40,505	0.04%
2024/01/17	46.8	67.86	10	68.05	68.00	36.8	40,429	0.09%
2024/01/16	13	69.30	36.6	69.17	69.50	-23.6	40,321	-0.06%
2024/01/15	17	67.74	47	67.65	67.90	-30	40,266	-0.07%
2024/01/12	14	66.45	27	67.15	66.40	-13	40,339	-0.03%
2024/01/11	26.1	67.34	12	67.80	67.30	14.1	40,304	0.03%
2024/01/10	29	67.04	49.3	67.45	68.00	-20.3	40,527	-0.05%
2024/01/09	105	68.22	10	69.62	67.90	95	41,032	0.23%	大買/
2024/01/08	21.4	68.22	45	68.82	69.00	-23.6	41,031	-0.06%
2024/01/05	7	69.30	37	69.45	69.20	-30	41,117	-0.07%
2024/01/04	22.8	69.27	135	69.91	69.00	-112.2	41,422	-0.27%	大賣/鉅額交易
2024/01/03	29.4	68.19	42.2	68.84	69.00	-12.8	41,492	-0.03%
2024/01/02	174.2	69.19	2	69.20	69.20	172.2	41,369	0.42%	大買/鉅額交易
2023/12/29	21	70.07	34	70.66	70.70	-13	41,584	-0.03%
2023/12/28	92.6	71.44	9.1	71.96	70.80	83.5	41,629	0.20%
2023/12/27	11	72.26	13	72.79	72.80	-2	41,882	0.00%
2023/12/26	7	72.27	43	72.20	72.50	-36	42,037	-0.09%
2023/12/25	58	72.47	51	73.11	71.50	7	42,320	0.02%
2023/12/22	45	72.69	13	73.12	72.10	32	42,424	0.08%
2023/12/21	26.3	72.92	42	72.92	73.30	-15.7	42,481	-0.04%
2023/12/20	31	71.49	90	71.85	72.00	-59	42,524	-0.14%
2023/12/19	43.1	70.50	61	70.96	70.90	-17.9	42,868	-0.04%
2023/12/18	39.2	72.10	31	72.09	71.60	8.1	43,549	0.02%
2023/12/15	62	73.29	31	74.06	72.90	31	44,545	0.07%
2023/12/14	203.3	75.65	192.5	75.61	74.50	10.8	46,545	0.02%	大買/大賣/
2023/12/13	59	73.35	121	72.83	74.40	-62	46,806	-0.13%	大賣/
2023/12/12	92	71.09	104.2	71.14	70.90	-12.2	47,561	-0.03%	大賣/
2023/12/11	68.5	69.79	41	69.78	69.00	27.5	47,292	0.06%
2023/12/08	35	69.73	28	69.85	69.00	7	47,602	0.01%
2023/12/07	54.2	69.71	42.2	70.11	69.20	12	48,515	0.02%
2023/12/06	51	71.33	54	71.24	71.10	-3	48,288	-0.01%
2023/12/05	24	71.36	62	71.71	71.90	-38	48,248	-0.08%
2023/12/04	90.5	73.55	69.6	73.71	72.90	20.9	48,965	0.04%
2023/12/01	53.4	72.05	93.8	72.30	72.10	-40.4	50,497	-0.08%
2023/11/30	159.5	73.64	73.5	73.65	73.30	86	49,705	0.17%	大買/
2023/11/29	112	74.29	104.5	74.41	74.80	7.5	48,693	0.02%	大買/大賣/
2023/11/28	66.1	71.78	113.3	72.21	74.20	-47.3	46,827	-0.10%	大賣/
2023/11/27	110	69.94	139	69.73	69.70	-29	44,777	-0.06%	大買/大賣/
2023/11/24	64.1	67.01	111.3	67.14	67.60	-47.2	42,790	-0.11%	大賣/
2023/11/22	47	64.68	36.1	64.38	64.70	10.9	40,597	0.03%
2023/11/21	138.1	64.92	110	65.37	64.50	28.1	39,860	0.07%	大買/大賣/
2023/11/20	63	61.06	88.2	62.21	63.00	-25.2	38,050	-0.07%
2023/11/17	24.1	58.20	24.8	57.98	59.00	-0.7	36,572	0.00%
2023/11/16	18.1	57.15	5	57.00	57.20	13.1	36,094	0.04%
2023/11/15	11.5	57.70	37	57.35	57.10	-25.5	35,884	-0.07%
2023/11/14	30.7	58.41	36	58.05	57.70	-5.3	35,570	-0.01%
2023/11/13	97.5	59.09	83.3	59.09	59.10	14.2	35,109	0.04%
2023/11/10	96.7	57.34	147.2	57.19	57.20	-50.5	33,434	-0.15%	大賣/
2023/11/09	20	54.92	17	55.04	54.80	3	31,750	0.01%
2023/11/08	7.3	54.95	13	55.33	54.90	-5.7	31,548	-0.02%
2023/11/07	28.1	54.45	10	54.42	54.40	18.1	31,258	0.06%
2023/11/06	43	55.21	47	54.61	53.90	-4	31,127	-0.01%
2023/11/03	26.1	54.80	12	55.06	54.40	14.1	30,839	0.05%
2023/11/02	12	54.20	12	54.20	54.10	0	30,609	0.00%
2023/11/01	18	52.96	19	53.05	52.70	-1	30,568	0.00%
2023/10/31	229	54.36	35	52.90	52.80	194	30,502	0.64%	大買/鉅額交易
2023/10/30	26	53.33	22.5	53.37	53.50	3.5	30,046	0.01%
2023/10/27	4.5	51.93	1	52.40	52.20	3.5	29,963	0.01%
2023/10/26	12	52.59	6	52.37	52.20	6	30,052	0.02%
2023/10/25	2.2	53.71	12	53.86	53.70	-9.8	29,867	-0.03%
2023/10/24	20	52.81	16	52.94	52.90	4	29,717	0.01%
2023/10/23	6	53.08	138	52.61	52.70	-132	29,641	-0.45%	大賣/鉅額交易
2023/10/20	10	50.96	6	51.57	52.10	4	29,565	0.01%
2023/10/19	5	51.72	3	51.90	52.30	2	29,457	0.01%
2023/10/18	27.1	52.12	22	52.19	52.10	5.1	29,411	0.02%
2023/10/17	32	54.54	21	54.51	53.90	11	29,148	0.04%
2023/10/16	8	52.71	28	52.29	53.30	-20	28,656	-0.07%
2023/10/13	4	52.93	13	53.10	53.20	-9	28,854	-0.03%
2023/10/12	37.1	54.09	15	54.01	54.20	22.1	29,327	0.08%
2023/10/11	10	52.50	22	52.29	52.20	-12	28,844	-0.04%
2023/10/06	13	52.41	6	52.82	51.80	7	28,703	0.02%
2023/10/05	8	53.13	21.1	53.08	52.60	-13.1	28,592	-0.05%
2023/10/04	9.1	51.84	8	51.55	52.10	1.1	28,224	0.00%
2023/10/03	32	52.45	17	52.01	52.00	15	28,024	0.05%
2023/10/02	15	53.81	12	54.11	54.30	3	27,611	0.01%
2023/09/28	27	53.56	20	53.35	53.00	7	27,410	0.03%
2023/09/27	13	53.74	7.4	53.58	53.80	5.6	27,321	0.02%
2023/09/26	34.5	54.68	15	54.64	54.30	19.5	26,988	0.07%
2023/09/25	18.5	55.07	14	55.01	54.70	4.5	26,553	0.02%
2023/09/22	49.5	55.13	39.1	55.03	55.60	10.5	26,212	0.04%
2023/09/21	48	55.50	50	55.41	55.50	-2	25,657	-0.01%
2023/09/20	123	57.38	132	57.15	56.60	-9	24,776	-0.04%	大買/大賣/
2023/09/19	165.1	58.48	106.2	58.30	56.90	59	23,512	0.25%	大買/大賣/
2023/09/18	152.2	57.58	159.4	57.45	57.60	-7.2	20,843	-0.03%	大買/大賣/
2023/09/15	98	53.77	110.1	54.27	54.40	-12.1	18,459	-0.07%	大賣/
2023/09/14	40.1	50.38	31	50.72	50.80	9.1	16,435	0.06%
2023/09/13	18.1	50.38	12	50.46	50.40	6	15,673	0.04%
2023/09/12	53.1	50.35	88.1	50.50	50.80	-35.1	15,093	-0.23%
2023/09/11	28	48.81	57	48.45	48.20	-29	13,942	-0.21%
2023/09/08	42	48.98	38	49.14	48.85	4	13,491	0.03%
2023/09/07	58.3	49.35	53.2	49.90	48.80	5.1	13,015	0.04%
2023/09/06	269	49.87	477.4	49.92	50.40	-208.4	11,877	-1.75%	大買/大賣/鉅額交易
2023/09/05	7	45.87	6	46.08	46.10	1	9,507	0.01%
2023/09/04	2	45.03	0	0.00	45.45	2	9,471	0.02%
2023/09/01	6	44.88	3	45.45	45.00	3	9,543	0.03%
2023/08/31	21	45.31	22	45.95	45.30	-1	9,583	-0.01%
2023/08/30	0	45.00	9.6	45.00	44.95	-9.5	9,402	-0.10%
2023/08/29	0	43.85	2	44.03	44.10	-2	9,466	-0.02%
2023/08/28	0	0.00	2.2	43.99	43.70	-2.2	9,540	-0.02%
2023/08/25	5	43.40	0	0.00	43.50	5	9,605	0.05%
2023/08/24	18	43.83	6	43.79	43.70	12	9,731	0.12%
2023/08/23	3	43.37	6.2	43.40	43.45	-3.2	9,875	-0.03%
2023/08/22	7	42.49	6	42.60	42.75	1	10,159	0.01%
2023/08/21	18	42.38	4	42.54	42.50	14	10,296	0.14%
2023/08/18	15.2	43.08	1	42.50	42.55	14.2	10,314	0.14%
2023/08/17	1.2	43.70	16.1	43.65	43.75	-14.9	10,360	-0.14%
2023/08/16	5	43.39	0.1	43.41	43.50	4.9	10,462	0.05%
2023/08/15	8	43.83	10.2	43.92	44.00	-2.2	10,626	-0.02%
2023/08/14	10.3	43.90	3.1	44.06	43.60	7.3	10,661	0.07%
2023/08/11	32	44.74	3	44.60	44.70	29	10,691	0.27%
2023/08/10	3	45.08	4	45.33	44.95	-1	10,763	-0.01%
2023/08/09	0	0.00	1	45.70	46.00	-1	10,677	-0.01%
2023/08/08	38.2	46.64	10	46.58	45.90	28.2	10,711	0.26%
2023/08/07	2	46.33	10.2	46.22	46.45	-8.2	10,484	-0.08%
2023/08/04	3.1	44.40	0	0.00	44.40	3.1	10,243	0.03%
2023/08/02	12	44.57	3	44.70	44.70	9	10,258	0.09%
2023/08/01	42	45.09	0	0.00	45.00	42	10,265	0.41%
2023/07/31	0	0.00	2	45.85	45.50	-2	10,246	-0.02%
2023/07/28	10	45.00	0	0.00	45.05	10	10,127	0.10%
2023/07/27	6	44.96	7	45.14	45.05	-1	10,160	-0.01%
2023/07/26	18	45.39	0	0.00	45.05	18	10,120	0.18%
2023/07/25	12	45.83	5.2	45.90	45.95	6.9	10,081	0.07%
2023/07/24	5.1	44.61	1	44.60	44.65	4.1	10,070	0.04%
2023/07/21	4.1	44.95	1	45.00	45.00	3.1	10,087	0.03%
2023/07/20	8.2	45.35	1.1	45.52	45.45	7.1	10,106	0.07%
2023/07/19	47	46.41	4	45.73	45.70	43	10,253	0.42%
2023/07/18	12	47.66	10	47.79	48.10	2	10,109	0.02%
2023/07/17	36	48.60	30.2	47.85	48.50	5.8	9,815	0.06%
2023/07/14	9	45.82	5	45.66	45.70	4	9,152	0.04%
2023/07/13	15	46.27	50.2	45.92	45.70	-35.2	9,333	-0.38%
2023/07/12	2	45.40	1	45.65	45.75	1	9,272	0.01%
2023/07/11	5	45.58	3	45.60	45.60	2	9,261	0.02%
2023/07/10	12	44.95	2	44.85	44.85	10	9,478	0.11%
2023/07/07	7	45.51	0	0.00	45.60	7	9,657	0.07%
2023/07/06	11	45.75	2	45.98	45.50	9	9,681	0.09%
2023/07/05	21.2	45.96	58.6	46.02	46.10	-37.4	9,675	-0.39%
2023/07/04	17	44.55	2	45.03	44.95	15	9,335	0.16%
2023/07/03	6	44.98	0	0.00	44.90	6	9,327	0.06%
2023/06/30	1	44.50	0	0.00	44.40	1	9,374	0.01%
2023/06/29	28.1	45.20	2	44.93	44.80	26.1	9,460	0.28%
2023/06/28	2.1	44.85	9.2	44.78	44.85	-7.1	9,328	-0.08%
2023/06/27	12	44.20	3.6	44.20	44.10	8.4	9,185	0.09%
2023/06/26	1	43.10	0.4	43.75	43.75	0.6	9,152	0.01%
2023/06/21	12	43.30	0	0.00	43.25	12	9,308	0.13%
2023/06/20	1	43.25	3	43.25	43.30	-2	9,402	-0.02%
2023/06/16	1.2	43.38	0	0.00	43.45	1.2	9,512	0.01%
2023/06/15	2.3	43.32	1	43.30	43.40	1.3	9,480	0.01%
2023/06/14	0	0.00	1.2	43.71	43.65	-1.2	9,525	-0.01%
2023/06/13	4.3	43.50	1	43.45	43.80	3.3	9,712	0.03%
2023/06/12	4	43.84	2	44.00	43.80	2	9,732	0.02%
2023/06/09	1	44.30	2	44.20	44.20	-1	9,784	-0.01%
2023/06/08	3.1	43.74	8	44.01	44.05	-4.9	9,938	-0.05%
2023/06/07	3	44.13	6	44.05	44.10	-3	10,081	-0.03%
2023/06/06	2.1	44.50	5.1	44.51	44.50	-3	10,034	-0.03%
2023/06/05	2	44.18	0	0.00	44.10	2	10,009	0.02%
2023/06/02	1	44.65	1	44.70	44.35	0	10,128	0.00%
2023/06/01	2	43.75	16	43.98	44.45	-14	10,087	-0.14%
2023/05/31	2	44.08	0	0.00	44.10	2	10,077	0.02%
2023/05/30	3.1	43.75	9.1	43.89	44.10	-6	10,040	-0.06%
2023/05/29	7.1	44.26	6	44.31	44.30	1.1	9,999	0.01%
2023/05/26	22.5	43.89	16	43.96	44.25	6.5	9,907	0.07%
2023/05/25	6	42.82	10.1	43.23	43.35	-4.1	9,676	-0.04%
2023/05/24	1	42.20	3.5	42.51	42.60	-2.5	9,602	-0.03%
2023/05/23	15.2	42.19	3	42.30	42.20	12.2	9,612	0.13%
2023/05/22	10	42.87	1.1	43.30	42.75	9	9,467	0.09%
2023/05/19	1.1	43.47	4	43.08	43.50	-3	9,372	-0.03%
2023/05/17	15.1	41.70	2	41.70	41.70	13.1	9,228	0.14%
2023/05/16	4	41.91	0.1	42.10	41.80	4	9,105	0.04%
2023/05/15	0.2	41.80	0	0.00	42.20	0.2	8,984	0.00%
2023/05/12	1.9	42.73	7	42.59	42.05	-5.1	9,001	-0.06%
2023/05/11	1.9	42.73	7	42.59	42.40	-5.1	8,992	-0.06%
2023/05/10	0	0.00	10	43.30	43.20	-10	8,994	-0.11%
2023/05/09	0	0.00	4.4	43.63	43.75	-4.4	9,083	-0.05%
2023/05/08	10	43.70	10.7	43.56	43.75	-0.7	9,201	-0.01%
2023/05/05	1	43.10	0	0.00	43.15	1	9,264	0.01%
2023/05/04	3	43.27	0	0.00	43.35	3	9,454	0.03%
2023/05/03	0	0.00	2.2	43.10	43.25	-2.2	9,619	-0.02%
2023/05/02	7.1	43.19	2	43.30	43.30	5.1	9,763	0.05%
2023/04/28	15	43.08	0	0.00	43.10	15	9,993	0.15%
2023/04/27	66	42.61	83.2	42.84	43.10	-17.2	9,991	-0.17%
