華通 (2313)-元大-內湖券商分點個股進出

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
76.1
漲跌
▼1.4
漲幅
-1.81%
成交量
20,163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:13:30(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－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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	77.80	5	79.00	77.50	-3	29,762	-0.01%
2024/04/17	2	77.40	0	79.70	78.00	2	29,828	0.01%
2024/04/16	18	76.86	8	77.03	76.60	10	29,938	0.03%
2024/04/15	9	79.87	5	79.80	79.70	4	29,832	0.01%
2024/04/12	15	80.50	25.1	81.64	81.90	-10.1	29,842	-0.03%
2024/04/11	24	80.65	6	81.05	80.20	18	29,737	0.06%
2024/04/10	25	82.21	37	82.81	81.80	-12	29,707	-0.04%
2024/04/09	16	81.74	48	80.86	81.40	-32	29,710	-0.11%
2024/04/08	33.1	82.89	52.2	82.48	83.50	-19.1	29,554	-0.06%
2024/04/03	19.1	79.49	14	80.04	79.60	5.1	29,085	0.02%
2024/04/02	11	80.24	31	80.67	80.20	-20	29,292	-0.07%
2024/04/01	23	80.08	5	80.38	79.20	18	29,279	0.06%
2024/03/29	25	80.18	40	80.47	80.40	-15	29,170	-0.05%
2024/03/28	5	78.38	4	78.58	78.20	1	29,054	0.00%
2024/03/27	5	76.98	8.2	77.34	77.70	-3.2	29,268	-0.01%
2024/03/26	13.1	77.94	51	78.56	75.90	-37.9	29,380	-0.13%
2024/03/25	10	80.23	16	79.86	80.00	-6	29,320	-0.02%
2024/03/22	7	79.67	4	79.13	79.50	3	29,473	0.01%
2024/03/21	21	79.46	17	80.11	79.40	4	29,535	0.01%
2024/03/20	33.1	79.64	3	81.13	78.40	30.1	29,906	0.10%
2024/03/19	42	82.00	10	82.11	81.00	32	31,496	0.10%
2024/03/18	36	81.59	38	80.95	82.10	-2	32,411	-0.01%
2024/03/15	15	78.35	6	78.37	77.70	9	32,922	0.03%
2024/03/14	21.1	79.42	19.1	79.72	78.70	2	32,926	0.01%
2024/03/13	41	81.75	41.3	81.82	81.20	-0.3	32,844	0.00%
2024/03/12	85.1	83.82	83.7	84.07	82.40	1.4	32,839	0.00%
2024/03/11	49.1	81.35	110.1	79.70	82.00	-61	31,964	-0.19%	大賣/
2024/03/08	83.2	77.17	109	76.67	75.60	-25.8	30,884	-0.08%	大賣/
2024/03/07	95.8	77.95	60	78.22	76.20	35.8	31,035	0.12%
2024/03/06	204	77.51	211	77.66	77.60	-7	30,914	-0.02%	大買/大賣/
2024/03/05	23.1	76.83	16.5	77.01	76.40	6.6	31,431	0.02%
2024/03/04	90.1	77.55	162.1	77.52	77.00	-72.1	32,972	-0.22%	大賣/
2024/03/01	25.1	74.37	24.2	74.69	74.30	0.9	34,387	0.00%
2024/02/29	22	75.45	13	75.95	76.10	9	35,913	0.03%
2024/02/27	39.2	76.44	53.6	76.66	75.40	-14.4	37,024	-0.04%
2024/02/26	54.3	78.14	40.2	78.43	77.20	14.1	37,017	0.04%
2024/02/23	270.9	79.24	193.1	79.73	78.40	77.8	37,294	0.21%	大買/大賣/
2024/02/22	121.1	77.09	140.3	77.05	80.10	-19.2	37,042	-0.05%	大買/大賣/
2024/02/21	12	72.13	8	72.24	72.90	4	36,963	0.01%
2024/02/20	8	72.79	26	72.82	72.70	-18	37,178	-0.05%
2024/02/19	14.1	71.70	5	72.40	71.00	9.1	37,102	0.02%
2024/02/16	1	72.00	7	72.14	72.00	-6	37,364	-0.02%
2024/02/15	27	71.67	21	71.77	71.00	6	37,615	0.02%
2024/02/05	26.2	71.21	58.3	71.83	71.60	-32.1	38,983	-0.08%
2024/02/02	29	70.66	15	71.09	70.20	14	40,232	0.03%
2024/02/01	4	69.03	6	69.50	70.00	-2	40,191	0.00%
2024/01/31	12.2	69.72	6	70.07	69.50	6.2	40,454	0.02%
2024/01/30	9	71.12	12	71.33	70.50	-3	40,550	-0.01%
2024/01/29	6.3	70.41	17	70.33	71.00	-10.7	40,656	-0.03%
2024/01/26	23	69.38	7	69.49	69.00	16	40,985	0.04%
2024/01/25	8	70.55	36	70.41	69.80	-28	41,188	-0.07%
2024/01/24	35.1	70.98	30.3	70.65	70.40	4.8	40,982	0.01%
2024/01/23	45	68.86	34.1	68.78	69.70	10.9	40,968	0.03%
2024/01/22	23.4	67.52	22	67.62	66.90	1.4	40,683	0.00%
2024/01/19	9	67.03	6.1	67.00	67.40	3	40,499	0.01%
2024/01/18	15.2	65.99	10	65.91	65.50	5.2	40,505	0.01%
2024/01/17	7	68.27	16	67.84	68.00	-9	40,429	-0.02%
2024/01/16	20.1	68.57	19.1	68.86	69.50	1	40,321	0.00%
2024/01/15	7	67.57	6.1	67.72	67.90	0.9	40,266	0.00%
2024/01/12	9	67.16	9	66.97	66.40	0	40,339	0.00%
2024/01/11	6.3	67.65	10	67.30	67.30	-3.8	40,304	-0.01%
2024/01/10	1	67.10	5.4	67.18	68.00	-4.4	40,527	-0.01%
2024/01/09	6.3	68.18	4	70.18	67.90	2.3	41,032	0.01%
2024/01/08	12.5	69.12	15.1	68.28	69.00	-2.6	41,031	-0.01%
2024/01/05	6	69.23	3.1	68.95	69.20	2.9	41,117	0.01%
2024/01/04	13.1	69.71	11	69.76	69.00	2.1	41,422	0.00%
2024/01/03	6.2	68.75	15	68.41	69.00	-8.9	41,492	-0.02%
2024/01/02	13.1	69.68	4	69.85	69.20	9.1	41,369	0.02%
2023/12/29	8	70.10	8	70.38	70.70	0	41,584	0.00%
2023/12/28	8	71.41	17.6	71.70	70.80	-9.6	41,629	-0.02%
2023/12/27	17	72.77	6	72.82	72.80	11	41,882	0.03%
2023/12/26	3.3	71.77	9	72.26	72.50	-5.7	42,037	-0.01%
2023/12/25	30	72.71	10	73.06	71.50	20	42,320	0.05%
2023/12/22	15	73.07	20	72.97	72.10	-5	42,424	-0.01%
2023/12/21	22	72.81	20.1	73.15	73.30	2	42,481	0.00%
2023/12/20	25	71.31	33.1	71.82	72.00	-8.1	42,524	-0.02%
2023/12/19	12	70.71	0	0.00	70.90	12	42,868	0.03%
2023/12/18	31.1	71.90	6.1	71.95	71.60	25	43,549	0.06%
2023/12/15	50	73.76	27	73.90	72.90	23	44,545	0.05%
2023/12/14	95.1	75.66	116.4	75.84	74.50	-21.3	46,545	-0.05%	大賣/
2023/12/13	53	73.38	139.1	73.65	74.40	-86.1	46,806	-0.18%	大賣/
2023/12/12	156.1	71.71	212.1	71.51	70.90	-56	47,561	-0.12%	大買/大賣/
2023/12/11	57.5	69.75	33	69.66	69.00	24.5	47,292	0.05%
2023/12/08	36	69.79	11	69.62	69.00	25	47,602	0.05%
2023/12/07	13.1	69.73	104	69.42	69.20	-90.9	48,515	-0.19%	大賣/
2023/12/06	45.3	71.61	70	71.26	71.10	-24.8	48,288	-0.05%
2023/12/05	12.1	71.57	8	71.65	71.90	4.1	48,248	0.01%
2023/12/04	233.2	73.14	82.1	73.97	72.90	151.2	48,965	0.31%	大買/鉅額交易
2023/12/01	62.1	71.97	52.1	71.70	72.10	10	50,497	0.02%
2023/11/30	63.5	73.21	78	73.55	73.30	-14.5	49,705	-0.03%
2023/11/29	101.2	74.42	92	74.72	74.80	9.2	48,693	0.02%	大買/
2023/11/28	110	72.33	122.1	72.91	74.20	-12.1	46,827	-0.03%	大買/大賣/
2023/11/27	163.1	69.25	176	69.71	69.70	-12.9	44,777	-0.03%	大買/大賣/
2023/11/24	71	66.52	276.1	66.35	67.60	-205.1	42,790	-0.48%	大賣/鉅額交易
2023/11/22	24.1	64.46	201.1	64.81	64.70	-177	40,597	-0.44%	大賣/鉅額交易
2023/11/21	475.1	64.67	87	65.47	64.50	388.1	39,860	0.97%	大買/鉅額交易
2023/11/20	98	61.14	89.3	61.00	63.00	8.7	38,050	0.02%
2023/11/17	37	58.39	30.2	58.62	59.00	6.9	36,572	0.02%
2023/11/16	11	57.03	8	57.11	57.20	3	36,094	0.01%
2023/11/15	13	57.60	85	57.70	57.10	-72	35,884	-0.20%
2023/11/14	46.5	58.08	28	57.78	57.70	18.5	35,570	0.05%
2023/11/13	123.6	59.09	114.2	59.13	59.10	9.4	35,109	0.03%	大買/大賣/
2023/11/10	85.1	57.59	127.2	57.73	57.20	-42.1	33,434	-0.13%	大賣/
2023/11/09	21	54.80	28.1	55.29	54.80	-7.1	31,750	-0.02%
2023/11/08	44	55.44	22	55.02	54.90	22	31,548	0.07%
2023/11/07	9	54.33	17.1	54.44	54.40	-8.1	31,258	-0.03%
2023/11/06	19	54.20	106	53.95	53.90	-87	31,127	-0.28%	大賣/
2023/11/03	30	54.65	30	55.01	54.40	0	30,839	0.00%
2023/11/02	8	54.13	30	53.76	54.10	-22	30,609	-0.07%
2023/11/01	18	52.87	5	52.80	52.70	13	30,568	0.04%
2023/10/31	44	54.31	18	53.81	52.80	26	30,502	0.09%
2023/10/30	2	53.35	5	53.42	53.50	-3	30,046	-0.01%
2023/10/27	2	52.00	16	52.10	52.20	-14	29,963	-0.05%
2023/10/26	26.1	52.44	3	52.10	52.20	23.1	30,052	0.08%
2023/10/25	11.1	53.74	27	53.91	53.70	-15.9	29,867	-0.05%
2023/10/24	6.1	52.98	7	53.11	52.90	-0.9	29,717	0.00%
2023/10/23	5	52.58	3	52.97	52.70	2	29,641	0.01%
2023/10/20	21	51.14	15	51.35	52.10	6	29,565	0.02%
2023/10/19	13	51.68	1	52.10	52.30	12	29,457	0.04%
2023/10/18	53	52.52	21	52.38	52.10	32	29,411	0.11%
2023/10/17	42	54.65	123.1	54.52	53.90	-81.1	29,148	-0.28%	大賣/
2023/10/16	35	52.29	3.1	53.06	53.30	32	28,656	0.11%
2023/10/13	38.1	52.77	14	53.03	53.20	24.1	28,854	0.08%
2023/10/12	35	53.74	127.1	53.79	54.20	-92.1	29,327	-0.31%	大賣/
2023/10/11	6	52.55	15	52.97	52.20	-9	28,844	-0.03%
2023/10/06	60	52.46	7	52.31	51.80	53	28,703	0.18%
2023/10/05	50.1	53.28	43	53.79	52.60	7.1	28,592	0.02%
2023/10/04	20	51.15	17	51.60	52.10	3	28,224	0.01%
2023/10/03	47.2	52.27	21	52.02	52.00	26.2	28,024	0.09%
2023/10/02	54	54.15	14	54.34	54.30	40	27,611	0.14%
2023/09/28	37	53.87	42	53.32	53.00	-5	27,410	-0.02%
2023/09/27	40.1	53.63	12	53.93	53.80	28.1	27,321	0.10%
2023/09/26	64	54.88	63	55.14	54.30	1	26,988	0.00%
2023/09/25	9	54.90	9.1	54.99	54.70	-0.1	26,553	0.00%
2023/09/22	91.1	55.08	89	55.04	55.60	2.1	26,212	0.01%
2023/09/21	59.1	55.21	22.4	55.46	55.50	36.7	25,657	0.14%
2023/09/20	183.2	57.06	132.7	57.52	56.60	50.5	24,776	0.20%	大買/大賣/
2023/09/19	250.4	58.85	246.1	58.54	56.90	4.3	23,512	0.02%	大買/大賣/
2023/09/18	147.2	57.25	155.5	56.97	57.60	-8.3	20,843	-0.04%	大買/大賣/
2023/09/15	161.1	53.32	383.3	53.63	54.40	-222.2	18,459	-1.20%	大買/大賣/鉅額交易
2023/09/14	59.3	50.64	43.1	50.84	50.80	16.2	16,435	0.10%
2023/09/13	54.2	50.40	94	50.30	50.40	-39.8	15,673	-0.25%
2023/09/12	118	49.63	121.1	50.01	50.80	-3.1	15,093	-0.02%	大買/大賣/
2023/09/11	57	48.44	30	48.81	48.20	27	13,942	0.19%
2023/09/08	75.1	48.48	194	48.25	48.85	-119	13,491	-0.88%	大賣/鉅額交易
2023/09/07	76.5	49.65	79.3	49.69	48.80	-2.8	13,015	-0.02%
2023/09/06	105	49.73	216.3	49.43	50.40	-111.3	11,877	-0.94%	大買/大賣/鉅額交易
2023/09/05	11	45.95	8	46.04	46.10	3	9,507	0.03%
2023/09/04	1	45.20	2	45.03	45.45	-1	9,471	-0.01%
2023/09/01	0	0.00	5	45.00	45.00	-5	9,543	-0.05%
2023/08/31	31.1	45.97	35.1	45.78	45.30	-4	9,583	-0.04%
2023/08/30	122	45.07	11.1	44.77	44.95	111	9,402	1.18%	大買/鉅額交易
2023/08/29	6	43.88	7	43.87	44.10	-1	9,466	-0.01%
2023/08/28	11	43.72	10	43.90	43.70	1	9,540	0.01%
2023/08/25	2	43.50	3	43.55	43.50	-1	9,605	-0.01%
2023/08/24	3	43.72	2	43.80	43.70	1	9,731	0.01%
2023/08/23	15	43.40	26	43.38	43.45	-11	9,875	-0.11%
2023/08/22	1	42.50	3	42.33	42.75	-2	10,159	-0.02%
2023/08/21	8.1	42.73	1	42.65	42.50	7.1	10,296	0.07%
2023/08/18	16.1	42.51	1	42.55	42.55	15.1	10,314	0.15%
2023/08/17	1.1	43.40	4	43.50	43.75	-2.9	10,360	-0.03%
2023/08/16	10	43.28	13	43.43	43.50	-3	10,462	-0.03%
2023/08/15	10	43.95	15	43.98	44.00	-5	10,626	-0.05%
2023/08/14	13.1	44.48	0	0.00	43.60	13.1	10,661	0.12%
2023/08/11	6	44.67	0	0.00	44.70	6	10,691	0.06%
2023/08/10	7	45.44	0	0.00	44.95	7	10,763	0.07%
2023/08/09	51	45.80	11	45.76	46.00	40	10,677	0.37%
2023/08/08	70	46.14	18	46.93	45.90	52	10,711	0.49%
2023/08/07	10	46.29	136.2	46.30	46.45	-126.2	10,484	-1.20%	大賣/鉅額交易
2023/08/04	14	44.38	12	44.39	44.40	2	10,243	0.02%
2023/08/02	13	44.95	11	44.60	44.70	2	10,258	0.02%
2023/08/01	5	45.05	0.2	45.10	45.00	4.9	10,265	0.05%
2023/07/31	5	45.60	10	45.80	45.50	-5	10,246	-0.05%
2023/07/28	10	44.90	12	45.05	45.05	-2	10,127	-0.02%
2023/07/27	13	44.85	13	45.05	45.05	0	10,160	0.00%
