華通 (2313)-永豐金-竹科券商分點個股進出

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
78.0
漲跌
▲1.4
漲幅
+1.83%
成交量
11,325張
產業
上市電子零組件類股
1848人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華通 (2313)籌碼相關－永豐金-竹科券商分點個股進出

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

永豐金-竹科券商分點個股進出
永豐金-竹科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
2024/04/17	4	77.54	6	78.07	78.00	-2	29,828	-0.01%
2024/04/16	21.4	77.39	23.1	77.12	76.60	-1.7	29,938	-0.01%
2024/04/15	9.2	80.00	16	79.85	79.70	-6.9	29,832	-0.02%
2024/04/12	11	81.50	9	81.39	81.90	2	29,842	0.01%
2024/04/11	15	80.52	1	81.00	80.20	14	29,737	0.05%
2024/04/10	8	82.29	6	82.35	81.80	2	29,707	0.01%
2024/04/09	12.2	81.98	4.1	81.58	81.40	8.1	29,710	0.03%
2024/04/08	12.4	84.13	19.2	83.51	83.50	-6.8	29,554	-0.02%
2024/04/03	2	79.95	0	0.00	79.60	2	29,085	0.01%
2024/04/02	10	80.32	18	80.59	80.20	-8	29,292	-0.03%
2024/04/01	33.1	80.25	22	79.55	79.20	11.1	29,279	0.04%
2024/03/29	8.3	80.11	16	80.21	80.40	-7.7	29,170	-0.03%
2024/03/28	4.1	78.48	13	78.48	78.20	-8.9	29,054	-0.03%
2024/03/27	16.1	77.10	15.3	78.11	77.70	0.8	29,268	0.00%
2024/03/26	21	77.96	23	76.97	75.90	-2	29,380	-0.01%
2024/03/25	1	80.79	5.9	80.60	80.00	-4.9	29,320	-0.02%
2024/03/22	4.2	79.08	3	79.07	79.50	1.2	29,473	0.00%
2024/03/21	4.6	79.47	29	79.57	79.40	-24.4	29,535	-0.08%
2024/03/20	10.5	78.98	16.1	78.64	78.40	-5.6	29,906	-0.02%
2024/03/19	4	81.85	27.9	81.60	81.00	-23.9	31,496	-0.08%
2024/03/18	29.5	79.56	9	80.39	82.10	20.5	32,411	0.06%
2024/03/15	8.1	78.41	11.1	79.33	77.70	-3	32,922	-0.01%
2024/03/14	39.1	79.84	57.1	79.84	78.70	-18	32,926	-0.05%
2024/03/13	41.1	81.46	36.6	81.32	81.20	4.5	32,844	0.01%
2024/03/12	94.6	84.16	58.3	83.02	82.40	36.3	32,839	0.11%
2024/03/11	40.2	81.28	54.7	81.18	82.00	-14.4	31,964	-0.05%
2024/03/08	53.4	76.84	34.4	76.81	75.60	19.1	30,884	0.06%
2024/03/07	68.1	78.17	14	77.84	76.20	54.1	31,035	0.17%
2024/03/06	12.2	77.71	9	77.66	77.60	3.2	30,914	0.01%
2024/03/05	25.3	76.91	10	76.55	76.40	15.3	31,431	0.05%
2024/03/04	18.1	77.44	49.4	77.49	77.00	-31.2	32,972	-0.09%
2024/03/01	41.2	74.41	56.1	73.72	74.30	-14.9	34,387	-0.04%
2024/02/29	30.8	75.53	75	75.36	76.10	-44.2	35,913	-0.12%
2024/02/27	70.3	76.00	47.2	75.73	75.40	23.1	37,024	0.06%
2024/02/26	68.1	77.84	64	77.97	77.20	4.1	37,017	0.01%
2024/02/23	246.4	78.46	218.1	78.33	78.40	28.3	37,294	0.08%	大買/大賣/
2024/02/22	74	77.93	61.6	77.05	80.10	12.4	37,042	0.03%
2024/02/21	28.1	72.35	7	72.67	72.90	21.1	36,963	0.06%
2024/02/20	20.1	72.57	8.2	72.91	72.70	11.9	37,178	0.03%
2024/02/19	6.2	71.76	1	71.40	71.00	5.2	37,102	0.01%
2024/02/16	13.3	72.06	33	71.33	72.00	-19.8	37,364	-0.05%
2024/02/15	2	71.25	90.1	72.39	71.00	-88.1	37,615	-0.23%
2024/02/05	15	71.72	13	71.73	71.60	2	38,983	0.01%
2024/02/02	86	71.12	13	71.44	70.20	73	40,232	0.18%
2024/02/01	0	0.00	12	69.82	70.00	-12	40,191	-0.03%
2024/01/31	2	69.55	0	0.00	69.50	2	40,454	0.00%
2024/01/30	27	70.91	10.8	70.89	70.50	16.2	40,550	0.04%
2024/01/29	30	69.62	15.4	69.88	71.00	14.6	40,656	0.04%
2024/01/26	6	69.33	24	69.58	69.00	-18	40,985	-0.04%
2024/01/25	31.1	70.60	34.4	70.23	69.80	-3.3	41,188	-0.01%
2024/01/24	53	70.45	65.4	70.96	70.40	-12.4	40,982	-0.03%
2024/01/23	42.2	69.73	8.4	69.63	69.70	33.8	40,968	0.08%
2024/01/22	9	67.44	2.4	67.26	66.90	6.6	40,683	0.02%
2024/01/19	5.2	66.78	1.7	67.32	67.40	3.5	40,499	0.01%
2024/01/18	20.1	65.96	24.1	65.46	65.50	-4.1	40,505	-0.01%
2024/01/17	14	68.84	60	68.27	68.00	-46	40,429	-0.11%
2024/01/16	7.5	68.74	5.2	67.25	69.50	2.3	40,321	0.01%
2024/01/15	19	67.91	4.1	67.38	67.90	14.9	40,266	0.04%
2024/01/12	3.1	66.47	7.3	66.50	66.40	-4.2	40,339	-0.01%
2024/01/11	6.1	67.47	42.9	67.53	67.30	-36.8	40,304	-0.09%
2024/01/10	13.3	67.73	10.7	67.01	68.00	2.6	40,527	0.01%
2024/01/09	4	69.66	14.1	68.34	67.90	-10	41,032	-0.02%
2024/01/08	1	68.42	2.3	68.32	69.00	-1.3	41,031	0.00%
2024/01/05	3.1	69.30	0	69.40	69.20	3	41,117	0.01%
2024/01/04	17.4	69.65	11	69.17	69.00	6.4	41,422	0.02%
2024/01/03	3	68.61	13	68.70	69.00	-10	41,492	-0.02%
2024/01/02	20.2	69.93	28	69.36	69.20	-7.8	41,369	-0.02%
2023/12/29	1.3	70.81	10	70.22	70.70	-8.7	41,584	-0.02%
2023/12/28	7.2	71.68	36	71.42	70.80	-28.8	41,629	-0.07%
2023/12/27	43.5	72.48	17	72.82	72.80	26.5	41,882	0.06%
2023/12/26	20	72.35	34	72.42	72.50	-14	42,037	-0.03%
2023/12/25	41	72.40	24	72.53	71.50	17	42,320	0.04%
2023/12/22	66	73.75	67	73.35	72.10	-1	42,424	0.00%
2023/12/21	18.1	72.99	38	72.72	73.30	-20	42,481	-0.05%
2023/12/20	60	72.26	75	72.21	72.00	-15	42,524	-0.04%
2023/12/19	52	71.61	32	71.02	70.90	20	42,868	0.05%
2023/12/18	47	72.33	20.6	72.11	71.60	26.4	43,549	0.06%
2023/12/15	27.3	73.56	32	73.73	72.90	-4.7	44,545	-0.01%
2023/12/14	224.3	75.85	199.2	75.49	74.50	25.1	46,545	0.05%	大買/大賣/
2023/12/13	106.5	72.24	77	72.98	74.40	29.5	46,806	0.06%	大買/
2023/12/12	63.7	71.11	44	70.90	70.90	19.7	47,561	0.04%
2023/12/11	5	70.27	8	69.24	69.00	-3	47,292	-0.01%
2023/12/08	15	70.80	11	69.87	69.00	4	47,602	0.01%
2023/12/07	50	69.76	52.1	69.61	69.20	-2.1	48,515	0.00%
2023/12/06	34	71.83	53	70.90	71.10	-19	48,288	-0.04%
2023/12/05	20	71.65	20	71.60	71.90	0	48,248	0.00%
2023/12/04	43	73.86	50.9	73.91	72.90	-7.8	48,965	-0.02%
2023/12/01	43	72.16	39.5	72.04	72.10	3.6	50,497	0.01%
2023/11/30	102	73.57	23.6	73.04	73.30	78.4	49,705	0.16%	大買/
2023/11/29	87	74.65	130.1	74.59	74.80	-43.1	48,693	-0.09%	大賣/
2023/11/28	111.4	72.04	155.9	71.93	74.20	-44.5	46,827	-0.10%	大買/大賣/
2023/11/27	173.4	69.71	150.7	70.02	69.70	22.7	44,777	0.05%	大買/大賣/
2023/11/24	72.2	66.73	69	66.35	67.60	3.2	42,790	0.01%
2023/11/22	48	64.53	17	64.43	64.70	31	40,597	0.08%
2023/11/21	142.5	65.37	150.1	65.28	64.50	-7.5	39,860	-0.02%	大買/大賣/
2023/11/20	55.5	61.95	35.8	61.87	63.00	19.7	38,050	0.05%
2023/11/17	36	58.45	41	58.64	59.00	-5	36,572	-0.01%
2023/11/16	14	56.84	25	56.79	57.20	-11	36,094	-0.03%
2023/11/15	26.5	57.29	11	57.75	57.10	15.5	35,884	0.04%
2023/11/14	32.3	57.83	7.5	57.95	57.70	24.7	35,570	0.07%
2023/11/13	154.2	59.11	156.4	58.95	59.10	-2.2	35,109	-0.01%	大買/大賣/
2023/11/10	82.1	57.45	113.1	57.78	57.20	-31	33,434	-0.09%	大賣/
2023/11/09	33.1	54.69	11.1	54.76	54.80	22	31,750	0.07%
2023/11/08	37.3	55.14	0.1	55.10	54.90	37.2	31,548	0.12%
2023/11/07	7	54.37	3	54.43	54.40	4	31,258	0.01%
2023/11/06	12	53.97	20.2	54.03	53.90	-8.2	31,127	-0.03%
2023/11/03	38.5	54.74	17	54.82	54.40	21.5	30,839	0.07%
2023/11/02	6.5	54.34	8.5	53.90	54.10	-2	30,609	-0.01%
2023/11/01	0.5	52.88	15	52.93	52.70	-14.5	30,568	-0.05%
2023/10/31	20.1	54.68	12	54.03	52.80	8.1	30,502	0.03%
2023/10/30	6.1	53.50	8	53.16	53.50	-1.9	30,046	-0.01%
2023/10/27	5.1	52.59	5	52.80	52.20	0.1	29,963	0.00%
2023/10/26	2.1	52.49	15	52.60	52.20	-12.9	30,052	-0.04%
2023/10/25	6.1	53.85	8	53.81	53.70	-1.9	29,867	-0.01%
2023/10/24	2.1	53.00	0	0.00	52.90	2.1	29,717	0.01%
2023/10/23	9.1	53.29	9	52.50	52.70	0.1	29,641	0.00%
2023/10/20	3.9	51.42	2	51.80	52.10	1.9	29,565	0.01%
2023/10/19	7.1	51.82	4	52.00	52.30	3.1	29,457	0.01%
2023/10/18	11.6	52.62	4	53.28	52.10	7.6	29,411	0.03%
2023/10/17	18.5	54.73	22	54.68	53.90	-3.5	29,148	-0.01%
2023/10/16	3	52.67	3	52.80	53.30	0	28,656	0.00%