2023/04/26	10	42.20	51.5	41.95	42.30	-41.5	9,950	-0.42%
2023/04/25	15.4	41.62	30	41.55	41.55	-14.6	9,987	-0.15%
2023/04/24	69	41.95	0	0.00	41.75	69	10,012	0.69%
2023/04/21	10.1	43.15	25	43.28	43.00	-14.9	9,978	-0.15%
2023/04/20	2	43.45	2	43.83	43.70	0	10,046	0.00%
2023/04/19	6	44.19	2	44.05	43.80	4	10,141	0.04%
2023/04/18	5	44.86	2	45.00	44.60	3	10,097	0.03%
2023/04/17	3	44.55	0	0.00	44.55	3	10,034	0.03%
2023/04/14	4	43.93	0.5	44.10	44.10	3.5	9,992	0.04%
2023/04/13	16	43.90	0.5	44.05	44.00	15.5	9,974	0.16%
2023/04/12	2	46.33	32	46.38	46.35	-30	9,686	-0.31%
2023/04/11	0.1	46.90	4	46.95	46.85	-3.9	9,416	-0.04%
2023/04/10	1.5	46.80	10.5	46.87	46.90	-9	9,359	-0.10%
2023/04/07	1	46.55	0	0.00	46.40	1	9,218	0.01%
2023/04/06	0.2	46.20	0	0.00	46.20	0.2	9,176	0.00%
2023/03/31	8.1	46.43	4	46.68	46.35	4.1	9,230	0.04%
2023/03/30	1	46.20	3.3	46.43	46.30	-2.3	9,245	-0.02%
2023/03/29	0	0.00	11.3	45.89	45.80	-11.3	9,134	-0.12%
2023/03/28	2	45.70	0	0.00	45.55	2	9,237	0.02%
2023/03/27	2	45.70	2	45.88	45.95	0	9,255	0.00%
2023/03/24	12	45.41	10.6	45.73	45.65	1.4	9,358	0.01%
2023/03/23	5	44.84	9	44.69	44.70	-4	9,205	-0.04%
2023/03/22	2	45.13	5.1	45.06	45.10	-3.1	9,177	-0.03%
2023/03/21	3	44.90	6.3	44.75	44.90	-3.3	9,177	-0.04%
2023/03/20	6	43.96	22.6	44.21	44.30	-16.6	9,303	-0.18%
2023/03/17	6.1	43.37	0	0.00	43.30	6.1	9,522	0.06%
2023/03/16	18.6	43.29	4	43.20	43.10	14.6	9,527	0.15%
2023/03/15	10.1	44.33	0	0.00	44.20	10.1	9,696	0.10%
2023/03/14	2.1	44.75	3	44.65	44.50	-0.9	9,815	-0.01%
2023/03/13	34.3	44.42	4	45.55	45.15	30.3	9,884	0.31%
2023/03/10	16.3	45.46	13	45.84	45.25	3.3	10,005	0.03%
2023/03/09	0	0.00	3	46.73	46.50	-3	10,078	-0.03%
2023/03/08	0	0.00	17	46.78	47.00	-17	10,252	-0.17%
2023/03/07	4	46.95	17.3	46.88	46.90	-13.3	10,272	-0.13%
2023/03/06	27	46.10	16	46.09	46.10	11	10,195	0.11%
2023/03/03	1	46.80	4.2	46.81	46.75	-3.2	10,145	-0.03%
2023/03/02	1	46.45	3	46.25	46.45	-2	10,170	-0.02%
2023/03/01	4.1	45.12	2.2	45.85	46.00	1.9	10,181	0.02%
2023/02/24	8	45.64	3.1	45.75	45.60	4.9	10,192	0.05%
2023/02/22	7.1	45.69	2	45.55	45.95	5.1	10,395	0.05%
2023/02/21	7	46.44	5	46.20	46.20	2	10,715	0.02%
2023/02/20	0	0.00	4	46.70	46.65	-4	10,972	-0.04%
2023/02/17	0	46.50	5.7	46.49	46.60	-5.7	11,200	-0.05%
2023/02/16	4	46.08	35	46.07	46.40	-31	11,429	-0.27%
2023/02/15	1	45.80	68	46.05	45.80	-67	12,011	-0.56%
2023/02/14	0	0.00	4	45.83	45.85	-4	12,177	-0.03%
2023/02/13	8	45.49	15	45.49	45.40	-7	12,395	-0.06%
2023/02/10	9.1	45.41	3.5	45.66	45.70	5.6	12,674	0.04%
2023/02/09	104.1	45.76	2	45.95	45.70	102.1	12,975	0.79%	大買/鉅額交易
2023/02/08	2	46.00	13	46.27	46.30	-11	13,052	-0.08%
2023/02/07	5	45.78	0	0.00	45.70	5	13,138	0.04%
2023/02/06	6.2	46.10	6	46.14	46.30	0.2	13,099	0.00%
2023/02/03	16.1	46.90	15	46.77	46.75	1.1	13,014	0.01%
2023/02/02	3	46.55	24.2	46.77	46.75	-21.2	13,041	-0.16%
2023/02/01	11	46.20	9.9	46.28	46.55	1.1	12,888	0.01%
2023/01/31	2	45.40	5.6	45.43	45.55	-3.6	12,883	-0.03%
2023/01/30	13	44.92	60.6	45.23	45.10	-47.6	12,927	-0.37%
2023/01/17	5	44.15	0.5	44.40	44.25	4.5	12,752	0.04%
2023/01/16	2.1	43.71	3	43.68	44.00	-0.9	12,837	-0.01%
2023/01/13	5	43.59	2	43.75	43.50	3	12,890	0.02%
2023/01/12	6.1	44.00	2	44.10	44.10	4.1	12,946	0.03%
2023/01/11	10.5	44.14	1	43.85	44.00	9.5	12,957	0.07%
2023/01/10	4.1	44.41	1.5	44.60	44.70	2.6	12,793	0.02%
2023/01/09	13.1	44.58	10.5	44.89	45.10	2.6	12,780	0.02%
2023/01/06	34	44.13	31.5	43.92	44.30	2.5	12,731	0.02%
2023/01/05	70.3	44.93	0	0.00	44.70	70.3	12,835	0.55%
2023/01/04	12	45.42	2.5	45.48	45.35	9.5	12,913	0.07%
2023/01/03	0	0.00	1.5	45.24	45.55	-1.5	13,039	-0.01%
2022/12/30	8	44.93	5	44.65	44.50	3	13,197	0.02%
2022/12/29	7	44.64	6	44.55	45.00	1	13,400	0.01%
2022/12/28	10.4	45.33	3	44.90	44.80	7.4	13,534	0.05%
2022/12/27	1	46.45	2	46.60	46.40	-1	13,495	-0.01%
2022/12/26	2	46.03	2	46.20	46.10	0	13,538	0.00%
2022/12/23	5.2	45.42	1	45.85	45.95	4.2	13,646	0.03%
2022/12/22	1.1	46.79	1	46.55	46.45	0.1	13,669	0.00%
2022/12/21	6	46.73	2	46.83	46.65	4	13,819	0.03%
2022/12/20	8.3	47.25	6.1	47.50	46.60	2.2	13,914	0.02%
2022/12/19	10.3	48.27	496	48.00	47.95	-485.7	13,947	-3.48%	大賣/鉅額交易
2022/12/16	6.1	48.39	9.3	48.72	48.90	-3.2	14,020	-0.02%
2022/12/15	6	48.13	2.8	48.22	48.50	3.2	13,975	0.02%
2022/12/14	6	47.88	1.2	47.85	47.80	4.8	14,194	0.03%
2022/12/13	3	48.23	2.2	48.05	47.75	0.8	14,220	0.01%
2022/12/12	7.4	47.98	2	48.22	48.05	5.4	14,278	0.04%
2022/12/09	12	49.34	12	49.33	48.80	0	14,409	0.00%
2022/12/08	8	49.19	2.9	49.58	49.40	5.1	14,403	0.04%
2022/12/07	28.2	50.11	7.2	50.03	49.10	21	14,834	0.14%
2022/12/06	13	50.98	22	50.94	51.10	-9	14,662	-0.06%
2022/12/05	8.1	51.12	14	51.13	51.30	-5.9	14,559	-0.04%
2022/12/02	9.1	50.57	8	50.71	51.10	1.1	14,565	0.01%
2022/12/01	10	50.26	6	50.15	50.10	4	14,398	0.03%
2022/11/30	26	49.56	3	49.27	49.55	23	14,656	0.16%
2022/11/29	2	48.50	0	0.00	48.45	2	14,729	0.01%
2022/11/28	1	48.50	2.5	48.65	48.50	-1.5	14,753	-0.01%
2022/11/25	1	48.10	7	48.37	48.05	-6	14,962	-0.04%
2022/11/24	0	0.00	5	48.43	48.35	-5	15,216	-0.03%
2022/11/23	1	48.20	6	48.14	48.05	-5	15,817	-0.03%
2022/11/22	0	0.00	52	47.79	47.80	-52	16,376	-0.32%
2022/11/21	27	48.39	1.1	48.20	48.20	25.9	16,747	0.15%
2022/11/18	10	48.95	31	48.96	48.40	-21	16,831	-0.12%
2022/11/17	39	48.87	22.3	48.76	49.00	16.7	16,712	0.10%
2022/11/16	16	47.83	32.5	47.69	48.15	-16.5	16,425	-0.10%
2022/11/15	3	47.53	5.2	47.64	48.00	-2.2	16,220	-0.01%
2022/11/14	58	47.17	9	47.45	47.40	49	16,185	0.30%
2022/11/11	17.2	48.12	576	47.94	47.95	-558.8	16,145	-3.46%	大賣/鉅額交易
2022/11/10	1	46.85	2.2	46.21	46.20	-1.2	16,227	-0.01%
2022/11/09	4.1	46.21	14.3	46.26	46.05	-10.2	16,358	-0.06%
2022/11/08	763	45.60	9	45.63	45.10	754	16,292	4.63%	大買/鉅額交易
2022/11/07	266	44.92	5	45.19	44.80	261	16,260	1.61%	大買/鉅額交易
2022/11/04	5	45.90	1	45.60	46.00	4	16,184	0.02%
2022/11/03	3	45.25	15.2	45.18	46.15	-12.2	16,373	-0.07%
2022/11/02	9	44.84	4.2	44.91	44.95	4.8	16,566	0.03%
2022/11/01	2.1	43.84	4	44.14	44.40	-2	17,113	-0.01%
2022/10/31	0	0.00	8	43.58	43.70	-8	17,771	-0.04%
2022/10/28	1	42.10	4	42.50	42.10	-3	17,980	-0.02%
2022/10/27	1	42.65	1.5	42.89	42.85	-0.5	18,148	0.00%
2022/10/26	11.3	42.21	0.2	41.63	41.35	11.1	18,045	0.06%
2022/10/25	4.1	43.43	2	43.10	43.15	2.1	17,911	0.01%
2022/10/24	2	44.30	6	44.37	43.80	-4	17,985	-0.02%
2022/10/21	4	43.59	0	0.00	43.25	4	17,961	0.02%
2022/10/20	3.1	42.90	0	0.00	43.50	3.1	17,999	0.02%
2022/10/19	8	44.49	0	0.00	44.15	8	17,937	0.04%
2022/10/18	1	44.75	6	45.30	45.35	-5	17,953	-0.03%
2022/10/17	63	42.98	53	42.72	44.80	10	18,047	0.06%
2022/10/14	6	45.19	12	44.90	44.80	-6	18,179	-0.03%
2022/10/13	5	43.39	11	44.40	43.20	-6	18,510	-0.03%
2022/10/12	3	44.28	5	44.57	45.00	-2	18,730	-0.01%
2022/10/11	5.1	43.98	27	43.71	43.30	-22	18,873	-0.12%
2022/10/07	19	46.72	4.1	46.37	46.35	14.9	19,401	0.08%
2022/10/06	23.1	46.68	7	46.44	46.50	16.1	19,774	0.08%
2022/10/05	16	46.32	3	46.78	46.55	13	19,665	0.07%
2022/10/04	0	0.00	1	45.65	45.70	-1	19,594	-0.01%
2022/10/03	2	44.38	0	0.00	44.25	2	19,639	0.01%
2022/09/30	1	43.70	10	44.66	45.20	-9	19,846	-0.05%
2022/09/29	3	44.65	48.5	44.72	44.40	-45.5	20,194	-0.23%
2022/09/28	15	45.56	21.3	43.98	43.80	-6.3	20,476	-0.03%
2022/09/27	13	46.75	5	46.21	46.75	8	20,371	0.04%
2022/09/26	3	45.55	4	45.60	45.25	-1	20,339	0.00%
2022/09/23	15	47.32	11.3	48.11	47.30	3.8	20,358	0.02%
2022/09/22	2	47.28	3.5	47.14	47.60	-1.5	20,396	-0.01%
2022/09/21	27.1	47.05	35	47.00	46.90	-8	20,453	-0.04%
2022/09/20	2	48.30	0.1	48.60	48.50	1.9	20,344	0.01%
2022/09/19	1	48.25	10.2	48.55	48.45	-9.2	20,397	-0.05%
2022/09/16	15	48.59	7.1	48.47	48.25	7.9	20,579	0.04%
2022/09/15	38	49.20	19	48.82	48.60	19	20,553	0.09%
2022/09/14	42	48.89	15.2	48.97	49.15	26.8	20,633	0.13%
2022/09/13	23	51.08	11	50.86	50.50	12	20,251	0.06%
2022/09/12	6	51.70	9	51.90	51.60	-3	20,199	-0.01%
2022/09/08	3.1	50.91	16	51.31	51.40	-12.9	20,424	-0.06%
2022/09/07	13	50.12	1	49.95	50.20	12	20,598	0.06%
2022/09/06	18	51.04	13	50.99	50.30	5	20,848	0.02%
2022/09/05	10.1	51.23	16	51.81	51.70	-5.9	20,563	-0.03%
2022/09/02	11	50.61	2	50.80	50.50	9	20,388	0.04%
2022/09/01	23.1	50.90	4	51.35	50.70	19.1	20,511	0.09%
2022/08/31	20	52.57	3	52.93	52.70	17	20,509	0.08%
2022/08/30	37.1	52.85	44	53.70	53.40	-6.9	20,767	-0.03%
2022/08/29	27	50.61	13	50.88	51.70	14	20,825	0.07%
2022/08/26	5.1	52.22	26	52.09	52.40	-20.9	20,422	-0.10%
2022/08/25	8	50.99	5	51.04	50.90	3	20,349	0.01%
2022/08/24	16	50.66	3.3	50.73	50.60	12.8	20,530	0.06%
2022/08/23	8	50.08	0	0.00	50.00	8	20,487	0.04%
2022/08/22	17	50.19	43	50.01	50.00	-26	20,561	-0.13%
2022/08/19	30	50.05	48.3	50.35	50.30	-18.3	20,739	-0.09%
2022/08/18	28	48.98	11.5	49.40	49.55	16.5	20,715	0.08%
2022/08/17	43	49.06	28.2	49.20	48.80	14.8	20,751	0.07%
2022/08/16	3.4	51.76	23	51.56	52.00	-19.6	20,481	-0.10%
2022/08/15	2	51.05	1	51.40	51.00	1	20,407	0.00%
2022/08/12	8	51.76	6	51.33	51.10	2	20,771	0.01%
2022/08/11	27	51.08	20	50.95	50.90	7	21,178	0.03%
2022/08/10	4	51.03	14	50.92	51.20	-10	21,436	-0.05%
2022/08/09	23	50.58	8	50.68	50.70	15	21,796	0.07%
2022/08/08	43	50.37	67	50.03	50.70	-24	22,056	-0.11%
2022/08/05	82	49.27	51.3	49.38	49.15	30.7	22,060	0.14%
2022/08/04	26	48.80	29	48.26	48.55	-3	21,423	-0.01%
2022/08/03	3	47.88	6	47.90	48.45	-3	21,273	-0.01%
2022/08/02	13	47.63	32	47.79	47.55	-19	21,266	-0.09%
2022/08/01	16	48.69	9	48.74	48.50	7	21,359	0.03%
2022/07/29	23.2	48.52	12	48.48	48.70	11.2	21,701	0.05%
2022/07/28	56	47.86	51	48.43	47.65	5	21,938	0.02%
2022/07/27	44	48.14	43	47.84	48.10	1	21,884	0.00%
2022/07/26	6.1	48.18	7	48.27	47.95	-1	21,804	0.00%
2022/07/25	4	48.70	2	48.80	48.90	2	21,976	0.01%
2022/07/22	6.4	49.02	4	48.99	49.10	2.4	22,002	0.01%
2022/07/21	5.1	49.08	8	49.21	49.35	-2.9	22,092	-0.01%