2023/07/26	7	45.48	0	0.00	45.05	7	10,120	0.07%
2023/07/25	15	45.77	19.1	45.55	45.95	-4.1	10,081	-0.04%
2023/07/24	2	44.60	5	45.00	44.65	-3	10,070	-0.03%
2023/07/21	10.1	44.95	30.1	45.05	45.00	-20	10,087	-0.20%
2023/07/20	7	45.48	9	45.62	45.45	-2	10,106	-0.02%
2023/07/19	37	46.77	11	46.52	45.70	26	10,253	0.25%
2023/07/18	25	48.14	20	47.46	48.10	5	10,109	0.05%
2023/07/17	54	48.67	56.5	47.91	48.50	-2.5	9,815	-0.03%
2023/07/14	14	45.86	13	45.74	45.70	1	9,152	0.01%
2023/07/13	10	46.45	68.7	46.31	45.70	-58.7	9,333	-0.63%
2023/07/12	3	45.72	0.4	45.50	45.75	2.6	9,272	0.03%
2023/07/11	2	45.63	12	45.60	45.60	-10	9,261	-0.11%
2023/07/10	14.2	45.51	26.1	45.10	44.85	-11.9	9,478	-0.13%
2023/07/07	3.5	45.52	18	45.47	45.60	-14.5	9,657	-0.15%
2023/07/06	8.2	45.90	28.3	45.67	45.50	-20.1	9,681	-0.21%
2023/07/05	36.3	46.10	16.8	46.01	46.10	19.5	9,675	0.20%
2023/07/04	10.3	44.56	15	44.95	44.95	-4.7	9,335	-0.05%
2023/07/03	2	44.83	0	0.00	44.90	2	9,327	0.02%
2023/06/30	1	44.45	32	44.48	44.40	-31	9,374	-0.33%
2023/06/29	44	45.03	11	44.86	44.80	33	9,460	0.35%
2023/06/28	31	44.79	17	44.78	44.85	14	9,328	0.15%
2023/06/27	0	0.00	3	44.25	44.10	-3	9,185	-0.03%
2023/06/26	18	43.31	20	43.52	43.75	-2	9,152	-0.02%
2023/06/21	2	43.50	15	43.38	43.25	-13	9,308	-0.14%
2023/06/20	1	43.25	0	0.00	43.30	1	9,402	0.01%
2023/06/19	1	43.30	0	0.00	43.25	1	9,480	0.01%
2023/06/15	4.1	43.55	1.6	43.24	43.40	2.5	9,480	0.03%
2023/06/14	2	43.80	0	0.00	43.65	2	9,525	0.02%
2023/06/13	0.1	43.55	4	43.55	43.80	-4	9,712	-0.04%
2023/06/12	0.1	44.05	1	44.00	43.80	-0.9	9,732	-0.01%
2023/06/09	0	0.00	3	44.07	44.20	-3	9,784	-0.03%
2023/06/08	0.1	44.06	0	0.00	44.05	0.1	9,938	0.00%
2023/06/07	4.1	44.05	1	44.10	44.10	3.1	10,081	0.03%
2023/06/06	0.2	44.45	4	44.59	44.50	-3.9	10,034	-0.04%
2023/06/05	6.2	44.17	2	44.20	44.10	4.2	10,009	0.04%
2023/06/02	7.1	44.54	15	44.56	44.35	-8	10,128	-0.08%
2023/06/01	7	44.21	10	43.80	44.45	-3	10,087	-0.03%
2023/05/31	4	44.08	4	44.00	44.10	0	10,077	0.00%
2023/05/30	1	44.10	6	44.03	44.10	-5	10,040	-0.05%
2023/05/29	8	44.31	5	44.39	44.30	3	9,999	0.03%
2023/05/26	58.6	43.75	45	43.95	44.25	13.6	9,907	0.14%
2023/05/25	1	43.25	7	43.25	43.35	-6	9,676	-0.06%
2023/05/24	2	42.43	5	42.45	42.60	-3	9,602	-0.03%
2023/05/23	40	42.12	3	42.22	42.20	37	9,612	0.38%
2023/05/22	4.1	43.05	15	43.12	42.75	-11	9,467	-0.12%
2023/05/19	10.1	43.53	3	42.93	43.50	7.1	9,372	0.08%
2023/05/18	3	42.02	0	42.20	42.10	3	9,245	0.03%
2023/05/17	65	41.75	2	41.78	41.70	63	9,228	0.68%
2023/05/16	11.2	41.89	10	41.85	41.80	1.2	9,105	0.01%
2023/05/15	0	0.00	3	41.78	42.20	-3	8,984	-0.03%
2023/05/12	0	0.00	2	42.55	42.05	-2	9,001	-0.02%
2023/05/11	0	0.00	2	42.55	42.40	-2	8,992	-0.02%
2023/05/10	0	43.40	0	0.00	43.20	0	8,994	0.00%
2023/05/09	5	43.75	8	43.67	43.75	-3	9,083	-0.03%
2023/05/08	6.4	43.48	9	43.60	43.75	-2.7	9,201	-0.03%
2023/05/05	6	43.13	1	43.25	43.15	5	9,264	0.05%
2023/05/04	3.2	43.24	2	43.28	43.35	1.2	9,454	0.01%
2023/05/02	2	43.40	6	43.33	43.30	-4	9,763	-0.04%
2023/04/28	10	43.10	32	43.26	43.10	-22	9,993	-0.22%
2023/04/27	15.4	43.05	17.1	42.83	43.10	-1.7	9,991	-0.02%
2023/04/26	15.2	41.52	1.1	41.99	42.30	14.1	9,950	0.14%
2023/04/25	8.1	41.92	9	41.94	41.55	-0.9	9,987	-0.01%
2023/04/24	13	42.01	0	0.00	41.75	13	10,012	0.13%
2023/04/21	6.1	43.17	1	43.05	43.00	5.1	9,978	0.05%
2023/04/20	2	43.80	0	0.00	43.70	2	10,046	0.02%
2023/04/19	16	44.10	3	43.92	43.80	13	10,141	0.13%
2023/04/18	26	44.83	3.1	44.82	44.60	23	10,097	0.23%
2023/04/17	1	44.40	0	0.00	44.55	1	10,034	0.01%
2023/04/14	1.1	44.21	11	44.10	44.10	-9.9	9,992	-0.10%
2023/04/13	17.1	43.93	4	43.90	44.00	13.1	9,974	0.13%
2023/04/12	8.1	46.30	5	46.35	46.35	3.1	9,686	0.03%
2023/04/11	2.2	46.86	5.3	46.94	46.85	-3.1	9,416	-0.03%
2023/04/10	0.1	46.88	7	46.86	46.90	-6.9	9,359	-0.07%
2023/04/07	1	46.45	21	46.60	46.40	-20	9,218	-0.22%
2023/04/06	2	46.20	4	46.20	46.20	-2	9,176	-0.02%
2023/03/31	0	0.00	3	46.65	46.35	-3	9,230	-0.03%
2023/03/30	2	46.55	5	46.34	46.30	-3	9,245	-0.03%
2023/03/29	0	0.00	0	45.75	45.80	0	9,134	0.00%
2023/03/28	5	45.95	5	45.55	45.55	0	9,237	0.00%
2023/03/27	6	45.80	5	45.90	45.95	1	9,255	0.01%
2023/03/24	3	45.72	5	45.77	45.65	-2	9,358	-0.02%
2023/03/23	1	44.75	15	44.81	44.70	-14	9,205	-0.15%
2023/03/22	1	45.10	1	45.10	45.10	0	9,177	0.00%
2023/03/21	3	45.00	8	44.78	44.90	-5	9,177	-0.05%
2023/03/20	5	43.40	7	43.74	44.30	-2	9,303	-0.02%
2023/03/17	1	43.35	1	43.15	43.30	0	9,522	0.00%
2023/03/16	14.4	43.40	0	0.00	43.10	14.4	9,527	0.15%
2023/03/15	12	44.38	5	44.92	44.20	7	9,696	0.07%
2023/03/14	58	44.59	1	44.85	44.50	57	9,815	0.58%
2023/03/13	9.1	44.94	3	45.05	45.15	6.1	9,884	0.06%
2023/03/10	11.4	45.46	2	45.85	45.25	9.4	10,005	0.09%
2023/03/09	1	46.50	0	0.00	46.50	1	10,078	0.01%
2023/03/08	3	46.82	3	46.93	47.00	0	10,252	0.00%
2023/03/07	5	47.11	6	46.58	46.90	-1	10,272	-0.01%
2023/03/06	25	46.16	26	46.16	46.10	-1	10,195	-0.01%
2023/03/03	2	46.75	16	46.78	46.75	-14	10,145	-0.14%
2023/03/02	0	0.00	11	46.26	46.45	-11	10,170	-0.11%
2023/03/01	0	0.00	1	45.35	46.00	-1	10,181	-0.01%
2023/02/24	13	45.72	0	0.00	45.60	13	10,192	0.13%
2023/02/23	1	45.90	2	45.90	45.90	-1	10,187	-0.01%
2023/02/22	3	45.50	6	45.63	45.95	-3	10,395	-0.03%
2023/02/21	5	46.22	2	46.20	46.20	3	10,715	0.03%
2023/02/17	4	46.59	4.2	46.60	46.60	-0.2	11,200	0.00%
2023/02/16	6.2	46.24	17	46.17	46.40	-10.8	11,429	-0.09%
2023/02/15	4	45.70	0.1	45.70	45.80	3.9	12,011	0.03%
2023/02/14	1	45.85	10.1	45.95	45.85	-9.1	12,177	-0.07%
2023/02/13	2	45.43	2.1	45.43	45.40	-0.1	12,395	0.00%
2023/02/10	2.2	45.36	2	45.65	45.70	0.2	12,674	0.00%
2023/02/09	14.1	46.10	1	45.70	45.70	13.1	12,975	0.10%
2023/02/08	2	46.25	3	46.27	46.30	-1	13,052	-0.01%
2023/02/07	17	45.78	0	0.00	45.70	17	13,138	0.13%
2023/02/06	4.2	46.01	16	46.10	46.30	-11.8	13,099	-0.09%
2023/02/03	11	46.83	30	46.82	46.75	-19	13,014	-0.15%
2023/02/02	7.4	46.74	10	46.93	46.75	-2.6	13,041	-0.02%
2023/02/01	23.2	46.30	27	46.22	46.55	-3.8	12,888	-0.03%
2023/01/31	4.2	45.46	19	45.65	45.55	-14.8	12,883	-0.11%
2023/01/30	10	45.01	14	44.69	45.10	-4	12,927	-0.03%
2023/01/17	0	0.00	1	44.15	44.25	-1	12,752	-0.01%
2023/01/16	3	43.37	2	43.45	44.00	1	12,837	0.01%
2023/01/13	5.1	43.78	5	43.67	43.50	0	12,890	0.00%
2023/01/12	4	43.84	2	43.95	44.10	2	12,946	0.02%
2023/01/11	14.1	44.23	2	43.85	44.00	12.1	12,957	0.09%
2023/01/10	7.1	44.48	6	44.66	44.70	1.1	12,793	0.01%
2023/01/09	5	44.51	3	44.80	45.10	2	12,780	0.02%
2023/01/06	24.1	43.87	23	44.24	44.30	1.1	12,731	0.01%
2023/01/05	160	44.91	40	44.72	44.70	120	12,835	0.93%	大買/鉅額交易
2023/01/04	21	45.35	0	0.00	45.35	21	12,913	0.16%
2023/01/03	6	44.83	26	44.68	45.55	-20	13,039	-0.15%
2022/12/30	24	45.34	12	44.72	44.50	12	13,197	0.09%
2022/12/29	2	44.43	1	44.10	45.00	1	13,400	0.01%
2022/12/28	3	45.30	4	45.73	44.80	-1	13,534	-0.01%
2022/12/27	14	46.59	20	46.60	46.40	-6	13,495	-0.04%
2022/12/26	25	46.09	20	46.20	46.10	5	13,538	0.04%
2022/12/23	16	45.54	21.1	45.49	45.95	-5.1	13,646	-0.04%
2022/12/22	22	46.75	22	46.89	46.45	0	13,669	0.00%
2022/12/21	0	46.70	0	0.00	46.65	0	13,819	0.00%
2022/12/20	13.1	47.10	4	47.23	46.60	9.1	13,914	0.07%
2022/12/19	5	48.21	0	0.00	47.95	5	13,947	0.04%
2022/12/16	7	48.63	9	48.52	48.90	-2	14,020	-0.01%
2022/12/15	6	48.39	2	48.35	48.50	4	13,975	0.03%
2022/12/14	17	47.91	20.5	47.87	47.80	-3.5	14,194	-0.02%
2022/12/13	2	48.12	0	0.00	47.75	2	14,220	0.01%
2022/12/12	11.3	48.05	2	48.05	48.05	9.3	14,278	0.06%
2022/12/09	59.5	49.54	12	49.56	48.80	47.5	14,409	0.33%
2022/12/08	6	49.33	13	49.18	49.40	-7	14,403	-0.05%
2022/12/07	43.2	50.29	24	50.29	49.10	19.2	14,834	0.13%
2022/12/06	29	51.33	35	51.07	51.10	-6	14,662	-0.04%
2022/12/05	13	51.32	25.2	51.26	51.30	-12.2	14,559	-0.08%
2022/12/02	57	51.09	123	51.08	51.10	-66	14,565	-0.45%	大賣/
2022/12/01	34.1	50.41	21	50.42	50.10	13.1	14,398	0.09%
2022/11/30	23.5	49.56	33	49.07	49.55	-9.5	14,656	-0.06%
2022/11/29	5	48.75	51	48.27	48.45	-46	14,729	-0.31%
2022/11/28	12	48.50	12	48.22	48.50	0	14,753	0.00%
2022/11/25	18	48.29	6	48.38	48.05	12	14,962	0.08%
2022/11/24	1	48.25	7	48.44	48.35	-6	15,216	-0.04%
2022/11/23	5	48.10	55	48.06	48.05	-50	15,817	-0.32%
2022/11/22	9.1	47.71	5	47.81	47.80	4	16,376	0.02%
2022/11/21	3.1	48.30	2	48.20	48.20	1.1	16,747	0.01%
2022/11/18	113.1	49.16	14	49.03	48.40	99.1	16,831	0.59%	大買/
2022/11/17	46	48.88	68	48.89	49.00	-22	16,712	-0.13%
2022/11/16	49	47.59	58	47.90	48.15	-9	16,425	-0.05%
2022/11/15	20	47.81	42	47.85	48.00	-22	16,220	-0.14%
2022/11/14	17	47.46	5	47.35	47.40	12	16,185	0.07%
2022/11/11	29	48.20	39.5	48.17	47.95	-10.5	16,145	-0.07%
2022/11/10	46	46.21	44	46.28	46.20	2	16,227	0.01%
2022/11/09	53	46.13	42.4	46.14	46.05	10.7	16,358	0.07%
2022/11/08	20.3	45.56	27	45.86	45.10	-6.8	16,292	-0.04%
2022/11/07	44.2	45.40	8.1	45.47	44.80	36.1	16,260	0.22%
2022/11/04	9	45.63	8	45.90	46.00	1	16,184	0.01%
2022/11/03	21	45.73	12	45.21	46.15	9	16,373	0.05%
2022/11/02	0	44.85	5.1	44.84	44.95	-5.1	16,566	-0.03%
2022/11/01	2	43.88	18	43.99	44.40	-16	17,113	-0.09%
2022/10/31	6	43.65	18	43.15	43.70	-12	17,771	-0.07%
2022/10/28	6.2	42.16	3	42.73	42.10	3.2	17,980	0.02%
2022/10/27	30	42.57	47	42.46	42.85	-17	18,148	-0.09%
2022/10/26	37.1	42.31	27	41.66	41.35	10.1	18,045	0.06%
2022/10/25	27	43.30	52	43.48	43.15	-25	17,911	-0.14%
2022/10/24	35	44.43	28	44.47	43.80	7	17,985	0.04%
2022/10/21	24	43.52	17	43.84	43.25	7	17,961	0.04%
2022/10/20	4	43.00	3	43.17	43.50	1	17,999	0.01%
2022/10/19	27.1	44.87	17	45.12	44.15	10.1	17,937	0.06%
2022/10/18	8	45.13	9	45.41	45.35	-1	17,953	-0.01%
2022/10/17	32	43.15	36	43.29	44.80	-4	18,047	-0.02%
2022/10/14	18	44.76	36	44.87	44.80	-18	18,179	-0.10%
2022/10/13	40	44.72	27	44.20	43.20	13	18,510	0.07%
2022/10/12	22	44.25	36	44.38	45.00	-14	18,730	-0.07%
2022/10/11	47	44.21	34	43.50	43.30	13	18,873	0.07%
2022/10/07	15.1	46.74	10.2	46.75	46.35	4.8	19,401	0.02%
2022/10/06	16.8	47.05	9	46.97	46.50	7.8	19,774	0.04%
2022/10/05	10	46.35	7	46.65	46.55	3	19,665	0.02%
2022/10/04	12	45.04	56	45.18	45.70	-44	19,594	-0.22%
2022/10/03	11	44.57	2	45.00	44.25	9	19,639	0.05%