2023/10/13	18.1	53.03	15	53.41	53.20	3.1	28,854	0.01%
2023/10/12	27.2	53.83	63.1	53.79	54.20	-35.9	29,327	-0.12%
2023/10/11	8.1	52.81	4	53.03	52.20	4.1	28,844	0.01%
2023/10/06	1.1	52.28	1	52.50	51.80	0.1	28,703	0.00%
2023/10/05	69.1	52.70	12	53.02	52.60	57.1	28,592	0.20%
2023/10/04	51.5	51.30	51.2	52.00	52.10	0.3	28,224	0.00%
2023/10/03	12	53.32	10	52.17	52.00	2	28,024	0.01%
2023/10/02	8.1	53.68	12	53.92	54.30	-3.9	27,611	-0.01%
2023/09/28	48.2	54.09	56	53.03	53.00	-7.8	27,410	-0.03%
2023/09/27	65	54.16	48.2	53.60	53.80	16.8	27,321	0.06%
2023/09/26	60.2	54.78	45	54.72	54.30	15.2	26,988	0.06%
2023/09/25	15.1	55.14	30.2	54.92	54.70	-15.1	26,553	-0.06%
2023/09/22	26.1	55.05	32	54.97	55.60	-5.9	26,212	-0.02%
2023/09/21	33.1	55.08	43	55.27	55.50	-9.9	25,657	-0.04%
2023/09/20	41.1	56.87	42	57.44	56.60	-0.9	24,776	0.00%
2023/09/19	133.3	59.28	134.1	59.01	56.90	-0.8	23,512	0.00%	大買/大賣/
2023/09/18	62.2	57.24	76	57.64	57.60	-13.8	20,843	-0.07%
2023/09/15	62	53.19	93.1	53.58	54.40	-31.1	18,459	-0.17%
2023/09/14	61	50.50	45	50.78	50.80	16	16,435	0.10%
2023/09/13	36	50.55	16	50.16	50.40	20	15,673	0.13%
2023/09/12	28	49.92	37.6	50.07	50.80	-9.6	15,093	-0.06%
2023/09/11	24	48.93	6	48.15	48.20	18	13,942	0.13%
2023/09/08	75	48.58	71	48.32	48.85	4	13,491	0.03%
2023/09/07	63	49.87	26	49.64	48.80	37	13,015	0.28%
2023/09/06	37	48.87	161.5	49.06	50.40	-124.5	11,877	-1.05%	大賣/鉅額交易
2023/09/05	1	45.80	1	45.80	46.10	0	9,507	0.00%
2023/09/04	0	0.00	0	45.10	45.45	0	9,471	0.00%
2023/09/01	4	44.98	1	45.00	45.00	3	9,543	0.03%
2023/08/31	0	0.00	2	46.04	45.30	-2	9,583	-0.02%
2023/08/30	3	45.00	2	44.73	44.95	1	9,402	0.01%
2023/08/29	2	43.95	0	0.00	44.10	2	9,466	0.02%
2023/08/25	6	43.45	1.3	43.47	43.50	4.7	9,605	0.05%
2023/08/24	0.5	43.75	0.6	43.60	43.70	-0.1	9,731	0.00%
2023/08/23	0	0.00	0.6	43.90	43.45	-0.6	9,875	-0.01%
2023/08/22	2.1	42.45	0	0.00	42.75	2.1	10,159	0.02%
2023/08/21	3.1	42.70	1	42.50	42.50	2.1	10,296	0.02%
2023/08/18	16.2	42.82	0.2	43.50	42.55	16	10,314	0.15%
2023/08/17	0.1	43.68	0	0.00	43.75	0.1	10,360	0.00%
2023/08/16	0.1	43.55	0	0.00	43.50	0.1	10,462	0.00%
2023/08/15	3.1	43.95	0	0.00	44.00	3.1	10,626	0.03%
2023/08/14	3.4	44.05	0	0.00	43.60	3.4	10,661	0.03%
2023/08/11	0.1	44.75	1	44.55	44.70	-0.9	10,691	-0.01%
2023/08/10	6.5	45.04	0	0.00	44.95	6.5	10,763	0.06%
2023/08/09	0	0.00	1	45.55	46.00	-1	10,677	-0.01%
2023/08/08	8	47.32	10.1	46.57	45.90	-2.1	10,711	-0.02%
2023/08/07	9	46.19	8.9	46.20	46.45	0.2	10,484	0.00%
2023/08/04	13.1	44.34	0	0.00	44.40	13.1	10,243	0.13%
2023/08/02	1.7	45.14	1	45.15	44.70	0.7	10,258	0.01%
2023/08/01	2.1	45.04	33	45.24	45.00	-30.9	10,265	-0.30%
2023/07/31	1.1	45.86	2	45.45	45.50	-0.9	10,246	-0.01%
2023/07/28	6	45.25	15	45.12	45.05	-9	10,127	-0.09%
2023/07/27	32.1	45.13	16.3	44.91	45.05	15.8	10,160	0.16%
2023/07/26	11.2	46.15	75	45.16	45.05	-63.8	10,120	-0.63%
2023/07/25	12	45.63	34	45.58	45.95	-22	10,081	-0.22%
2023/07/24	27.2	44.52	4.3	44.82	44.65	22.9	10,070	0.23%
2023/07/21	13.1	44.88	0	0.00	45.00	13.1	10,087	0.13%
2023/07/20	7.2	45.56	3	45.42	45.45	4.2	10,106	0.04%
2023/07/19	6.1	46.53	1	47.55	45.70	5.1	10,253	0.05%
2023/07/18	21.2	48.07	20	47.65	48.10	1.2	10,109	0.01%
2023/07/17	13.1	48.59	57	47.61	48.50	-44	9,815	-0.45%
2023/07/13	78	46.37	71	46.15	45.70	7	9,333	0.07%
2023/07/12	16	45.52	13	45.75	45.75	3	9,272	0.03%
2023/07/11	2	45.60	19	45.72	45.60	-17	9,261	-0.18%
2023/07/10	19	45.48	16	45.92	44.85	3	9,478	0.03%
2023/07/07	1	45.20	20.2	45.44	45.60	-19.2	9,657	-0.20%
2023/07/06	8	45.66	13	46.15	45.50	-5	9,681	-0.05%
2023/07/05	5	45.47	39.2	46.16	46.10	-34.2	9,675	-0.35%
2023/07/03	11	44.92	1	44.95	44.90	10	9,327	0.11%
2023/06/30	1	44.40	11	44.89	44.40	-10	9,374	-0.11%
2023/06/29	38.2	44.99	1.2	44.84	44.80	37	9,460	0.39%
2023/06/28	1	44.80	17	44.51	44.85	-16	9,328	-0.17%
2023/06/27	0	0.00	35	44.29	44.10	-35	9,185	-0.38%
2023/06/26	32	43.25	1	43.75	43.75	31	9,152	0.34%
2023/06/21	1	43.45	0	0.00	43.25	1	9,308	0.01%
2023/06/20	57	43.33	0	0.00	43.30	57	9,402	0.61%
2023/06/19	0.1	43.45	0	0.00	43.25	0.1	9,480	0.00%
2023/06/16	27	43.22	59	43.33	43.45	-32	9,512	-0.34%
2023/06/15	60	43.35	0	0.00	43.40	60	9,480	0.63%
2023/06/14	1	43.70	4	44.00	43.65	-3	9,525	-0.03%
2023/06/13	26.5	43.49	2	43.48	43.80	24.5	9,712	0.25%
2023/06/12	11	43.95	0.1	44.00	43.80	10.9	9,732	0.11%
2023/06/09	0	0.00	10	44.40	44.20	-10	9,784	-0.10%
2023/06/08	27	43.79	6	44.25	44.05	21	9,938	0.21%
2023/06/07	31	44.27	2	44.45	44.10	29	10,081	0.29%
2023/06/06	0	0.00	2	44.45	44.50	-2	10,034	-0.02%
2023/06/05	1	44.15	1.2	44.26	44.10	-0.2	10,009	0.00%
2023/06/02	1.2	44.65	7	44.65	44.35	-5.8	10,128	-0.06%
2023/06/01	0	0.00	2	44.28	44.45	-2	10,087	-0.02%
2023/05/31	1	44.20	2	43.88	44.10	-1	10,077	-0.01%
2023/05/30	2	44.13	0.4	43.89	44.10	1.7	10,040	0.02%
2023/05/29	2	44.30	3.3	44.36	44.30	-1.2	9,999	-0.01%
2023/05/26	5	43.78	2	44.03	44.25	3	9,907	0.03%
2023/05/25	2	43.35	10	43.25	43.35	-8	9,676	-0.08%
2023/05/23	2.1	42.35	3.5	42.22	42.20	-1.4	9,612	-0.01%
2023/05/22	4	42.94	0	0.00	42.75	4	9,467	0.04%
2023/05/19	2.1	43.21	12.8	43.16	43.50	-10.7	9,372	-0.11%
2023/05/18	1	42.10	1	42.10	42.10	0	9,245	0.00%
2023/05/17	16	41.70	0	0.00	41.70	16	9,228	0.17%
2023/05/16	7	41.84	0	0.00	41.80	7	9,105	0.08%
2023/05/15	1	42.20	0.3	42.25	42.20	0.7	8,984	0.01%
2023/05/12	0.4	42.82	0	0.00	42.05	0.4	9,001	0.00%
2023/05/11	0.4	42.82	0	0.00	42.40	0.4	8,992	0.00%
2023/05/10	1	43.25	0	0.00	43.20	1	8,994	0.01%
2023/05/08	3	43.40	6	43.50	43.75	-3	9,201	-0.03%
2023/05/05	1	43.15	1	43.15	43.15	0	9,264	0.00%
2023/05/04	0.2	43.20	2	43.20	43.35	-1.9	9,454	-0.02%
2023/05/03	2.3	42.90	0	0.00	43.25	2.3	9,619	0.02%
2023/05/02	0.3	43.30	3	43.25	43.30	-2.7	9,763	-0.03%
2023/04/28	9	43.07	0	0.00	43.10	9	9,993	0.09%
2023/04/27	9.3	43.03	10	42.86	43.10	-0.7	9,991	-0.01%
2023/04/25	19	41.57	509	41.50	41.55	-490	9,987	-4.91%	大賣/鉅額交易
2023/04/24	25.3	42.00	0	0.00	41.75	25.3	10,012	0.25%
2023/04/21	18.1	43.26	0	0.00	43.00	18.1	9,978	0.18%
2023/04/20	0	0.00	4	43.70	43.70	-4	10,046	-0.04%
2023/04/19	5	44.11	0	0.00	43.80	5	10,141	0.05%
2023/04/18	7.3	44.91	11	44.98	44.60	-3.7	10,097	-0.04%
2023/04/17	11.3	44.53	6	44.42	44.55	5.3	10,034	0.05%
2023/04/14	4	43.98	1.1	44.15	44.10	3	9,992	0.03%
2023/04/13	10.3	43.98	3.4	44.02	44.00	6.8	9,974	0.07%
2023/04/12	3.1	46.32	2.1	46.45	46.35	1	9,686	0.01%
2023/04/11	0	0.00	5	46.90	46.85	-5	9,416	-0.05%
2023/04/10	2.5	46.93	0	0.00	46.90	2.5	9,359	0.03%
2023/04/07	3	46.50	11	46.47	46.40	-8	9,218	-0.09%
2023/04/06	1	46.20	3	46.20	46.20	-2	9,176	-0.02%
2023/03/31	11	46.74	14	46.54	46.35	-3	9,230	-0.03%
2023/03/30	1	46.50	4	46.28	46.30	-3	9,245	-0.03%
2023/03/28	1	45.75	2	45.65	45.55	-1	9,237	-0.01%
2023/03/27	0	0.00	5	45.91	45.95	-5	9,255	-0.05%
2023/03/24	1	45.45	38.7	45.33	45.65	-37.7	9,358	-0.40%
2023/03/23	1	44.70	10	44.80	44.70	-9	9,205	-0.10%
2023/03/22	1	45.10	52	44.96	45.10	-51	9,177	-0.56%
2023/03/21	3.2	44.72	31	44.90	44.90	-27.8	9,177	-0.30%
2023/03/20	0.3	44.30	44.8	44.07	44.30	-44.5	9,303	-0.48%
2023/03/17	3	43.28	1	43.30	43.30	2	9,522	0.02%
2023/03/16	72	43.23	3	43.70	43.10	69	9,527	0.72%
2023/03/15	14	44.49	0	0.00	44.20	14	9,696	0.14%