2022/07/20	24.1	50.38	31.2	50.25	49.70	-7	22,151	-0.03%
2022/07/19	36	49.51	52	49.63	49.65	-16	21,948	-0.07%
2022/07/18	51	48.90	44	48.79	48.80	7	21,669	0.03%
2022/07/15	11	48.43	79	48.34	48.50	-68	21,507	-0.32%
2022/07/14	22	46.54	31	46.47	47.00	-9	21,021	-0.04%
2022/07/13	1	43.85	4	44.25	44.15	-3	20,835	-0.01%
2022/07/12	3	42.95	4.1	43.40	42.55	-1.1	20,926	-0.01%
2022/07/11	3	43.78	12	44.54	43.90	-9	21,110	-0.04%
2022/07/08	13	44.10	8	44.24	44.20	5	21,589	0.02%
2022/07/07	13	43.06	12	43.69	43.80	1	21,699	0.00%
2022/07/06	6.1	42.84	4	42.73	41.95	2.1	21,471	0.01%
2022/07/05	1	41.40	2	42.15	41.75	-1	21,434	0.00%
2022/07/04	14	41.29	1	41.45	41.10	13	21,513	0.06%
2022/07/01	53	42.43	24.2	42.82	41.00	28.8	21,857	0.13%
2022/06/30	29.1	43.52	29	43.78	43.40	0.1	21,931	0.00%
2022/06/29	13.1	44.25	13	44.39	44.55	0.1	22,013	0.00%
2022/06/28	25.1	45.17	24.1	45.67	45.00	1	22,163	0.00%
2022/06/27	29.1	46.83	21	46.60	46.50	8.1	22,719	0.04%
2022/06/24	22	46.27	26.3	46.36	46.20	-4.3	23,509	-0.02%
2022/06/23	27	45.00	28	45.18	45.25	-1	23,990	0.00%
2022/06/22	32.1	44.32	10	44.34	44.60	22.1	24,797	0.09%
2022/06/21	22.1	45.90	26	45.59	46.20	-4	25,328	-0.02%
2022/06/20	30.2	45.07	33	45.82	44.45	-2.9	25,835	-0.01%
2022/06/17	76	46.00	56	46.99	45.90	20	26,249	0.08%
2022/06/16	20	48.05	12	48.33	47.60	8	26,095	0.03%
2022/06/15	26	48.72	38	49.18	48.25	-12	26,077	-0.05%
2022/06/14	28	47.71	7.3	47.68	48.15	20.8	25,788	0.08%
2022/06/13	8	47.27	7.8	47.45	47.35	0.2	25,599	0.00%
2022/06/10	34.1	47.92	22	48.12	47.90	12.1	25,651	0.05%
2022/06/09	32.5	48.30	9	48.35	47.90	23.5	25,693	0.09%
2022/06/08	40.1	49.36	19	49.86	49.10	21.1	25,438	0.08%
2022/06/07	63	49.63	109.1	49.55	49.65	-46.1	24,948	-0.18%	大賣/
2022/06/06	38	48.06	10	48.64	48.15	28	24,371	0.11%
2022/06/02	45	48.79	47	49.14	48.55	-2	24,363	-0.01%
2022/06/01	31	48.47	38	48.15	48.40	-7	24,200	-0.03%
2022/05/31	29	47.65	48	47.32	47.40	-19	23,990	-0.08%
2022/05/30	11	48.10	33	48.10	47.50	-22	24,182	-0.09%
2022/05/27	22	47.71	5	47.32	47.30	17	24,116	0.07%
2022/05/26	12	48.71	12	48.57	48.00	0	24,115	0.00%
2022/05/25	22.1	48.57	25	48.73	48.60	-3	24,260	-0.01%
2022/05/24	31	48.48	23	48.73	47.95	8	24,349	0.03%
2022/05/23	8	48.34	9	49.08	48.05	-1	24,164	0.00%
2022/05/20	24	48.85	32	49.04	48.80	-8	24,409	-0.03%
2022/05/19	29.2	48.49	39	47.98	49.00	-9.8	24,298	-0.04%
2022/05/18	27	48.12	69	48.01	48.05	-42	24,273	-0.17%
2022/05/17	8	46.83	15	46.94	47.35	-7	25,201	-0.03%
2022/05/16	16	45.75	2	45.30	45.40	14	25,278	0.06%
2022/05/13	3	44.75	44.1	44.73	45.10	-41.1	25,197	-0.16%
2022/05/12	1	41.75	12	41.75	41.00	-11	24,680	-0.04%
2022/05/11	20.1	41.23	22	41.88	42.35	-1.9	24,631	-0.01%
2022/05/10	3	41.70	17	42.16	42.30	-14	24,503	-0.06%
2022/05/09	23	41.94	15.1	42.44	41.70	7.9	24,486	0.03%
2022/05/06	16	43.19	10.1	43.18	43.10	6	24,368	0.02%
2022/05/05	29	47.26	18	46.96	45.50	11	23,989	0.05%
2022/05/04	8	46.27	5	46.20	46.25	3	23,651	0.01%
2022/05/03	5	46.21	3	46.30	46.30	2	23,697	0.01%
2022/04/29	6	46.18	5.2	46.80	45.85	0.8	23,688	0.00%
2022/04/28	13	45.31	3	45.37	45.10	10	23,486	0.04%
2022/04/27	42.2	45.58	17	45.63	45.90	25.2	23,427	0.11%
2022/04/26	51	46.43	33.5	46.54	46.65	17.5	23,361	0.07%
2022/04/25	12	44.79	12.3	45.19	44.55	-0.3	23,161	0.00%
2022/04/22	1	47.50	1.5	47.50	47.55	-0.5	23,125	0.00%
2022/04/21	1	48.10	31.5	47.92	48.00	-30.5	23,063	-0.13%
2022/04/20	5	47.80	6	48.06	47.35	-1	22,897	0.00%
2022/04/19	7	47.76	5.5	47.95	47.55	1.5	22,739	0.01%
2022/04/18	1	46.35	0.1	47.00	46.70	0.9	22,448	0.00%
2022/04/15	23	47.06	20	47.25	47.05	3	22,259	0.01%
2022/04/14	6.1	47.64	18	47.79	48.00	-11.9	22,132	-0.05%
2022/04/13	4	45.98	8.1	45.72	46.15	-4.1	21,664	-0.02%
2022/04/12	12	44.44	10	44.28	44.15	2	21,756	0.01%
2022/04/11	38.3	44.85	9	45.53	44.35	29.3	21,667	0.14%
2022/04/08	6	46.38	2	46.65	46.65	4	21,313	0.02%
2022/04/07	24	46.83	8	46.84	45.90	16	21,147	0.08%
2022/04/06	15	49.30	4	49.03	49.15	11	20,803	0.05%
2022/04/01	6	48.59	8	48.54	48.45	-2	20,605	-0.01%
2022/03/31	15	48.49	2	48.60	48.30	13	20,442	0.06%
2022/03/30	57	49.35	35.2	49.56	49.50	21.9	20,275	0.11%
2022/03/29	114.5	50.64	118.4	50.19	49.95	-3.9	19,787	-0.02%	大買/大賣/
2022/03/28	9.5	52.53	9.5	52.55	52.80	0	19,013	0.00%
2022/03/25	70.4	52.34	53.1	52.06	53.00	17.3	18,276	0.09%
2022/03/24	48.6	50.67	55	50.48	51.00	-6.4	17,250	-0.04%
2022/03/23	28.1	49.12	56.2	49.19	49.40	-28.1	16,494	-0.17%
2022/03/22	17	48.39	35	48.03	48.35	-18	16,024	-0.11%
2022/03/21	3	46.52	0	0.00	46.40	3	15,591	0.02%
2022/03/18	2	46.25	12	46.45	46.60	-10	15,570	-0.06%
2022/03/16	4	43.75	2	43.98	43.50	2	15,193	0.01%
2022/03/15	14	44.11	0	0.00	43.35	14	15,253	0.09%
2022/03/14	3	45.23	3	45.33	45.00	0	15,205	0.00%
2022/03/11	1	43.50	0	0.00	43.50	1	15,309	0.01%
2022/03/10	0	0.00	2	44.38	44.10	-2	15,528	-0.01%
2022/03/09	3	43.38	1	43.50	43.40	2	15,466	0.01%
2022/03/08	1	43.35	8	44.11	43.35	-7	15,382	-0.05%
2022/03/07	22	44.63	32	44.58	44.60	-10	15,351	-0.07%
2022/03/04	0	0.00	3	46.70	46.50	-3	15,270	-0.02%
2022/03/03	11.1	46.84	4.1	46.64	46.70	7	15,290	0.05%
2022/03/02	16.1	47.62	1	47.80	47.80	15.1	15,107	0.10%
2022/03/01	12	48.36	11.2	48.41	48.35	0.8	15,086	0.01%
2022/02/25	3	47.90	50.2	47.34	47.85	-47.2	14,877	-0.32%
2022/02/24	15.2	47.09	51	46.52	46.00	-35.8	14,762	-0.24%
2022/02/23	64	48.13	12	48.42	47.90	52	14,602	0.36%
2022/02/22	10	48.31	35	48.23	48.40	-25	15,422	-0.16%
2022/02/21	11	48.11	12	48.41	47.95	-1	15,664	-0.01%
2022/02/18	52	48.68	36	48.51	48.65	16	15,319	0.10%
2022/02/17	52.1	48.15	59.6	48.16	47.90	-7.5	14,747	-0.05%
2022/02/16	16.2	46.30	17	46.39	46.70	-0.8	13,427	-0.01%
2022/02/15	3	45.50	88.6	45.44	45.45	-85.6	12,791	-0.67%
2022/02/14	10	44.05	0.1	43.65	44.00	9.9	12,458	0.08%
2022/02/11	0	0.00	2	44.68	44.50	-2	12,431	-0.02%
2022/02/10	0	44.40	2	44.10	44.60	-2	12,459	-0.02%
2022/02/09	9	44.63	7.1	44.68	44.60	2	12,543	0.02%
2022/02/08	31	43.86	4	44.10	44.00	27	12,701	0.21%
2022/02/07	0	0.00	25.1	42.47	43.25	-25.1	12,787	-0.20%
2022/01/26	1	42.00	0	0.00	42.00	1	12,923	0.01%
2022/01/25	0	0.00	30	42.50	42.10	-30	13,327	-0.23%
2022/01/24	1.1	42.66	0	0.00	43.40	1.1	13,863	0.01%
2022/01/21	2	43.95	4	43.80	43.60	-2	14,032	-0.01%
2022/01/20	1	44.30	9.1	44.20	44.45	-8.1	14,260	-0.06%
2022/01/19	0	44.05	11	44.08	44.20	-11	14,269	-0.08%
2022/01/18	30.1	43.87	1	44.20	43.70	29.1	14,060	0.21%
2022/01/17	11	43.67	20	43.30	43.85	-9	13,939	-0.06%
2022/01/14	4	41.60	2	41.63	42.20	2	13,773	0.01%
2022/01/13	1	42.02	0	0.00	42.05	1	13,800	0.01%
2022/01/11	1	42.10	6	42.19	42.35	-5	13,926	-0.04%
2022/01/10	4	42.14	3	42.20	42.20	1	13,849	0.01%
2022/01/07	7.1	42.47	9	42.22	42.10	-2	13,890	-0.01%
2022/01/06	14	43.11	7	43.00	43.10	7	13,746	0.05%
2022/01/05	29.1	43.75	16	43.73	42.95	13.1	13,642	0.10%
2022/01/04	1	43.95	5	44.14	44.40	-4	13,201	-0.03%
2022/01/03	0	0.00	2	43.63	43.80	-2	13,172	-0.02%
2021/12/30	1	43.45	2	43.80	43.75	-1	13,168	-0.01%
2021/12/29	3	43.67	6	43.70	43.65	-3	13,182	-0.02%
2021/12/28	4.1	44.01	13	44.13	44.00	-8.9	13,113	-0.07%
2021/12/27	4.1	44.20	6	44.13	44.10	-2	13,067	-0.01%
2021/12/24	4	43.60	5	43.85	43.90	-1	13,070	-0.01%
2021/12/23	4.1	44.00	22	43.96	44.05	-18	12,935	-0.14%
2021/12/22	4	43.39	77	43.60	43.55	-73	12,839	-0.57%
2021/12/21	0	0.00	1	43.05	43.15	-1	12,789	-0.01%
2021/12/20	9	42.82	6	42.98	43.00	3	12,758	0.02%
2021/12/17	15	43.03	14	42.82	42.65	1	12,765	0.01%
2021/12/16	3.3	42.87	25	43.01	43.10	-21.7	12,755	-0.17%
2021/12/15	8	42.18	0	0.00	42.10	8	12,635	0.06%
2021/12/14	0	0.00	5.2	42.51	42.55	-5.2	12,576	-0.04%
2021/12/13	0	0.00	1	41.80	41.70	-1	12,424	-0.01%
2021/12/10	0	0.00	4	41.99	41.70	-4	12,603	-0.03%
2021/12/09	17	43.03	12	42.83	42.45	5	12,557	0.04%
2021/12/08	0	0.00	90	42.80	42.50	-90	12,551	-0.72%
2021/12/07	36	43.04	16	42.76	42.50	20	12,431	0.16%
2021/12/06	6.1	42.48	22	42.62	42.90	-16	12,114	-0.13%
2021/12/03	1	41.20	2	41.15	41.20	-1	11,940	-0.01%
2021/12/02	2	40.75	1	41.00	40.55	1	11,955	0.01%
2021/12/01	96	41.74	0	0.00	41.20	96	11,916	0.81%
2021/11/30	7	41.86	7	41.95	41.60	0	11,766	0.00%
2021/11/29	7	40.44	5	40.61	41.05	2	11,702	0.02%
2021/11/26	3	41.12	12	41.57	41.00	-9	11,609	-0.08%
2021/11/25	58	42.24	204	42.06	42.00	-146	11,541	-1.27%	大賣/鉅額交易
2021/11/24	3	42.05	2	41.85	42.30	1	11,748	0.01%
2021/11/23	15	42.62	52	42.47	42.00	-37	11,658	-0.32%
2021/11/22	14	43.32	32.1	43.67	43.30	-18.1	11,460	-0.16%
2021/11/19	252.1	44.30	31	44.74	43.00	221.1	11,343	1.95%	大買/鉅額交易
2021/11/18	31	43.46	98	43.64	43.80	-67	10,405	-0.64%
2021/11/17	4	41.59	4	41.54	41.50	0	9,757	0.00%
2021/11/16	4	41.65	0	0.00	41.60	4	9,756	0.04%
2021/11/15	8	41.97	17	42.12	42.10	-9	9,725	-0.09%
2021/11/12	5	41.17	0	0.00	41.25	5	9,675	0.05%
2021/11/11	47	41.99	12	41.94	41.30	35	9,614	0.36%
2021/11/10	0	0.00	6	41.97	42.05	-6	9,626	-0.06%
2021/11/09	0	0.00	3	41.88	41.50	-3	9,789	-0.03%
2021/11/08	13.3	41.79	12	41.70	41.40	1.2	9,746	0.01%
2021/11/05	8	42.19	9	41.99	41.80	-1	9,736	-0.01%
2021/11/04	5	41.29	9	41.32	40.70	-4	9,607	-0.04%
2021/11/03	0	0.00	1	41.40	40.95	-1	9,615	-0.01%
2021/11/02	21	41.68	11.5	40.95	40.40	9.5	9,872	0.10%
2021/11/01	25	42.24	55	42.32	42.40	-30	9,574	-0.31%
2021/10/29	3	40.80	38.2	40.78	40.35	-35.2	9,222	-0.38%
2021/10/28	34	40.42	9	40.19	40.15	25	9,320	0.27%
2021/10/27	9	39.53	15	39.50	39.60	-6	9,083	-0.07%
2021/10/26	2	38.75	3	38.62	38.65	-1	9,218	-0.01%
2021/10/25	1	38.50	0	0.00	38.55	1	9,381	0.01%
2021/10/22	1	37.85	1.3	38.56	38.75	-0.3	9,785	0.00%
2021/10/21	6	38.63	16	38.39	37.60	-10	10,483	-0.10%
2021/10/20	3	38.87	4	38.83	38.70	-1	10,465	-0.01%
2021/10/19	11	37.65	18	37.94	37.85	-7	10,656	-0.07%
2021/10/18	14	37.07	13	37.27	37.05	1	10,778	0.01%
2021/10/15	0	0.00	6	37.14	37.15	-6	11,089	-0.05%
2021/10/14	4	36.00	0	0.00	36.05	4	11,338	0.04%