2022/09/30	22	44.46	22	44.20	45.20	0	19,846	0.00%
2022/09/29	23	44.65	28	44.77	44.40	-5	20,194	-0.02%
2022/09/28	14	46.34	7	44.59	43.80	7	20,476	0.03%
2022/09/27	3	46.02	41	46.44	46.75	-38	20,371	-0.19%
2022/09/26	30	45.89	37	45.57	45.25	-7	20,339	-0.03%
2022/09/23	14	47.29	40.2	47.97	47.30	-26.2	20,358	-0.13%
2022/09/22	10	46.98	13	46.84	47.60	-3	20,396	-0.01%
2022/09/21	49.3	47.38	27	46.98	46.90	22.3	20,453	0.11%
2022/09/20	6.1	48.62	10	48.48	48.50	-4	20,344	-0.02%
2022/09/19	20	48.38	35	48.63	48.45	-15	20,397	-0.07%
2022/09/16	40	48.33	23.1	48.35	48.25	16.9	20,579	0.08%
2022/09/15	22	48.69	4	49.10	48.60	18	20,553	0.09%
2022/09/14	104	49.06	30	49.03	49.15	74	20,633	0.36%	大買/
2022/09/13	25	51.07	8	51.04	50.50	17	20,251	0.08%
2022/09/12	20	51.92	16	52.09	51.60	4	20,199	0.02%
2022/09/08	9	51.26	21	51.28	51.40	-12	20,424	-0.06%
2022/09/07	2	50.05	8	49.98	50.20	-6	20,598	-0.03%
2022/09/06	113	51.28	63	50.63	50.30	50	20,848	0.24%	大買/
2022/09/05	24	51.26	37	51.54	51.70	-13	20,563	-0.06%
2022/09/02	18	50.83	9	50.89	50.50	9	20,388	0.04%
2022/09/01	37	51.41	18	51.37	50.70	19	20,511	0.09%
2022/08/31	44	52.83	13	52.58	52.70	31	20,509	0.15%
2022/08/30	40	53.20	54	53.27	53.40	-14	20,767	-0.07%
2022/08/29	49	50.29	27	51.46	51.70	22	20,825	0.11%
2022/08/26	19	52.05	63	51.95	52.40	-44	20,422	-0.22%
2022/08/25	14	51.04	39	51.17	50.90	-25	20,349	-0.12%
2022/08/24	25	50.48	18	50.84	50.60	7	20,530	0.03%
2022/08/23	11	50.20	37	50.18	50.00	-26	20,487	-0.13%
2022/08/22	6	50.33	10	50.34	50.00	-4	20,561	-0.02%
2022/08/19	25	49.91	27	50.20	50.30	-2	20,739	-0.01%
2022/08/18	38	48.90	34	49.32	49.55	4	20,715	0.02%
2022/08/17	176	49.56	55	49.43	48.80	121	20,751	0.58%	大買/鉅額交易
2022/08/16	16	51.76	40	51.77	52.00	-24	20,481	-0.12%
2022/08/15	8	50.94	9	51.22	51.00	-1	20,407	0.00%
2022/08/12	39	51.25	47	51.53	51.10	-8	20,771	-0.04%
2022/08/11	48	51.13	26	51.75	50.90	22	21,178	0.10%
2022/08/10	12	51.09	41	51.16	51.20	-29	21,436	-0.14%
2022/08/09	19	50.69	21	50.78	50.70	-2	21,796	-0.01%
2022/08/08	11	50.34	146.8	50.37	50.70	-135.8	22,056	-0.62%	大賣/鉅額交易
2022/08/05	69	49.29	68	49.32	49.15	1	22,060	0.00%
2022/08/04	47	48.40	38	48.63	48.55	9	21,423	0.04%
2022/08/03	24	47.64	27	47.83	48.45	-3	21,273	-0.01%
2022/08/02	11	47.69	6	48.07	47.55	5	21,266	0.02%
2022/08/01	16	48.66	6	48.71	48.50	10	21,359	0.05%
2022/07/29	12	48.32	14	48.51	48.70	-2	21,701	-0.01%
2022/07/28	3	47.93	6	48.58	47.65	-3	21,938	-0.01%
2022/07/27	11	47.91	4	47.81	48.10	7	21,884	0.03%
2022/07/26	7	48.16	2	48.00	47.95	5	21,804	0.02%
2022/07/25	30	48.60	22	49.05	48.90	8	21,976	0.04%
2022/07/22	3	49.08	4	48.90	49.10	-1	22,002	0.00%
2022/07/21	16	49.15	16.4	49.14	49.35	-0.4	22,092	0.00%
2022/07/20	25	50.26	24	50.25	49.70	1	22,151	0.00%
2022/07/19	28	49.47	58	49.57	49.65	-30	21,948	-0.14%
2022/07/18	38	48.90	27	48.88	48.80	11	21,669	0.05%
2022/07/15	36	48.39	46	48.40	48.50	-10	21,507	-0.05%
2022/07/14	47	46.13	52	45.98	47.00	-5	21,021	-0.02%
2022/07/13	20	43.92	21	44.19	44.15	-1	20,835	0.00%
2022/07/12	40	42.74	1	42.55	42.55	39	20,926	0.19%
2022/07/11	0	0.00	1	43.70	43.90	-1	21,110	0.00%
2022/07/08	19	43.92	31	44.44	44.20	-12	21,589	-0.06%
2022/07/07	30	43.09	30	42.98	43.80	0	21,699	0.00%
2022/07/06	14	42.43	18	43.01	41.95	-4	21,471	-0.02%
2022/07/05	15	41.40	6	41.57	41.75	9	21,434	0.04%
2022/07/04	1	40.80	8	41.16	41.10	-7	21,513	-0.03%
2022/07/01	60.2	42.50	11	42.03	41.00	49.2	21,857	0.23%
2022/06/30	59	43.31	26	43.03	43.40	33	21,931	0.15%
2022/06/29	1	44.30	1	43.95	44.55	0	22,013	0.00%
2022/06/28	18	45.32	7	45.11	45.00	11	22,163	0.05%
2022/06/27	13	46.81	3	46.67	46.50	10	22,719	0.04%
2022/06/24	27	46.30	28	46.50	46.20	-1	23,509	0.00%
2022/06/23	19	45.05	19	45.37	45.25	0	23,990	0.00%
2022/06/22	17	44.50	12	44.46	44.60	5	24,797	0.02%
2022/06/21	20	46.00	22	45.25	46.20	-2	25,328	-0.01%
2022/06/20	25	45.69	31	45.13	44.45	-6	25,835	-0.02%
2022/06/17	39	46.00	134	45.70	45.90	-95	26,249	-0.36%	大賣/
2022/06/16	38.2	48.43	32	48.72	47.60	6.2	26,095	0.02%
2022/06/15	35	48.72	32.2	48.93	48.25	2.8	26,077	0.01%
2022/06/14	22	47.38	24	47.60	48.15	-2	25,788	-0.01%
2022/06/13	8	47.06	4	47.39	47.35	4	25,599	0.02%
2022/06/10	72	47.91	2	47.78	47.90	70	25,651	0.27%
2022/06/09	54	48.42	41.4	48.21	47.90	12.6	25,693	0.05%
2022/06/08	137.6	49.42	54	49.50	49.10	83.6	25,438	0.33%	大買/
2022/06/07	57	49.73	93	49.40	49.65	-36	24,948	-0.14%
2022/06/06	20	48.48	4	48.10	48.15	16	24,371	0.07%
2022/06/02	51	48.73	44	49.03	48.55	7	24,363	0.03%
2022/06/01	25	48.44	29	47.99	48.40	-4	24,200	-0.02%
2022/05/31	21	47.49	1	47.75	47.40	20	23,990	0.08%
2022/05/30	14	47.80	54	47.88	47.50	-40	24,182	-0.17%
2022/05/27	13.1	47.85	6.3	47.33	47.30	6.8	24,116	0.03%
2022/05/26	4.1	48.29	23	48.52	48.00	-18.9	24,115	-0.08%
2022/05/25	22	48.48	15.1	48.70	48.60	6.9	24,260	0.03%
2022/05/24	69.3	48.56	48	48.59	47.95	21.3	24,349	0.09%
2022/05/23	7	48.74	11	48.45	48.05	-4	24,164	-0.02%
2022/05/20	61	49.09	102	49.10	48.80	-41	24,409	-0.17%	大賣/
2022/05/19	90	48.33	68.2	47.94	49.00	21.8	24,298	0.09%
2022/05/18	39	47.92	40	47.96	48.05	-1	24,273	0.00%
2022/05/17	71	47.04	119	46.84	47.35	-48	25,201	-0.19%	大賣/
2022/05/16	34	45.31	46	45.53	45.40	-12	25,278	-0.05%
2022/05/13	34	44.57	65	44.24	45.10	-31	25,197	-0.12%
2022/05/12	11.1	41.77	12	42.03	41.00	-0.9	24,680	0.00%
2022/05/11	24	41.73	34	41.90	42.35	-10	24,631	-0.04%
2022/05/10	21	40.87	22.2	41.56	42.30	-1.2	24,503	0.00%
2022/05/09	8.2	42.08	11	42.41	41.70	-2.8	24,486	-0.01%
2022/05/06	36.3	43.25	26	43.53	43.10	10.3	24,368	0.04%
2022/05/05	38	46.81	37	46.98	45.50	1	23,989	0.00%
2022/05/04	0	0.00	7	46.09	46.25	-7	23,651	-0.03%
2022/05/03	6	46.18	4	46.21	46.30	2	23,697	0.01%
2022/04/29	24	46.22	47	46.70	45.85	-23	23,688	-0.10%
2022/04/28	30	45.40	29	45.29	45.10	1	23,486	0.00%
2022/04/27	21	45.44	11	45.68	45.90	10	23,427	0.04%
2022/04/26	106	45.95	33	46.09	46.65	73	23,361	0.31%	大買/
2022/04/25	32	45.28	53	45.13	44.55	-21	23,161	-0.09%
2022/04/22	23	47.39	5	47.44	47.55	18	23,125	0.08%
2022/04/21	50	47.87	16	47.64	48.00	34	23,063	0.15%
2022/04/20	35	47.51	24	47.75	47.35	11	22,897	0.05%
2022/04/19	30	47.90	27	48.12	47.55	3	22,739	0.01%
2022/04/18	9	46.76	13.3	46.96	46.70	-4.3	22,448	-0.02%
2022/04/15	23.1	47.17	13	47.10	47.05	10.1	22,259	0.05%
2022/04/14	25	47.34	33	47.68	48.00	-8	22,132	-0.04%
2022/04/13	17.3	45.55	28	45.75	46.15	-10.8	21,664	-0.05%
2022/04/12	10	44.31	10	44.28	44.15	0	21,756	0.00%
2022/04/11	36.2	44.92	9	44.42	44.35	27.2	21,667	0.13%
2022/04/08	18	46.35	11	46.93	46.65	7	21,313	0.03%
2022/04/07	24	47.02	21	46.35	45.90	3	21,147	0.01%
2022/04/06	6	49.06	5.3	49.03	49.15	0.8	20,803	0.00%
2022/04/01	27	48.48	1	48.45	48.45	26	20,605	0.13%
2022/03/31	4	48.61	16	48.52	48.30	-12	20,442	-0.06%
2022/03/30	29	49.41	43.2	49.49	49.50	-14.2	20,275	-0.07%
2022/03/29	80.1	50.70	37	50.32	49.95	43.1	19,787	0.22%
2022/03/28	55.1	52.61	67.6	52.31	52.80	-12.6	19,013	-0.07%
2022/03/25	119.1	51.90	73.5	51.76	53.00	45.6	18,276	0.25%	大買/
2022/03/24	58	50.73	89	50.38	51.00	-31	17,250	-0.18%
2022/03/23	146	49.15	52	49.22	49.40	94	16,494	0.57%	大買/
2022/03/22	32	47.98	51	48.22	48.35	-19	16,024	-0.12%
2022/03/21	26.2	46.72	3	46.90	46.40	23.2	15,591	0.15%
2022/03/18	14.6	46.00	45.1	46.27	46.60	-30.5	15,570	-0.20%
2022/03/17	7	44.79	8	44.66	44.80	-1	15,254	-0.01%
2022/03/16	1	44.15	1	43.50	43.50	0	15,193	0.00%
2022/03/15	8	43.66	2	43.80	43.35	6	15,253	0.04%
2022/03/14	31	45.28	20	45.02	45.00	11	15,205	0.07%
2022/03/11	9.1	44.10	0	0.00	43.50	9.1	15,309	0.06%
2022/03/10	2	44.40	2	44.20	44.10	0	15,528	0.00%
2022/03/09	16.1	43.60	10	43.43	43.40	6.1	15,466	0.04%
2022/03/08	13.2	43.98	24	43.96	43.35	-10.9	15,382	-0.07%
2022/03/07	24.1	45.09	9	45.25	44.60	15.1	15,351	0.10%
2022/03/04	34	46.61	34	46.68	46.50	0	15,270	0.00%
2022/03/03	36.4	46.63	19	47.07	46.70	17.4	15,290	0.11%
2022/03/02	8.1	47.69	7	47.87	47.80	1.1	15,107	0.01%
2022/03/01	15	48.41	10	48.37	48.35	5	15,086	0.03%
2022/02/25	26	47.87	29.6	47.79	47.85	-3.6	14,877	-0.02%
2022/02/24	16.4	47.05	21	47.08	46.00	-4.6	14,762	-0.03%
2022/02/23	22.1	47.94	39	48.20	47.90	-16.9	14,602	-0.12%
2022/02/22	45	47.95	63	48.12	48.40	-18	15,422	-0.12%
2022/02/21	29.1	48.02	35.7	48.42	47.95	-6.7	15,664	-0.04%
2022/02/18	22	48.38	35	48.55	48.65	-13	15,319	-0.08%
2022/02/17	60	48.07	109.9	48.26	47.90	-49.9	14,747	-0.34%	大賣/
2022/02/16	23	46.10	171.2	46.33	46.70	-148.2	13,427	-1.10%	大賣/鉅額交易
2022/02/15	18.2	45.65	55	45.49	45.45	-36.8	12,791	-0.29%
2022/02/14	5	43.90	5	43.70	44.00	0	12,458	0.00%
2022/02/11	3	44.43	4	44.59	44.50	-1	12,431	-0.01%
2022/02/10	6	44.31	3	44.50	44.60	3	12,459	0.02%
2022/02/09	5	44.79	38	44.90	44.60	-33	12,543	-0.26%
2022/02/08	0	0.00	7	43.67	44.00	-7	12,701	-0.06%
2022/02/07	6.1	43.21	5	42.50	43.25	1.1	12,787	0.01%
2022/01/26	4	41.80	55.1	42.10	42.00	-51.1	12,923	-0.40%
2022/01/25	8.1	42.79	9	42.60	42.10	-1	13,327	-0.01%
2022/01/24	15	42.95	6	43.28	43.40	9	13,863	0.06%
2022/01/21	4	43.99	4	43.81	43.60	0	14,032	0.00%
2022/01/20	4	44.26	8	44.29	44.45	-4	14,260	-0.03%
2022/01/19	7	43.59	20	44.09	44.20	-13	14,269	-0.09%
2022/01/18	4	43.86	6	44.08	43.70	-2	14,060	-0.01%
2022/01/17	7	43.71	36	43.32	43.85	-29	13,939	-0.21%
2022/01/14	7	41.49	3	41.62	42.20	4	13,773	0.03%
2022/01/13	8	42.02	4	42.21	42.05	4	13,800	0.03%
2022/01/12	6	42.33	3	42.35	42.50	3	13,905	0.02%
2022/01/11	8	41.79	6	42.23	42.35	2	13,926	0.01%
2022/01/10	6	42.15	5	42.20	42.20	1	13,849	0.01%
2022/01/07	13	42.58	16	42.43	42.10	-3	13,890	-0.02%
2022/01/06	15	42.85	5	43.13	43.10	10	13,746	0.07%
2022/01/05	27.1	43.55	57.1	44.62	42.95	-30.1	13,642	-0.22%
2022/01/04	6	44.32	6	44.16	44.40	0	13,201	0.00%
2022/01/03	1	43.85	1.2	43.82	43.80	-0.2	13,172	0.00%
2021/12/30	16	43.50	5	43.40	43.75	11	13,168	0.08%
2021/12/29	21	43.78	5	43.72	43.65	16	13,182	0.12%
2021/12/28	12	44.05	18	44.11	44.00	-6	13,113	-0.05%
2021/12/27	31.1	44.12	25	44.00	44.10	6.1	13,067	0.05%
2021/12/24	62	43.77	24	43.92	43.90	38	13,070	0.29%
2021/12/23	22.1	43.98	46	44.04	44.05	-24	12,935	-0.19%