2023/03/14	4	44.65	2	44.63	44.50	2	9,815	0.02%
2023/03/13	0	44.75	0	0.00	45.15	0	9,884	0.00%
2023/03/10	81	45.40	0	0.00	45.25	81	10,005	0.81%
2023/03/09	1	46.75	0.2	46.90	46.50	0.9	10,078	0.01%
2023/03/08	0	0.00	1	47.00	47.00	-1	10,252	-0.01%
2023/03/07	0	0.00	12	46.82	46.90	-12	10,272	-0.12%
2023/03/06	12	46.23	0	0.00	46.10	12	10,195	0.12%
2023/03/03	0	0.00	7.1	46.75	46.75	-7.1	10,145	-0.07%
2023/03/02	1.2	46.26	2.2	46.34	46.45	-1	10,170	-0.01%
2023/03/01	3	46.03	0	0.00	46.00	3	10,181	0.03%
2023/02/24	3	45.80	0	0.00	45.60	3	10,192	0.03%
2023/02/23	0	45.95	0	0.00	45.90	0	10,187	0.00%
2023/02/22	5	45.56	0	0.00	45.95	5	10,395	0.05%
2023/02/21	0.1	46.30	5.1	46.47	46.20	-5	10,715	-0.05%
2023/02/20	0.2	46.75	2.1	46.73	46.65	-1.9	10,972	-0.02%
2023/02/17	0.2	46.40	1.2	46.43	46.60	-1	11,200	-0.01%
2023/02/16	1	46.30	0.1	46.20	46.40	0.9	11,429	0.01%
2023/02/15	0	0.00	1	45.60	45.80	-1	12,011	-0.01%
2023/02/14	1	45.75	0	0.00	45.85	1	12,177	0.01%
2023/02/13	0	0.00	1	45.50	45.40	-1	12,395	-0.01%
2023/02/10	0	45.70	0.3	45.43	45.70	-0.3	12,674	0.00%
2023/02/09	1	46.35	0.2	46.03	45.70	0.8	12,975	0.01%
2023/02/08	0	0.00	1.2	46.15	46.30	-1.2	13,052	-0.01%
2023/02/07	0	0.00	2	45.85	45.70	-2	13,138	-0.02%
2023/02/06	5.7	46.15	20.7	46.29	46.30	-15	13,099	-0.11%
2023/02/03	0.2	46.85	11.1	46.94	46.75	-10.9	13,014	-0.08%
2023/02/02	11	46.68	4.1	46.71	46.75	6.9	13,041	0.05%
2023/02/01	0.1	46.00	9.2	46.11	46.55	-9.1	12,888	-0.07%
2023/01/31	11	45.73	0.2	45.58	45.55	10.8	12,883	0.08%
2023/01/30	6.7	45.02	0	0.00	45.10	6.7	12,927	0.05%
2023/01/17	1.1	43.97	2	44.20	44.25	-0.9	12,752	-0.01%
2023/01/16	5	43.70	55	44.00	44.00	-50	12,837	-0.39%
2023/01/13	62.1	43.77	10	43.50	43.50	52.1	12,890	0.40%
2023/01/12	16	43.85	5.1	44.10	44.10	10.9	12,946	0.08%
2023/01/11	4.1	44.13	0.3	44.15	44.00	3.8	12,957	0.03%
2023/01/09	112	44.31	102.3	45.09	45.10	9.7	12,780	0.08%	大買/大賣/
2023/01/06	3	43.90	14	44.06	44.30	-11	12,731	-0.09%
2023/01/04	1.1	45.40	0.5	45.35	45.35	0.6	12,913	0.00%
2023/01/03	0	0.00	2	45.15	45.55	-2	13,039	-0.02%
2022/12/30	3.1	44.71	5	44.92	44.50	-1.9	13,197	-0.01%
2022/12/29	1.1	44.38	7	44.05	45.00	-5.9	13,400	-0.04%
2022/12/28	6	45.07	0	0.00	44.80	6	13,534	0.04%
2022/12/27	4.1	46.50	0	0.00	46.40	4.1	13,495	0.03%
2022/12/23	2	45.50	0	0.00	45.95	2	13,646	0.01%
2022/12/22	0.1	46.90	0	0.00	46.45	0.1	13,669	0.00%
2022/12/21	22	46.71	0	0.00	46.65	22	13,819	0.16%
2022/12/20	14.2	47.15	11	47.76	46.60	3.2	13,914	0.02%
2022/12/19	5.2	48.27	0	0.00	47.95	5.2	13,947	0.04%
2022/12/16	4.2	48.51	11	48.34	48.90	-6.8	14,020	-0.05%
2022/12/15	5	48.25	3	48.45	48.50	2	13,975	0.01%
2022/12/14	3	47.90	0	0.00	47.80	3	14,194	0.02%
2022/12/13	2.2	48.11	0	0.00	47.75	2.2	14,220	0.02%
2022/12/12	2	48.00	0	0.00	48.05	2	14,278	0.01%
2022/12/09	3.2	48.99	0	0.00	48.80	3.2	14,409	0.02%
2022/12/08	2	48.95	2	49.35	49.40	0	14,403	0.00%
2022/12/07	28	49.85	24	50.23	49.10	4	14,834	0.03%
2022/12/06	11	51.52	13	51.34	51.10	-2	14,662	-0.01%
2022/12/05	10.6	51.06	4	51.55	51.30	6.6	14,559	0.05%
2022/12/02	20.2	51.00	12	50.84	51.10	8.2	14,565	0.06%
2022/12/01	12	50.38	10	50.23	50.10	2	14,398	0.01%
2022/11/30	5	48.85	17.2	49.21	49.55	-12.2	14,656	-0.08%
2022/11/29	3	48.42	12	48.66	48.45	-9	14,729	-0.06%
2022/11/28	0.1	48.25	7	48.46	48.50	-6.9	14,753	-0.05%
2022/11/25	1.1	48.18	0	0.00	48.05	1.1	14,962	0.01%
2022/11/24	3	48.33	8	48.43	48.35	-5	15,216	-0.03%
2022/11/23	4	48.14	10	48.15	48.05	-6	15,817	-0.04%
2022/11/22	1	47.65	6.2	48.00	47.80	-5.2	16,376	-0.03%
2022/11/21	3	48.32	2	48.15	48.20	1	16,747	0.01%
2022/11/18	13	49.03	15.1	48.45	48.40	-2.1	16,831	-0.01%
2022/11/17	19	49.04	37	48.77	49.00	-18	16,712	-0.11%
2022/11/16	15	47.39	23	47.96	48.15	-8	16,425	-0.05%
2022/11/15	1	47.40	14	47.94	48.00	-13	16,220	-0.08%
2022/11/14	10.2	47.68	5	47.40	47.40	5.2	16,185	0.03%
2022/11/11	2	48.50	14	48.21	47.95	-12	16,145	-0.07%
2022/11/10	2	46.65	19	46.64	46.20	-17	16,227	-0.10%
2022/11/09	11	46.04	21	46.23	46.05	-10	16,358	-0.06%
2022/11/08	13	45.45	19	45.56	45.10	-6	16,292	-0.04%
2022/11/07	21	44.96	18	45.40	44.80	3	16,260	0.02%
2022/11/04	3	45.60	3	45.95	46.00	0	16,184	0.00%
2022/11/03	0	0.00	25	45.39	46.15	-25	16,373	-0.15%
2022/11/02	0	0.00	30	44.77	44.95	-30	16,566	-0.18%
2022/11/01	3	44.25	2	43.88	44.40	1	17,113	0.01%
2022/10/31	8	43.64	24	43.37	43.70	-16	17,771	-0.09%
2022/10/28	7	42.45	4	42.75	42.10	3	17,980	0.02%
2022/10/27	12	42.45	20	42.68	42.85	-8	18,148	-0.04%
2022/10/26	14	42.62	11	41.95	41.35	3	18,045	0.02%
2022/10/24	11	44.29	6	44.73	43.80	5	17,985	0.03%
2022/10/21	10	43.95	10	43.25	43.25	0	17,961	0.00%
2022/10/20	17.1	43.29	28	42.91	43.50	-11	17,999	-0.06%
2022/10/19	7.1	45.37	13	44.50	44.15	-5.9	17,937	-0.03%
2022/10/18	18	45.23	18	45.17	45.35	0	17,953	0.00%
2022/10/17	17	43.41	0	0.00	44.80	17	18,047	0.09%
2022/10/14	23	44.90	6	45.11	44.80	17	18,179	0.09%
2022/10/13	9	45.26	10.1	44.20	43.20	-1.1	18,510	-0.01%
2022/10/12	2.1	44.54	11	44.61	45.00	-9	18,730	-0.05%
2022/10/11	11.1	43.75	20	43.86	43.30	-8.9	18,873	-0.05%
2022/10/07	10.1	46.69	6	46.71	46.35	4.1	19,401	0.02%
2022/10/06	7	46.50	3	46.83	46.50	4	19,774	0.02%
2022/10/04	2	45.70	1.1	45.28	45.70	0.9	19,594	0.00%
2022/10/03	3	44.47	0	0.00	44.25	3	19,639	0.02%
2022/09/30	6	44.22	1.5	44.42	45.20	4.5	19,846	0.02%
2022/09/29	3.2	44.83	3.5	44.70	44.40	-0.3	20,194	0.00%
2022/09/28	7.1	44.42	12	46.23	43.80	-4.9	20,476	-0.02%
2022/09/27	15	46.42	0	0.00	46.75	15	20,371	0.07%
2022/09/26	10	45.48	6.2	46.30	45.25	3.8	20,339	0.02%
2022/09/23	5.3	47.45	5	47.42	47.30	0.3	20,358	0.00%
2022/09/22	7	47.29	6	47.10	47.60	1	20,396	0.00%
2022/09/21	22.1	47.19	10	47.30	46.90	12.1	20,453	0.06%
2022/09/20	1	48.30	1	48.55	48.50	0	20,344	0.00%
2022/09/19	3.2	48.55	0	0.00	48.45	3.2	20,397	0.02%
2022/09/16	15	48.29	8	48.30	48.25	7	20,579	0.03%
2022/09/15	29.3	48.86	4	48.96	48.60	25.3	20,553	0.12%
2022/09/14	49.1	48.96	11	48.72	49.15	38.1	20,633	0.18%
2022/09/13	22.1	50.68	0	0.00	50.50	22.1	20,251	0.11%
2022/09/12	4	51.80	2	52.10	51.60	2	20,199	0.01%
2022/09/08	0	0.00	3.1	51.14	51.40	-3.1	20,424	-0.02%
2022/09/07	14.1	50.15	10	49.95	50.20	4.1	20,598	0.02%
2022/09/06	34.4	51.15	828	50.63	50.30	-793.6	20,848	-3.81%	大賣/鉅額交易
2022/09/05	1.1	51.43	8	51.63	51.70	-6.9	20,563	-0.03%
2022/09/02	11	50.43	0	0.00	50.50	11	20,388	0.05%
2022/09/01	16.1	51.48	26	51.23	50.70	-9.9	20,511	-0.05%
2022/08/31	13.2	53.04	14	52.53	52.70	-0.8	20,509	0.00%
2022/08/30	41	53.28	63	52.76	53.40	-22	20,767	-0.11%
2022/08/29	24.2	50.24	5	50.94	51.70	19.2	20,825	0.09%
2022/08/26	6	52.43	131.1	52.51	52.40	-125.1	20,422	-0.61%	大賣/鉅額交易
2022/08/25	1.1	50.82	36	51.10	50.90	-34.9	20,349	-0.17%
2022/08/24	0	0.00	13	50.62	50.60	-13	20,530	-0.06%
2022/08/23	2.1	50.00	1	50.40	50.00	1.1	20,487	0.01%
2022/08/22	220.2	50.09	2	50.20	50.00	218.2	20,561	1.06%	大買/鉅額交易
2022/08/19	1.2	49.83	3	50.33	50.30	-1.8	20,739	-0.01%
2022/08/18	139.1	48.74	2	49.58	49.55	137.1	20,715	0.66%	大買/鉅額交易
2022/08/17	37.1	49.17	10	50.28	48.80	27.1	20,751	0.13%
2022/08/16	180	52.10	10	51.83	52.00	170	20,481	0.83%	大買/鉅額交易
2022/08/15	0.1	50.90	12.3	51.54	51.00	-12.3	20,407	-0.06%