2021/10/13	29	36.41	0	0.00	36.05	29	11,732	0.25%
2021/10/12	15	36.79	18	37.02	37.10	-3	12,069	-0.02%
2021/10/08	2	37.63	25	37.71	37.60	-23	13,040	-0.18%
2021/10/07	1	37.15	23	37.18	37.05	-22	14,988	-0.15%
2021/10/06	2	36.78	15.2	36.86	36.35	-13.2	17,470	-0.08%
2021/10/04	1	35.90	3	35.85	35.70	-2	18,027	-0.01%
2021/10/01	28.1	35.70	2	35.48	35.55	26.1	18,639	0.14%
2021/09/30	0	0.00	2	36.38	37.30	-2	18,795	-0.01%
2021/09/29	13.1	36.29	1	36.25	36.30	12.1	19,035	0.06%
2021/09/28	15	37.72	1	37.60	37.60	14	19,216	0.07%
2021/09/27	0	0.00	4	38.21	38.20	-4	19,269	-0.02%
2021/09/24	0	0.00	19	38.28	38.45	-19	19,406	-0.10%
2021/09/23	38	37.50	17	37.76	37.70	21	19,386	0.11%
2021/09/22	2	37.83	35	38.04	37.85	-33	19,350	-0.17%
2021/09/17	0	0.00	15	38.11	38.50	-15	19,355	-0.08%
2021/09/16	15	37.34	0	0.00	37.55	15	19,464	0.08%
2021/09/15	38.1	37.47	4	37.30	37.20	34.1	19,804	0.17%
2021/09/14	3	38.40	0	0.00	38.35	3	20,330	0.01%
2021/09/13	39	38.35	0	0.00	38.25	39	20,398	0.19%
2021/09/10	3	39.07	2	39.15	39.35	1	20,461	0.00%
2021/09/09	3	39.27	8	39.44	38.95	-5	20,679	-0.02%
2021/09/08	8	39.08	11	38.78	38.25	-3	20,966	-0.01%
2021/09/07	2	39.25	0	0.00	39.10	2	21,266	0.01%
2021/09/06	1	40.15	0	0.00	39.80	1	21,286	0.00%
2021/09/03	0	0.00	3	40.43	40.65	-3	21,312	-0.01%
2021/09/02	17	40.77	0	0.00	40.05	17	21,443	0.08%
2021/09/01	1	40.75	7	40.99	41.00	-6	21,357	-0.03%
2021/08/31	18	40.74	13	40.83	40.95	5	21,313	0.02%
2021/08/30	18	41.16	21	41.73	40.70	-3	21,312	-0.01%
2021/08/26	6	40.60	0	0.00	40.25	6	21,064	0.03%
2021/08/25	8	40.49	3	40.93	40.60	5	21,121	0.02%
2021/08/24	16	40.95	3,848.2	40.77	40.40	-3,832.2	21,209	-18.07%	大賣/鉅額交易
2021/08/23	0	0.00	37.1	40.27	40.35	-37.1	21,053	-0.18%
2021/08/20	1.1	38.79	3	39.13	38.65	-1.9	21,040	-0.01%
2021/08/19	6	38.75	0	0.00	38.75	6	21,090	0.03%
2021/08/18	2.1	39.18	2	39.48	39.60	0.1	21,120	0.00%
2021/08/17	10	39.09	0	0.00	38.55	10	21,189	0.05%
2021/08/16	2	38.88	9	38.59	38.95	-7	21,197	-0.03%
2021/08/13	15.1	38.96	14	39.87	38.65	1.1	21,055	0.01%
2021/08/12	13	40.95	15	40.45	40.65	-2	20,844	-0.01%
2021/08/11	19	40.80	6	41.03	40.75	13	20,838	0.06%
2021/08/10	42	41.48	23	41.68	41.20	19	20,749	0.09%
2021/08/09	32	42.81	5	42.60	42.60	27	20,644	0.13%
2021/08/06	33	43.55	73	43.58	43.65	-40	20,597	-0.19%
2021/08/05	17	42.29	2	42.55	42.20	15	20,379	0.07%
2021/08/04	10	41.98	22	41.92	42.20	-12	20,574	-0.06%
2021/08/03	21	42.26	1	42.00	42.20	20	20,494	0.10%
2021/08/02	5	42.69	3	42.93	42.70	2	20,214	0.01%
2021/07/30	15	43.22	17	43.34	42.80	-2	20,256	-0.01%
2021/07/29	4	44.58	0.1	44.20	44.50	3.9	20,281	0.02%
2021/07/28	8	44.61	15	43.54	44.75	-7	20,369	-0.03%
2021/07/27	57	46.05	27	45.91	46.10	30	20,172	0.15%
2021/07/26	12	44.55	26.2	44.73	44.70	-14.2	19,599	-0.07%
2021/07/23	24.1	44.98	14	45.44	44.30	10.1	19,708	0.05%
2021/07/22	14	44.56	18	44.47	44.60	-4	19,745	-0.02%
2021/07/21	22	44.49	27	44.76	43.70	-5	19,601	-0.03%
2021/07/20	10	44.72	25	45.03	44.50	-15	19,341	-0.08%
2021/07/19	29	46.23	16.2	46.04	45.80	12.9	19,070	0.07%
2021/07/16	24	46.39	28	46.39	46.55	-4	18,811	-0.02%
2021/07/15	124.1	46.82	105	46.44	46.30	19.1	18,528	0.10%	大買/大賣/
2021/07/14	141.4	46.73	1,260.1	47.73	45.75	-1,118.7	17,675	-6.33%	大買/大賣/鉅額交易
2021/07/13	5,039	47.39	46	46.73	45.95	4,993	15,747	31.71%	大買/鉅額交易
2021/07/12	16	43.27	8	43.19	43.10	8	13,343	0.06%
2021/07/09	17	42.73	40	42.99	42.80	-23	13,083	-0.18%
2021/07/08	4	41.81	55.1	42.39	43.00	-51.1	12,931	-0.40%
2021/07/07	25	42.64	20	42.41	42.30	5	12,486	0.04%
2021/07/06	7	42.84	10	42.70	42.65	-3	12,380	-0.02%
2021/07/05	15.3	43.60	12.1	43.43	43.30	3.2	12,494	0.03%
2021/07/02	4	42.74	15	42.76	42.70	-11	12,707	-0.09%
2021/07/01	88	42.21	37	42.31	42.10	51	12,888	0.40%
2021/06/30	39	42.01	39	42.19	42.00	0	12,782	0.00%
2021/06/29	28	41.86	26	42.18	41.80	2	12,819	0.02%
2021/06/28	33	42.10	42	42.04	42.15	-9	12,915	-0.07%
2021/06/25	29	42.16	24	42.38	42.00	5	12,959	0.04%
2021/06/24	18	42.41	12.5	42.53	42.25	5.5	12,962	0.04%
2021/06/23	61.5	43.17	103.5	42.36	43.40	-42	12,804	-0.33%	大賣/
2021/06/22	7	40.13	7	40.25	40.20	0	12,204	0.00%
2021/06/21	22.2	39.82	14	39.49	39.40	8.2	12,196	0.07%
2021/06/18	42	41.16	46	41.12	40.55	-4	12,106	-0.03%
2021/06/17	37	40.99	41	41.22	41.00	-4	11,999	-0.03%
2021/06/16	55	40.99	83	40.67	41.05	-28	11,813	-0.24%
2021/06/15	27	39.27	31	39.45	39.20	-4	11,597	-0.03%
2021/06/11	18	39.49	12	38.92	38.80	6	11,685	0.05%
2021/06/09	10	38.25	8	38.54	38.30	2	11,816	0.02%
2021/06/07	37	38.13	25	38.26	38.10	12	12,237	0.10%
2021/06/04	16	38.74	15	38.72	38.80	1	12,263	0.01%
2021/06/03	42	38.86	42	38.76	38.90	0	12,386	0.00%
2021/06/02	48.1	38.82	46	38.98	38.75	2.1	12,440	0.02%
2021/06/01	19	39.41	25	39.32	39.45	-6	12,471	-0.05%
2021/05/31	13	38.04	17	38.16	38.40	-4	12,385	-0.03%
2021/05/28	22	38.03	22	37.98	38.30	0	12,391	0.00%
2021/05/27	6	37.48	17	37.57	37.50	-11	12,357	-0.09%
2021/05/26	0	0.00	11	37.14	37.20	-11	12,288	-0.09%
2021/05/25	3	36.28	16	37.06	36.70	-13	12,263	-0.11%
2021/05/24	0	0.00	32	35.34	35.40	-32	12,192	-0.26%
2021/05/21	9	35.17	1	35.90	35.00	8	12,207	0.07%
2021/05/20	0.3	35.55	0	0.00	35.45	0.3	12,346	0.00%
2021/05/19	26	35.19	20	35.05	35.20	6	12,407	0.05%
2021/05/18	20	34.39	35.3	34.16	35.60	-15.3	12,440	-0.12%
2021/05/17	3.1	32.87	0	0.00	33.25	3.1	12,492	0.02%
2021/05/14	10.1	34.80	1	35.20	34.70	9.1	12,504	0.07%
2021/05/13	39	34.41	14.1	33.91	34.70	24.9	12,415	0.20%
2021/05/12	42.1	34.33	38	34.16	33.60	4.1	12,209	0.03%
2021/05/11	43.2	37.46	29	37.15	36.40	14.2	11,932	0.12%
2021/05/10	5	38.93	1	39.05	38.85	4	11,839	0.03%
2021/05/07	15.5	39.01	42.3	38.38	39.65	-26.8	11,902	-0.23%
2021/05/06	23.3	37.89	3	38.52	37.60	20.3	11,827	0.17%
2021/05/05	29.1	39.37	5	38.75	38.70	24.1	11,586	0.21%
2021/05/04	4.1	40.70	2	40.73	40.00	2.1	11,588	0.02%
2021/05/03	5.1	42.22	12	42.38	41.80	-7	11,775	-0.06%
2021/04/29	3	43.82	9	43.58	43.35	-6	11,697	-0.05%
2021/04/28	18	43.26	18	43.39	43.75	0	11,604	0.00%
2021/04/27	1.1	42.71	10	42.84	42.50	-8.9	11,475	-0.08%
2021/04/26	6	42.48	1	42.60	42.45	5	11,519	0.04%
2021/04/23	3	42.22	1	42.25	42.40	2	11,637	0.02%
2021/04/22	6.1	42.25	21	42.81	42.00	-14.9	12,120	-0.12%
2021/04/21	9	42.94	42	42.94	42.75	-33	12,731	-0.26%
2021/04/20	6	43.15	18	43.19	43.20	-12	12,849	-0.09%
2021/04/19	4	42.74	1	42.85	42.75	3	12,869	0.02%
2021/04/16	13	42.49	1	42.45	42.50	12	12,819	0.09%
2021/04/15	10	42.40	0	0.00	42.50	10	12,960	0.08%
2021/04/14	20	41.93	2	42.05	42.10	18	13,048	0.14%
2021/04/13	10	43.06	18	42.99	42.75	-8	13,219	-0.06%
2021/04/12	13	43.44	30	43.50	43.30	-17	13,260	-0.13%
2021/04/09	24	44.10	6.1	44.06	43.80	17.9	13,368	0.13%
2021/04/08	46.1	45.11	32	44.98	45.25	14.1	13,092	0.11%
2021/04/07	20	44.10	7	43.99	44.50	13	12,668	0.10%
2021/04/06	6	42.95	1	42.85	42.90	5	12,494	0.04%
2021/04/01	1	42.75	11	42.76	42.70	-10	12,548	-0.08%
2021/03/31	4	42.91	4	42.99	42.90	0	12,519	0.00%
2021/03/30	29.1	43.18	21	43.30	43.15	8.1	12,456	0.07%
2021/03/29	5.4	43.63	18	43.90	43.50	-12.6	12,466	-0.10%
2021/03/26	13	43.57	23	43.67	43.55	-10	12,456	-0.08%
2021/03/25	3	43.02	3	42.90	42.90	0	12,374	0.00%
2021/03/24	6	42.93	5	42.80	42.80	1	12,387	0.01%
2021/03/23	18	43.03	6	42.80	42.85	12	12,546	0.10%
2021/03/22	10	42.99	19	42.95	42.95	-9	12,656	-0.07%
2021/03/19	17	42.72	20	42.86	43.00	-3	12,852	-0.02%
2021/03/18	10	42.86	1	42.90	43.15	9	12,934	0.07%
2021/03/17	12	42.80	10	42.38	42.25	2	13,209	0.02%
2021/03/16	9.5	42.63	6	42.70	42.60	3.5	13,565	0.03%
2021/03/15	15	42.83	19	42.95	42.75	-4	13,882	-0.03%
2021/03/12	4	43.20	1	43.25	42.75	3	14,095	0.02%
2021/03/11	13	42.33	3	42.35	42.30	10	14,223	0.07%
2021/03/10	6	42.21	8	42.17	42.15	-2	14,546	-0.01%
2021/03/09	11.1	42.09	0	0.00	42.25	11.1	14,756	0.07%
2021/03/08	82	42.56	5	42.40	42.40	77	14,970	0.51%
2021/03/05	4	43.09	2	43.10	42.90	2	15,179	0.01%
2021/03/04	4	43.76	1	43.85	43.50	3	15,588	0.02%
2021/03/03	15	43.83	1	44.05	43.90	14	16,233	0.09%
2021/03/02	1	43.80	2	44.53	43.60	-1	16,666	-0.01%
2021/02/26	2.1	43.83	3	43.92	44.10	-1	16,977	-0.01%
2021/02/25	3	44.40	0	0.00	44.30	3	17,426	0.02%
2021/02/24	18	44.40	6	44.07	44.05	12	17,573	0.07%
2021/02/23	14	44.89	3	44.80	44.75	11	17,586	0.06%
2021/02/22	10	45.10	34	45.09	45.00	-24	17,692	-0.14%
2021/02/19	14	44.09	10	44.21	44.35	4	17,644	0.02%
2021/02/18	1	43.80	1	44.30	43.95	0	17,771	0.00%
2021/02/17	6	43.82	15	43.78	43.85	-9	17,898	-0.05%
2021/02/05	1	43.50	0	0.00	43.40	1	17,998	0.01%
2021/02/04	1	42.20	1	42.15	42.15	0	18,487	0.00%
2021/02/03	8	42.31	1	42.20	41.95	7	18,648	0.04%
2021/02/02	1	42.00	10	42.23	42.00	-9	18,874	-0.05%
2021/02/01	20	42.00	30	41.53	41.90	-10	19,014	-0.05%
2021/01/29	27	43.04	8	42.87	42.45	19	19,199	0.10%
2021/01/28	24	43.18	28	43.12	43.15	-4	19,193	-0.02%
2021/01/27	5	43.68	11	43.85	43.80	-6	19,271	-0.03%
2021/01/26	21	44.69	8	44.16	43.75	13	19,254	0.07%
2021/01/25	39	45.24	21	45.26	44.95	18	19,103	0.09%
2021/01/22	1	44.15	20	43.69	44.15	-19	18,774	-0.10%
2021/01/21	7	42.62	2	43.23	42.70	5	18,754	0.03%
2021/01/20	19	42.76	12	43.40	42.65	7	18,800	0.04%
2021/01/19	26	43.85	27	44.05	43.75	-1	18,607	-0.01%
2021/01/18	6	43.31	11	44.03	44.15	-5	18,593	-0.03%
2021/01/15	41	45.30	5	45.73	44.80	36	18,601	0.19%
2021/01/14	24.3	46.61	86.2	46.49	46.70	-61.9	18,293	-0.34%
2021/01/13	0	0.00	13	44.96	44.90	-13	17,949	-0.07%
2021/01/12	2	44.70	4	44.00	43.85	-2	18,092	-0.01%
2021/01/11	1	44.90	4	44.80	44.90	-3	18,612	-0.02%
2021/01/08	4	44.60	14	45.00	44.75	-10	18,733	-0.05%
2021/01/07	10	44.68	3	44.20	44.40	7	18,611	0.04%
2021/01/06	26	44.59	26	44.60	44.50	0	18,624	0.00%
2021/01/05	34	45.01	29	44.50	44.95	5	18,417	0.03%
2021/01/04	7	44.34	4	44.20	44.60	3	18,456	0.02%
2020/12/31	3	43.48	7	43.74	43.50	-4	18,705	-0.02%