2021/12/22	13	43.18	31	43.45	43.55	-18	12,839	-0.14%
2021/12/21	25	43.15	81	43.12	43.15	-56	12,789	-0.44%
2021/12/20	18	42.75	19	43.08	43.00	-1	12,758	-0.01%
2021/12/17	14.1	42.75	19	43.24	42.65	-5	12,765	-0.04%
2021/12/16	3.1	42.98	76	43.01	43.10	-72.9	12,755	-0.57%
2021/12/15	28.1	42.34	20	42.24	42.10	8.1	12,635	0.06%
2021/12/14	3	42.30	18	42.36	42.55	-15	12,576	-0.12%
2021/12/13	5	41.81	6	41.83	41.70	-1	12,424	-0.01%
2021/12/10	14	41.94	2	42.05	41.70	12	12,603	0.10%
2021/12/09	34	43.11	18	42.63	42.45	16	12,557	0.13%
2021/12/08	5	42.56	82	42.53	42.50	-77	12,551	-0.61%
2021/12/07	139	42.92	18.4	42.60	42.50	120.6	12,431	0.97%	大買/鉅額交易
2021/12/06	10	42.56	36	42.69	42.90	-26	12,114	-0.21%
2021/12/03	5	41.25	1	41.30	41.20	4	11,940	0.03%
2021/12/02	9	40.91	6	40.57	40.55	3	11,955	0.03%
2021/12/01	17.1	41.07	2	41.25	41.20	15.1	11,916	0.13%
2021/11/30	12	41.89	1.3	41.83	41.60	10.7	11,766	0.09%
2021/11/29	8.1	40.03	11	40.97	41.05	-2.9	11,702	-0.03%
2021/11/26	5	40.95	3	40.97	41.00	2	11,609	0.02%
2021/11/25	7.1	42.31	3	42.55	42.00	4.1	11,541	0.04%
2021/11/24	4.1	41.85	15	41.86	42.30	-10.9	11,748	-0.09%
2021/11/23	46.1	42.26	12	42.22	42.00	34.1	11,658	0.29%
2021/11/22	8	43.67	30	43.56	43.30	-22	11,460	-0.19%
2021/11/19	179.7	44.55	107.1	44.33	43.00	72.6	11,343	0.64%	大買/大賣/
2021/11/18	110	43.16	177	43.35	43.80	-67	10,405	-0.64%	大買/大賣/
2021/11/17	10	41.47	13	41.49	41.50	-3	9,757	-0.03%
2021/11/16	45.5	41.89	25	41.62	41.60	20.5	9,756	0.21%
2021/11/15	15	42.06	55.1	42.01	42.10	-40.1	9,725	-0.41%
2021/11/12	16	41.00	22	41.21	41.25	-6	9,675	-0.06%
2021/11/11	79	41.70	39	41.84	41.30	40	9,614	0.42%
2021/11/10	12	42.01	28	41.91	42.05	-16	9,626	-0.17%
2021/11/09	22	41.34	39	41.63	41.50	-17	9,789	-0.17%
2021/11/08	42	41.60	34.1	41.56	41.40	7.9	9,746	0.08%
2021/11/05	57.1	42.03	61	42.05	41.80	-3.9	9,736	-0.04%
2021/11/04	22	41.10	33	40.99	40.70	-11	9,607	-0.11%
2021/11/03	38	40.96	22	41.21	40.95	16	9,615	0.17%
2021/11/02	44.7	41.15	22	41.53	40.40	22.7	9,872	0.23%
2021/11/01	128	42.27	85.1	42.06	42.40	42.9	9,574	0.45%	大買/
2021/10/29	7	40.54	20	40.72	40.35	-13	9,222	-0.14%
2021/10/28	29.5	40.30	4	40.46	40.15	25.5	9,320	0.27%
2021/10/27	4	39.31	11	39.40	39.60	-7	9,083	-0.08%
2021/10/26	0.2	38.65	2	38.65	38.65	-1.8	9,218	-0.02%
2021/10/22	5	38.55	7	37.95	38.75	-2	9,785	-0.02%
2021/10/21	10	38.56	8	39.06	37.60	2	10,483	0.02%
2021/10/20	6	38.68	8	38.88	38.70	-2	10,465	-0.02%
2021/10/19	20	37.79	6	37.67	37.85	14	10,656	0.13%
2021/10/15	5	37.35	10	37.40	37.15	-5	11,089	-0.05%
2021/10/14	3	36.53	5	36.55	36.05	-2	11,338	-0.02%
2021/10/13	6	36.38	5	36.14	36.05	1	11,732	0.01%
2021/10/12	1	37.05	0	0.00	37.10	1	12,069	0.01%
2021/10/08	6	37.44	5	37.75	37.60	1	13,040	0.01%
2021/10/07	1	37.20	0.1	37.00	37.05	0.9	14,988	0.01%
2021/10/06	8	36.73	11.1	36.89	36.35	-3.1	17,470	-0.02%
2021/10/05	1	35.00	3	35.93	35.90	-2	17,701	-0.01%
2021/10/04	1	35.80	9.1	35.63	35.70	-8.1	18,027	-0.04%
2021/10/01	6	35.65	1	35.80	35.55	5	18,639	0.03%
2021/09/30	1.1	37.04	11	36.80	37.30	-9.9	18,795	-0.05%
2021/09/29	14	36.36	7	36.26	36.30	7	19,035	0.04%
2021/09/28	7	38.02	1	37.60	37.60	6	19,216	0.03%
2021/09/27	11	38.22	0	0.00	38.20	11	19,269	0.06%
2021/09/24	10.1	38.25	13	38.07	38.45	-2.9	19,406	-0.01%
2021/09/23	2.1	37.78	2	37.95	37.70	0.1	19,386	0.00%
2021/09/22	3	37.90	4	37.91	37.85	-1	19,350	-0.01%
2021/09/17	14	37.57	19.1	37.68	38.50	-5.1	19,355	-0.03%
2021/09/16	9	37.29	0	0.00	37.55	9	19,464	0.05%
2021/09/15	18	37.43	9.2	37.39	37.20	8.8	19,804	0.04%
2021/09/14	1	38.30	3.5	38.43	38.35	-2.5	20,330	-0.01%
2021/09/13	18	38.53	8	38.66	38.25	10	20,398	0.05%
2021/09/10	7	39.20	11	39.15	39.35	-4	20,461	-0.02%
2021/09/09	9	38.90	12	39.02	38.95	-3	20,679	-0.01%
2021/09/08	17	38.46	11.2	39.06	38.25	5.8	20,966	0.03%
2021/09/07	8.2	39.51	7.5	39.94	39.10	0.7	21,266	0.00%
2021/09/06	13	40.10	0	0.00	39.80	13	21,286	0.06%
2021/09/03	0	0.00	11.5	40.45	40.65	-11.5	21,312	-0.05%
2021/09/02	2	40.25	1	40.40	40.05	1	21,443	0.00%
2021/09/01	11	40.66	10	41.00	41.00	1	21,357	0.00%
2021/08/31	10	40.82	27	40.89	40.95	-17	21,313	-0.08%
2021/08/30	20	41.40	17	41.25	40.70	3	21,312	0.01%
2021/08/27	13.5	40.28	23	40.16	40.20	-9.5	21,016	-0.05%
2021/08/26	10.2	40.31	13	40.65	40.25	-2.8	21,064	-0.01%
2021/08/25	12	40.58	12	40.58	40.60	0	21,121	0.00%
2021/08/24	20.3	40.81	17	41.16	40.40	3.3	21,209	0.02%
2021/08/23	6	39.90	12	39.88	40.35	-6	21,053	-0.03%
2021/08/20	15	38.79	15	38.77	38.65	0	21,040	0.00%
2021/08/19	2	39.00	1	39.20	38.75	1	21,090	0.00%
2021/08/18	13	39.46	14.1	39.10	39.60	-1.1	21,120	-0.01%
2021/08/17	3	39.17	6	39.32	38.55	-3	21,189	-0.01%
2021/08/16	7	39.06	4	38.56	38.95	3	21,197	0.01%
2021/08/13	30	39.41	9	39.54	38.65	21	21,055	0.10%
2021/08/12	11	40.62	7	40.83	40.65	4	20,844	0.02%
2021/08/11	17	41.18	30	41.51	40.75	-13	20,838	-0.06%
2021/08/10	8	41.33	12	41.85	41.20	-4	20,749	-0.02%
2021/08/09	28	42.80	0	0.00	42.60	28	20,644	0.14%
2021/08/06	42	43.35	97	43.49	43.65	-55	20,597	-0.27%
2021/08/05	15	42.55	1	42.45	42.20	14	20,379	0.07%
2021/08/04	36	41.66	17	42.14	42.20	19	20,574	0.09%
2021/08/03	16	42.56	20	42.23	42.20	-4	20,494	-0.02%
2021/08/02	12	42.69	9	42.73	42.70	3	20,214	0.01%
2021/07/30	85	43.39	38	43.61	42.80	47	20,256	0.23%
2021/07/29	30	44.53	19	44.31	44.50	11	20,281	0.05%
2021/07/28	21	43.45	69	44.02	44.75	-48	20,369	-0.24%
2021/07/27	79	46.22	47	45.88	46.10	32	20,172	0.16%
2021/07/26	24	44.56	46	44.49	44.70	-22	19,599	-0.11%
2021/07/23	47	44.94	10	44.71	44.30	37	19,708	0.19%
2021/07/22	24	44.49	17	44.65	44.60	7	19,745	0.04%
2021/07/21	26	44.51	13	44.87	43.70	13	19,601	0.07%
2021/07/20	25	44.69	39	44.91	44.50	-14	19,341	-0.07%
2021/07/19	16	46.33	17	46.31	45.80	-1	19,070	-0.01%
2021/07/16	39	46.31	56	46.36	46.55	-17	18,811	-0.09%
2021/07/15	126	46.73	72	46.71	46.30	54	18,528	0.29%	大買/
2021/07/14	208	46.81	173	46.71	45.75	35	17,675	0.20%	大買/大賣/
2021/07/13	92	46.10	268.1	45.85	45.95	-176.1	15,747	-1.12%	大賣/鉅額交易
2021/07/12	63	43.26	24	43.40	43.10	39	13,343	0.29%
2021/07/09	46	42.67	15	42.45	42.80	31	13,083	0.24%
2021/07/08	11	41.82	29	42.44	43.00	-18	12,931	-0.14%
2021/07/07	14	42.60	7	42.41	42.30	7	12,486	0.06%
2021/07/06	18	42.32	11	42.50	42.65	7	12,380	0.06%
2021/07/05	11.1	43.52	50	43.67	43.30	-38.9	12,494	-0.31%
2021/07/02	4	42.81	4	42.80	42.70	0	12,707	0.00%
2021/07/01	0	0.00	2	42.30	42.10	-2	12,888	-0.02%
2021/06/30	15	42.00	4	42.18	42.00	11	12,782	0.09%
2021/06/29	7	42.11	24	41.88	41.80	-17	12,819	-0.13%
2021/06/28	8	42.09	6	42.13	42.15	2	12,915	0.02%
2021/06/25	8	42.18	9	42.37	42.00	-1	12,959	-0.01%
2021/06/24	36.1	42.36	3	42.65	42.25	33.1	12,962	0.26%
2021/06/23	59	42.53	55	42.23	43.40	4	12,804	0.03%
2021/06/22	10	40.25	21	40.26	40.20	-11	12,204	-0.09%
2021/06/21	33	39.59	23	39.82	39.40	10	12,196	0.08%
2021/06/18	8	41.25	3	41.23	40.55	5	12,106	0.04%
2021/06/17	46	41.13	28	41.14	41.00	18	11,999	0.15%
2021/06/16	15	41.02	23	40.98	41.05	-8	11,813	-0.07%
2021/06/15	2	39.40	7	39.52	39.20	-5	11,597	-0.04%
2021/06/11	13	39.48	5	38.80	38.80	8	11,685	0.07%
2021/06/09	3	38.47	4	38.38	38.30	-1	11,816	-0.01%
2021/06/08	2	38.45	1	38.45	38.40	1	12,095	0.01%
2021/06/07	7	38.49	0	0.00	38.10	7	12,237	0.06%
2021/06/03	3	38.73	3	38.77	38.90	0	12,386	0.00%
2021/06/02	13	39.03	11	38.74	38.75	2	12,440	0.02%
2021/06/01	11	39.35	10	39.39	39.45	1	12,471	0.01%
2021/05/31	11	38.16	19	37.99	38.40	-8	12,385	-0.06%
2021/05/28	9	37.86	20	38.18	38.30	-11	12,391	-0.09%
2021/05/27	6	37.43	5	37.38	37.50	1	12,357	0.01%
2021/05/26	10	36.70	9	37.25	37.20	1	12,288	0.01%
2021/05/25	0	0.00	6	36.49	36.70	-6	12,263	-0.05%
2021/05/24	14	35.34	11	35.01	35.40	3	12,192	0.02%
2021/05/21	28	35.92	24	35.00	35.00	4	12,207	0.03%
2021/05/20	13	35.42	12	35.55	35.45	1	12,346	0.01%
2021/05/19	13	35.14	14	35.14	35.20	-1	12,407	-0.01%
2021/05/18	16	35.18	6	35.15	35.60	10	12,440	0.08%
2021/05/17	0	0.00	7	33.47	33.25	-7	12,492	-0.06%
2021/05/14	23	34.73	42	35.15	34.70	-19	12,504	-0.15%
2021/05/13	23	34.20	17	34.46	34.70	6	12,415	0.05%
2021/05/12	15	34.02	33	34.42	33.60	-18	12,209	-0.15%
2021/05/11	9	37.49	8	37.29	36.40	1	11,932	0.01%
2021/05/10	17	38.90	41	39.06	38.85	-24	11,839	-0.20%
2021/05/07	27	39.27	30	38.77	39.65	-3	11,902	-0.03%
2021/05/06	41	37.82	15	38.84	37.60	26	11,827	0.22%
2021/05/05	16	39.35	4	39.61	38.70	12	11,586	0.10%
2021/05/04	16	39.99	4	40.30	40.00	12	11,588	0.10%
2021/05/03	25	41.98	18	42.22	41.80	7	11,775	0.06%
2021/04/29	28.1	43.65	48	43.70	43.35	-19.9	11,697	-0.17%
2021/04/28	27	43.63	31	43.67	43.75	-4	11,604	-0.03%
2021/04/27	2	42.45	0	0.00	42.50	2	11,475	0.02%
2021/04/26	29	42.42	7	42.55	42.45	22	11,519	0.19%
2021/04/23	1	42.00	0	0.00	42.40	1	11,637	0.01%
2021/04/22	7	42.26	8.1	42.96	42.00	-1.1	12,120	-0.01%
2021/04/21	13	42.93	26	42.98	42.75	-13	12,731	-0.10%
2021/04/20	1	43.10	3	43.27	43.20	-2	12,849	-0.02%
2021/04/19	19	42.77	1	42.90	42.75	18	12,869	0.14%
2021/04/16	10	42.44	1	42.45	42.50	9	12,819	0.07%
2021/04/15	47	42.44	15	42.40	42.50	32	12,960	0.25%
2021/04/14	22	41.93	24	42.33	42.10	-2	13,048	-0.02%
2021/04/13	49	43.09	9	43.10	42.75	40	13,219	0.30%
2021/04/12	2.1	43.33	16	43.39	43.30	-13.9	13,260	-0.11%
2021/04/09	19	44.18	56	44.41	43.80	-37	13,368	-0.28%
2021/04/08	62	45.01	19	45.12	45.25	43	13,092	0.33%
2021/04/07	42	43.85	33	43.08	44.50	9	12,668	0.07%
2021/04/06	3	42.90	12	42.94	42.90	-9	12,494	-0.07%
2021/04/01	12	42.75	55	42.86	42.70	-43	12,548	-0.34%
2021/03/31	4	42.70	7	42.88	42.90	-3	12,519	-0.02%
2021/03/30	55	43.20	76	43.28	43.15	-21	12,456	-0.17%
2021/03/29	12	43.83	5	43.69	43.50	7	12,466	0.06%
2021/03/26	48	43.61	14	43.67	43.55	34	12,456	0.27%
2021/03/25	120	43.17	12	42.99	42.90	108	12,374	0.87%	大買/鉅額交易
2021/03/24	4	42.83	0	0.00	42.80	4	12,387	0.03%
2021/03/23	5	42.80	8	42.91	42.85	-3	12,546	-0.02%
2021/03/22	25	42.88	10	43.15	42.95	15	12,656	0.12%
2021/03/19	42	42.70	11	42.99	43.00	31	12,852	0.24%
2021/03/18	4	42.74	17	42.74	43.15	-13	12,934	-0.10%
2021/03/17	12	42.63	3	42.92	42.25	9	13,209	0.07%
2021/03/16	5	42.61	5	42.55	42.60	0	13,565	0.00%
2021/03/15	15	43.01	3	43.12	42.75	12	13,882	0.09%