2022/08/12	15.3	51.96	21	51.53	51.10	-5.7	20,771	-0.03%
2022/08/11	3	51.20	29	51.08	50.90	-26	21,178	-0.12%
2022/08/10	231	50.96	34	50.88	51.20	197	21,436	0.92%	大買/鉅額交易
2022/08/09	132	50.87	50	50.44	50.70	82	21,796	0.38%	大買/
2022/08/08	18	50.74	19.4	49.57	50.70	-1.4	22,056	-0.01%
2022/08/05	30.4	49.57	32	49.44	49.15	-1.6	22,060	-0.01%
2022/08/04	43	48.51	5.1	48.81	48.55	37.9	21,423	0.18%
2022/08/03	10.1	47.75	14.2	48.11	48.45	-4.1	21,273	-0.02%
2022/08/02	2	47.80	13	47.66	47.55	-11	21,266	-0.05%
2022/08/01	11.1	48.74	10	48.68	48.50	1.1	21,359	0.01%
2022/07/29	0	48.50	12	48.51	48.70	-12	21,701	-0.06%
2022/07/28	7	47.74	5	48.37	47.65	2	21,938	0.01%
2022/07/27	4	47.98	4	48.09	48.10	0	21,884	0.00%
2022/07/26	15.1	48.16	5	48.22	47.95	10.1	21,804	0.05%
2022/07/25	19	48.94	9	48.66	48.90	10	21,976	0.05%
2022/07/22	0	0.00	3	49.32	49.10	-3	22,002	-0.01%
2022/07/21	2	48.85	2.1	49.20	49.35	-0.1	22,092	0.00%
2022/07/20	31	49.72	45	50.36	49.70	-14	22,151	-0.06%
2022/07/19	2	49.80	17	49.22	49.65	-15	21,948	-0.07%
2022/07/18	12	48.93	4	48.91	48.80	8	21,669	0.04%
2022/07/15	32	48.33	59	48.50	48.50	-27	21,507	-0.13%
2022/07/14	13	46.22	76	46.15	47.00	-63	21,021	-0.30%
2022/07/13	15.1	44.15	2	43.90	44.15	13.1	20,835	0.06%
2022/07/12	6	43.09	5	43.20	42.55	1	20,926	0.00%
2022/07/11	17	43.87	21.5	44.43	43.90	-4.5	21,110	-0.02%
2022/07/08	1.5	44.03	2.1	44.20	44.20	-0.6	21,589	0.00%
2022/07/07	13	41.68	6.1	42.79	43.80	6.9	21,699	0.03%
2022/07/06	18	42.73	14.6	42.44	41.95	3.4	21,471	0.02%
2022/07/05	3	41.92	3.6	41.47	41.75	-0.6	21,434	0.00%
2022/07/04	3.2	40.96	1.2	41.64	41.10	2	21,513	0.01%
2022/07/01	22.1	42.53	14	42.25	41.00	8.1	21,857	0.04%
2022/06/30	9.2	43.50	2	43.33	43.40	7.2	21,931	0.03%
2022/06/29	16.1	44.03	1	44.00	44.55	15.1	22,013	0.07%
2022/06/28	19	45.42	843	44.85	45.00	-824	22,163	-3.72%	大賣/鉅額交易
2022/06/27	6.2	46.51	1	46.45	46.50	5.2	22,719	0.02%
2022/06/24	17	46.68	13	46.53	46.20	4	23,509	0.02%
2022/06/23	5.1	44.58	2	45.25	45.25	3.1	23,990	0.01%
2022/06/22	212	44.39	15	43.95	44.60	197	24,797	0.79%	大買/鉅額交易
2022/06/21	2.1	46.20	2	45.55	46.20	0.1	25,328	0.00%
2022/06/20	7.1	45.36	5	45.75	44.45	2.1	25,835	0.01%
2022/06/17	39.4	46.40	24	45.79	45.90	15.3	26,249	0.06%
2022/06/16	43.1	47.88	18	48.48	47.60	25.1	26,095	0.10%
2022/06/15	647	49.20	82.2	48.31	48.25	564.9	26,077	2.17%	大買/鉅額交易
2022/06/14	60	47.83	28	47.60	48.15	32	25,788	0.12%
2022/06/13	5.4	47.10	7	47.26	47.35	-1.6	25,599	-0.01%
2022/06/10	18.1	47.79	74	47.95	47.90	-55.9	25,651	-0.22%
2022/06/09	83.3	47.92	23	48.50	47.90	60.3	25,693	0.23%
2022/06/08	58	49.76	50	49.11	49.10	8	25,438	0.03%
2022/06/07	20	49.52	22	49.23	49.65	-2	24,948	-0.01%
2022/06/06	1	48.20	1.4	48.25	48.15	-0.4	24,371	0.00%
2022/06/02	19	48.64	1	48.70	48.55	18	24,363	0.07%
2022/06/01	13	48.07	3	48.37	48.40	10	24,200	0.04%
2022/05/31	8.1	47.50	28	47.32	47.40	-19.9	23,990	-0.08%
2022/05/30	11.1	47.70	11	48.14	47.50	0.1	24,182	0.00%
2022/05/27	3.4	47.75	1	47.15	47.30	2.4	24,116	0.01%
2022/05/26	0.1	48.00	1	48.80	48.00	-0.9	24,115	0.00%
2022/05/25	11	48.62	1	48.50	48.60	10	24,260	0.04%
2022/05/24	3	48.37	9	49.19	47.95	-6	24,349	-0.02%
2022/05/23	11.1	49.39	16	48.65	48.05	-4.9	24,164	-0.02%
2022/05/20	26.2	49.12	32	49.13	48.80	-5.8	24,409	-0.02%
2022/05/19	15	48.51	38.1	47.95	49.00	-23.1	24,298	-0.09%
2022/05/18	32	48.05	34.1	48.05	48.05	-2.1	24,273	-0.01%
2022/05/17	30	47.13	22	47.03	47.35	8	25,201	0.03%
2022/05/16	19	45.61	30	45.56	45.40	-11	25,278	-0.04%
2022/05/13	33.1	44.18	50	44.39	45.10	-16.9	25,197	-0.07%
2022/05/12	0.1	41.53	3	42.05	41.00	-2.9	24,680	-0.01%
2022/05/11	6.1	41.90	10	42.03	42.35	-3.9	24,631	-0.02%
2022/05/10	15	41.12	8	41.44	42.30	7	24,503	0.03%
2022/05/09	10	42.02	23	42.14	41.70	-13	24,486	-0.05%
2022/05/06	26	43.31	9	43.18	43.10	17	24,368	0.07%
2022/05/05	11	46.92	13	46.38	45.50	-2	23,989	-0.01%
2022/05/04	0	0.00	2	46.15	46.25	-2	23,651	-0.01%
2022/05/03	2	46.10	1	46.20	46.30	1	23,697	0.00%
2022/04/29	22	46.64	24	46.14	45.85	-2	23,688	-0.01%
2022/04/28	7	45.25	4	45.45	45.10	3	23,486	0.01%
2022/04/27	21	45.36	28	45.07	45.90	-7	23,427	-0.03%
2022/04/26	9	45.94	28	45.58	46.65	-19	23,361	-0.08%
2022/04/25	8.3	45.38	27.2	44.94	44.55	-18.8	23,161	-0.08%
2022/04/22	11	47.32	48	47.41	47.55	-37	23,125	-0.16%
2022/04/21	7	47.64	28	47.74	48.00	-21	23,063	-0.09%
2022/04/20	4	47.83	2.3	48.03	47.35	1.7	22,897	0.01%
2022/04/19	22	47.84	15.5	48.08	47.55	6.5	22,739	0.03%
2022/04/18	4.2	46.42	2.5	46.88	46.70	1.6	22,448	0.01%
2022/04/15	48	47.47	5	47.34	47.05	43	22,259	0.19%
2022/04/14	9	47.48	21.5	47.78	48.00	-12.5	22,132	-0.06%
2022/04/13	15	45.84	8.5	45.55	46.15	6.5	21,664	0.03%
2022/04/12	8	44.16	3.5	44.16	44.15	4.5	21,756	0.02%
2022/04/11	16.3	44.94	30	44.38	44.35	-13.7	21,667	-0.06%
2022/04/08	60	46.27	51	46.55	46.65	9	21,313	0.04%
2022/04/07	5.4	47.08	4	46.35	45.90	1.4	21,147	0.01%
2022/04/06	3	49.07	3	48.95	49.15	0	20,803	0.00%
2022/04/01	10	48.37	1	48.20	48.45	9	20,605	0.04%
2022/03/31	7.2	48.50	8	48.92	48.30	-0.8	20,442	0.00%
2022/03/30	27.1	49.49	22.2	50.00	49.50	4.9	20,275	0.02%
2022/03/29	21.1	50.68	50	51.23	49.95	-28.9	19,787	-0.15%
2022/03/28	80.1	52.57	42	52.61	52.80	38.1	19,013	0.20%
2022/03/25	134	52.28	83	51.65	53.00	51	18,276	0.28%	大買/
2022/03/24	54.5	50.31	57	50.16	51.00	-2.5	17,250	-0.01%
2022/03/23	73	49.27	60.1	49.03	49.40	12.9	16,494	0.08%
2022/03/22	6	48.16	13.2	48.21	48.35	-7.2	16,024	-0.04%
2022/03/21	3	46.68	11	46.51	46.40	-8	15,591	-0.05%
2022/03/18	19	46.44	14	46.45	46.60	5	15,570	0.03%
2022/03/17	0	0.00	1	44.80	44.80	-1	15,254	-0.01%
2022/03/16	0.1	43.59	2	44.08	43.50	-1.9	15,193	-0.01%
2022/03/15	10.2	43.69	0	0.00	43.35	10.2	15,253	0.07%
2022/03/14	4	45.26	24	45.24	45.00	-20	15,205	-0.13%
2022/03/11	4.3	43.82	3	43.65	43.50	1.3	15,309	0.01%
2022/03/10	1.1	44.01	0.2	44.35	44.10	0.9	15,528	0.01%
2022/03/09	4.3	43.07	0	43.25	43.40	4.3	15,466	0.03%
2022/03/08	7.3	43.68	5	43.40	43.35	2.3	15,382	0.02%
2022/03/07	14.1	44.40	51.5	44.80	44.60	-37.4	15,351	-0.24%
2022/03/04	1	46.65	1.4	46.70	46.50	-0.4	15,270	0.00%
2022/03/03	11.4	46.36	1	46.37	46.70	10.3	15,290	0.07%
2022/03/02	6	47.45	31	47.91	47.80	-25	15,107	-0.17%
2022/03/01	3	48.17	2	48.63	48.35	1	15,086	0.01%
2022/02/25	46	47.74	8.1	47.55	47.85	37.9	14,877	0.25%
2022/02/24	11.2	46.68	24	46.74	46.00	-12.9	14,762	-0.09%
2022/02/23	14.1	47.86	5	48.10	47.90	9	14,602	0.06%
2022/02/22	3	47.87	14	47.70	48.40	-11	15,422	-0.07%
2022/02/21	2.1	48.12	6	47.89	47.95	-3.9	15,664	-0.03%
2022/02/18	23	48.25	43.1	48.34	48.65	-20.1	15,319	-0.13%
2022/02/17	55.4	48.29	125	48.41	47.90	-69.6	14,747	-0.47%	大賣/
2022/02/16	14.3	46.42	21	46.58	46.70	-6.7	13,427	-0.05%
2022/02/15	16.1	45.43	39.5	45.18	45.45	-23.4	12,791	-0.18%
2022/02/14	0.1	44.00	2	44.00	44.00	-1.9	12,458	-0.02%
2022/02/11	0	0.00	3	44.60	44.50	-3	12,431	-0.02%
2022/02/10	0	0.00	1.2	44.13	44.60	-1.2	12,459	-0.01%
2022/02/09	3.6	44.98	3	44.73	44.60	0.6	12,543	0.00%
2022/02/08	0	0.00	27	43.92	44.00	-27	12,701	-0.21%
2022/02/07	0	0.00	1	42.75	43.25	-1	12,787	-0.01%
2022/01/26	1.1	42.00	2	42.10	42.00	-0.9	12,923	-0.01%
2022/01/25	35.1	42.56	1	42.80	42.10	34.1	13,327	0.26%