2020/12/30	0	0.00	15	43.37	43.50	-15	18,822	-0.08%
2020/12/29	9	43.25	14	43.33	43.15	-5	19,498	-0.03%
2020/12/28	11.2	43.90	1	43.60	43.70	10.2	19,815	0.05%
2020/12/25	67	43.91	14	43.96	43.75	53	19,983	0.27%
2020/12/24	15	43.88	14	43.80	43.75	1	20,069	0.00%
2020/12/23	16	43.35	18	43.00	43.20	-2	20,155	-0.01%
2020/12/22	56	43.70	27	43.29	43.15	29	20,428	0.14%
2020/12/21	16	43.94	11	43.59	43.90	5	20,608	0.02%
2020/12/18	6	44.23	13	44.61	44.15	-7	20,573	-0.03%
2020/12/17	44	44.38	18	44.41	44.50	26	20,678	0.13%
2020/12/16	28	44.24	30	44.09	44.40	-2	20,705	-0.01%
2020/12/15	23	43.71	19	43.95	43.35	4	20,614	0.02%
2020/12/14	23	44.19	11	44.10	44.15	12	20,435	0.06%
2020/12/11	30	44.46	27	44.72	44.35	3	20,484	0.01%
2020/12/10	32	45.73	28	46.09	45.50	4	20,316	0.02%
2020/12/09	19	47.48	68	47.49	47.20	-49	20,238	-0.24%
2020/12/08	56	47.45	73	47.44	47.85	-17	20,205	-0.08%
2020/12/07	47	47.78	22	47.69	47.35	25	20,647	0.12%
2020/12/04	30	47.11	26	47.19	47.20	4	20,442	0.02%
2020/12/03	43	47.70	49	47.70	47.60	-6	20,121	-0.03%
2020/12/02	73	47.69	61	47.54	47.45	12	20,090	0.06%
2020/12/01	27	48.01	24	47.99	48.20	3	19,979	0.02%
2020/11/30	29	48.81	31	48.97	48.05	-2	19,938	-0.01%
2020/11/27	43	47.90	48	47.91	48.40	-5	19,702	-0.03%
2020/11/26	21.1	46.87	12	47.12	47.45	9.1	19,443	0.05%
2020/11/25	13	46.53	11	46.81	45.75	2	19,207	0.01%
2020/11/24	96	47.49	58	47.48	46.85	38	19,061	0.20%
2020/11/23	5	46.80	10	47.07	46.75	-5	18,805	-0.03%
2020/11/20	2	46.33	3	46.37	46.25	-1	18,968	-0.01%
2020/11/19	37	46.66	35	46.76	46.50	2	19,129	0.01%
2020/11/18	30	46.57	45	46.62	46.35	-15	19,335	-0.08%
2020/11/17	27	47.14	15	47.16	46.65	12	19,912	0.06%
2020/11/16	10	47.25	6	47.20	46.80	4	20,442	0.02%
2020/11/13	7	46.62	5	46.78	46.70	2	20,731	0.01%
2020/11/12	60	46.99	79.1	47.40	46.90	-19.1	20,835	-0.09%
2020/11/11	20	45.69	69	45.94	45.85	-49	20,461	-0.24%
2020/11/10	3	44.83	12	44.90	44.90	-9	20,732	-0.04%
2020/11/09	26	45.34	18	45.35	45.25	8	21,800	0.04%
2020/11/06	45	45.82	29	45.48	45.30	16	22,576	0.07%
2020/11/05	12	44.60	1	44.45	44.70	11	23,229	0.05%
2020/11/04	19.1	43.82	25	43.51	43.80	-6	24,048	-0.02%
2020/11/03	8	43.81	1	43.90	43.75	7	24,687	0.03%
2020/11/02	31	43.26	25	43.22	43.25	6	25,601	0.02%
2020/10/30	68	43.94	10	44.30	43.55	58	27,081	0.21%
2020/10/28	22	44.47	20	44.70	44.55	2	27,423	0.01%
2020/10/27	30	45.73	25	45.34	45.60	5	27,518	0.02%
2020/10/26	6	45.86	22	45.98	45.70	-16	27,982	-0.06%
2020/10/23	57	47.30	8	47.03	46.45	49	28,080	0.17%
2020/10/22	3	46.55	4	46.93	47.00	-1	28,204	0.00%
2020/10/21	30	46.72	36	46.91	46.35	-6	28,313	-0.02%
2020/10/20	52	46.35	38	46.24	46.25	14	28,481	0.05%
2020/10/19	46	46.31	84	45.84	46.80	-38	28,705	-0.13%
2020/10/16	24	43.75	51	45.03	43.60	-27	28,456	-0.09%
2020/10/15	29	45.16	47	45.30	45.10	-18	29,164	-0.06%
2020/10/14	48	45.54	59	45.79	45.05	-11	29,634	-0.04%
2020/10/13	48	45.32	50	45.02	45.70	-2	29,856	-0.01%
2020/10/12	45	46.03	16	45.83	45.30	29	30,054	0.10%
2020/10/08	29	45.85	115	46.33	46.30	-86	30,053	-0.29%	大賣/
2020/10/07	101	44.31	30	44.54	44.90	71	29,831	0.24%	大買/
2020/10/06	206	43.56	337.2	43.75	45.00	-131.2	29,996	-0.44%	大買/大賣/鉅額交易
2020/10/05	7	42.34	6	42.79	42.90	1	29,823	0.00%
2020/09/30	49	40.56	48	40.71	40.75	1	29,671	0.00%
2020/09/29	11.2	41.63	10	41.95	41.55	1.2	29,783	0.00%
2020/09/28	73	41.56	13	41.57	41.85	60	30,098	0.20%
2020/09/25	105	41.36	98	41.65	41.15	7	30,399	0.02%	大買/
2020/09/24	145.1	43.27	61	43.53	43.05	84.1	30,492	0.28%	大買/
2020/09/23	45	45.46	32	46.07	45.00	13	30,640	0.04%
2020/09/22	12	45.83	12	45.93	45.70	0	30,888	0.00%
2020/09/21	10	46.73	30	47.27	47.25	-20	31,357	-0.06%
2020/09/18	1	46.95	18	47.01	46.95	-17	31,337	-0.05%
2020/09/17	27	47.27	12	47.08	47.00	15	31,523	0.05%
2020/09/16	52	47.56	17	47.38	47.05	35	31,661	0.11%
2020/09/15	29	47.41	25	47.49	47.50	4	31,599	0.01%
2020/09/14	39	47.47	49	47.43	46.60	-10	31,791	-0.03%
2020/09/11	49	47.12	154.3	47.05	47.30	-105.3	32,083	-0.33%	大賣/鉅額交易
2020/09/10	679	47.15	604	47.11	46.25	75	32,395	0.23%	大買/大賣/
2020/09/09	18	45.09	24	44.61	45.15	-6	31,771	-0.02%
2020/09/08	2	44.05	10	44.05	44.05	-8	31,868	-0.03%
2020/09/07	81	45.25	63	44.90	44.40	18	32,136	0.06%
2020/09/04	15	44.85	23	44.53	44.80	-8	32,370	-0.02%
2020/09/03	2	45.05	7	44.89	44.40	-5	32,591	-0.02%
2020/09/02	18	44.94	8	45.03	45.00	10	32,629	0.03%
2020/09/01	15	44.86	11	44.63	45.40	4	32,858	0.01%
2020/08/31	25.1	44.21	13	43.55	43.65	12.1	32,742	0.04%
2020/08/28	7	44.24	6	43.96	44.30	1	33,059	0.00%
2020/08/27	13	44.26	3	44.60	43.80	10	33,321	0.03%
2020/08/26	40.1	44.24	32	44.25	44.35	8.1	33,705	0.02%
2020/08/25	25.1	45.15	35	45.20	45.05	-10	33,837	-0.03%
2020/08/24	11.1	45.04	11	45.13	45.45	0.1	33,911	0.00%
2020/08/21	27	45.26	16	45.44	45.15	11	34,534	0.03%
2020/08/20	64	44.40	43	44.79	44.05	21	34,238	0.06%
2020/08/19	43	48.49	63	48.67	47.70	-20	33,907	-0.06%
2020/08/18	42	49.65	48	49.74	49.15	-6	33,793	-0.02%
2020/08/17	9	50.37	6	50.83	50.20	3	33,918	0.01%
2020/08/14	47	50.26	59	49.99	50.50	-12	34,313	-0.03%
2020/08/13	133	51.50	95	51.59	49.25	38	34,217	0.11%	大買/
2020/08/12	122	53.22	47	53.14	53.10	75	33,525	0.22%	大買/
2020/08/11	23	52.47	76	52.34	52.50	-53	33,359	-0.16%
2020/08/10	98	52.00	51	52.18	51.00	47	33,122	0.14%
2020/08/07	99	53.28	57	53.54	52.80	42	32,895	0.13%
2020/08/06	104	53.76	88	53.28	53.40	16	32,555	0.05%	大買/
2020/08/05	45	52.10	65	52.22	52.50	-20	32,338	-0.06%
2020/08/04	9	49.20	21	49.51	49.55	-12	31,486	-0.04%
2020/08/03	6	48.72	1	48.70	48.50	5	31,569	0.02%
2020/07/31	17	48.56	9	48.61	48.50	8	32,031	0.02%
2020/07/30	42	48.83	36	48.79	49.25	6	32,010	0.02%
2020/07/29	6	47.17	0	0.00	47.25	6	31,895	0.02%
2020/07/28	20	47.36	58	47.65	46.90	-38	32,192	-0.12%
2020/07/27	89	47.73	101	48.56	47.55	-12	32,879	-0.04%	大賣/
2020/07/24	40	49.64	23	48.73	48.40	17	33,427	0.05%
2020/07/23	61	50.40	58	50.26	50.30	3	33,217	0.01%
2020/07/22	22	49.63	26	49.56	49.45	-4	33,065	-0.01%
2020/07/21	51	49.35	69	49.74	49.00	-18	33,126	-0.05%
2020/07/20	41	47.92	110.2	46.83	48.40	-69.2	32,756	-0.21%	大賣/
2020/07/17	18.1	46.10	33	46.19	45.85	-14.9	32,592	-0.05%
2020/07/16	19	45.52	26	45.86	45.45	-7	33,170	-0.02%
2020/07/15	49.1	45.29	17	45.05	44.55	32.1	33,437	0.10%
2020/07/14	13.1	45.91	26	45.75	45.50	-13	33,917	-0.04%
2020/07/13	83	45.07	47	45.29	45.40	36	33,967	0.11%
2020/07/10	85	46.12	51	46.50	45.15	34	34,161	0.10%
2020/07/09	30	49.05	15	49.13	49.00	15	34,187	0.04%
2020/07/08	4	49.71	12	50.10	49.80	-8	34,151	-0.02%
2020/07/07	21	49.17	13	49.22	49.35	8	34,128	0.02%
2020/07/06	77	49.43	66	49.88	50.00	11	34,344	0.03%
2020/07/03	32	48.49	26	48.65	48.50	6	34,444	0.02%
2020/07/02	9	47.61	18.2	47.79	48.00	-9.2	34,802	-0.03%
2020/07/01	66	47.57	51	47.65	47.20	15	34,772	0.04%
2020/06/30	93	47.85	76.1	47.92	47.70	16.9	34,841	0.05%
2020/06/29	11	46.72	0	0.00	46.70	11	34,695	0.03%
2020/06/24	34	46.42	16	46.95	47.10	18	34,962	0.05%
2020/06/23	28	46.54	25	46.22	46.00	3	35,446	0.01%
2020/06/22	59	46.66	23	46.78	46.60	36	36,010	0.10%
2020/06/19	46	47.66	9	47.21	47.45	37	36,293	0.10%
2020/06/18	31	47.30	98	47.23	47.85	-67	36,159	-0.19%
2020/06/17	80.2	46.06	69	45.91	46.05	11.2	35,660	0.03%
2020/06/16	44	44.54	33	44.65	44.80	11	35,667	0.03%
2020/06/15	80	44.17	78	44.02	43.70	2	35,849	0.01%
2020/06/12	39	44.13	47	44.48	45.00	-8	36,083	-0.02%
2020/06/11	51	45.60	67	46.16	44.50	-16	36,124	-0.04%
2020/06/10	39	45.95	43	46.34	46.00	-4	36,030	-0.01%
2020/06/09	19	45.36	23	45.52	45.60	-4	36,039	-0.01%
2020/06/08	44	45.08	81	45.27	45.25	-37	36,199	-0.10%
2020/06/05	122.1	44.73	110	44.25	44.25	12.1	36,074	0.03%	大買/大賣/
2020/06/04	28.1	44.79	28	45.12	44.60	0.1	36,091	0.00%
2020/06/03	43	43.95	89	44.10	44.05	-46	35,916	-0.13%
2020/06/02	97	43.25	78	43.33	43.20	19	35,702	0.05%
2020/06/01	56	42.67	160.3	43.00	43.20	-104.3	35,377	-0.29%	大賣/鉅額交易
2020/05/29	88	42.11	34	42.01	42.00	54	35,022	0.15%
2020/05/28	129	42.32	167.4	42.69	42.10	-38.4	34,916	-0.11%	大買/大賣/
2020/05/27	24	40.87	28	40.78	40.95	-4	34,122	-0.01%
2020/05/26	53	40.57	26	41.00	40.15	27	34,051	0.08%
2020/05/25	71	39.15	75	39.22	40.15	-4	33,907	-0.01%
2020/05/22	96	39.96	65	40.12	39.60	31	33,612	0.09%
2020/05/21	19.2	40.20	36	40.21	41.30	-16.9	33,201	-0.05%
2020/05/20	22.2	39.04	20	39.07	39.15	2.2	32,618	0.01%
2020/05/19	35.3	39.32	32	39.44	39.30	3.3	32,530	0.01%
2020/05/18	105.4	39.42	73	39.58	38.85	32.4	31,990	0.10%	大買/
2020/05/15	198.2	42.87	166	42.77	42.00	32.2	31,299	0.10%	大買/大賣/
2020/05/14	52.2	43.18	77	42.57	41.95	-24.8	30,723	-0.08%
2020/05/13	81	43.95	91	44.01	44.10	-10	30,202	-0.03%
2020/05/12	64.1	43.80	98	43.87	44.25	-33.9	30,079	-0.11%
2020/05/11	53.1	42.96	56	43.24	43.00	-2.9	29,914	-0.01%
2020/05/08	78.1	41.80	57	41.75	41.55	21.1	29,380	0.07%
2020/05/07	41	40.79	76.4	40.49	41.00	-35.4	29,258	-0.12%
2020/05/06	38.1	39.29	16	39.65	39.25	22.1	28,739	0.08%
2020/05/05	39.1	39.86	10	40.43	39.10	29.1	28,655	0.10%
2020/05/04	68	39.64	50	39.70	39.50	18	28,432	0.06%
2020/04/30	76	39.51	218.3	38.76	39.95	-142.3	28,255	-0.50%	大賣/鉅額交易
2020/04/29	168	37.01	86	37.46	37.55	82	27,612	0.30%	大買/
2020/04/28	130.2	36.65	189	36.74	36.45	-58.9	27,050	-0.22%	大買/大賣/
2020/04/27	134	35.91	282	36.06	36.65	-148	26,985	-0.55%	大買/大賣/鉅額交易
2020/04/24	57.1	35.60	56.5	35.66	35.45	0.6	26,688	0.00%
2020/04/23	229	35.82	114	36.14	35.35	115	26,299	0.44%	大買/大賣/鉅額交易
2020/04/22	55	35.47	51	35.92	35.70	4	25,993	0.02%
2020/04/21	262	36.52	167	37.16	35.70	95	25,836	0.37%	大買/大賣/
2020/04/20	24.1	36.65	36.5	36.36	36.75	-12.4	25,133	-0.05%
2020/04/17	20	35.60	22	35.74	35.40	-2	24,815	-0.01%
2020/04/16	4.1	34.58	8	34.98	34.70	-3.9	24,354	-0.02%
2020/04/15	48.1	35.07	19	35.53	34.50	29.1	24,732	0.12%
2020/04/14	18.1	34.67	83	34.64	34.90	-64.9	24,488	-0.27%