2021/03/12	24	42.77	15	42.96	42.75	9	14,095	0.06%
2021/03/11	8	42.32	0	0.00	42.30	8	14,223	0.06%
2021/03/10	3	42.17	1	42.15	42.15	2	14,546	0.01%
2021/03/09	17	41.93	0	0.00	42.25	17	14,756	0.12%
2021/03/08	14	42.68	2	42.53	42.40	12	14,970	0.08%
2021/03/05	1	43.20	14	43.31	42.90	-13	15,179	-0.09%
2021/03/02	15	44.18	15	43.80	43.60	0	16,666	0.00%
2021/02/26	12	43.89	22	43.85	44.10	-10	16,977	-0.06%
2021/02/25	5	44.30	11	44.55	44.30	-6	17,426	-0.03%
2021/02/24	6	44.75	12	44.92	44.05	-6	17,573	-0.03%
2021/02/23	9	44.79	0	0.00	44.75	9	17,586	0.05%
2021/02/22	8	45.14	16	45.08	45.00	-8	17,692	-0.05%
2021/02/19	16	43.91	11.4	44.18	44.35	4.6	17,644	0.03%
2021/02/18	3	44.08	12.6	43.96	43.95	-9.6	17,771	-0.05%
2021/02/17	8	43.83	12	43.99	43.85	-4	17,898	-0.02%
2021/02/05	6	43.47	18	43.21	43.40	-12	17,998	-0.07%
2021/02/04	4	42.18	0	0.00	42.15	4	18,487	0.02%
2021/02/03	5	42.04	1	42.25	41.95	4	18,648	0.02%
2021/02/02	11	42.06	5	42.25	42.00	6	18,874	0.03%
2021/02/01	12	41.78	4	41.79	41.90	8	19,014	0.04%
2021/01/29	11	42.78	0	0.00	42.45	11	19,199	0.06%
2021/01/28	2	43.10	6	43.15	43.15	-4	19,193	-0.02%
2021/01/27	1	43.90	0	0.00	43.80	1	19,271	0.01%
2021/01/26	16	44.28	302	44.12	43.75	-286	19,254	-1.49%	大賣/鉅額交易
2021/01/25	21	45.13	23	45.16	44.95	-2	19,103	-0.01%
2021/01/22	2	43.28	48	43.83	44.15	-46	18,774	-0.25%
2021/01/21	20	42.75	2	43.05	42.70	18	18,754	0.10%
2021/01/20	17	42.92	22	43.02	42.65	-5	18,800	-0.03%
2021/01/19	7	43.87	12	44.24	43.75	-5	18,607	-0.03%
2021/01/18	6	43.63	13	43.80	44.15	-7	18,593	-0.04%
2021/01/15	42	45.40	31	45.14	44.80	11	18,601	0.06%
2021/01/14	59	46.39	35	46.57	46.70	24	18,293	0.13%
2021/01/13	10	44.90	17	44.50	44.90	-7	17,949	-0.04%
2021/01/12	18	44.66	10	43.95	43.85	8	18,092	0.04%
2021/01/11	5	44.90	7	44.86	44.90	-2	18,612	-0.01%
2021/01/08	27	44.69	31	44.87	44.75	-4	18,733	-0.02%
2021/01/07	10	44.55	7	44.69	44.40	3	18,611	0.02%
2021/01/06	13	45.29	86	44.86	44.50	-73	18,624	-0.39%
2021/01/05	38	44.49	70	44.89	44.95	-32	18,417	-0.17%
2021/01/04	10	44.45	14	44.42	44.60	-4	18,456	-0.02%
2020/12/31	8	43.57	0	0.00	43.50	8	18,705	0.04%
2020/12/30	4	43.48	5	43.15	43.50	-1	18,822	-0.01%
2020/12/29	5	43.17	4	43.15	43.15	1	19,498	0.01%
2020/12/28	7	43.76	1	43.80	43.70	6	19,815	0.03%
2020/12/25	8	43.66	0	0.00	43.75	8	19,983	0.04%
2020/12/24	3	43.75	2	43.85	43.75	1	20,069	0.00%
2020/12/23	13	43.19	12	43.26	43.20	1	20,155	0.00%
2020/12/22	27	43.58	2	43.70	43.15	25	20,428	0.12%
2020/12/21	18	43.86	7	44.00	43.90	11	20,608	0.05%
2020/12/18	6	44.42	2	44.38	44.15	4	20,573	0.02%
2020/12/17	16	44.20	38	44.49	44.50	-22	20,678	-0.11%
2020/12/16	33	44.27	1	44.10	44.40	32	20,705	0.15%
2020/12/15	30.1	43.67	5	43.58	43.35	25.1	20,614	0.12%
2020/12/14	18	44.33	2.1	44.14	44.15	15.9	20,435	0.08%
2020/12/11	40	44.51	13	44.71	44.35	27	20,484	0.13%
2020/12/10	28	45.99	2.8	46.23	45.50	25.3	20,316	0.12%
2020/12/09	28	47.56	27	47.56	47.20	1	20,238	0.00%
2020/12/08	21	47.30	6	47.68	47.85	15	20,205	0.07%
2020/12/07	25.4	47.57	10	48.12	47.35	15.4	20,647	0.07%
2020/12/04	37	47.16	4	47.01	47.20	33	20,442	0.16%
2020/12/03	24	47.66	30	47.74	47.60	-6	20,121	-0.03%
2020/12/02	32	47.67	4	47.83	47.45	28	20,090	0.14%
2020/12/01	70	47.88	42	47.88	48.20	28	19,979	0.14%
2020/11/30	52	48.85	61	48.89	48.05	-9	19,938	-0.05%
2020/11/27	102	48.12	113	48.25	48.40	-11	19,702	-0.06%	大買/大賣/
2020/11/26	46	46.62	43	46.79	47.45	3	19,443	0.02%
2020/11/25	31	46.20	19	46.03	45.75	12	19,207	0.06%
2020/11/24	22	47.26	25	47.77	46.85	-3	19,061	-0.02%
2020/11/23	10	46.82	5	47.08	46.75	5	18,805	0.03%
2020/11/20	24	46.43	1	46.15	46.25	23	18,968	0.12%
2020/11/19	23	46.73	2	47.25	46.50	21	19,129	0.11%
2020/11/18	2	46.48	1	46.35	46.35	1	19,335	0.01%
2020/11/17	14	47.05	7	46.99	46.65	7	19,912	0.04%
2020/11/16	46	47.10	23	46.79	46.80	23	20,442	0.11%
2020/11/13	7	46.41	1	46.50	46.70	6	20,731	0.03%
2020/11/12	41	47.15	44	47.08	46.90	-3	20,835	-0.01%
2020/11/11	3	45.82	10	46.08	45.85	-7	20,461	-0.03%
2020/11/10	20	45.04	26	45.45	44.90	-6	20,732	-0.03%
2020/11/09	9	45.46	27	45.36	45.25	-18	21,800	-0.08%
2020/11/06	17	45.72	17	45.63	45.30	0	22,576	0.00%
2020/11/05	1	44.00	0	0.00	44.70	1	23,229	0.00%
2020/11/04	12	43.63	6	43.61	43.80	6	24,048	0.02%
2020/11/03	3	43.83	11	43.95	43.75	-8	24,687	-0.03%
2020/11/02	4	43.05	5	43.31	43.25	-1	25,601	0.00%
2020/10/30	102	44.03	91	43.64	43.55	11	27,081	0.04%	大買/
2020/10/29	5	44.00	2	44.30	44.55	3	27,382	0.01%
2020/10/28	111	45.13	86	44.40	44.55	25	27,423	0.09%	大買/
2020/10/27	5	45.67	6	45.78	45.60	-1	27,518	0.00%
2020/10/26	9	46.14	7	46.04	45.70	2	27,982	0.01%
2020/10/23	19	46.55	37	46.67	46.45	-18	28,080	-0.06%
2020/10/22	12	46.61	30	46.48	47.00	-18	28,204	-0.06%
2020/10/21	33	46.96	24	46.69	46.35	9	28,313	0.03%
2020/10/20	66	46.37	59	46.31	46.25	7	28,481	0.02%
2020/10/19	53	46.17	45	46.63	46.80	8	28,705	0.03%
2020/10/16	51	44.83	11	44.88	43.60	40	28,456	0.14%
2020/10/15	12	45.35	12	45.59	45.10	0	29,164	0.00%
2020/10/14	2	45.65	3	45.65	45.05	-1	29,634	0.00%
2020/10/13	18	45.60	18	45.21	45.70	0	29,856	0.00%
2020/10/12	31	46.25	15	46.19	45.30	16	30,054	0.05%
2020/10/08	21	45.90	37	46.20	46.30	-16	30,053	-0.05%
2020/10/07	11	44.55	3	44.73	44.90	8	29,831	0.03%
2020/10/06	30	44.22	37	44.32	45.00	-7	29,996	-0.02%
2020/10/05	13	42.54	5	42.41	42.90	8	29,823	0.03%
2020/09/30	21	40.61	377	40.66	40.75	-356	29,671	-1.20%	大賣/鉅額交易
2020/09/29	9	41.56	2	41.55	41.55	7	29,783	0.02%
2020/09/28	7	41.30	3	41.48	41.85	4	30,098	0.01%
2020/09/25	11	41.40	25	41.07	41.15	-14	30,399	-0.05%
2020/09/24	19	43.32	1	43.20	43.05	18	30,492	0.06%
2020/09/23	6	45.74	8	45.68	45.00	-2	30,640	-0.01%
2020/09/22	14	45.85	6	45.85	45.70	8	30,888	0.03%
2020/09/21	3	47.00	12	47.28	47.25	-9	31,357	-0.03%
2020/09/18	5	47.07	15	47.06	46.95	-10	31,337	-0.03%
2020/09/17	0	0.00	3	47.00	47.00	-3	31,523	-0.01%
2020/09/16	4	47.69	145	47.38	47.05	-141	31,661	-0.45%	大賣/鉅額交易
2020/09/15	17	47.34	20	47.42	47.50	-3	31,599	-0.01%
2020/09/14	41	47.58	46	47.21	46.60	-5	31,791	-0.02%
2020/09/11	41	47.30	34	46.93	47.30	7	32,083	0.02%
2020/09/10	53	47.03	78.4	47.40	46.25	-25.4	32,395	-0.08%
2020/09/09	15	44.90	25	44.52	45.15	-10	31,771	-0.03%
2020/09/08	25	44.39	23	44.28	44.05	2	31,868	0.01%
2020/09/07	23	45.08	23	45.24	44.40	0	32,136	0.00%
2020/09/04	18	44.26	17	44.28	44.80	1	32,370	0.00%
2020/09/03	29	44.76	3	44.73	44.40	26	32,591	0.08%
2020/09/02	23	45.00	9	44.78	45.00	14	32,629	0.04%
2020/09/01	30	45.15	33	45.02	45.40	-3	32,858	-0.01%
2020/08/31	17	44.26	1	43.80	43.65	16	32,742	0.05%
2020/08/28	1	43.80	18	43.61	44.30	-17	33,059	-0.05%
2020/08/27	18	44.04	11	44.29	43.80	7	33,321	0.02%
2020/08/26	14	43.98	19	44.34	44.35	-5	33,705	-0.01%
2020/08/25	10	45.43	0	0.00	45.05	10	33,837	0.03%
2020/08/24	12	44.82	13	45.16	45.45	-1	33,911	0.00%
2020/08/21	64	45.33	21	45.43	45.15	43	34,534	0.12%
2020/08/20	27.4	45.33	45	44.27	44.05	-17.7	34,238	-0.05%
2020/08/19	31	48.23	11	48.90	47.70	20	33,907	0.06%
2020/08/18	59	49.58	10	49.83	49.15	49	33,793	0.14%
2020/08/17	13	50.40	8	50.90	50.20	5	33,918	0.01%
2020/08/14	18	49.83	13	50.10	50.50	5	34,313	0.01%
2020/08/13	45	51.46	34	52.18	49.25	11	34,217	0.03%
2020/08/12	35	53.24	13	53.34	53.10	22	33,525	0.07%
2020/08/11	16.5	52.81	49.3	52.66	52.50	-32.8	33,359	-0.10%
2020/08/10	63.3	52.17	38	52.04	51.00	25.3	33,122	0.08%
2020/08/07	41	53.62	41	53.40	52.80	0	32,895	0.00%
2020/08/06	30	53.28	33	53.22	53.40	-3	32,555	-0.01%
2020/08/05	68	52.58	83	52.12	52.50	-15	32,338	-0.05%
2020/08/04	15	49.06	22	49.62	49.55	-7	31,486	-0.02%
2020/08/03	3	48.63	5	48.59	48.50	-2	31,569	-0.01%
2020/07/31	16	48.57	4	48.63	48.50	12	32,031	0.04%
2020/07/30	40	48.61	59.4	48.85	49.25	-19.4	32,010	-0.06%
2020/07/29	8.2	46.98	17	47.19	47.25	-8.8	31,895	-0.03%
2020/07/28	20.2	47.29	10	47.58	46.90	10.2	32,192	0.03%
2020/07/27	35	47.98	7	48.03	47.55	28	32,879	0.09%
2020/07/24	25	48.82	18	49.28	48.40	7	33,427	0.02%
2020/07/23	41	50.28	70	50.32	50.30	-29	33,217	-0.09%
2020/07/22	30	49.55	36	49.57	49.45	-6	33,065	-0.02%
2020/07/21	48	49.28	37	49.51	49.00	11	33,126	0.03%
2020/07/20	38	46.88	75	47.30	48.40	-37	32,756	-0.11%
2020/07/17	12	46.04	19	46.06	45.85	-7	32,592	-0.02%
2020/07/16	51	45.73	27	45.63	45.45	24	33,170	0.07%
2020/07/15	24	45.47	13	44.82	44.55	11	33,437	0.03%
2020/07/14	31	45.62	22	45.92	45.50	9	33,917	0.03%
2020/07/13	22	44.97	7	45.06	45.40	15	33,967	0.04%
2020/07/10	47	46.03	15	46.49	45.15	32	34,161	0.09%
2020/07/09	31	49.00	13	49.00	49.00	18	34,187	0.05%
2020/07/08	15	50.20	27.3	49.82	49.80	-12.3	34,151	-0.04%
2020/07/07	23	49.77	24	48.99	49.35	-1	34,128	0.00%
2020/07/06	10	49.98	33	49.93	50.00	-23	34,344	-0.07%
2020/07/03	3	48.62	25	48.70	48.50	-22	34,444	-0.06%
2020/07/02	14	47.71	30	47.87	48.00	-16	34,802	-0.05%
2020/07/01	23	47.64	14	47.75	47.20	9	34,772	0.03%
2020/06/30	69	47.80	131	47.97	47.70	-62	34,841	-0.18%	大賣/
2020/06/29	11	46.75	6	47.08	46.70	5	34,695	0.01%
2020/06/24	12	46.24	43	46.62	47.10	-31	34,962	-0.09%
2020/06/23	10	46.42	8	46.26	46.00	2	35,446	0.01%
2020/06/22	29	46.92	8	46.59	46.60	21	36,010	0.06%
2020/06/19	30	47.51	4	47.50	47.45	26	36,293	0.07%
2020/06/18	12.3	47.25	43	47.24	47.85	-30.7	36,159	-0.08%
2020/06/17	25	46.06	49	46.10	46.05	-24	35,660	-0.07%
2020/06/16	8	44.77	6	44.58	44.80	2	35,667	0.01%
2020/06/15	21	44.46	2	44.65	43.70	19	35,849	0.05%
2020/06/12	22	44.54	31	44.31	45.00	-9	36,083	-0.02%
2020/06/11	36	45.06	50	45.54	44.50	-14	36,124	-0.04%
2020/06/10	39	46.22	17	45.97	46.00	22	36,030	0.06%
2020/06/09	17	45.35	38	45.42	45.60	-21	36,039	-0.06%
2020/06/08	9	45.21	30	45.30	45.25	-21	36,199	-0.06%
2020/06/05	42	44.72	10	44.97	44.25	32	36,074	0.09%
2020/06/04	29	44.60	52	44.97	44.60	-23	36,091	-0.06%
2020/06/03	28	43.96	39	43.96	44.05	-11	35,916	-0.03%
2020/06/02	23	43.33	51	43.38	43.20	-28	35,702	-0.08%
2020/06/01	11	43.02	21	43.00	43.20	-10	35,377	-0.03%
2020/05/29	27	42.01	18	42.10	42.00	9	35,022	0.03%
2020/05/28	33	42.42	35	42.66	42.10	-2	34,916	-0.01%
2020/05/27	6	40.89	23	40.94	40.95	-17	34,122	-0.05%