2022/01/24	0.2	43.04	4	42.99	43.40	-3.8	13,863	-0.03%
2022/01/21	0.3	43.75	14	44.04	43.60	-13.7	14,032	-0.10%
2022/01/20	21	44.45	32	44.35	44.45	-11	14,260	-0.08%
2022/01/19	1	43.70	24	44.11	44.20	-23	14,269	-0.16%
2022/01/18	21.3	43.78	20	43.98	43.70	1.3	14,060	0.01%
2022/01/17	1	42.40	9	43.60	43.85	-8	13,939	-0.06%
2022/01/14	14.1	41.18	0	0.00	42.20	14.1	13,773	0.10%
2022/01/13	13.1	42.10	1.1	42.10	42.05	12	13,800	0.09%
2022/01/12	0	0.00	40	42.10	42.50	-40	13,905	-0.29%
2022/01/11	42.1	42.33	1	41.85	42.35	41.1	13,926	0.29%
2022/01/10	0.1	42.10	10	42.15	42.20	-9.9	13,849	-0.07%
2022/01/07	24.6	42.17	0.2	42.15	42.10	24.4	13,890	0.18%
2022/01/06	12.1	43.05	8	43.06	43.10	4.1	13,746	0.03%
2022/01/05	32.1	43.73	6	43.49	42.95	26.1	13,642	0.19%
2022/01/04	61	44.40	6	43.96	44.40	55	13,201	0.42%
2022/01/03	4.1	43.75	3	43.63	43.80	1.1	13,172	0.01%
2021/12/30	5.1	43.36	3	43.63	43.75	2.1	13,168	0.02%
2021/12/29	1.1	43.60	6	43.91	43.65	-5	13,182	-0.04%
2021/12/28	0	0.00	28	44.24	44.00	-28	13,113	-0.21%
2021/12/27	0.1	44.10	2	44.28	44.10	-1.9	13,067	-0.01%
2021/12/24	0	0.00	23	43.99	43.90	-23	13,070	-0.18%
2021/12/23	3	43.92	1	43.90	44.05	2	12,935	0.02%
2021/12/22	1	43.60	27	43.09	43.55	-26	12,839	-0.20%
2021/12/21	1.1	43.08	0	0.00	43.15	1.1	12,789	0.01%
2021/12/20	3.1	43.00	0	42.70	43.00	3.1	12,758	0.02%
2021/12/17	15.3	42.63	7	42.75	42.65	8.3	12,765	0.07%
2021/12/16	3	43.05	7.4	42.82	43.10	-4.4	12,755	-0.03%
2021/12/15	3.1	42.33	1	42.25	42.10	2.1	12,635	0.02%
2021/12/14	6	42.48	2	42.38	42.55	4	12,576	0.03%
2021/12/13	0.1	41.75	0	0.00	41.70	0.1	12,424	0.00%
2021/12/10	6.1	41.74	2	41.90	41.70	4.1	12,603	0.03%
2021/12/09	16	43.05	16	42.63	42.45	0	12,557	0.00%
2021/12/07	5	42.85	1.4	42.52	42.50	3.6	12,431	0.03%
2021/12/06	7	42.36	2	42.36	42.90	5	12,114	0.04%
2021/12/03	1.1	40.92	0	0.00	41.20	1.1	11,940	0.01%
2021/12/02	0.1	40.75	18	41.01	40.55	-17.9	11,955	-0.15%
2021/12/01	1	41.35	0	0.00	41.20	1	11,916	0.01%
2021/11/30	2	41.83	8	42.00	41.60	-6	11,766	-0.05%
2021/11/29	8.1	40.09	8.5	40.32	41.05	-0.4	11,702	0.00%
2021/11/26	8.1	41.32	13	41.40	41.00	-4.9	11,609	-0.04%
2021/11/25	12.1	42.61	5	42.25	42.00	7.1	11,541	0.06%
2021/11/24	0.1	42.35	0	0.00	42.30	0.1	11,748	0.00%
2021/11/23	6.2	42.28	1	42.05	42.00	5.2	11,658	0.04%
2021/11/22	6.2	43.75	18	43.57	43.30	-11.8	11,460	-0.10%
2021/11/19	96	43.66	114	44.93	43.00	-18	11,343	-0.16%	大賣/
2021/11/18	60	43.85	38	43.73	43.80	22	10,405	0.21%
2021/11/17	0.1	41.50	0	0.00	41.50	0.1	9,757	0.00%
2021/11/16	3.1	41.76	4	41.50	41.60	-0.9	9,756	-0.01%
2021/11/15	5	41.95	4	42.14	42.10	1	9,725	0.01%
2021/11/12	2.1	40.91	4	40.98	41.25	-1.9	9,675	-0.02%
2021/11/11	4.1	41.97	42	41.77	41.30	-37.9	9,614	-0.39%
2021/11/10	4.4	41.82	4	41.91	42.05	0.4	9,626	0.00%
2021/11/09	0.3	41.68	6	41.64	41.50	-5.8	9,789	-0.06%
2021/11/08	0	0.00	3	41.67	41.40	-3	9,746	-0.03%
2021/11/05	3	41.98	12	41.90	41.80	-9	9,736	-0.09%
2021/11/04	20.5	41.02	6	40.96	40.70	14.5	9,607	0.15%
2021/11/03	22	41.10	4	41.06	40.95	18	9,615	0.19%
2021/11/02	17.1	41.13	11	41.91	40.40	6.1	9,872	0.06%
2021/11/01	31	42.26	39	42.04	42.40	-8	9,574	-0.08%
2021/10/29	3	40.43	6	40.49	40.35	-3	9,222	-0.03%
2021/10/28	7	40.04	17	40.09	40.15	-10	9,320	-0.11%
2021/10/27	20	39.40	23	39.65	39.60	-3	9,083	-0.03%
2021/10/26	21	38.81	20	38.60	38.65	1	9,218	0.01%
2021/10/25	4.2	38.42	0	0.00	38.55	4.2	9,381	0.04%
2021/10/22	0	0.00	21	38.62	38.75	-21	9,785	-0.21%
2021/10/21	14.4	38.64	3	37.90	37.60	11.4	10,483	0.11%
2021/10/20	1	38.60	11	38.75	38.70	-10	10,465	-0.10%
2021/10/19	27.2	37.77	32	37.89	37.85	-4.8	10,656	-0.05%
2021/10/18	3	37.02	2	37.20	37.05	1	10,778	0.01%
2021/10/15	16	37.25	99	37.16	37.15	-83	11,089	-0.75%
2021/10/14	12	36.15	0	0.00	36.05	12	11,338	0.11%
2021/10/13	20	37.11	4	36.11	36.05	16	11,732	0.14%
2021/10/08	1	37.55	4	37.45	37.60	-3	13,040	-0.02%
2021/10/07	0.6	37.00	20	37.30	37.05	-19.4	14,988	-0.13%
2021/10/06	2	36.83	20	36.90	36.35	-18	17,470	-0.10%
2021/10/05	0	0.00	21	35.87	35.90	-21	17,701	-0.12%
2021/10/04	7	35.99	8	36.03	35.70	-1	18,027	-0.01%
2021/10/01	3	36.00	0	0.00	35.55	3	18,639	0.02%
2021/09/30	0	0.00	61	37.22	37.30	-61	18,795	-0.32%
2021/09/29	8	36.26	1	36.25	36.30	7	19,035	0.04%
2021/09/28	1	37.65	1	38.50	37.60	0	19,216	0.00%
2021/09/27	3	38.25	0	0.00	38.20	3	19,269	0.02%
2021/09/24	0	0.00	186	38.26	38.45	-186	19,406	-0.96%	大賣/鉅額交易
2021/09/23	0	0.00	141	38.20	37.70	-141	19,386	-0.73%	大賣/鉅額交易
2021/09/22	0	0.00	1,813	37.90	37.85	-1,813	19,350	-9.37%	大賣/鉅額交易
2021/09/17	1	37.50	0	0.00	38.50	1	19,355	0.01%
2021/09/16	7.4	37.10	0.1	37.30	37.55	7.3	19,464	0.04%
2021/09/15	5	37.43	3	37.40	37.20	2	19,804	0.01%
2021/09/14	2	38.40	0	0.00	38.35	2	20,330	0.01%
2021/09/13	8	38.35	0	0.00	38.25	8	20,398	0.04%
2021/09/10	2.5	39.22	0	0.00	39.35	2.5	20,461	0.01%
2021/09/08	17	38.66	0	0.00	38.25	17	20,966	0.08%
2021/09/07	2	39.30	1	40.10	39.10	1	21,266	0.00%
2021/09/06	3	39.93	0	0.00	39.80	3	21,286	0.01%
2021/09/03	3	40.47	51	40.35	40.65	-48	21,312	-0.23%
2021/09/02	0	0.00	0	41.15	40.05	0	21,443	0.00%
2021/09/01	0	0.00	19	40.82	41.00	-19	21,357	-0.09%
2021/08/30	56	41.49	66.5	41.80	40.70	-10.5	21,312	-0.05%
2021/08/27	3	40.27	18	40.40	40.20	-15	21,016	-0.07%
2021/08/26	21	40.70	0	0.00	40.25	21	21,064	0.10%
2021/08/25	0	0.00	60	40.75	40.60	-60	21,121	-0.28%
2021/08/24	10	40.83	218.3	41.22	40.40	-208.3	21,209	-0.98%	大賣/鉅額交易
2021/08/23	0	0.00	169	40.29	40.35	-169	21,053	-0.80%	大賣/鉅額交易
2021/08/20	0	0.00	8	38.75	38.65	-8	21,040	-0.04%
2021/08/19	5	39.55	1	39.25	38.75	4	21,090	0.02%
2021/08/18	11	38.64	3	38.60	39.60	8	21,120	0.04%
2021/08/17	0	0.00	215	39.33	38.55	-215	21,189	-1.01%	大賣/鉅額交易
2021/08/16	55	38.90	470	39.17	38.95	-415	21,197	-1.96%	大賣/鉅額交易
2021/08/13	9.5	39.47	5.2	39.80	38.65	4.3	21,055	0.02%
2021/08/12	6	40.76	21	40.65	40.65	-15	20,844	-0.07%
2021/08/11	9	40.79	60.3	41.53	40.75	-51.3	20,838	-0.25%
2021/08/10	8	41.46	0.3	41.75	41.20	7.7	20,749	0.04%
2021/08/09	3	42.98	1,065	42.91	42.60	-1,062	20,644	-5.14%	大賣/鉅額交易
2021/08/06	6.6	43.56	58.5	43.70	43.65	-51.9	20,597	-0.25%
2021/08/05	0	0.00	5	42.31	42.20	-5	20,379	-0.02%
2021/08/04	25	41.72	11	41.74	42.20	14	20,574	0.07%
2021/08/03	135.5	41.98	3	41.85	42.20	132.5	20,494	0.65%	大買/鉅額交易
2021/08/02	0	0.00	2	43.00	42.70	-2	20,214	-0.01%
2021/07/30	22.2	43.39	2	43.20	42.80	20.2	20,256	0.10%
2021/07/29	93.2	44.16	8	44.42	44.50	85.2	20,281	0.42%
2021/07/28	111	44.06	18	43.79	44.75	93	20,369	0.46%	大買/
2021/07/27	54	45.95	293	46.00	46.10	-239	20,172	-1.18%	大賣/鉅額交易
2021/07/26	127	44.66	11	44.49	44.70	116	19,599	0.59%	大買/鉅額交易
2021/07/23	33	44.59	7	45.24	44.30	26	19,708	0.13%
2021/07/22	5	44.49	10.5	44.71	44.60	-5.5	19,745	-0.03%
2021/07/21	7.3	44.50	65	44.92	43.70	-57.7	19,601	-0.29%
2021/07/20	7.2	44.54	3.2	44.90	44.50	4	19,341	0.02%
2021/07/19	48.2	46.35	122	46.70	45.80	-73.8	19,070	-0.39%	大賣/
2021/07/16	26	46.25	130.5	46.46	46.55	-104.5	18,811	-0.56%	大賣/鉅額交易
2021/07/15	143.1	46.49	162	46.68	46.30	-18.9	18,528	-0.10%	大買/大賣/
2021/07/14	270.5	46.28	374	47.04	45.75	-103.5	17,675	-0.59%	大買/大賣/鉅額交易
2021/07/13	74	46.33	433.9	45.84	45.95	-359.9	15,747	-2.29%	大賣/鉅額交易