2020/04/13	25.1	33.82	25	34.01	33.60	0.1	24,494	0.00%
2020/04/10	55	34.05	77	34.15	34.20	-22	24,821	-0.09%
2020/04/09	194	34.47	84	35.36	34.00	110	25,514	0.43%	大買/鉅額交易
2020/04/08	160	35.06	96	35.34	35.20	64	25,418	0.25%	大買/
2020/04/07	81.2	34.91	206	34.79	34.70	-124.8	24,919	-0.50%	大賣/鉅額交易
2020/04/06	140.1	32.18	67	32.41	32.65	73.1	24,255	0.30%	大買/
2020/04/01	44.3	31.73	76	31.44	31.75	-31.8	23,929	-0.13%
2020/03/31	41.1	31.50	118	31.50	31.25	-76.9	23,832	-0.32%	大賣/
2020/03/30	77.1	30.36	25	30.52	31.10	52.1	23,473	0.22%
2020/03/27	148.2	31.54	133	31.77	30.80	15.2	23,145	0.07%	大買/大賣/
2020/03/26	84.1	30.33	125	30.85	31.30	-40.9	22,533	-0.18%	大賣/
2020/03/25	34	29.17	40	29.36	29.40	-6	21,867	-0.03%
2020/03/24	1	26.55	0	0.00	26.75	1	21,608	0.00%
2020/03/23	4.3	24.34	1	25.20	24.50	3.3	21,739	0.02%
2020/03/20	49	25.44	53	25.60	25.85	-4	21,736	-0.02%
2020/03/19	77	24.03	65	23.74	23.50	12	21,555	0.06%
2020/03/18	73.2	27.49	84	26.50	26.10	-10.8	21,752	-0.05%
2020/03/17	83.2	28.12	63	28.19	27.70	20.2	21,544	0.09%
2020/03/16	81.1	30.90	23	32.23	29.70	58.1	21,262	0.27%
2020/03/13	60	31.45	27	31.58	32.05	33	21,042	0.16%
2020/03/12	91.2	36.09	140	35.34	34.75	-48.8	20,873	-0.23%	大賣/
2020/03/11	25.1	39.49	31	39.61	38.50	-5.9	20,670	-0.03%
2020/03/10	46	38.10	12	38.36	38.75	34	20,469	0.17%
2020/03/09	37	40.05	4	40.18	38.90	33	20,550	0.16%
2020/03/06	107	40.85	66	41.20	41.15	41	20,496	0.20%	大買/
2020/03/05	5	40.54	68	40.78	40.60	-63	20,648	-0.31%
2020/03/04	100	39.32	134	39.05	39.40	-34	20,493	-0.17%	大賣/
2020/03/03	45.3	40.11	33	40.06	39.70	12.3	20,513	0.06%
2020/03/02	158.2	38.54	136	38.86	39.00	22.2	20,483	0.11%	大買/大賣/
2020/02/27	225.2	39.38	9	40.62	39.00	216.2	20,539	1.05%	大買/鉅額交易
2020/02/26	13.1	42.23	6	42.04	41.35	7.1	20,352	0.03%
2020/02/24	2	43.55	3	43.30	43.65	-1	20,577	0.00%
2020/02/21	21	44.08	23	43.99	43.75	-2	20,871	-0.01%
2020/02/20	26	43.97	53	43.72	44.05	-27	21,172	-0.13%
2020/02/19	27	43.09	73	43.34	42.85	-46	21,259	-0.22%
2020/02/18	27	43.27	15	43.50	43.10	12	21,748	0.06%
2020/02/17	51	42.88	7.1	42.98	43.25	43.9	22,448	0.20%
2020/02/14	41	43.09	3	43.30	43.10	38	23,240	0.16%
2020/02/13	12	43.81	0	0.00	43.20	12	24,558	0.05%
2020/02/12	20	44.23	68	44.44	44.60	-48	25,914	-0.19%
2020/02/11	2	41.43	20	41.73	41.85	-18	25,711	-0.07%
2020/02/10	63	39.75	6	39.73	39.75	57	25,801	0.22%
2020/02/07	15	41.20	15	41.50	41.05	0	25,899	0.00%
2020/02/06	2	41.73	21	41.95	42.25	-19	26,299	-0.07%
2020/02/05	10	40.94	2	41.20	41.20	8	26,896	0.03%
2020/02/04	9	40.89	11	42.11	41.30	-2	27,189	-0.01%
2020/02/03	0	0.00	3	39.10	40.00	-3	27,672	-0.01%
2020/01/31	6	41.20	5	40.91	40.90	1	28,052	0.00%
2020/01/30	28	41.96	1	41.95	41.85	27	28,072	0.10%
2020/01/20	1	46.00	2	46.23	46.45	-1	28,233	0.00%
2020/01/17	1	45.80	12	45.88	45.45	-11	28,649	-0.04%
2020/01/16	5	45.91	11	45.80	45.55	-6	28,846	-0.02%
2020/01/15	1	46.30	7	46.67	46.30	-6	28,983	-0.02%
2020/01/14	15	46.36	24	46.81	46.80	-9	29,176	-0.03%
2020/01/13	42	46.21	40	46.45	46.35	2	29,078	0.01%
2020/01/10	4	45.35	44	45.38	45.65	-40	29,337	-0.14%
2020/01/09	32	45.08	102	45.20	45.20	-70	29,326	-0.24%	大賣/
2020/01/08	44	43.29	56	43.13	43.40	-12	29,063	-0.04%
2020/01/07	31	42.88	82	42.99	43.20	-51	29,218	-0.17%
2020/01/06	96	41.97	44	42.09	41.65	52	29,767	0.17%
2020/01/03	133	44.75	66	44.04	43.85	67	29,727	0.23%	大買/
2020/01/02	27	46.93	96	46.44	47.00	-69	29,685	-0.23%
2019/12/31	22	45.16	14	45.10	45.10	8	29,739	0.03%
2019/12/30	22	44.91	44.1	45.14	44.90	-22.1	30,178	-0.07%
2019/12/27	14	45.10	47	45.26	45.40	-33	30,544	-0.11%
2019/12/26	120	45.46	71	45.14	45.15	49	31,259	0.16%	大買/
2019/12/25	6	46.28	3	46.17	46.40	3	31,405	0.01%
2019/12/24	2	46.33	25	46.42	46.25	-23	31,752	-0.07%
2019/12/23	13	46.52	22	46.09	45.90	-9	31,981	-0.03%
2019/12/20	12	46.74	17	46.67	46.80	-5	32,123	-0.02%
2019/12/19	8	46.12	6	46.41	45.90	2	32,661	0.01%
2019/12/18	60	46.24	47	46.14	46.00	13	33,134	0.04%
2019/12/17	10	47.94	1	48.25	47.90	9	33,154	0.03%
2019/12/16	37	46.99	105	47.23	47.90	-68	33,259	-0.20%	大賣/
2019/12/13	51	47.39	12	47.03	45.80	39	33,304	0.12%
2019/12/12	11	48.17	15	48.33	48.75	-4	33,254	-0.01%
2019/12/11	22	47.77	48	47.76	47.70	-26	33,557	-0.08%
2019/12/10	4	47.63	3	47.93	48.30	1	33,920	0.00%
2019/12/09	8	47.98	10	48.19	47.75	-2	34,326	-0.01%
2019/12/06	34	48.75	3	47.93	47.45	31	34,645	0.09%
2019/12/05	10	47.94	3	47.97	47.95	7	35,780	0.02%
2019/12/04	44	47.25	33	47.15	46.90	11	37,666	0.03%
2019/12/03	28	48.95	20	48.89	48.45	8	39,329	0.02%
2019/12/02	24	47.76	101	47.90	49.90	-77	39,620	-0.19%	大賣/
2019/11/29	2	48.80	0	0.00	48.95	2	39,645	0.01%
2019/11/28	3	49.58	1	49.85	49.40	2	39,863	0.01%
2019/11/27	6	50.42	5	50.00	50.00	1	41,176	0.00%
2019/11/26	30	50.54	32	50.52	50.50	-2	41,983	0.00%
2019/11/25	9	50.03	6	50.32	49.60	3	42,057	0.01%
2019/11/22	18	49.38	51	49.22	49.50	-33	42,338	-0.08%
2019/11/21	13	49.81	5	49.55	49.50	8	42,736	0.02%
2019/11/20	4	50.16	5	50.00	50.60	-1	43,309	0.00%
2019/11/19	26	50.97	133	51.52	50.60	-107	45,154	-0.24%	大賣/鉅額交易
2019/11/18	6	51.22	162	51.21	51.20	-156	45,711	-0.34%	大賣/鉅額交易
2019/11/15	84	51.25	76	52.15	51.00	8	45,973	0.02%
2019/11/14	53	50.88	48	51.22	52.20	5	46,146	0.01%
2019/11/13	27	50.03	65	50.40	50.90	-38	46,986	-0.08%
2019/11/12	97	48.39	88	48.42	50.10	9	47,221	0.02%
2019/11/11	48	47.22	71	46.93	47.05	-23	46,232	-0.05%
2019/11/08	4	44.36	5	44.25	44.70	-1	44,678	0.00%
2019/11/07	14	42.54	19	43.03	43.30	-5	44,375	-0.01%
2019/11/06	6	43.95	9	44.05	43.90	-3	44,263	-0.01%
2019/11/05	36	44.93	32	45.03	45.45	4	43,928	0.01%
2019/11/04	22	44.92	65	44.65	45.00	-43	43,667	-0.10%
2019/11/01	46	43.03	36	43.09	43.00	10	43,027	0.02%
2019/10/31	42	42.45	62	42.67	42.75	-20	42,830	-0.05%
2019/10/30	20	40.26	25	41.41	41.80	-5	42,219	-0.01%
2019/10/29	22	40.85	4	40.95	40.75	18	41,778	0.04%
2019/10/28	0	0.00	16	41.54	41.80	-16	41,663	-0.04%
2019/10/25	75	40.34	109	40.66	40.75	-34	41,324	-0.08%	大賣/
2019/10/24	31	41.16	18	41.19	41.50	13	41,037	0.03%
2019/10/23	0	0.00	5	41.46	41.85	-5	41,300	-0.01%
2019/10/22	12	41.91	2	41.73	40.95	10	42,375	0.02%
2019/10/21	17	41.41	14	41.26	41.30	3	43,052	0.01%
2019/10/18	14	41.55	12	41.95	41.30	2	43,326	0.00%
2019/10/17	9	40.62	8	40.88	40.85	1	43,947	0.00%
2019/10/16	8	41.43	23	41.14	41.30	-15	44,070	-0.03%
2019/10/15	16	41.39	16	41.33	40.75	0	43,931	0.00%
2019/10/14	28	40.73	80	40.82	41.20	-52	44,038	-0.12%
2019/10/09	11	38.83	4	38.85	38.60	7	43,419	0.02%
2019/10/08	5	38.57	50	38.62	38.95	-45	43,382	-0.10%
2019/10/07	14	38.31	43	38.56	38.15	-29	42,489	-0.07%
2019/10/04	18	37.69	3	37.80	37.90	15	41,966	0.04%
2019/10/03	37	37.28	14	37.22	37.70	23	41,536	0.06%
2019/10/02	14	36.50	70	36.34	37.80	-56	41,033	-0.14%
2019/10/01	0	0.00	12	35.88	35.90	-12	40,230	-0.03%
2019/09/27	119	35.19	193	35.25	34.75	-74	39,831	-0.19%	大買/大賣/
2019/09/26	154	35.61	130	35.58	35.60	24	39,393	0.06%	大買/大賣/
2019/09/25	120	35.86	121	36.21	36.10	-1	39,158	0.00%	大買/大賣/
2019/09/24	137	36.64	43	36.51	35.80	94	39,255	0.24%	大買/
2019/09/23	44	37.66	101	37.81	37.50	-57	38,966	-0.15%	大賣/
2019/09/20	9	37.09	24	37.02	36.85	-15	38,463	-0.04%
2019/09/19	86	36.74	84	36.84	36.95	2	37,999	0.01%
2019/09/18	17	36.68	93	36.42	36.50	-76	37,726	-0.20%
2019/09/17	251	36.73	178	36.70	36.70	73	37,174	0.20%	大買/大賣/
2019/09/16	28	36.38	32	36.43	36.25	-4	37,095	-0.01%
2019/09/12	21	36.13	53	36.00	35.85	-32	36,562	-0.09%
2019/09/11	16	35.43	9	35.89	35.55	7	36,167	0.02%
2019/09/10	26	35.44	35	35.78	35.70	-9	35,595	-0.03%
2019/09/09	106	35.96	65	35.80	35.55	41	35,065	0.12%	大買/
2019/09/06	178	37.58	160	37.30	37.00	18	34,262	0.05%	大買/大賣/
2019/09/05	121	35.36	150	36.13	36.60	-29	32,356	-0.09%	大買/大賣/
2019/09/04	4	33.09	38	32.76	33.30	-34	30,454	-0.11%
2019/09/03	18	32.67	29	32.88	32.10	-11	30,089	-0.04%
2019/09/02	0	0.00	28	32.08	32.50	-28	29,806	-0.09%
2019/08/30	249	32.54	289	32.77	32.10	-40	29,435	-0.14%	大買/大賣/
2019/08/29	87	31.94	131	31.87	32.15	-44	28,021	-0.16%	大賣/
2019/08/28	53	30.80	6	31.14	30.65	47	27,048	0.17%
2019/08/27	43	31.42	35	31.11	30.80	8	26,720	0.03%
2019/08/26	26	31.40	27	31.29	30.95	-1	26,329	0.00%
2019/08/23	97	32.40	42	32.38	32.40	55	25,684	0.21%
2019/08/22	228	31.70	371	32.13	32.80	-143	24,986	-0.57%	大買/大賣/鉅額交易
2019/08/21	26	30.39	73	29.94	30.60	-47	22,932	-0.20%
2019/08/20	63	29.35	82	29.52	29.10	-19	22,112	-0.09%
2019/08/19	31	29.75	75	29.97	29.60	-44	21,683	-0.20%
2019/08/16	485	29.82	532	29.38	29.50	-47	21,065	-0.22%	大買/大賣/
2019/08/15	88	28.59	437	27.96	28.60	-349	19,576	-1.78%	大賣/鉅額交易
2019/08/14	15	27.59	65	27.53	27.50	-50	18,507	-0.27%
2019/08/13	11	26.45	11	26.37	26.65	0	18,053	0.00%
2019/08/12	276	26.88	4	26.86	26.75	272	18,163	1.50%	大買/鉅額交易
2019/08/08	4	26.75	254	26.55	26.85	-250	18,476	-1.35%	大賣/鉅額交易
2019/08/07	172	26.35	2	26.40	26.25	170	18,360	0.93%	大買/鉅額交易
2019/08/06	87	25.12	19	25.19	26.25	68	18,355	0.37%
2019/08/05	12	25.59	1	25.55	25.50	11	18,274	0.06%
2019/08/02	14	25.57	23	25.80	26.00	-9	18,250	-0.05%
2019/08/01	28	26.70	10	26.83	26.40	18	18,095	0.10%
2019/07/31	27	26.78	18	26.79	27.00	9	17,994	0.05%
2019/07/30	27	26.03	11	26.18	26.20	16	17,759	0.09%
2019/07/29	15	26.52	3	26.80	26.50	12	17,817	0.07%
2019/07/26	27	26.59	1	26.60	26.75	26	17,716	0.15%
2019/07/25	64	26.75	134	26.97	27.05	-70	17,541	-0.40%	大賣/
2019/07/24	175	27.09	243	27.70	26.35	-68	17,125	-0.40%	大買/大賣/
2019/07/23	228	28.59	59	28.50	28.20	169	16,007	1.06%	大買/鉅額交易
2019/07/22	35	28.78	59	28.92	29.00	-24	14,988	-0.16%
2019/07/19	208	29.34	114	29.86	29.25	94	14,758	0.64%	大買/大賣/
2019/07/18	7	28.74	79	28.96	29.05	-72	14,620	-0.49%
2019/07/17	39	28.60	65	28.58	28.70	-26	14,531	-0.18%
2019/07/16	30	28.34	34	28.57	28.60	-4	14,662	-0.03%
2019/07/15	21	27.78	60	27.77	28.20	-39	14,314	-0.27%