2020/05/26	7	40.38	8	41.06	40.15	-1	34,051	0.00%
2020/05/25	28	38.95	19	39.52	40.15	9	33,907	0.03%
2020/05/22	34	40.04	6	40.35	39.60	28	33,612	0.08%
2020/05/21	18	40.25	26	40.58	41.30	-8	33,201	-0.02%
2020/05/20	10	38.83	20	39.26	39.15	-10	32,618	-0.03%
2020/05/19	21	39.52	26	39.48	39.30	-5	32,530	-0.02%
2020/05/18	31	39.35	34	39.30	38.85	-3	31,990	-0.01%
2020/05/15	42	42.13	10	42.12	42.00	32	31,299	0.10%
2020/05/14	23	42.71	39	42.59	41.95	-16	30,723	-0.05%
2020/05/13	26	43.87	10	43.97	44.10	16	30,202	0.05%
2020/05/12	24	43.68	20	43.95	44.25	4	30,079	0.01%
2020/05/11	17	42.96	26	43.31	43.00	-9	29,914	-0.03%
2020/05/08	18	42.00	6	41.88	41.55	12	29,380	0.04%
2020/05/07	13	40.73	29	40.73	41.00	-16	29,258	-0.05%
2020/05/06	3	39.67	63	39.33	39.25	-60	28,739	-0.21%
2020/05/05	16	39.63	12	40.42	39.10	4	28,655	0.01%
2020/05/04	48	39.45	21	39.38	39.50	27	28,432	0.09%
2020/04/30	25	38.96	72	39.22	39.95	-47	28,255	-0.17%
2020/04/29	46	37.24	59	37.43	37.55	-13	27,612	-0.05%
2020/04/28	24	36.63	45	36.64	36.45	-21	27,050	-0.08%
2020/04/27	28	36.09	30	36.28	36.65	-2	26,985	-0.01%
2020/04/24	14	35.60	22	35.61	35.45	-8	26,688	-0.03%
2020/04/23	44	35.71	7	36.00	35.35	37	26,299	0.14%
2020/04/22	41	35.32	22	35.61	35.70	19	25,993	0.07%
2020/04/21	44	36.44	29	37.07	35.70	15	25,836	0.06%
2020/04/20	30	36.31	40	36.42	36.75	-10	25,133	-0.04%
2020/04/17	704	35.88	43	35.88	35.40	661	24,815	2.66%	大買/鉅額交易
2020/04/16	1	34.80	13	34.88	34.70	-12	24,354	-0.05%
2020/04/15	22	34.91	16	35.19	34.50	6	24,732	0.02%
2020/04/14	26	34.56	37	34.87	34.90	-11	24,488	-0.04%
2020/04/13	39	33.87	15	33.71	33.60	24	24,494	0.10%
2020/04/10	13	34.09	8	34.18	34.20	5	24,821	0.02%
2020/04/09	23	34.56	30	35.34	34.00	-7	25,514	-0.03%
2020/04/08	23	35.22	16	35.29	35.20	7	25,418	0.03%
2020/04/07	16	34.28	30	34.83	34.70	-14	24,919	-0.06%
2020/04/06	7	32.30	27	32.24	32.65	-20	24,255	-0.08%
2020/04/01	31	31.36	13	31.25	31.75	18	23,929	0.08%
2020/03/31	27	31.36	37	31.57	31.25	-10	23,832	-0.04%
2020/03/30	18	30.76	18	30.94	31.10	0	23,473	0.00%
2020/03/27	566	32.03	21	32.01	30.80	545	23,145	2.35%	大買/鉅額交易
2020/03/26	25	29.96	38	30.81	31.30	-13	22,533	-0.06%
2020/03/25	9	28.97	15	29.17	29.40	-6	21,867	-0.03%
2020/03/24	1	26.05	3	26.30	26.75	-2	21,608	-0.01%
2020/03/23	8	24.03	6	24.71	24.50	2	21,739	0.01%
2020/03/20	32	25.64	31	25.78	25.85	1	21,736	0.00%
2020/03/19	7	23.96	1,067	24.65	23.50	-1,060	21,555	-4.92%	大賣/鉅額交易
2020/03/18	17	27.62	11	26.90	26.10	6	21,752	0.03%
2020/03/17	14	28.30	8	28.65	27.70	6	21,544	0.03%
2020/03/16	26	32.18	4	32.40	29.70	22	21,262	0.10%
2020/03/13	32	31.44	29	31.52	32.05	3	21,042	0.01%
2020/03/12	78	35.91	13	35.37	34.75	65	20,873	0.31%
2020/03/11	14	38.93	8	39.91	38.50	6	20,670	0.03%
2020/03/10	10	38.36	9	38.54	38.75	1	20,469	0.00%
2020/03/09	11	39.90	5	39.86	38.90	6	20,550	0.03%
2020/03/06	7	41.08	69	41.23	41.15	-62	20,496	-0.30%
2020/03/05	6	40.73	11	40.80	40.60	-5	20,648	-0.02%
2020/03/04	11	39.14	7	39.21	39.40	4	20,493	0.02%
2020/03/03	58	40.54	21	40.61	39.70	37	20,513	0.18%
2020/03/02	10	38.72	23	38.68	39.00	-13	20,483	-0.06%
2020/02/27	32	39.40	13	39.56	39.00	19	20,539	0.09%
2020/02/26	23	41.92	4	42.00	41.35	19	20,352	0.09%
2020/02/25	5	43.55	1	43.20	43.45	4	20,386	0.02%
2020/02/24	1	43.80	7	43.29	43.65	-6	20,577	-0.03%
2020/02/21	5	43.82	4	43.88	43.75	1	20,871	0.00%
2020/02/20	16	43.85	26	43.98	44.05	-10	21,172	-0.05%
2020/02/19	17	43.29	17	42.90	42.85	0	21,259	0.00%
2020/02/18	2	43.43	2.2	43.41	43.10	-0.2	21,748	0.00%
2020/02/17	6	43.13	3	43.25	43.25	3	22,448	0.01%
2020/02/14	17	43.54	2	43.40	43.10	15	23,240	0.06%
2020/02/13	34	44.13	16	44.05	43.20	18	24,558	0.07%
2020/02/12	20	43.64	43	43.88	44.60	-23	25,914	-0.09%
2020/02/11	6.1	40.64	10	40.68	41.85	-4	25,711	-0.02%
2020/02/10	31	39.43	11	39.62	39.75	20	25,801	0.08%
2020/02/07	6	41.28	6	41.26	41.05	0	25,899	0.00%
2020/02/06	2.1	41.96	4	42.04	42.25	-1.9	26,299	-0.01%
2020/02/05	3	40.90	7	41.14	41.20	-4	26,896	-0.01%
2020/02/04	24	41.19	11	41.48	41.30	13	27,189	0.05%
2020/02/03	3	37.95	5	38.92	40.00	-2	27,672	-0.01%
2020/01/31	9	40.52	6	41.28	40.90	3	28,052	0.01%
2020/01/30	22	42.24	13	43.22	41.85	9	28,072	0.03%
2020/01/20	0	0.00	8	46.30	46.45	-8	28,233	-0.03%
2020/01/17	8	45.74	4	45.91	45.45	4	28,649	0.01%
2020/01/16	9	46.04	0	0.00	45.55	9	28,846	0.03%
2020/01/15	14	46.70	17	46.69	46.30	-3	28,983	-0.01%
2020/01/14	7	46.42	21	46.61	46.80	-14	29,176	-0.05%
2020/01/13	22	46.31	11	46.38	46.35	11	29,078	0.04%
2020/01/10	12	45.48	6	45.53	45.65	6	29,337	0.02%
2020/01/09	4	45.03	27	45.14	45.20	-23	29,326	-0.08%
2020/01/08	7	43.05	6	43.07	43.40	1	29,063	0.00%
2020/01/07	2	42.70	27.6	43.22	43.20	-25.6	29,218	-0.09%
2020/01/06	24	42.11	3	42.98	41.65	21	29,767	0.07%
2020/01/03	69	44.42	25.4	44.47	43.85	43.6	29,727	0.15%
2020/01/02	17	47.01	23	46.89	47.00	-6	29,685	-0.02%
2019/12/31	3	44.85	9	45.03	45.10	-6	29,739	-0.02%
2019/12/30	5	45.06	3	45.02	44.90	2	30,178	0.01%
2019/12/27	4	45.20	1	45.40	45.40	3	30,544	0.01%
2019/12/26	24	45.44	5	45.10	45.15	19	31,259	0.06%
2019/12/25	14	46.26	5	46.79	46.40	9	31,405	0.03%
2019/12/24	4	46.14	9	46.21	46.25	-5	31,752	-0.02%
2019/12/23	4	46.45	1	45.60	45.90	3	31,981	0.01%
2019/12/20	41	46.15	53	46.52	46.80	-12	32,123	-0.04%
2019/12/19	16	46.28	14	46.21	45.90	2	32,661	0.01%
2019/12/18	39	46.58	126	46.36	46.00	-87	33,134	-0.26%	大賣/
2019/12/17	11	48.04	2	48.30	47.90	9	33,154	0.03%
2019/12/16	4	46.08	24	46.91	47.90	-20	33,259	-0.06%
2019/12/13	34	47.38	9	46.59	45.80	25	33,304	0.08%
2019/12/12	3	48.43	10	48.39	48.75	-7	33,254	-0.02%
2019/12/11	4	47.75	2	47.90	47.70	2	33,557	0.01%
2019/12/10	7	47.64	6	48.04	48.30	1	33,920	0.00%
2019/12/09	8	48.44	5	48.45	47.75	3	34,326	0.01%
2019/12/06	22	47.93	8	48.31	47.45	14	34,645	0.04%
2019/12/05	2	47.85	5	47.90	47.95	-3	35,780	-0.01%
2019/12/04	63	47.53	56	47.15	46.90	7	37,666	0.02%
2019/12/03	51	48.69	29	48.59	48.45	22	39,329	0.06%
2019/12/02	57	48.54	33	48.61	49.90	24	39,620	0.06%
2019/11/29	11	49.10	10	49.10	48.95	1	39,645	0.00%
2019/11/28	39	49.60	11	49.45	49.40	28	39,863	0.07%
2019/11/27	30	50.27	56	50.24	50.00	-26	41,176	-0.06%
2019/11/26	9	50.28	40	50.61	50.50	-31	41,983	-0.07%
2019/11/25	16	49.99	33	50.03	49.60	-17	42,057	-0.04%
2019/11/22	17	49.37	9	49.48	49.50	8	42,338	0.02%
2019/11/21	12	49.88	19	49.71	49.50	-7	42,736	-0.02%
2019/11/20	8	50.02	15.1	50.11	50.60	-7.1	43,309	-0.02%
2019/11/19	11	50.72	6	51.03	50.60	5	45,154	0.01%
2019/11/18	11	51.79	18	51.67	51.20	-7	45,711	-0.02%
2019/11/15	127	51.29	128	51.85	51.00	-1	45,973	0.00%	大買/大賣/
2019/11/14	62	50.74	61	50.54	52.20	1	46,146	0.00%
2019/11/13	55	50.42	74	49.96	50.90	-19	46,986	-0.04%
2019/11/12	91	49.08	202	48.69	50.10	-111	47,221	-0.24%	大賣/鉅額交易
2019/11/11	71	47.09	363	47.23	47.05	-292	46,232	-0.63%	大賣/鉅額交易
2019/11/08	61	44.36	35	44.02	44.70	26	44,678	0.06%
2019/11/07	10	43.16	12	43.20	43.30	-2	44,375	0.00%
2019/11/06	42	44.08	29	43.88	43.90	13	44,263	0.03%
2019/11/05	29	45.07	27	45.09	45.45	2	43,928	0.00%
2019/11/04	41	44.64	54	44.74	45.00	-13	43,667	-0.03%
2019/11/01	22	42.85	14	42.95	43.00	8	43,027	0.02%
2019/10/31	25	42.86	41	42.79	42.75	-16	42,830	-0.04%
2019/10/30	14	41.39	155	41.51	41.80	-141	42,219	-0.33%	大賣/鉅額交易
2019/10/29	50.1	41.30	16	41.22	40.75	34.1	41,778	0.08%
2019/10/28	6	41.80	55	41.35	41.80	-49	41,663	-0.12%
2019/10/25	35	40.16	36	40.62	40.75	-1	41,324	0.00%
2019/10/24	17	41.31	12	41.30	41.50	5	41,037	0.01%
2019/10/23	16	41.22	22	41.68	41.85	-6	41,300	-0.01%
2019/10/22	29	41.74	23	41.79	40.95	6	42,375	0.01%
2019/10/21	12	41.38	6	41.05	41.30	6	43,052	0.01%
2019/10/18	36	41.20	74	41.39	41.30	-38	43,326	-0.09%
2019/10/17	25	40.84	6	40.97	40.85	19	43,947	0.04%
2019/10/16	23	41.19	4	41.06	41.30	19	44,070	0.04%
2019/10/15	58	41.46	51	40.83	40.75	7	43,931	0.02%
2019/10/14	23	41.53	59	40.99	41.20	-36	44,038	-0.08%
2019/10/09	76	38.82	46	38.95	38.60	30	43,419	0.07%
2019/10/08	12	38.87	42	38.87	38.95	-30	43,382	-0.07%
2019/10/07	234	38.74	24	38.62	38.15	210	42,489	0.49%	大買/鉅額交易
2019/10/04	42	37.50	16	37.62	37.90	26	41,966	0.06%
2019/10/03	32	37.22	12	37.32	37.70	20	41,536	0.05%
2019/10/02	11	36.50	71	36.97	37.80	-60	41,033	-0.15%
2019/10/01	20	35.49	17	35.50	35.90	3	40,230	0.01%
2019/09/27	13	34.94	22	34.94	34.75	-9	39,831	-0.02%
2019/09/26	24	36.23	24	35.34	35.60	0	39,393	0.00%
2019/09/25	51	35.96	26	36.02	36.10	25	39,158	0.06%
2019/09/24	43	36.60	73	36.53	35.80	-30	39,255	-0.08%
2019/09/23	38	37.86	41	37.74	37.50	-3	38,966	-0.01%
2019/09/20	28	37.02	24	37.10	36.85	4	38,463	0.01%
2019/09/19	15	36.61	5	36.84	36.95	10	37,999	0.03%
2019/09/18	55	36.96	54	36.56	36.50	1	37,726	0.00%
2019/09/17	10	36.75	11	36.80	36.70	-1	37,174	0.00%
2019/09/16	188	36.44	41	36.34	36.25	147	37,095	0.40%	大買/鉅額交易
2019/09/12	74	35.94	69	35.87	35.85	5	36,562	0.01%
2019/09/11	29	35.60	91	35.43	35.55	-62	36,167	-0.17%
2019/09/10	62	35.81	43	35.63	35.70	19	35,595	0.05%
2019/09/09	109	36.25	68	36.20	35.55	41	35,065	0.12%	大買/
2019/09/06	210	37.44	163	37.33	37.00	47	34,262	0.14%	大買/大賣/
2019/09/05	1,226	35.51	376	35.59	36.60	850	32,356	2.63%	大買/大賣/鉅額交易
2019/09/04	40	32.77	69	32.87	33.30	-29	30,454	-0.10%
2019/09/03	35	32.62	56	32.53	32.10	-21	30,089	-0.07%
2019/09/02	31	32.16	22	32.12	32.50	9	29,806	0.03%
2019/08/30	109	32.53	152	32.62	32.10	-43	29,435	-0.15%	大買/大賣/
2019/08/29	64	31.76	60	31.78	32.15	4	28,021	0.01%
2019/08/28	82	30.70	8	30.62	30.65	74	27,048	0.27%
2019/08/27	20	31.33	41	31.34	30.80	-21	26,720	-0.08%
2019/08/26	30	31.29	8	31.18	30.95	22	26,329	0.08%
2019/08/23	27	32.57	97	32.42	32.40	-70	25,684	-0.27%
2019/08/22	119	32.13	195	32.42	32.80	-76	24,986	-0.30%	大買/大賣/
2019/08/21	12	29.84	70	30.21	30.60	-58	22,932	-0.25%
2019/08/20	30	29.47	35	29.36	29.10	-5	22,112	-0.02%
2019/08/19	44	29.78	22	29.83	29.60	22	21,683	0.10%
2019/08/16	21	29.67	108	29.62	29.50	-87	21,065	-0.41%	大賣/
2019/08/15	11	28.33	81	28.47	28.60	-70	19,576	-0.36%
2019/08/14	75	27.61	21	27.78	27.50	54	18,507	0.29%
2019/08/13	16	26.47	24	26.43	26.65	-8	18,053	-0.04%