2021/07/12	7.5	43.16	101	43.53	43.10	-93.5	13,343	-0.70%	大賣/
2021/07/09	3	42.73	7	42.80	42.80	-4	13,083	-0.03%
2021/07/08	1	42.70	24.6	41.89	43.00	-23.6	12,931	-0.18%
2021/07/07	2.1	42.57	0	0.00	42.30	2.1	12,486	0.02%
2021/07/06	5	42.26	0	0.00	42.65	5	12,380	0.04%
2021/07/05	7	43.51	200	43.51	43.30	-193	12,494	-1.54%	大賣/鉅額交易
2021/07/02	4	42.94	9	42.64	42.70	-5	12,707	-0.04%
2021/07/01	12	42.26	18	42.49	42.10	-6	12,888	-0.05%
2021/06/30	2	42.00	1	42.00	42.00	1	12,782	0.01%
2021/06/29	4	42.01	5	41.94	41.80	-1	12,819	-0.01%
2021/06/28	15.2	41.92	64	41.79	42.15	-48.8	12,915	-0.38%
2021/06/25	21	42.17	27	42.39	42.00	-6	12,959	-0.05%
2021/06/24	24.2	42.37	71	42.56	42.25	-46.8	12,962	-0.36%
2021/06/23	91	42.13	637	42.35	43.40	-546	12,804	-4.26%	大賣/鉅額交易
2021/06/22	0	0.00	160	40.41	40.20	-160	12,204	-1.31%	大賣/鉅額交易
2021/06/21	7	39.59	13	39.68	39.40	-6	12,196	-0.05%
2021/06/18	4	41.19	101	41.28	40.55	-97	12,106	-0.80%	大賣/
2021/06/17	12	41.18	145.4	41.42	41.00	-133.4	11,999	-1.11%	大賣/鉅額交易
2021/06/16	23	40.91	499	40.57	41.05	-476	11,813	-4.03%	大賣/鉅額交易
2021/06/15	3	39.23	228	39.49	39.20	-225	11,597	-1.94%	大賣/鉅額交易
2021/06/11	6.1	38.89	46	39.17	38.80	-39.9	11,685	-0.34%
2021/06/09	0	0.00	1	38.35	38.30	-1	11,816	-0.01%
2021/06/07	5	38.20	18	38.36	38.10	-13	12,237	-0.11%
2021/06/04	1	38.70	0	0.00	38.80	1	12,263	0.01%
2021/06/03	2	38.75	1	38.55	38.90	1	12,386	0.01%
2021/06/02	18	39.13	2	39.20	38.75	16	12,440	0.13%
2021/06/01	3	39.30	31	39.56	39.45	-28	12,471	-0.22%
2021/05/27	3	37.57	2	37.55	37.50	1	12,357	0.01%
2021/05/26	1	37.25	72	36.94	37.20	-71	12,288	-0.58%
2021/05/25	1	36.25	5	37.10	36.70	-4	12,263	-0.03%
2021/05/24	108	34.76	21	35.39	35.40	87	12,192	0.71%	大買/
2021/05/19	4	35.70	1	35.15	35.20	3	12,407	0.02%
2021/05/18	10	34.40	15	35.25	35.60	-5	12,440	-0.04%
2021/05/17	5	32.50	10	32.00	33.25	-5	12,492	-0.04%
2021/05/14	24	35.04	9	34.78	34.70	15	12,504	0.12%
2021/05/13	13	34.32	0	0.00	34.70	13	12,415	0.10%
2021/05/12	6	33.36	51	35.58	33.60	-45	12,209	-0.37%
2021/05/11	1	38.35	2	37.70	36.40	-1	11,932	-0.01%
2021/05/10	2	39.00	0	0.00	38.85	2	11,839	0.02%
2021/05/07	0	0.00	79	39.11	39.65	-79	11,902	-0.66%
2021/05/06	105	38.43	3	38.93	37.60	102	11,827	0.86%	大買/鉅額交易
2021/05/05	201	39.38	1	39.55	38.70	200	11,586	1.73%	大買/鉅額交易
2021/05/04	9	40.08	7	41.52	40.00	2	11,588	0.02%
2021/05/03	22	42.20	1	42.70	41.80	21	11,775	0.18%
2021/04/29	23	43.72	104	43.93	43.35	-81	11,697	-0.69%	大賣/
2021/04/28	3	43.12	405	43.73	43.75	-402	11,604	-3.46%	大賣/鉅額交易
2021/04/27	0	0.00	2	42.40	42.50	-2	11,475	-0.02%
2021/04/26	0.1	42.50	10.3	42.41	42.45	-10.2	11,519	-0.09%
2021/04/23	2	42.50	1	42.20	42.40	1	11,637	0.01%
2021/04/22	164	42.22	1.2	42.15	42.00	162.8	12,120	1.34%	大買/鉅額交易
2021/04/21	2	43.00	6	42.86	42.75	-4	12,731	-0.03%
2021/04/20	12	42.91	9	43.24	43.20	3	12,849	0.02%
2021/04/19	1	42.75	1	42.75	42.75	0	12,869	0.00%
2021/04/16	1	42.55	0	0.00	42.50	1	12,819	0.01%
2021/04/15	5	42.45	1	42.45	42.50	4	12,960	0.03%
2021/04/14	131	41.82	0	42.10	42.10	131	13,048	1.00%	大買/鉅額交易
2021/04/13	21	42.98	4	42.96	42.75	17	13,219	0.13%
2021/04/12	120	43.48	0	0.00	43.30	120	13,260	0.90%	大買/鉅額交易
2021/04/09	25	43.98	11.7	44.25	43.80	13.3	13,368	0.10%
2021/04/08	10	45.24	67	44.96	45.25	-57	13,092	-0.44%
2021/04/07	58	43.06	70	43.40	44.50	-12	12,668	-0.09%
2021/04/06	1	42.80	0	0.00	42.90	1	12,494	0.01%
2021/04/01	2	42.75	1	42.70	42.70	1	12,548	0.01%
2021/03/31	18	42.88	9	42.78	42.90	9	12,519	0.07%
2021/03/30	21	43.25	3	43.15	43.15	18	12,456	0.14%
2021/03/29	65	43.68	81	44.03	43.50	-16	12,466	-0.13%
2021/03/26	7	43.52	261	43.47	43.55	-254	12,456	-2.04%	大賣/鉅額交易
2021/03/25	23	42.91	37	43.11	42.90	-14	12,374	-0.11%
2021/03/24	61	42.83	1	42.80	42.80	60	12,387	0.48%
2021/03/23	15	42.79	1	42.75	42.85	14	12,546	0.11%
2021/03/22	25	43.23	1	42.95	42.95	24	12,656	0.19%
2021/03/19	3.1	42.70	1	42.70	43.00	2.1	12,852	0.02%
2021/03/18	1	42.60	344	43.07	43.15	-343	12,934	-2.65%	大賣/鉅額交易
2021/03/17	9	42.41	128	42.83	42.25	-119	13,209	-0.90%	大賣/鉅額交易
2021/03/16	20	42.64	3	42.63	42.60	17	13,565	0.13%
2021/03/15	2	42.83	20	42.95	42.75	-18	13,882	-0.13%
2021/03/12	416.1	42.73	110	42.94	42.75	306.1	14,095	2.17%	大買/大賣/鉅額交易
2021/03/11	4	42.23	2	42.30	42.30	2	14,223	0.01%
2021/03/10	1	42.20	0	0.00	42.15	1	14,546	0.01%
2021/03/09	6	42.00	0	0.00	42.25	6	14,756	0.04%
2021/03/08	36	42.97	0	0.00	42.40	36	14,970	0.24%
2021/03/05	41	43.10	2	43.48	42.90	39	15,179	0.26%
2021/03/04	3	43.65	0	0.00	43.50	3	15,588	0.02%
2021/03/03	0	0.00	108	44.01	43.90	-108	16,233	-0.67%	大賣/鉅額交易
2021/03/02	0	0.00	48	44.43	43.60	-48	16,666	-0.29%
2021/02/26	0	0.00	90	43.89	44.10	-90	16,977	-0.53%
2021/02/25	1	44.15	81	44.48	44.30	-80	17,426	-0.46%
2021/02/24	51	44.69	45	44.48	44.05	6	17,573	0.03%
2021/02/23	24	44.88	14	45.11	44.75	10	17,586	0.06%
2021/02/22	100	44.90	189.2	45.14	45.00	-89.2	17,692	-0.50%	大賣/
2021/02/19	2	44.20	48	44.25	44.35	-46	17,644	-0.26%
2021/02/18	22	43.95	90	44.06	43.95	-68	17,771	-0.38%
2021/02/17	3	43.97	5	44.08	43.85	-2	17,898	-0.01%
2021/02/05	1	43.50	63	43.26	43.40	-62	17,998	-0.34%
2021/02/04	1	42.00	120	42.31	42.15	-119	18,487	-0.64%	大賣/鉅額交易
2021/02/03	61	42.11	0	0.00	41.95	61	18,648	0.33%
2021/02/02	1	42.05	0	0.00	42.00	1	18,874	0.01%
2021/02/01	128.5	41.77	5.1	42.04	41.90	123.5	19,014	0.65%	大買/鉅額交易
2021/01/29	129	42.84	1	42.55	42.45	128	19,199	0.67%	大買/鉅額交易
2021/01/28	105.1	43.14	0	0.00	43.15	105.1	19,193	0.55%	大買/鉅額交易
2021/01/27	3	43.68	0	0.00	43.80	3	19,271	0.02%
2021/01/26	97	44.01	4	44.03	43.75	93	19,254	0.48%
2021/01/25	11	45.17	170	45.18	44.95	-159	19,103	-0.83%	大賣/鉅額交易
2021/01/22	3	43.33	27	43.46	44.15	-24	18,774	-0.13%
2021/01/21	150	43.11	0	0.00	42.70	150	18,754	0.80%	大買/鉅額交易
2021/01/20	163	43.45	7	42.89	42.65	156	18,800	0.83%	大買/鉅額交易
2021/01/19	284	43.94	6	43.84	43.75	278	18,607	1.49%	大買/鉅額交易
2021/01/18	157	43.85	10	44.16	44.15	147	18,593	0.79%	大買/鉅額交易
2021/01/15	255	45.28	0	0.00	44.80	255	18,601	1.37%	大買/鉅額交易
2021/01/14	6	46.34	208	46.45	46.70	-202	18,293	-1.10%	大賣/鉅額交易
2021/01/13	10	45.05	165	44.86	44.90	-155	17,949	-0.86%	大賣/鉅額交易
2021/01/12	22	44.24	10	44.70	43.85	12	18,092	0.07%
2021/01/11	32	44.73	2	44.80	44.90	30	18,612	0.16%
2021/01/08	21	44.54	80	44.91	44.75	-59	18,733	-0.31%
2021/01/07	415	44.44	4	44.45	44.40	411	18,611	2.21%	大買/鉅額交易
2021/01/06	154	44.81	41	45.46	44.50	113	18,624	0.61%	大買/鉅額交易
2021/01/05	28	44.86	12	44.96	44.95	16	18,417	0.09%
2021/01/04	20	44.26	155	44.51	44.60	-135	18,456	-0.73%	大賣/鉅額交易
2020/12/31	665	43.61	60	43.90	43.50	605	18,705	3.23%	大買/鉅額交易
2020/12/30	152	43.24	1	43.30	43.50	151	18,822	0.80%	大買/鉅額交易
2020/12/29	75	43.28	4	43.23	43.15	71	19,498	0.36%
2020/12/28	8	43.81	1	43.70	43.70	7	19,815	0.04%
2020/12/25	1	43.80	0	0.00	43.75	1	19,983	0.01%
2020/12/24	28	43.90	41	43.88	43.75	-13	20,069	-0.06%
2020/12/23	122	43.03	13	43.02	43.20	109	20,155	0.54%	大買/鉅額交易
2020/12/22	262	43.61	7	43.54	43.15	255	20,428	1.25%	大買/鉅額交易
2020/12/21	110	43.70	13	43.82	43.90	97	20,608	0.47%	大買/
2020/12/18	306	44.32	4	44.65	44.15	302	20,573	1.47%	大買/鉅額交易
2020/12/17	85	44.09	1	44.50	44.50	84	20,678	0.41%