2019/07/12	4	27.08	53	26.80	27.10	-49	14,129	-0.35%
2019/07/11	5	25.85	0	0.00	25.95	5	14,174	0.04%
2019/07/10	2	26.35	140	26.37	26.30	-138	14,850	-0.93%	大賣/鉅額交易
2019/07/09	0	0.00	336	26.34	26.20	-336	15,220	-2.21%	大賣/鉅額交易
2019/07/08	6	26.59	25	26.50	26.40	-19	16,078	-0.12%
2019/07/05	0	0.00	26	26.71	26.70	-26	16,403	-0.16%
2019/07/04	1	26.70	23	26.79	26.90	-22	16,726	-0.13%
2019/07/03	21	26.85	4	26.88	26.65	17	16,980	0.10%
2019/07/02	10	26.57	21	26.63	26.65	-11	17,478	-0.06%
2019/07/01	1	26.75	2	26.70	26.60	-1	18,100	-0.01%
2019/06/28	42	26.22	16	26.10	26.05	26	18,963	0.14%
2019/06/27	104	25.90	7	25.91	26.00	97	20,197	0.48%	大買/
2019/06/26	214	25.31	0	0.00	25.35	214	20,600	1.04%	大買/鉅額交易
2019/06/25	4	25.33	0	0.00	25.30	4	20,709	0.02%
2019/06/24	0	0.00	5	25.63	25.80	-5	20,854	-0.02%
2019/06/21	29	25.92	32	26.17	25.95	-3	20,896	-0.01%
2019/06/20	1	25.45	0	0.00	25.35	1	20,493	0.00%
2019/06/19	0	0.00	8	25.34	25.25	-8	20,503	-0.04%
2019/06/18	1	25.05	2	24.93	24.85	-1	20,559	0.00%
2019/06/17	17	25.10	30	24.95	24.95	-13	20,649	-0.06%
2019/06/14	50	25.31	8	25.30	25.00	42	20,766	0.20%
2019/06/13	0	0.00	24	25.24	25.35	-24	20,360	-0.12%
2019/06/12	0	0.00	163	25.10	25.20	-163	20,296	-0.80%	大賣/鉅額交易
2019/06/11	5	25.05	20	24.85	24.90	-15	20,305	-0.07%
2019/06/10	0	0.00	17	24.27	24.35	-17	20,085	-0.08%
2019/06/06	0	0.00	1	23.45	23.40	-1	20,058	0.00%
2019/06/05	174	23.83	0	0.00	23.45	174	20,117	0.86%	大買/鉅額交易
2019/06/04	2	23.35	10	23.55	23.50	-8	20,139	-0.04%
2019/05/31	6	23.00	4	23.18	23.15	2	20,259	0.01%
2019/05/29	21	22.12	17	22.17	22.05	4	20,338	0.02%
2019/05/28	20	23.12	16	22.84	22.60	4	20,280	0.02%
2019/05/27	17	22.74	11	22.94	23.15	6	20,272	0.03%
2019/05/24	10	23.33	7	23.45	23.00	3	20,291	0.01%
2019/05/23	24	23.64	2	23.60	23.70	22	20,268	0.11%
2019/05/22	6	23.78	35	24.04	23.55	-29	20,365	-0.14%
2019/05/21	16	23.23	10	23.25	23.20	6	20,493	0.03%
2019/05/20	13	23.65	12	23.60	23.50	1	21,209	0.00%
2019/05/17	2	23.80	9	24.34	23.75	-7	21,337	-0.03%
2019/05/16	67	24.14	50	23.82	23.65	17	21,310	0.08%
2019/05/15	0	0.00	20	23.90	23.95	-20	21,224	-0.09%
2019/05/14	21	22.59	11	23.25	23.50	10	21,291	0.05%
2019/05/13	38	23.15	30	23.12	23.10	8	21,387	0.04%
2019/05/10	18	24.08	10	24.00	24.00	8	21,375	0.04%
2019/05/08	0	0.00	63	24.71	25.00	-63	21,224	-0.30%
2019/05/07	3	24.83	1	24.90	24.80	2	21,241	0.01%
2019/05/06	45	24.58	14	24.91	24.50	31	21,236	0.15%
2019/05/03	0	0.00	60	25.76	25.75	-60	20,972	-0.29%
2019/05/02	3	25.60	3	26.00	25.70	0	20,975	0.00%
2019/04/30	29	25.46	16	25.50	25.55	13	20,948	0.06%
2019/04/29	1	25.75	88	25.82	25.90	-87	20,870	-0.42%
2019/04/26	32	25.65	2	25.95	25.70	30	20,598	0.15%
2019/04/25	13	26.00	22	26.13	26.10	-9	20,614	-0.04%
2019/04/24	130	26.09	80	26.45	25.85	50	20,653	0.24%	大買/
2019/04/23	180	27.89	3	28.13	27.55	177	19,663	0.90%	大買/鉅額交易
2019/04/22	3	28.10	169	28.22	28.10	-166	19,327	-0.86%	大賣/鉅額交易
2019/04/19	22	27.43	23	27.53	27.35	-1	18,894	-0.01%
2019/04/18	12	27.25	35	27.24	27.00	-23	18,667	-0.12%
2019/04/17	87	27.83	57	28.00	27.50	30	18,384	0.16%
2019/04/16	40	28.34	36	28.47	28.05	4	17,818	0.02%
2019/04/15	53	27.71	20	27.55	27.35	33	17,098	0.19%
2019/04/12	106	27.71	57	27.67	27.55	49	16,723	0.29%	大買/
2019/04/11	39	26.59	51	26.64	26.80	-12	15,825	-0.08%
2019/04/10	30	26.88	84	26.75	26.90	-54	15,437	-0.35%
2019/04/09	36	26.78	18	26.58	26.45	18	15,118	0.12%
2019/04/08	20	27.28	71	27.13	27.05	-51	14,820	-0.34%
2019/04/03	66	26.52	35	26.53	26.60	31	14,225	0.22%
2019/04/02	46	26.18	4,009	26.13	26.40	-3,963	13,501	-29.35%	大賣/鉅額交易
2019/04/01	4,063	25.70	113	25.26	25.30	3,950	12,231	32.29%	大買/大賣/鉅額交易
2019/03/29	33	23.25	77	23.42	23.70	-44	10,574	-0.42%
2019/03/28	0	0.00	1	22.60	22.70	-1	10,037	-0.01%
2019/03/27	4	22.45	15	22.40	22.70	-11	10,028	-0.11%
2019/03/26	4	22.00	1	22.05	21.70	3	10,195	0.03%
2019/03/25	0	0.00	30	21.73	22.00	-30	10,179	-0.29%
2019/03/22	5	22.62	1	22.30	22.35	4	10,200	0.04%
2019/03/21	6	22.46	22	22.73	22.60	-16	10,207	-0.16%
2019/03/20	0	0.00	1	22.40	22.35	-1	10,283	-0.01%
2019/03/19	23	22.56	0	0.00	22.35	23	10,382	0.22%
2019/03/18	0	0.00	6	22.20	22.15	-6	10,457	-0.06%
2019/03/15	8	21.76	1	21.75	21.80	7	10,411	0.07%
2019/03/14	32	21.67	52	21.88	21.50	-20	10,552	-0.19%
2019/03/13	13	22.26	5	22.15	22.20	8	10,743	0.07%
2019/03/11	50	22.10	1	22.00	22.10	49	11,167	0.44%
2019/03/08	55	21.65	71	21.55	21.65	-16	11,761	-0.14%
2019/03/07	40	22.56	2	22.35	22.20	38	11,895	0.32%
2019/03/06	4	22.81	3	23.00	22.90	1	12,051	0.01%
2019/03/05	29	23.13	14	22.99	22.80	15	12,248	0.12%
2019/03/04	17	22.78	12	22.75	22.95	5	12,222	0.04%
2019/02/27	63	22.85	1	22.90	22.70	62	12,217	0.51%
2019/02/26	100	22.91	125	22.87	23.05	-25	12,267	-0.20%	大賣/
2019/02/25	20	23.12	14	23.00	23.00	6	12,418	0.05%
2019/02/22	11	23.02	43	23.09	23.00	-32	12,358	-0.26%
2019/02/21	59	22.73	11	23.07	23.20	48	12,366	0.39%
2019/02/20	18	22.93	14	22.89	22.95	4	12,650	0.03%
2019/02/19	119	22.63	92	22.91	23.05	27	12,561	0.21%	大買/
2019/02/18	19	21.72	3	21.77	21.90	16	11,968	0.13%
2019/02/15	69	21.48	18	21.28	21.55	51	12,015	0.42%
2019/02/14	57	21.97	44	21.75	21.50	13	12,021	0.11%
2019/02/13	4	21.65	23	21.65	21.70	-19	11,962	-0.16%
2019/02/12	1	21.25	2	21.35	21.60	-1	12,446	-0.01%
2019/02/11	3	21.03	13	21.02	21.20	-10	12,566	-0.08%
2019/01/30	5	20.71	45	20.70	20.60	-40	12,660	-0.32%
2019/01/29	1	20.60	0	0.00	20.80	1	13,024	0.01%
2019/01/28	4	20.91	9	21.00	20.85	-5	13,415	-0.04%
2019/01/25	2	20.65	6	20.78	20.70	-4	13,626	-0.03%
2019/01/24	1	20.50	0	0.00	20.50	1	13,733	0.01%
2019/01/22	5	20.33	0	0.00	20.20	5	14,072	0.04%
2019/01/21	0	0.00	3	20.82	20.70	-3	14,161	-0.02%
2019/01/18	1	20.30	2	20.58	20.60	-1	14,266	-0.01%
2019/01/17	1	20.45	1	20.75	20.30	0	14,486	0.00%
2019/01/16	3	20.37	4	20.43	20.60	-1	14,495	-0.01%
2019/01/15	1	19.70	9	20.19	20.20	-8	14,360	-0.06%
2019/01/14	0	0.00	1	19.65	19.60	-1	14,438	-0.01%
2019/01/11	15	20.08	15	19.85	19.90	0	14,692	0.00%
2019/01/10	10	20.03	12	20.02	20.05	-2	15,020	-0.01%
2019/01/09	12	19.91	8	19.97	19.90	4	15,386	0.03%
2019/01/08	0	0.00	21	20.04	20.05	-21	15,487	-0.14%
2019/01/07	1	19.95	7	19.83	19.90	-6	15,621	-0.04%
2019/01/04	11	19.13	6	19.13	19.20	5	15,783	0.03%
2019/01/03	40	19.85	25	19.87	19.80	15	15,907	0.09%
2018/12/28	6	19.83	10	19.95	19.80	-4	16,284	-0.02%
2018/12/27	2	20.30	13	20.30	20.20	-11	16,852	-0.07%
2018/12/26	2	20.03	1	19.90	19.90	1	16,926	0.01%
2018/12/25	15	20.17	20	20.10	20.15	-5	17,065	-0.03%
2018/12/24	10	20.51	10	20.55	20.55	0	17,093	0.00%
2018/12/22	10	20.65	10	20.60	20.60	0	17,189	0.00%
2018/12/21	64	20.55	0	0.00	20.95	64	17,410	0.37%
2018/12/20	66	21.04	32	20.67	20.60	34	17,722	0.19%
2018/12/19	23	21.72	15	21.57	21.30	8	17,714	0.05%
2018/12/18	4	20.91	1	20.95	21.05	3	17,683	0.02%
2018/12/17	10	21.37	6	21.08	21.05	4	17,765	0.02%
2018/12/14	7	21.49	13	21.58	21.50	-6	17,781	-0.03%
2018/12/13	35	21.99	37	21.84	21.95	-2	17,820	-0.01%
2018/12/12	37	21.46	7	21.52	21.60	30	17,689	0.17%
2018/12/11	19	21.50	10	21.18	21.10	9	17,662	0.05%
2018/12/10	6	20.81	9	20.77	20.65	-3	17,651	-0.02%
2018/12/07	11	20.88	56	21.09	21.20	-45	17,651	-0.25%
2018/12/06	23	20.58	274	20.96	20.35	-251	17,640	-1.42%	大賣/鉅額交易
2018/12/05	18	21.76	0	0.00	21.80	18	17,458	0.10%
2018/12/04	6.5	22.19	24	22.44	22.40	-17.5	17,852	-0.10%
2018/12/03	63	21.44	55	21.79	22.30	8	17,951	0.04%
2018/11/30	78	20.56	21	20.53	20.40	57	17,427	0.33%
2018/11/29	23	20.26	7	20.36	20.00	16	17,294	0.09%
2018/11/28	10	20.00	11	20.15	20.35	-1	17,213	-0.01%
2018/11/27	9	19.27	17	19.58	19.85	-8	17,126	-0.05%
2018/11/26	5	19.40	6	19.22	19.20	-1	17,119	-0.01%
2018/11/23	19	19.18	51	19.49	19.05	-32	17,118	-0.19%
2018/11/22	21	19.93	15	19.78	19.45	6	17,050	0.04%
2018/11/21	3	19.40	5	19.45	19.55	-2	16,899	-0.01%
2018/11/20	18	19.64	26	19.68	19.65	-8	16,952	-0.05%
2018/11/19	70	20.17	71	20.20	20.10	-1	17,034	-0.01%
2018/11/16	13	19.47	3	19.53	19.20	10	16,955	0.06%
2018/11/15	10.4	19.28	10	19.49	19.55	0.4	16,886	0.00%
2018/11/14	6	19.04	22	19.07	19.10	-16	16,986	-0.09%
2018/11/13	24	18.08	10	18.34	18.70	14	17,107	0.08%
2018/11/12	24	18.38	23	18.42	18.60	1	17,024	0.01%
2018/11/09	68	18.20	60	18.35	18.30	8	16,951	0.05%
2018/11/08	77	19.27	87	19.07	19.00	-10	16,502	-0.06%
2018/11/07	99	19.01	30	19.02	18.85	69	16,287	0.42%
2018/11/06	77	19.17	63	18.95	18.75	14	16,284	0.09%
2018/11/05	94	20.25	6	20.23	19.90	88	15,950	0.55%
2018/11/02	10	21.03	26	21.10	21.30	-16	15,614	-0.10%
2018/11/01	17	20.10	20	20.27	20.30	-3	15,470	-0.02%
2018/10/31	6	19.38	11	19.72	19.80	-5	15,696	-0.03%
2018/10/30	1	19.15	10	19.11	19.15	-9	15,858	-0.06%
2018/10/29	2	18.75	3	18.78	18.95	-1	16,107	-0.01%
2018/10/26	12	18.48	17	18.30	18.35	-5	16,437	-0.03%
2018/10/25	20	18.50	14	18.58	18.25	6	16,927	0.04%
2018/10/24	7	19.86	0	0.00	19.75	7	16,924	0.04%
2018/10/23	23	20.25	25	20.19	20.10	-2	16,963	-0.01%
2018/10/22	13	20.47	13	20.74	20.80	0	17,118	0.00%
2018/10/19	6	20.44	5	20.30	20.45	1	17,055	0.01%
2018/10/18	7	20.94	12	21.09	20.95	-5	17,019	-0.03%
2018/10/17	84	20.41	67	20.41	20.35	17	16,837	0.10%
2018/10/16	5	21.15	2	21.38	21.20	3	16,856	0.02%
2018/10/15	0	0.00	4	20.55	20.75	-4	16,972	-0.02%
2018/10/12	16	20.00	12	19.90	20.10	4	16,971	0.02%
2018/10/11	36	19.40	2	19.50	19.35	34	17,020	0.20%
2018/10/09	1	21.60	5	21.60	21.50	-4	17,107	-0.02%
2018/10/08	29	21.77	10	21.72	21.65	19	17,213	0.11%
2018/10/05	187	21.71	95	21.38	21.40	92	17,064	0.54%	大買/
2018/10/04	6	23.54	2	23.50	23.45	4	16,604	0.02%
2018/10/03	37	23.91	5	23.79	23.70	32	16,650	0.19%
2018/10/02	10.4	24.19	10	24.41	24.50	0.4	16,732	0.00%
2018/10/01	9	24.23	28	24.38	24.40	-19	16,847	-0.11%
2018/09/28	12	24.43	2	24.45	24.10	10	16,892	0.06%
2018/09/27	125.6	24.93	62	24.83	24.65	63.6	16,787	0.38%	大買/