2019/08/12	14	26.76	10	26.78	26.75	4	18,163	0.02%
2019/08/08	68	26.73	5	26.61	26.85	63	18,476	0.34%
2019/08/07	5	26.50	14	26.31	26.25	-9	18,360	-0.05%
2019/08/06	29	25.69	30	26.03	26.25	-1	18,355	-0.01%
2019/08/05	2	25.50	11	25.55	25.50	-9	18,274	-0.05%
2019/08/02	30	25.70	15	25.87	26.00	15	18,250	0.08%
2019/08/01	13	26.53	7	26.46	26.40	6	18,095	0.03%
2019/07/31	25	26.72	21	26.73	27.00	4	17,994	0.02%
2019/07/30	23	26.09	6	26.13	26.20	17	17,759	0.10%
2019/07/29	3	26.58	0	0.00	26.50	3	17,817	0.02%
2019/07/26	37	26.57	2	26.63	26.75	35	17,716	0.20%
2019/07/25	76	26.98	17	26.87	27.05	59	17,541	0.34%
2019/07/24	131	27.13	68	26.79	26.35	63	17,125	0.37%	大買/
2019/07/23	38	28.55	178	28.56	28.20	-140	16,007	-0.87%	大賣/鉅額交易
2019/07/22	14	28.95	111	28.92	29.00	-97	14,988	-0.65%	大賣/
2019/07/19	308	29.55	93	29.68	29.25	215	14,758	1.46%	大買/鉅額交易
2019/07/18	17	28.96	54	28.94	29.05	-37	14,620	-0.25%
2019/07/17	9	28.62	39	28.47	28.70	-30	14,531	-0.21%
2019/07/16	66	28.29	35	28.56	28.60	31	14,662	0.21%
2019/07/15	42	27.97	39	27.93	28.20	3	14,314	0.02%
2019/07/12	21	26.49	75	26.85	27.10	-54	14,129	-0.38%
2019/07/11	4	25.84	19	25.91	25.95	-15	14,174	-0.11%
2019/07/10	5	26.30	2	26.50	26.30	3	14,850	0.02%
2019/07/09	0	0.00	7	26.26	26.20	-7	15,220	-0.05%
2019/07/08	2	26.45	1	26.70	26.40	1	16,078	0.01%
2019/07/05	1	26.75	72	26.68	26.70	-71	16,403	-0.43%
2019/07/04	21	26.81	1	26.85	26.90	20	16,726	0.12%
2019/07/03	34	26.76	8	26.80	26.65	26	16,980	0.15%
2019/07/02	14	26.75	9	26.67	26.65	5	17,478	0.03%
2019/07/01	14	26.68	29	26.64	26.60	-15	18,100	-0.08%
2019/06/28	14	26.26	65	26.29	26.05	-51	18,963	-0.27%
2019/06/27	5	25.80	13	25.86	26.00	-8	20,197	-0.04%
2019/06/26	11	25.34	0	0.00	25.35	11	20,600	0.05%
2019/06/25	9	25.54	6	25.35	25.30	3	20,709	0.01%
2019/06/24	6	25.84	15	25.68	25.80	-9	20,854	-0.04%
2019/06/21	46	26.07	23	25.92	25.95	23	20,896	0.11%
2019/06/20	7	25.38	4	25.41	25.35	3	20,493	0.01%
2019/06/19	5	25.26	3	25.28	25.25	2	20,503	0.01%
2019/06/18	7	25.07	5	25.00	24.85	2	20,559	0.01%
2019/06/17	11	25.04	11	25.02	24.95	0	20,649	0.00%
2019/06/14	57	25.52	27	25.12	25.00	30	20,766	0.14%
2019/06/13	0	0.00	18	25.24	25.35	-18	20,360	-0.09%
2019/06/12	6	25.03	14	25.09	25.20	-8	20,296	-0.04%
2019/06/11	8	24.91	18	24.70	24.90	-10	20,305	-0.05%
2019/06/10	11	24.30	10	24.17	24.35	1	20,085	0.00%
2019/06/06	0	0.00	8	23.45	23.40	-8	20,058	-0.04%
2019/06/05	1	23.85	1	23.80	23.45	0	20,117	0.00%
2019/06/04	0	0.00	3	23.40	23.50	-3	20,139	-0.01%
2019/05/31	0	0.00	2	23.03	23.15	-2	20,259	-0.01%
2019/05/30	3	22.50	1	22.60	22.80	2	20,363	0.01%
2019/05/29	2	22.10	13	22.12	22.05	-11	20,338	-0.05%
2019/05/28	14	22.65	1	23.25	22.60	13	20,280	0.06%
2019/05/27	0	0.00	6	22.93	23.15	-6	20,272	-0.03%
2019/05/24	5	23.30	64	23.48	23.00	-59	20,291	-0.29%
2019/05/23	2	23.15	5	23.58	23.70	-3	20,268	-0.01%
2019/05/22	50	23.80	2	24.10	23.55	48	20,365	0.24%
2019/05/21	2	23.25	10	23.20	23.20	-8	20,493	-0.04%
2019/05/20	0	0.00	102	24.04	23.50	-102	21,209	-0.48%	大賣/鉅額交易
2019/05/17	10	23.89	7	23.73	23.75	3	21,337	0.01%
2019/05/16	14	24.24	3	24.62	23.65	11	21,310	0.05%
2019/05/15	2	23.83	10	23.90	23.95	-8	21,224	-0.04%
2019/05/14	27	23.21	26	22.36	23.50	1	21,291	0.00%
2019/05/13	26	23.38	4	23.34	23.10	22	21,387	0.10%
2019/05/10	19	24.00	17	24.17	24.00	2	21,375	0.01%
2019/05/09	26	24.85	34	24.71	24.35	-8	21,316	-0.04%
2019/05/08	3	24.47	5	24.35	25.00	-2	21,224	-0.01%
2019/05/07	1	24.90	0	0.00	24.80	1	21,241	0.00%
2019/05/06	20	24.90	13	24.56	24.50	7	21,236	0.03%
2019/05/03	21	25.73	9	25.75	25.75	12	20,972	0.06%
2019/05/02	3	25.67	2	25.55	25.70	1	20,975	0.00%
2019/04/30	37	25.44	2	25.45	25.55	35	20,948	0.17%
2019/04/29	6	25.14	5	25.55	25.90	1	20,870	0.00%
2019/04/26	16	25.72	4	25.80	25.70	12	20,598	0.06%
2019/04/25	5	26.00	11	26.11	26.10	-6	20,614	-0.03%
2019/04/24	45	26.48	109	26.30	25.85	-64	20,653	-0.31%	大賣/
2019/04/23	6	27.71	6	27.61	27.55	0	19,663	0.00%
2019/04/22	23	28.10	14	28.16	28.10	9	19,327	0.05%
2019/04/19	12	27.66	3.5	27.51	27.35	8.5	18,894	0.05%
2019/04/18	21	27.27	15	27.59	27.00	6	18,667	0.03%
2019/04/17	20	27.88	32	27.90	27.50	-12	18,384	-0.07%
2019/04/16	56	28.44	48	28.35	28.05	8	17,818	0.04%
2019/04/15	33	27.46	22	27.60	27.35	11	17,098	0.06%
2019/04/12	81	27.90	46	27.78	27.55	35	16,723	0.21%
2019/04/11	26	26.77	3	26.90	26.80	23	15,825	0.15%
2019/04/10	17	26.72	57	26.81	26.90	-40	15,437	-0.26%
2019/04/09	28	26.67	8	26.52	26.45	20	15,118	0.13%
2019/04/08	29	27.41	90	27.30	27.05	-61	14,820	-0.41%
2019/04/03	23	26.64	73	26.55	26.60	-50	14,225	-0.35%
2019/04/02	73	26.17	106	26.01	26.40	-33	13,501	-0.24%	大賣/
2019/04/01	110	25.27	135	25.34	25.30	-25	12,231	-0.20%	大買/大賣/
2019/03/29	30	23.30	42	23.23	23.70	-12	10,574	-0.11%
2019/03/28	11	22.50	0	0.00	22.70	11	10,037	0.11%
2019/03/27	0	0.00	26	22.15	22.70	-26	10,028	-0.26%
2019/03/25	10	21.85	2	21.80	22.00	8	10,179	0.08%
2019/03/22	9	22.50	11	22.42	22.35	-2	10,200	-0.02%
2019/03/21	92	22.62	0	0.00	22.60	92	10,207	0.90%
2019/03/20	10	22.47	37	22.40	22.35	-27	10,283	-0.26%
2019/03/19	64	22.57	11	22.48	22.35	53	10,382	0.51%
2019/03/18	41	22.09	1	22.20	22.15	40	10,457	0.38%
2019/03/15	8	21.75	5	21.65	21.80	3	10,411	0.03%
2019/03/14	30	21.74	3	21.75	21.50	27	10,552	0.26%
2019/03/13	44	22.41	15	22.20	22.20	29	10,743	0.27%
2019/03/12	6	22.39	1	22.40	22.40	5	10,932	0.05%
2019/03/11	10	22.15	11	22.00	22.10	-1	11,167	-0.01%
2019/03/08	13	21.77	1	21.70	21.65	12	11,761	0.10%
2019/03/07	1	22.75	5	22.23	22.20	-4	11,895	-0.03%
2019/03/06	3	22.93	2	22.83	22.90	1	12,051	0.01%
2019/03/05	57	23.14	60	23.10	22.80	-3	12,248	-0.02%
2019/03/04	1	22.60	14	22.63	22.95	-13	12,222	-0.11%
2019/02/27	16	22.77	6	22.98	22.70	10	12,217	0.08%
2019/02/26	16	22.83	0	0.00	23.05	16	12,267	0.13%
2019/02/25	0	0.00	24	23.04	23.00	-24	12,418	-0.19%
2019/02/22	41	22.99	7	23.06	23.00	34	12,358	0.28%
2019/02/21	54	22.84	80	22.81	23.20	-26	12,366	-0.21%
2019/02/20	15	22.84	7	22.92	22.95	8	12,650	0.06%
2019/02/19	71	22.66	51	22.71	23.05	20	12,561	0.16%
2019/02/18	12	21.83	2	21.75	21.90	10	11,968	0.08%
2019/02/15	24	21.46	169	21.52	21.55	-145	12,015	-1.21%	大賣/鉅額交易
2019/02/14	14	21.86	3	22.10	21.50	11	12,021	0.09%
2019/02/13	0	0.00	4	21.64	21.70	-4	11,962	-0.03%
2019/02/12	25	21.35	43	21.24	21.60	-18	12,446	-0.14%
2019/02/11	72	21.03	12	21.06	21.20	60	12,566	0.48%
2019/01/30	102	20.75	1	20.70	20.60	101	12,660	0.80%	大買/鉅額交易
2019/01/29	5	20.59	4	20.63	20.80	1	13,024	0.01%
2019/01/28	0	0.00	1	20.95	20.85	-1	13,415	-0.01%
2019/01/25	4	20.66	75	20.76	20.70	-71	13,626	-0.52%
2019/01/24	75	20.55	7	20.54	20.50	68	13,733	0.50%
2019/01/23	2	20.10	2	20.43	20.50	0	13,935	0.00%
2019/01/21	1	20.75	9	20.78	20.70	-8	14,161	-0.06%
2019/01/18	16	20.29	11	20.43	20.60	5	14,266	0.04%
2019/01/17	2	20.45	1	20.75	20.30	1	14,486	0.01%
2019/01/16	20	20.48	14	20.60	20.60	6	14,495	0.04%
2019/01/15	0	0.00	1	20.20	20.20	-1	14,360	-0.01%
2019/01/14	1	19.60	0	0.00	19.60	1	14,438	0.01%
2019/01/09	1	19.95	1	19.90	19.90	0	15,386	0.00%
2019/01/07	0	0.00	1	19.70	19.90	-1	15,621	-0.01%
2019/01/04	2	19.20	3	19.15	19.20	-1	15,783	-0.01%
2019/01/03	2	20.10	7	19.90	19.80	-5	15,907	-0.03%
2018/12/28	5	20.00	0	0.00	19.80	5	16,284	0.03%
2018/12/27	0	0.00	1	20.25	20.20	-1	16,852	-0.01%
2018/12/26	4	20.25	0	0.00	19.90	4	16,926	0.02%
2018/12/22	1	20.55	20	20.60	20.60	-19	17,189	-0.11%
2018/12/21	1	20.55	0	0.00	20.95	1	17,410	0.01%
2018/12/20	4	20.98	27	20.74	20.60	-23	17,722	-0.13%
2018/12/19	13	21.67	20	21.63	21.30	-7	17,714	-0.04%
2018/12/18	6	20.88	15	20.92	21.05	-9	17,683	-0.05%
2018/12/17	6	21.32	24	21.15	21.05	-18	17,765	-0.10%
2018/12/14	21	21.62	1	21.45	21.50	20	17,781	0.11%
2018/12/13	31	21.94	11	21.91	21.95	20	17,820	0.11%
2018/12/12	17	21.51	10	21.51	21.60	7	17,689	0.04%
2018/12/11	12	21.41	32	21.55	21.10	-20	17,662	-0.11%
2018/12/10	3	20.55	6	20.74	20.65	-3	17,651	-0.02%
2018/12/07	22	20.92	31	21.21	21.20	-9	17,651	-0.05%
2018/12/06	28	20.74	25	20.58	20.35	3	17,640	0.02%
2018/12/05	21	21.80	10	21.75	21.80	11	17,458	0.06%
2018/12/04	45	22.38	50	22.50	22.40	-5	17,852	-0.03%
2018/12/03	87	21.71	65	21.68	22.30	22	17,951	0.12%
2018/11/30	29	20.46	7	20.31	20.40	22	17,427	0.13%
2018/11/29	42	20.56	32	20.53	20.00	10	17,294	0.06%
2018/11/28	42	20.13	151	20.25	20.35	-109	17,213	-0.63%	大賣/鉅額交易
2018/11/27	0	0.00	9	19.20	19.85	-9	17,126	-0.05%
2018/11/26	10	19.20	2	19.35	19.20	8	17,119	0.05%
2018/11/23	74	19.06	27	19.11	19.05	47	17,118	0.27%
2018/11/22	21	19.83	18	19.98	19.45	3	17,050	0.02%
2018/11/21	14	19.43	0	0.00	19.55	14	16,899	0.08%
2018/11/20	24	19.74	9	19.59	19.65	15	16,952	0.09%
2018/11/19	21	20.15	43	20.31	20.10	-22	17,034	-0.13%
2018/11/16	9	19.53	37	19.50	19.20	-28	16,955	-0.17%
2018/11/15	18	19.42	10	19.46	19.55	8	16,886	0.05%
2018/11/14	9	18.93	3	19.10	19.10	6	16,986	0.04%
2018/11/13	2	18.05	6	18.33	18.70	-4	17,107	-0.02%
2018/11/12	2	18.30	1,943	18.33	18.60	-1,941	17,024	-11.40%	大賣/鉅額交易
2018/11/09	39	18.22	26	18.16	18.30	13	16,951	0.08%
2018/11/08	14	19.13	7	19.38	19.00	7	16,502	0.04%
2018/11/07	9	18.95	2	19.13	18.85	7	16,287	0.04%
2018/11/06	36	19.17	8	19.01	18.75	28	16,284	0.17%
2018/11/05	87	20.34	28	20.14	19.90	59	15,950	0.37%
2018/11/02	7	20.89	6	20.81	21.30	1	15,614	0.01%
2018/11/01	1	20.40	20	20.32	20.30	-19	15,470	-0.12%
2018/10/31	3	19.93	18	19.78	19.80	-15	15,696	-0.10%
2018/10/30	1	19.00	1	19.40	19.15	0	15,858	0.00%
2018/10/29	5	18.85	5	18.81	18.95	0	16,107	0.00%
2018/10/26	3	18.43	6	18.39	18.35	-3	16,437	-0.02%
2018/10/25	12	18.49	1	18.80	18.25	11	16,927	0.06%
2018/10/24	2	19.80	2	20.03	19.75	0	16,924	0.00%
2018/10/23	0	0.00	5	20.15	20.10	-5	16,963	-0.03%
2018/10/19	8	20.23	7	20.40	20.45	1	17,055	0.01%
2018/10/18	0	0.00	9	20.91	20.95	-9	17,019	-0.05%
2018/10/17	18	20.43	10	20.90	20.35	8	16,837	0.05%
2018/10/16	9	21.44	26	21.28	21.20	-17	16,856	-0.10%
2018/10/15	7	20.27	14	20.68	20.75	-7	16,972	-0.04%
2018/10/12	6	19.74	34	19.65	20.10	-28	16,971	-0.16%
2018/10/11	31	19.42	27	19.41	19.35	4	17,020	0.02%
2018/10/09	21	21.80	32	21.48	21.50	-11	17,107	-0.06%