2020/12/16	91	43.88	17	44.24	44.40	74	20,705	0.36%
2020/12/15	267	44.00	23	43.30	43.35	244	20,614	1.18%	大買/鉅額交易
2020/12/14	161	44.09	21	44.20	44.15	140	20,435	0.69%	大買/鉅額交易
2020/12/11	579	44.36	7	44.63	44.35	572	20,484	2.79%	大買/鉅額交易
2020/12/10	286	46.01	6	45.73	45.50	280	20,316	1.38%	大買/鉅額交易
2020/12/09	19	47.59	9	47.55	47.20	10	20,238	0.05%
2020/12/08	4	47.60	2	47.88	47.85	2	20,205	0.01%
2020/12/07	4	47.44	42	48.02	47.35	-38	20,647	-0.18%
2020/12/04	193	47.00	2	47.25	47.20	191	20,442	0.93%	大買/鉅額交易
2020/12/03	0	47.10	2	47.70	47.60	-2	20,121	-0.01%
2020/12/02	386	47.50	6	47.98	47.45	380	20,090	1.89%	大買/鉅額交易
2020/12/01	183	47.72	11	47.78	48.20	172	19,979	0.86%	大買/鉅額交易
2020/11/30	60	48.59	54	49.32	48.05	6	19,938	0.03%
2020/11/27	14	48.29	313	48.09	48.40	-299	19,702	-1.52%	大賣/鉅額交易
2020/11/26	1	46.10	89	47.02	47.45	-88	19,443	-0.45%
2020/11/25	82	46.09	33	46.40	45.75	49	19,207	0.26%
2020/11/24	113	47.02	166	47.87	46.85	-53	19,061	-0.28%	大買/大賣/
2020/11/23	48	46.95	4	46.98	46.75	44	18,805	0.23%
2020/11/20	188	46.19	6	46.46	46.25	182	18,968	0.96%	大買/鉅額交易
2020/11/19	4	46.50	1	47.05	46.50	3	19,129	0.02%
2020/11/18	2	46.48	0	0.00	46.35	2	19,335	0.01%
2020/11/17	2	47.48	30	47.30	46.65	-28	19,912	-0.14%
2020/11/16	1	47.40	101	47.05	46.80	-100	20,442	-0.49%	大賣/
2020/11/13	150	46.34	2	46.53	46.70	148	20,731	0.71%	大買/鉅額交易
2020/11/12	8	46.97	204	47.25	46.90	-196	20,835	-0.94%	大賣/鉅額交易
2020/11/11	0	0.00	7	45.83	45.85	-7	20,461	-0.03%
2020/11/10	193	44.80	2	45.33	44.90	191	20,732	0.92%	大買/鉅額交易
2020/11/09	1	45.25	0	0.00	45.25	1	21,800	0.00%
2020/11/06	451	45.68	130	45.73	45.30	321	22,576	1.42%	大買/大賣/鉅額交易
2020/11/05	241	44.02	0	0.00	44.70	241	23,229	1.04%	大買/鉅額交易
2020/11/04	60	43.30	0	0.00	43.80	60	24,048	0.25%
2020/11/03	5	43.84	1	43.80	43.75	4	24,687	0.02%
2020/11/02	95	43.19	0	0.00	43.25	95	25,601	0.37%
2020/10/30	292	43.96	1	44.25	43.55	291	27,081	1.07%	大買/鉅額交易
2020/10/29	97	43.93	14	44.23	44.55	83	27,382	0.30%
2020/10/28	150	44.72	8.2	44.85	44.55	141.8	27,423	0.52%	大買/鉅額交易
2020/10/27	61	45.50	0	0.00	45.60	61	27,518	0.22%
2020/10/26	4	45.83	5	46.50	45.70	-1	27,982	0.00%
2020/10/23	23	46.76	6	46.56	46.45	17	28,080	0.06%
2020/10/22	6	46.78	18	46.73	47.00	-12	28,204	-0.04%
2020/10/21	36	46.86	76	47.00	46.35	-40	28,313	-0.14%
2020/10/20	38	46.25	23	46.53	46.25	15	28,481	0.05%
2020/10/19	18	46.54	21	46.60	46.80	-3	28,705	-0.01%
2020/10/16	5	43.70	0	0.00	43.60	5	28,456	0.02%
2020/10/14	24	45.51	23	45.46	45.05	1	29,634	0.00%
2020/10/13	1	45.85	0	0.00	45.70	1	29,856	0.00%
2020/10/12	28	46.16	11	45.40	45.30	17	30,054	0.06%
2020/10/08	63	45.48	247	46.24	46.30	-184	30,053	-0.61%	大賣/鉅額交易
2020/10/07	9	44.84	6	44.70	44.90	3	29,831	0.01%
2020/10/06	22	44.40	576	44.52	45.00	-554	29,996	-1.85%	大賣/鉅額交易
2020/10/05	3	42.67	521	42.53	42.90	-518	29,823	-1.74%	大賣/鉅額交易
2020/09/30	424	40.75	8	40.70	40.75	416	29,671	1.40%	大買/鉅額交易
2020/09/29	418	41.62	0	0.00	41.55	418	29,783	1.40%	大買/鉅額交易
2020/09/28	77	41.26	0	0.00	41.85	77	30,098	0.26%
2020/09/25	362	41.67	17	41.35	41.15	345	30,399	1.13%	大買/鉅額交易
2020/09/24	530	43.17	5	43.33	43.05	525	30,492	1.72%	大買/鉅額交易
2020/09/23	266	45.60	2	45.65	45.00	264	30,640	0.86%	大買/鉅額交易
2020/09/22	446	45.90	4	45.99	45.70	442	30,888	1.43%	大買/鉅額交易
2020/09/21	0	0.00	4	47.15	47.25	-4	31,357	-0.01%
2020/09/18	32	46.92	2	46.95	46.95	30	31,337	0.10%
2020/09/17	110	47.05	4	47.50	47.00	106	31,523	0.34%	大買/鉅額交易
2020/09/16	10	47.45	4	47.54	47.05	6	31,661	0.02%
2020/09/15	3	47.50	105	47.75	47.50	-102	31,599	-0.32%	大賣/鉅額交易
2020/09/14	119	46.94	131	47.77	46.60	-12	31,791	-0.04%	大買/大賣/
2020/09/11	57	47.12	50	46.94	47.30	7	32,083	0.02%
2020/09/10	32	46.73	290	47.11	46.25	-258	32,395	-0.80%	大賣/鉅額交易
2020/09/09	8	44.69	13	44.72	45.15	-5	31,771	-0.02%
2020/09/08	2	44.25	1	44.20	44.05	1	31,868	0.00%
2020/09/07	5	45.00	6	45.24	44.40	-1	32,136	0.00%
2020/09/04	17	43.97	2	44.10	44.80	15	32,370	0.05%
2020/09/03	289	44.55	1	45.15	44.40	288	32,591	0.88%	大買/鉅額交易
2020/09/02	1	45.40	0	0.00	45.00	1	32,629	0.00%
2020/09/01	15	45.21	18	45.14	45.40	-3	32,858	-0.01%
2020/08/31	286	43.80	0	0.00	43.65	286	32,742	0.87%	大買/鉅額交易
2020/08/28	26	43.20	35	43.85	44.30	-9	33,059	-0.03%
2020/08/27	150	43.73	3	44.45	43.80	147	33,321	0.44%	大買/鉅額交易
2020/08/26	348	44.13	11	44.18	44.35	337	33,705	1.00%	大買/鉅額交易
2020/08/25	110	45.08	6	45.04	45.05	104	33,837	0.31%	大買/鉅額交易
2020/08/24	266	44.70	49	44.89	45.45	217	33,911	0.64%	大買/鉅額交易
2020/08/21	217	45.17	61	45.04	45.15	156	34,534	0.45%	大買/鉅額交易
2020/08/20	52	45.50	85	44.93	44.05	-33	34,238	-0.10%
2020/08/19	306	48.49	33	48.79	47.70	273	33,907	0.81%	大買/鉅額交易
2020/08/18	41	49.26	77	49.81	49.15	-36	33,793	-0.11%
2020/08/17	40	50.12	52	50.80	50.20	-12	33,918	-0.04%
2020/08/14	105	50.15	41	50.39	50.50	64	34,313	0.19%	大買/
2020/08/13	96	51.67	79	50.04	49.25	17	34,217	0.05%
2020/08/12	56	53.18	35	53.37	53.10	21	33,525	0.06%
2020/08/11	14	52.01	27	52.54	52.50	-13	33,359	-0.04%
2020/08/10	98	51.96	106	52.28	51.00	-8	33,122	-0.02%	大賣/
2020/08/07	158	53.59	139	53.04	52.80	19	32,895	0.06%	大買/大賣/
2020/08/06	70	53.47	74.4	53.12	53.40	-4.4	32,555	-0.01%
2020/08/05	124	52.24	145	51.45	52.50	-21	32,338	-0.06%	大買/大賣/
2020/08/04	3	49.50	287	49.56	49.55	-284	31,486	-0.90%	大賣/鉅額交易
2020/08/03	5	48.64	55	48.76	48.50	-50	31,569	-0.16%
2020/07/31	115	48.64	115	48.51	48.50	0	32,031	0.00%	大買/大賣/
2020/07/30	14	48.20	220	48.99	49.25	-206	32,010	-0.64%	大賣/鉅額交易
2020/07/29	126	46.53	10	47.12	47.25	116	31,895	0.36%	大買/鉅額交易
2020/07/28	100	47.26	96	48.17	46.90	4	32,192	0.01%
2020/07/27	19	47.88	116	48.80	47.55	-97	32,879	-0.30%	大賣/
2020/07/24	312	48.59	141	49.49	48.40	171	33,427	0.51%	大買/大賣/鉅額交易
2020/07/23	73	50.45	260	50.37	50.30	-187	33,217	-0.56%	大賣/鉅額交易
2020/07/22	15	49.59	299	49.99	49.45	-284	33,065	-0.86%	大賣/鉅額交易
2020/07/21	30	49.70	190	49.69	49.00	-160	33,126	-0.48%	大賣/鉅額交易
2020/07/20	5	46.79	621	47.47	48.40	-616	32,756	-1.88%	大賣/鉅額交易
2020/07/17	34	45.99	213	45.84	45.85	-179	32,592	-0.55%	大賣/鉅額交易
2020/07/16	15	45.64	50	45.51	45.45	-35	33,170	-0.11%
2020/07/15	150	44.90	6	45.68	44.55	144	33,437	0.43%	大買/鉅額交易
2020/07/14	15	46.19	121	45.84	45.50	-106	33,917	-0.31%	大賣/鉅額交易
2020/07/13	208	45.14	4	45.23	45.40	204	33,967	0.60%	大買/鉅額交易
2020/07/10	422.4	46.02	4	47.59	45.15	418.4	34,161	1.22%	大買/鉅額交易
2020/07/09	81	48.78	115	49.32	49.00	-34	34,187	-0.10%	大賣/
2020/07/08	54	49.74	188	50.19	49.80	-134	34,151	-0.39%	大賣/鉅額交易
2020/07/07	9	49.19	109	50.72	49.35	-100	34,128	-0.29%	大賣/
2020/07/06	23	49.72	294	49.95	50.00	-271	34,344	-0.79%	大賣/鉅額交易
2020/07/03	60	48.64	166	48.74	48.50	-106	34,444	-0.31%	大賣/鉅額交易
2020/07/02	4	47.58	550	47.82	48.00	-546	34,802	-1.57%	大賣/鉅額交易
2020/07/01	533	47.50	6	47.69	47.20	527	34,772	1.52%	大買/鉅額交易
2020/06/30	30	47.85	636	48.05	47.70	-606	34,841	-1.74%	大賣/鉅額交易
2020/06/29	1	46.70	220	47.25	46.70	-219	34,695	-0.63%	大賣/鉅額交易
2020/06/24	2	46.58	96	46.86	47.10	-94	34,962	-0.27%
2020/06/23	79	46.06	2	46.58	46.00	77	35,446	0.22%
2020/06/22	132	46.71	30	46.77	46.60	102	36,010	0.28%	大買/鉅額交易
2020/06/19	117	47.20	2	47.45	47.45	115	36,293	0.32%	大買/鉅額交易
2020/06/18	99	46.93	358	47.41	47.85	-259	36,159	-0.72%	大賣/鉅額交易
2020/06/17	82	45.84	550	46.13	46.05	-468	35,660	-1.31%	大賣/鉅額交易