2018/09/25	37	24.82	26	24.79	24.70	11	16,640	0.07%
2018/09/21	0	0.00	5	23.83	24.10	-5	16,420	-0.03%
2018/09/20	20	23.48	21	23.29	23.25	-1	16,399	-0.01%
2018/09/19	25	24.15	2	23.85	23.65	23	16,559	0.14%
2018/09/18	15	24.08	11	23.97	23.95	4	16,537	0.02%
2018/09/17	1	24.70	1	24.65	24.80	0	16,679	0.00%
2018/09/14	26	24.28	15	24.44	24.60	11	16,705	0.07%
2018/09/13	16	23.37	12	23.54	23.55	4	16,891	0.02%
2018/09/12	19	23.29	13	23.11	23.10	6	17,158	0.03%
2018/09/11	3	23.68	8	23.70	23.85	-5	17,449	-0.03%
2018/09/10	85	23.83	67	23.48	23.30	18	18,032	0.10%
2018/09/07	54	26.81	42	26.38	25.85	12	19,104	0.06%
2018/09/06	6	28.10	1	28.05	28.00	5	21,158	0.02%
2018/09/05	2.3	28.05	2	28.00	27.85	0.3	22,206	0.00%
2018/09/04	13	28.24	6	27.85	27.90	7	22,719	0.03%
2018/09/03	4	28.76	1	29.00	28.55	3	22,715	0.01%
2018/08/31	1	29.50	2	29.48	29.40	-1	22,722	0.00%
2018/08/30	3	29.13	0	0.00	29.10	3	22,854	0.01%
2018/08/29	8	29.17	4	29.16	29.10	4	22,947	0.02%
2018/08/28	9	29.36	2	29.35	28.90	7	23,098	0.03%
2018/08/27	0	0.00	25	28.81	29.25	-25	23,249	-0.11%
2018/08/24	35	28.75	25	28.77	28.80	10	23,183	0.04%
2018/08/23	13	28.91	30	28.91	28.95	-17	23,073	-0.07%
2018/08/22	19	27.51	9	27.63	27.60	10	22,828	0.04%
2018/08/21	129	26.98	27	27.19	27.20	102	22,932	0.44%	大買/鉅額交易
2018/08/20	36	28.06	12	28.68	27.40	24	23,086	0.10%
2018/08/17	5.3	29.24	5	29.45	29.00	0.3	22,995	0.00%
2018/08/16	55	29.19	3	29.30	29.05	52	23,348	0.22%
2018/08/15	38	29.59	0	0.00	29.35	38	23,421	0.16%
2018/08/14	29	29.73	1	30.50	30.50	28	23,514	0.12%
2018/08/13	5	30.00	5	30.45	29.85	0	23,716	0.00%
2018/08/10	8	31.36	5	31.10	31.10	3	23,821	0.01%
2018/08/09	2	31.63	20	31.50	31.50	-18	23,939	-0.08%
2018/08/08	6	32.07	15	32.03	31.90	-9	24,118	-0.04%
2018/08/07	45	32.08	7	31.96	32.00	38	24,418	0.16%
2018/08/06	27	32.88	60	32.87	33.00	-33	24,297	-0.14%
2018/08/03	8	32.43	16	32.71	32.00	-8	24,510	-0.03%
2018/08/02	58	32.07	52	32.12	32.20	6	24,651	0.02%
2018/08/01	27	31.82	91	31.93	32.20	-64	25,327	-0.25%
2018/07/31	16	30.59	22	30.52	30.40	-6	25,290	-0.02%
2018/07/30	33	30.74	14	30.50	30.40	19	25,140	0.08%
2018/07/27	3	30.48	25	30.81	30.90	-22	25,161	-0.09%
2018/07/26	5	30.20	8	30.07	30.25	-3	25,300	-0.01%
2018/07/25	23	29.82	7	29.72	30.00	16	25,565	0.06%
2018/07/24	3	29.28	1	29.25	29.35	2	25,400	0.01%
2018/07/23	54	29.08	26	29.05	29.05	28	25,313	0.11%
2018/07/20	2	30.40	1	30.50	30.25	1	25,076	0.00%
2018/07/19	0	0.00	6	30.03	29.95	-6	24,901	-0.02%
2018/07/18	8	29.84	5	29.84	30.10	3	24,931	0.01%
2018/07/17	159	29.43	44	29.12	29.10	115	24,825	0.46%	大買/鉅額交易
2018/07/16	37	30.16	36	30.42	30.00	1	24,839	0.00%
2018/07/13	5	30.95	1	31.10	31.00	4	24,691	0.02%
2018/07/12	97	30.79	1	31.00	31.00	96	24,774	0.39%
2018/07/11	6	30.81	6	30.61	30.75	0	24,952	0.00%
2018/07/10	4	30.48	18	30.49	30.35	-14	25,171	-0.06%
2018/07/09	22	30.75	1	31.00	31.15	21	26,232	0.08%
2018/07/06	5	30.85	5	30.68	30.80	0	26,899	0.00%
2018/07/05	36	31.08	17	31.56	30.65	19	26,945	0.07%
2018/07/04	29	31.83	15	31.88	31.95	14	26,993	0.05%
2018/07/03	15	33.13	21	33.35	32.50	-6	27,117	-0.02%
2018/07/02	5	32.40	2	32.78	32.55	3	26,962	0.01%
2018/06/29	28	32.05	6	32.14	32.35	22	27,093	0.08%
2018/06/28	31	32.27	4	32.33	31.65	27	27,009	0.10%
2018/06/27	17	32.84	14	32.52	32.30	3	26,950	0.01%
2018/06/26	23	31.96	59	32.33	32.55	-36	26,929	-0.13%
2018/06/25	19	33.31	17	33.12	33.00	2	26,886	0.01%
2018/06/22	99	33.68	68	33.36	33.15	31	26,980	0.11%
2018/06/21	27	35.02	28	35.06	34.60	-1	26,896	0.00%
2018/06/20	74	34.81	69	34.92	35.60	5	26,861	0.02%
2018/06/19	74	35.47	24	35.95	34.90	50	26,765	0.19%
2018/06/15	117	38.37	64	38.01	37.70	53	26,255	0.20%	大買/
2018/06/14	42	37.99	110	38.35	38.90	-68	24,915	-0.27%	大賣/
2018/06/13	94	35.11	121	35.10	35.40	-27	22,937	-0.12%	大賣/
2018/06/12	57	34.44	37	34.21	33.80	20	22,031	0.09%
2018/06/11	32	32.87	3	32.92	32.75	29	21,673	0.13%
2018/06/08	14	33.68	2	33.55	33.40	12	21,921	0.05%
2018/06/07	21	34.23	8	33.84	33.65	13	22,377	0.06%
2018/06/06	10	34.42	9	34.49	34.55	1	22,251	0.00%
2018/06/05	25	34.62	8	34.48	34.15	17	22,400	0.08%
2018/06/04	7	34.25	18	34.36	34.90	-11	22,455	-0.05%
2018/06/01	2	33.75	29	33.75	33.70	-27	22,512	-0.12%
2018/05/31	2	33.70	11	33.66	33.60	-9	22,802	-0.04%
2018/05/30	27	33.76	2	33.85	33.55	25	23,288	0.11%
2018/05/29	8	34.68	46	34.68	34.50	-38	23,391	-0.16%
2018/05/28	17	34.97	30	35.00	34.95	-13	23,570	-0.06%
2018/05/25	29	34.33	26	34.30	34.20	3	23,415	0.01%
2018/05/24	37	34.22	36	34.12	34.45	1	23,628	0.00%
2018/05/23	16	33.25	3	33.33	33.15	13	23,605	0.06%
2018/05/22	26	33.66	24	33.62	33.40	2	23,453	0.01%
2018/05/21	30	33.76	71	33.57	33.80	-41	23,377	-0.18%
2018/05/18	81	33.23	13	33.25	32.70	68	23,167	0.29%
2018/05/17	10	33.33	18	33.11	33.30	-8	23,090	-0.03%
2018/05/16	47	33.47	7	33.38	33.10	40	23,046	0.17%
2018/05/15	30	34.47	37	34.47	33.80	-7	22,957	-0.03%
2018/05/14	19	34.35	15	34.59	34.15	4	23,036	0.02%
2018/05/11	49	34.33	53.3	34.69	34.10	-4.3	23,132	-0.02%
2018/05/10	20	34.10	31	33.95	33.80	-11	22,666	-0.05%
2018/05/09	46	33.67	87	33.44	33.20	-41	22,350	-0.18%
2018/05/08	39	32.65	74	32.71	32.80	-35	21,464	-0.16%
2018/05/07	31	31.05	17	30.96	30.95	14	21,176	0.07%
2018/05/04	10	31.55	23	31.48	30.95	-13	21,506	-0.06%
2018/05/03	41	31.82	10	31.98	31.75	31	22,074	0.14%
2018/05/02	4	31.04	63	31.32	31.35	-59	21,805	-0.27%
2018/04/30	4	29.90	0	0.00	29.75	4	21,501	0.02%
2018/04/27	7	29.25	14	29.56	29.30	-7	21,559	-0.03%
2018/04/26	30	29.45	12	30.08	29.00	18	21,626	0.08%
2018/04/25	13	29.89	5	29.97	30.10	8	21,588	0.04%
2018/04/24	13	30.10	8	30.23	30.00	5	21,592	0.02%
2018/04/23	26	31.50	5	32.04	31.00	21	21,465	0.10%
2018/04/20	9	32.21	31	32.56	32.10	-22	21,387	-0.10%
2018/04/19	2	31.95	4	31.89	31.70	-2	21,201	-0.01%
2018/04/18	30	31.92	25	32.00	31.70	5	21,291	0.02%
2018/04/17	13	31.86	16	31.86	31.45	-3	21,209	-0.01%
2018/04/16	70	32.74	32	32.91	32.65	38	21,189	0.18%
2018/04/13	84	32.94	145	32.99	33.05	-61	21,166	-0.29%	大賣/
2018/04/12	5	30.01	80	30.87	31.35	-75	20,249	-0.37%
2018/04/11	38	28.93	0	0.00	28.50	38	19,771	0.19%
2018/04/10	31	29.37	25	29.54	29.40	6	19,800	0.03%
2018/04/09	42	29.13	20	29.57	29.00	22	19,934	0.11%
2018/04/03	19	30.04	8	30.08	30.20	11	19,923	0.06%
2018/04/02	54	30.77	17	30.88	30.45	37	20,214	0.18%
2018/03/31	6	29.76	0	0.00	30.05	6	20,072	0.03%
2018/03/30	24	29.78	2	30.25	29.50	22	20,210	0.11%
2018/03/29	9	30.03	0	0.00	30.00	9	20,387	0.04%
2018/03/28	50	30.12	32	30.08	29.90	18	20,561	0.09%
2018/03/27	13	31.13	2	31.23	30.95	11	20,417	0.05%
2018/03/26	8	30.37	7	29.96	30.65	1	20,355	0.00%
2018/03/23	27	30.69	20	30.93	30.50	7	20,233	0.03%
2018/03/22	10	31.89	32	32.02	32.00	-22	19,980	-0.11%
2018/03/21	3	31.30	11	31.40	31.55	-8	19,663	-0.04%
2018/03/20	47	30.64	15	30.69	30.60	32	19,418	0.16%
2018/03/19	34	31.50	66	31.48	31.10	-32	19,183	-0.17%
2018/03/16	76	32.26	2	32.60	32.15	74	18,762	0.39%
2018/03/15	7.3	32.73	12	32.73	32.60	-4.7	18,777	-0.03%
2018/03/14	60	33.35	67.3	33.62	33.20	-7.3	18,836	-0.04%
2018/03/13	20	33.06	14	33.18	32.95	6	18,651	0.03%
2018/03/12	2	32.35	4	32.19	32.25	-2	18,307	-0.01%
2018/03/09	19	32.11	13	32.01	31.90	6	18,457	0.03%
2018/03/08	9	32.06	1	32.65	32.25	8	18,686	0.04%
2018/03/07	44	32.18	59	32.49	31.85	-15	18,602	-0.08%
2018/03/06	39.3	33.23	46	32.89	32.80	-6.7	18,614	-0.04%
2018/03/05	57	33.66	13	34.31	33.10	44	18,739	0.23%
2018/03/02	53	34.42	65	34.52	34.70	-12	18,481	-0.06%
2018/03/01	29	34.10	16	34.18	33.85	13	18,503	0.07%
2018/02/27	44	34.34	11	35.37	34.00	33	18,561	0.18%
2018/02/26	57	34.97	49	35.69	34.80	8	19,253	0.04%
2018/02/23	18	35.26	44	35.19	35.85	-26	19,068	-0.14%
2018/02/22	12	33.32	0	0.00	33.30	12	19,016	0.06%
2018/02/21	6	33.88	3	33.95	33.80	3	19,254	0.02%
2018/02/12	3	33.33	10	34.00	33.05	-7	19,375	-0.04%
2018/02/09	13	32.98	6	32.32	33.35	7	19,537	0.04%
2018/02/08	7	34.57	6	34.33	34.30	1	19,637	0.01%
2018/02/07	25	35.71	15	35.11	34.95	10	19,961	0.05%
2018/02/06	60	35.10	71	34.56	34.65	-11	20,642	-0.05%
2018/02/05	17	36.40	48.3	36.16	37.20	-31.3	20,457	-0.15%
2018/02/02	17	36.32	22	35.91	35.85	-5	20,599	-0.02%
2018/02/01	4	35.76	12	36.43	35.65	-8	21,815	-0.04%
2018/01/31	25	36.26	3	36.05	36.20	22	22,319	0.10%
2018/01/30	3	37.12	29	37.16	37.15	-26	22,530	-0.12%
2018/01/29	36	35.98	21	35.94	36.45	15	23,005	0.07%
2018/01/26	99.3	36.05	39	35.43	34.90	60.3	23,509	0.26%
2018/01/25	5	38.38	0	0.00	38.00	5	22,966	0.02%
2018/01/24	31	38.00	3	38.20	38.25	28	23,424	0.12%
2018/01/23	13	38.55	2	39.28	38.50	11	23,505	0.05%
2018/01/22	7	38.80	9.1	39.07	39.15	-2.1	23,584	-0.01%
2018/01/19	32	38.29	31	38.73	38.75	1	23,547	0.00%
2018/01/18	9	38.63	5	38.35	38.30	4	23,471	0.02%
2018/01/17	25	38.84	0	0.00	38.70	25	23,421	0.11%
2018/01/16	0	0.00	1	38.50	39.20	-1	23,463	0.00%
2018/01/15	19	38.91	1	39.05	38.90	18	23,448	0.08%
2018/01/12	9	39.39	19	39.40	39.60	-10	23,531	-0.04%
2018/01/11	12	38.14	8	38.20	38.20	4	23,511	0.02%
2018/01/10	18	38.18	35	38.28	38.00	-17	23,773	-0.07%
2018/01/09	57	39.87	1	40.30	39.65	56	23,536	0.24%
2018/01/08	4	41.64	27	41.83	41.80	-23	23,289	-0.10%
2018/01/05	30	40.64	17	40.92	40.80	13	22,986	0.06%
2018/01/04	6	40.17	5	40.05	40.00	1	22,763	0.00%
2018/01/03	33	39.14	3	39.95	39.00	30	22,867	0.13%
2018/01/02	9	39.93	25	39.59	40.00	-16	22,745	-0.07%

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

...詳全文

東陽、華通瞄準偏價外UDN聯合新聞網－2023/12/13

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

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

...詳全文

華通

券商分點績效/獲利分析

元大-土城永寧券商分點個股進出
元大-土城永寧券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華通

券商分點績效/獲利分析

元大-土城永寧 券商分點個股進出 元大-土城永寧 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-土城永寧券商分點個股進出
元大-土城永寧券商分點全部個股操作績效/獲利分析