2018/10/08	8	21.71	9	21.69	21.65	-1	17,213	-0.01%
2018/10/05	66	21.73	31	21.50	21.40	35	17,064	0.21%
2018/10/04	6	23.46	3	23.57	23.45	3	16,604	0.02%
2018/10/03	5	23.80	12	24.09	23.70	-7	16,650	-0.04%
2018/10/02	0	0.00	1	24.30	24.50	-1	16,732	-0.01%
2018/10/01	5	24.40	11	24.34	24.40	-6	16,847	-0.04%
2018/09/28	18	24.28	58	24.48	24.10	-40	16,892	-0.24%
2018/09/27	120	25.01	6	24.85	24.65	114	16,787	0.68%	大買/鉅額交易
2018/09/25	28	24.99	20	24.85	24.70	8	16,640	0.05%
2018/09/21	0	0.00	13	23.90	24.10	-13	16,420	-0.08%
2018/09/20	0	0.00	2	23.73	23.25	-2	16,399	-0.01%
2018/09/19	14	24.01	1	24.35	23.65	13	16,559	0.08%
2018/09/18	15	24.10	2	24.35	23.95	13	16,537	0.08%
2018/09/17	20	24.59	8	24.64	24.80	12	16,679	0.07%
2018/09/14	8	24.29	4	24.36	24.60	4	16,705	0.02%
2018/09/13	3	23.43	8	23.59	23.55	-5	16,891	-0.03%
2018/09/12	11	23.30	22	23.09	23.10	-11	17,158	-0.06%
2018/09/11	12	23.88	15	23.71	23.85	-3	17,449	-0.02%
2018/09/10	44	23.77	18	23.98	23.30	26	18,032	0.14%
2018/09/07	16	26.53	16	26.01	25.85	0	19,104	0.00%
2018/09/06	6	28.18	9	28.17	28.00	-3	21,158	-0.01%
2018/09/05	5	28.07	20	28.16	27.85	-15	22,206	-0.07%
2018/09/04	21	27.86	11	27.88	27.90	10	22,719	0.04%
2018/09/03	16	28.94	6	28.79	28.55	10	22,715	0.04%
2018/08/31	6	29.23	11	29.25	29.40	-5	22,722	-0.02%
2018/08/30	1	29.10	6	28.98	29.10	-5	22,854	-0.02%
2018/08/29	10	29.14	6	29.18	29.10	4	22,947	0.02%
2018/08/28	5	29.05	1	28.90	28.90	4	23,098	0.02%
2018/08/27	10	29.19	5	29.14	29.25	5	23,249	0.02%
2018/08/24	31	28.69	14	28.78	28.80	17	23,183	0.07%
2018/08/23	32	29.03	30	28.88	28.95	2	23,073	0.01%
2018/08/22	5	27.75	17	27.51	27.60	-12	22,828	-0.05%
2018/08/21	18	27.23	3	27.15	27.20	15	22,932	0.07%
2018/08/20	29	28.17	15	28.71	27.40	14	23,086	0.06%
2018/08/17	1	29.50	2	29.33	29.00	-1	22,995	0.00%
2018/08/16	3	28.83	6	28.97	29.05	-3	23,348	-0.01%
2018/08/15	19	29.66	17	29.58	29.35	2	23,421	0.01%
2018/08/14	13	30.18	3	30.40	30.50	10	23,514	0.04%
2018/08/13	4	29.64	4	30.15	29.85	0	23,716	0.00%
2018/08/10	9	31.23	29	31.22	31.10	-20	23,821	-0.08%
2018/08/09	6	31.60	3	31.57	31.50	3	23,939	0.01%
2018/08/08	11	32.02	3	31.90	31.90	8	24,118	0.03%
2018/08/07	34	32.32	1	32.45	32.00	33	24,418	0.14%
2018/08/06	14	32.86	34	32.89	33.00	-20	24,297	-0.08%
2018/08/03	16	32.45	14	32.29	32.00	2	24,510	0.01%
2018/08/02	17	32.21	14	32.13	32.20	3	24,651	0.01%
2018/08/01	16	31.58	45	31.77	32.20	-29	25,327	-0.11%
2018/07/31	10	30.66	10	31.07	30.40	0	25,290	0.00%
2018/07/30	6	30.95	9	30.61	30.40	-3	25,140	-0.01%
2018/07/27	8	30.68	12	30.77	30.90	-4	25,161	-0.02%
2018/07/26	0	0.00	9	30.16	30.25	-9	25,300	-0.04%
2018/07/25	10	29.36	8	29.60	30.00	2	25,565	0.01%
2018/07/24	11	29.15	2	29.30	29.35	9	25,400	0.04%
2018/07/23	14	29.15	1	29.15	29.05	13	25,313	0.05%
2018/07/20	31	30.40	10	30.53	30.25	21	25,076	0.08%
2018/07/19	4	29.93	15	30.00	29.95	-11	24,901	-0.04%
2018/07/18	18	29.81	25	29.86	30.10	-7	24,931	-0.03%
2018/07/17	26	29.48	36	29.31	29.10	-10	24,825	-0.04%
2018/07/16	27	30.31	17	30.39	30.00	10	24,839	0.04%
2018/07/13	2	31.00	2	30.98	31.00	0	24,691	0.00%
2018/07/12	14	30.84	9	30.81	31.00	5	24,774	0.02%
2018/07/11	13	30.86	17	30.54	30.75	-4	24,952	-0.02%
2018/07/10	34	30.63	23	30.38	30.35	11	25,171	0.04%
2018/07/09	81	30.70	0	0.00	31.15	81	26,232	0.31%
2018/07/06	7	30.81	10	30.80	30.80	-3	26,899	-0.01%
2018/07/05	52	31.30	3	31.27	30.65	49	26,945	0.18%
2018/07/04	23	31.89	19	32.06	31.95	4	26,993	0.01%
2018/07/03	24	32.89	16	33.03	32.50	8	27,117	0.03%
2018/07/02	22	32.53	30	32.43	32.55	-8	26,962	-0.03%
2018/06/29	11	32.09	9	32.12	32.35	2	27,093	0.01%
2018/06/28	38	32.24	12	31.97	31.65	26	27,009	0.10%
2018/06/27	17	32.62	6	32.67	32.30	11	26,950	0.04%
2018/06/26	58	32.06	15	32.30	32.55	43	26,929	0.16%
2018/06/25	53	33.03	10	33.07	33.00	43	26,886	0.16%
2018/06/22	94	33.70	24	33.54	33.15	70	26,980	0.26%
2018/06/21	91	35.38	57	34.91	34.60	34	26,896	0.13%
2018/06/20	62	34.97	35	35.31	35.60	27	26,861	0.10%
2018/06/19	264	35.63	36	35.58	34.90	228	26,765	0.85%	大買/鉅額交易
2018/06/15	134	38.54	71	38.03	37.70	63	26,255	0.24%	大買/
2018/06/14	144	37.65	269	38.24	38.90	-125	24,915	-0.50%	大買/大賣/鉅額交易
2018/06/13	198	35.18	98	35.02	35.40	100	22,937	0.44%	大買/
2018/06/12	33	34.20	120	34.07	33.80	-87	22,031	-0.39%	大賣/
2018/06/11	10	33.11	35	32.87	32.75	-25	21,673	-0.12%
2018/06/08	32	33.66	7	33.88	33.40	25	21,921	0.11%
2018/06/07	23	33.75	55	33.77	33.65	-32	22,377	-0.14%
2018/06/06	14	34.63	15	34.53	34.55	-1	22,251	0.00%
2018/06/05	19	34.56	9	34.43	34.15	10	22,400	0.04%
2018/06/04	3	34.65	30	34.59	34.90	-27	22,455	-0.12%
2018/06/01	9	33.70	18	33.86	33.70	-9	22,512	-0.04%
2018/05/31	32	33.94	10	33.88	33.60	22	22,802	0.10%
2018/05/30	40	33.71	18	33.88	33.55	22	23,288	0.09%
2018/05/29	29	34.84	15	34.90	34.50	14	23,391	0.06%
2018/05/28	28	35.04	55	34.65	34.95	-27	23,570	-0.11%
2018/05/25	18	34.29	15	34.24	34.20	3	23,415	0.01%
2018/05/24	132	34.07	91	34.13	34.45	41	23,628	0.17%	大買/
2018/05/23	10	33.21	6	33.44	33.15	4	23,605	0.02%
2018/05/22	87	33.87	83	33.52	33.40	4	23,453	0.02%
2018/05/21	4	33.64	36	33.76	33.80	-32	23,377	-0.14%
2018/05/18	50	33.66	16	32.96	32.70	34	23,167	0.15%
2018/05/17	3	33.27	20	33.28	33.30	-17	23,090	-0.07%
2018/05/16	40	33.42	24	33.15	33.10	16	23,046	0.07%
2018/05/15	56	34.16	38	34.04	33.80	18	22,957	0.08%
2018/05/14	12	34.25	44	34.44	34.15	-32	23,036	-0.14%
2018/05/11	64	34.74	44	34.33	34.10	20	23,132	0.09%
2018/05/10	34	33.95	61	34.04	33.80	-27	22,666	-0.12%
2018/05/09	223	33.51	169	33.42	33.20	54	22,350	0.24%	大買/大賣/
2018/05/08	24	32.15	35	32.66	32.80	-11	21,464	-0.05%
2018/05/07	19	31.11	2	30.93	30.95	17	21,176	0.08%
2018/05/04	35	31.63	30	31.45	30.95	5	21,506	0.02%
2018/05/03	63	31.70	43	31.89	31.75	20	22,074	0.09%
2018/05/02	25	31.57	40	31.34	31.35	-15	21,805	-0.07%
2018/04/30	0	0.00	10	29.83	29.75	-10	21,501	-0.05%
2018/04/27	3	29.45	19	29.44	29.30	-16	21,559	-0.07%
2018/04/26	13	29.37	16.5	29.18	29.00	-3.5	21,626	-0.02%
2018/04/25	28	29.93	27	30.09	30.10	1	21,588	0.00%
2018/04/24	26	30.11	32	30.28	30.00	-6	21,592	-0.03%
2018/04/23	27	31.70	10	31.00	31.00	17	21,465	0.08%
2018/04/20	96	32.59	41	32.65	32.10	55	21,387	0.26%
2018/04/19	23	31.97	44	31.78	31.70	-21	21,201	-0.10%
2018/04/18	49	32.08	44	31.74	31.70	5	21,291	0.02%
2018/04/17	64	31.73	66	32.08	31.45	-2	21,209	-0.01%
2018/04/16	48	32.90	67	32.96	32.65	-19	21,189	-0.09%
2018/04/13	138	33.07	107	33.07	33.05	31	21,166	0.15%	大買/大賣/
2018/04/12	79	30.59	76	30.68	31.35	3	20,249	0.01%
2018/04/11	14	28.68	15	29.09	28.50	-1	19,771	-0.01%
2018/04/10	24	29.38	24	29.53	29.40	0	19,800	0.00%
2018/04/09	28	29.59	20	29.55	29.00	8	19,934	0.04%
2018/04/03	29	30.12	21	30.10	30.20	8	19,923	0.04%
2018/04/02	39	30.57	37	30.75	30.45	2	20,214	0.01%
2018/03/31	0	0.00	7	29.96	30.05	-7	20,072	-0.03%
2018/03/30	22	30.04	3	30.02	29.50	19	20,210	0.09%
2018/03/29	0	0.00	3	30.22	30.00	-3	20,387	-0.01%
2018/03/28	11	30.13	10	29.90	29.90	1	20,561	0.00%
2018/03/27	22	31.13	11	31.14	30.95	11	20,417	0.05%
2018/03/26	18	30.30	12	30.28	30.65	6	20,355	0.03%
2018/03/23	60	30.70	49	30.91	30.50	11	20,233	0.05%
2018/03/22	21	31.77	28	32.08	32.00	-7	19,980	-0.04%
2018/03/21	97	31.64	91	31.25	31.55	6	19,663	0.03%
2018/03/20	11	30.55	11	30.62	30.60	0	19,418	0.00%
2018/03/19	25	31.40	8	31.19	31.10	17	19,183	0.09%
2018/03/16	132	32.30	121	32.84	32.15	11	18,762	0.06%	大買/大賣/
2018/03/15	62	32.78	65	33.03	32.60	-3	18,777	-0.02%
2018/03/14	103	33.35	106	33.45	33.20	-3	18,836	-0.02%	大買/大賣/
2018/03/13	161	33.00	137	32.92	32.95	24	18,651	0.13%	大買/大賣/
2018/03/12	2	32.25	28	32.31	32.25	-26	18,307	-0.14%
2018/03/09	91	32.13	79	32.36	31.90	12	18,457	0.07%
2018/03/08	37	32.22	36	32.23	32.25	1	18,686	0.01%
2018/03/07	61	32.23	57	32.89	31.85	4	18,602	0.02%
2018/03/06	37	33.27	20	32.80	32.80	17	18,614	0.09%
2018/03/05	164	34.04	153	33.51	33.10	11	18,739	0.06%	大買/大賣/
2018/03/02	23	34.62	21	34.64	34.70	2	18,481	0.01%
2018/03/01	173	34.52	182	33.95	33.85	-9	18,503	-0.05%	大買/大賣/
2018/02/27	119	34.80	121	34.66	34.00	-2	18,561	-0.01%	大買/大賣/
2018/02/26	25	35.82	2	35.70	34.80	23	19,253	0.12%
2018/02/23	69	35.34	42	35.81	35.85	27	19,068	0.14%
2018/02/22	5	33.50	5	33.30	33.30	0	19,016	0.00%
2018/02/21	2	33.90	4	34.03	33.80	-2	19,254	-0.01%
2018/02/12	16	33.74	24	33.33	33.05	-8	19,375	-0.04%
2018/02/09	6	32.00	6	32.17	33.35	0	19,537	0.00%
2018/02/08	0	0.00	43	34.38	34.30	-43	19,637	-0.22%
2018/02/07	20	35.73	12	35.55	34.95	8	19,961	0.04%
2018/02/06	62	35.59	36	34.44	34.65	26	20,642	0.13%
2018/02/05	126	36.40	146	36.51	37.20	-20	20,457	-0.10%	大買/大賣/
2018/02/02	17	36.09	62	35.92	35.85	-45	20,599	-0.22%
2018/02/01	36	36.47	41	35.80	35.65	-5	21,815	-0.02%
2018/01/31	24	36.23	20	36.14	36.20	4	22,319	0.02%
2018/01/30	68	36.87	41	37.16	37.15	27	22,530	0.12%
2018/01/29	26	35.90	21	36.11	36.45	5	23,005	0.02%
2018/01/26	61	36.01	48	35.21	34.90	13	23,509	0.06%
2018/01/25	4	38.10	11	38.15	38.00	-7	22,966	-0.03%
2018/01/24	29	38.24	30	38.16	38.25	-1	23,424	0.00%
2018/01/23	44	39.17	21	38.50	38.50	23	23,505	0.10%
2018/01/22	0	0.00	31	38.79	39.15	-31	23,584	-0.13%
2018/01/19	8	38.60	3	38.68	38.75	5	23,547	0.02%
2018/01/18	35	38.48	15	38.65	38.30	20	23,471	0.09%
2018/01/17	9	38.88	57	38.72	38.70	-48	23,421	-0.20%
2018/01/16	13	38.75	23	38.79	39.20	-10	23,463	-0.04%
2018/01/15	48	39.22	1	39.15	38.90	47	23,448	0.20%
2018/01/12	22	39.35	27	39.59	39.60	-5	23,531	-0.02%
2018/01/11	6	38.21	6	38.45	38.20	0	23,511	0.00%
2018/01/10	22	38.19	2	38.30	38.00	20	23,773	0.08%
2018/01/09	133	40.31	308	39.90	39.65	-175	23,536	-0.74%	大買/大賣/鉅額交易
2018/01/08	249	41.63	50	42.19	41.80	199	23,289	0.85%	大買/鉅額交易
2018/01/05	96	41.07	34	40.69	40.80	62	22,986	0.27%
2018/01/04	12	39.83	7	39.95	40.00	5	22,763	0.02%
2018/01/03	20	39.00	6	39.91	39.00	14	22,867	0.06%
2018/01/02	26	38.81	28	39.06	40.00	-2	22,745	-0.01%

〈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-內湖券商分點個股進出
元大-內湖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-內湖 券商分點個股進出 元大-內湖 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-內湖券商分點個股進出
元大-內湖券商分點全部個股操作績效/獲利分析