2020/06/16	1	44.60	38	44.95	44.80	-37	35,667	-0.10%
2020/06/15	346	44.24	8	44.36	43.70	338	35,849	0.94%	大買/鉅額交易
2020/06/12	38	43.43	15	44.72	45.00	23	36,083	0.06%
2020/06/11	629	45.06	249	46.31	44.50	380	36,124	1.05%	大買/大賣/鉅額交易
2020/06/10	97	46.16	276	46.34	46.00	-179	36,030	-0.50%	大賣/鉅額交易
2020/06/09	0	0.00	12	45.30	45.60	-12	36,039	-0.03%
2020/06/08	36	45.48	537	45.36	45.25	-501	36,199	-1.38%	大賣/鉅額交易
2020/06/05	347	44.42	57	45.10	44.25	290	36,074	0.80%	大買/鉅額交易
2020/06/04	131	44.76	286	45.26	44.60	-155	36,091	-0.43%	大買/大賣/鉅額交易
2020/06/03	25	44.12	165	44.04	44.05	-140	35,916	-0.39%	大賣/鉅額交易
2020/06/02	75	43.29	168	43.85	43.20	-93	35,702	-0.26%	大賣/
2020/06/01	12	43.13	53	42.57	43.20	-41	35,377	-0.12%
2020/05/29	68	42.04	37	42.01	42.00	31	35,022	0.09%
2020/05/28	20	42.26	21	42.48	42.10	-1	34,916	0.00%
2020/05/27	15	40.90	35	40.97	40.95	-20	34,122	-0.06%
2020/05/26	16	40.17	10	40.72	40.15	6	34,051	0.02%
2020/05/25	7	39.34	103	38.85	40.15	-96	33,907	-0.28%	大賣/
2020/05/22	17	40.17	8	39.93	39.60	9	33,612	0.03%
2020/05/21	19	39.79	14	40.26	41.30	5	33,201	0.02%
2020/05/20	1	38.90	24	39.23	39.15	-23	32,618	-0.07%
2020/05/19	7	39.42	20	39.62	39.30	-13	32,530	-0.04%
2020/05/18	24	39.37	45	39.42	38.85	-21	31,990	-0.07%
2020/05/15	28	42.08	13	41.85	42.00	15	31,299	0.05%
2020/05/14	41	43.21	29	42.74	41.95	12	30,723	0.04%
2020/05/13	15	43.88	3	43.73	44.10	12	30,202	0.04%
2020/05/12	36	43.75	34	43.42	44.25	2	30,079	0.01%
2020/05/11	224	42.89	142	43.05	43.00	82	29,914	0.27%	大買/大賣/
2020/05/08	28	41.67	28.7	41.63	41.55	-0.7	29,380	0.00%
2020/05/07	58	40.93	42	40.99	41.00	16	29,258	0.05%
2020/05/06	3	39.42	22	39.11	39.25	-19	28,739	-0.07%
2020/05/05	76	39.46	168	40.07	39.10	-92	28,655	-0.32%	大賣/
2020/05/04	32	39.64	49	39.43	39.50	-17	28,432	-0.06%
2020/04/30	60	38.90	116	39.13	39.95	-56	28,255	-0.20%	大賣/
2020/04/29	74	37.59	19	37.76	37.55	55	27,612	0.20%
2020/04/28	10	36.65	35	36.93	36.45	-25	27,050	-0.09%
2020/04/27	89	35.90	39	36.57	36.65	50	26,985	0.19%
2020/04/24	33	35.61	52	35.41	35.45	-19	26,688	-0.07%
2020/04/23	27	35.58	43	35.49	35.35	-16	26,299	-0.06%
2020/04/22	125	35.41	18	35.54	35.70	107	25,993	0.41%	大買/鉅額交易
2020/04/21	29	36.68	52	36.12	35.70	-23	25,836	-0.09%
2020/04/20	46	36.27	25	36.64	36.75	21	25,133	0.08%
2020/04/17	49.7	35.53	36	35.83	35.40	13.7	24,815	0.06%
2020/04/16	30	34.73	27	34.93	34.70	3	24,354	0.01%
2020/04/15	32	35.39	51	35.68	34.50	-19	24,732	-0.08%
2020/04/14	39	34.80	11	35.16	34.90	28	24,488	0.11%
2020/04/13	7	34.19	16	33.73	33.60	-9	24,494	-0.04%
2020/04/10	21	34.10	14	33.95	34.20	7	24,821	0.03%
2020/04/09	15	34.83	33	36.02	34.00	-18	25,514	-0.07%
2020/04/08	21	35.19	6	35.03	35.20	15	25,418	0.06%
2020/04/07	105	34.98	126	34.63	34.70	-21	24,919	-0.08%	大買/大賣/
2020/04/06	32	32.45	10	32.24	32.65	22	24,255	0.09%
2020/04/01	0	0.00	1	31.60	31.75	-1	23,929	0.00%
2020/03/31	105	31.32	91	31.24	31.25	14	23,832	0.06%	大買/
2020/03/30	17	30.45	25	30.21	31.10	-8	23,473	-0.03%
2020/03/27	6	32.10	15	32.16	30.80	-9	23,145	-0.04%
2020/03/26	38	30.94	52	30.24	31.30	-14	22,533	-0.06%
2020/03/25	7	28.87	9	29.37	29.40	-2	21,867	-0.01%
2020/03/24	41	26.31	2	26.50	26.75	39	21,608	0.18%
2020/03/23	25	24.38	6	24.83	24.50	19	21,739	0.09%
2020/03/20	20	25.56	12	25.10	25.85	8	21,736	0.04%
2020/03/19	20	23.78	7	24.24	23.50	13	21,555	0.06%
2020/03/18	19	27.46	1	26.70	26.10	18	21,752	0.08%
2020/03/17	2	28.10	7	28.06	27.70	-5	21,544	-0.02%
2020/03/16	10	31.08	1	30.80	29.70	9	21,262	0.04%
2020/03/13	5	31.42	8	31.46	32.05	-3	21,042	-0.01%
2020/03/12	5	35.96	2	37.25	34.75	3	20,873	0.01%
2020/03/11	2	39.40	6	39.48	38.50	-4	20,670	-0.02%
2020/03/10	4	37.63	2	39.05	38.75	2	20,469	0.01%
2020/03/09	6	39.53	1	39.35	38.90	5	20,550	0.02%
2020/03/06	2	41.25	3	40.83	41.15	-1	20,496	0.00%
2020/03/05	2	40.50	23	40.64	40.60	-21	20,648	-0.10%
2020/03/04	22	38.91	15	39.70	39.40	7	20,493	0.03%
2020/03/03	15	39.70	2	40.35	39.70	13	20,513	0.06%
2020/03/02	26	38.78	16	38.36	39.00	10	20,483	0.05%
2020/02/27	40	39.52	1	40.25	39.00	39	20,539	0.19%
2020/02/26	2	42.85	1	41.95	41.35	1	20,352	0.00%
2020/02/25	2	42.90	1	43.50	43.45	1	20,386	0.00%
2020/02/21	4	43.88	4	43.90	43.75	0	20,871	0.00%
2020/02/20	1	43.95	22	44.00	44.05	-21	21,172	-0.10%
2020/02/19	2	43.05	0	0.00	42.85	2	21,259	0.01%
2020/02/18	0	0.00	1	43.55	43.10	-1	21,748	0.00%
2020/02/17	20	42.85	0	0.00	43.25	20	22,448	0.09%
2020/02/14	3	43.57	1	44.00	43.10	2	23,240	0.01%
2020/02/13	11	44.08	4	44.13	43.20	7	24,558	0.03%
2020/02/12	164	44.73	177	44.39	44.60	-13	25,914	-0.05%	大買/大賣/
2020/02/11	7	40.82	13	41.13	41.85	-6	25,711	-0.02%
2020/02/10	21	39.15	2	39.55	39.75	19	25,801	0.07%
2020/02/07	1	41.15	20	41.30	41.05	-19	25,899	-0.07%
2020/02/06	20	42.25	6	42.23	42.25	14	26,299	0.05%
2020/02/05	22	40.89	3	40.92	41.20	19	26,896	0.07%
2020/02/04	7	41.80	20	41.52	41.30	-13	27,189	-0.05%
2020/02/03	2	39.43	2	39.85	40.00	0	27,672	0.00%
2020/01/31	1	40.50	40	40.91	40.90	-39	28,052	-0.14%
2020/01/30	6	43.06	11	43.11	41.85	-5	28,072	-0.02%
2020/01/20	0	0.00	13	46.42	46.45	-13	28,233	-0.05%
2020/01/17	1	45.50	0	0.00	45.45	1	28,649	0.00%
2020/01/16	19	45.83	0	0.00	45.55	19	28,846	0.07%
2020/01/15	12	47.08	10	47.15	46.30	2	28,983	0.01%
2020/01/14	5	46.33	15	46.80	46.80	-10	29,176	-0.03%
2020/01/13	31	46.32	32	46.45	46.35	-1	29,078	0.00%
2020/01/10	9	45.53	2	45.55	45.65	7	29,337	0.02%
2020/01/09	33	45.05	23	45.05	45.20	10	29,326	0.03%
2020/01/08	14	43.49	28	42.51	43.40	-14	29,063	-0.05%
2020/01/07	24	43.13	36	43.06	43.20	-12	29,218	-0.04%
2020/01/06	18	41.84	52	41.67	41.65	-34	29,767	-0.11%
2020/01/03	52	45.38	25	45.55	43.85	27	29,727	0.09%
2020/01/02	29	47.05	16	47.03	47.00	13	29,685	0.04%
2019/12/31	2	45.10	0	0.00	45.10	2	29,739	0.01%
2019/12/30	12	44.84	5	45.00	44.90	7	30,178	0.02%
2019/12/27	1	45.40	0	0.00	45.40	1	30,544	0.00%
2019/12/26	17	45.32	2	45.65	45.15	15	31,259	0.05%
2019/12/25	11	46.08	0	0.00	46.40	11	31,405	0.04%
2019/12/24	12	45.95	13	45.84	46.25	-1	31,752	0.00%
2019/12/23	5	46.00	1	46.05	45.90	4	31,981	0.01%
2019/12/20	0	0.00	2	46.83	46.80	-2	32,123	-0.01%
2019/12/19	0	0.00	18	46.30	45.90	-18	32,661	-0.06%
2019/12/18	26	46.29	22	46.72	46.00	4	33,134	0.01%
2019/12/17	30	47.77	27	47.96	47.90	3	33,154	0.01%
2019/12/16	75	47.35	76	46.40	47.90	-1	33,259	0.00%
2019/12/13	25	46.26	5	46.40	45.80	20	33,304	0.06%
2019/12/12	3	48.00	22	48.28	48.75	-19	33,254	-0.06%
2019/12/11	34	47.92	6	47.73	47.70	28	33,557	0.08%
2019/12/10	1	47.60	1	48.00	48.30	0	33,920	0.00%
2019/12/09	2	47.85	34	48.39	47.75	-32	34,326	-0.09%
2019/12/06	4	47.76	0	0.00	47.45	4	34,645	0.01%
2019/12/05	1	47.60	13	47.85	47.95	-12	35,780	-0.03%
2019/12/04	3	47.20	39	47.50	46.90	-36	37,666	-0.10%
2019/12/03	52	48.67	5	48.61	48.45	47	39,329	0.12%
2019/12/02	8	47.37	6	48.03	49.90	2	39,620	0.01%
2019/11/29	2	48.95	1	49.30	48.95	1	39,645	0.00%
2019/11/28	29	49.47	18	49.62	49.40	11	39,863	0.03%
2019/11/27	0	0.00	1	50.70	50.00	-1	41,176	0.00%
2019/11/26	1	50.00	12	50.58	50.50	-11	41,983	-0.03%
2019/11/25	3	50.07	18	50.13	49.60	-15	42,057	-0.04%
2019/11/22	44.5	49.34	44	49.59	49.50	0.5	42,338	0.00%
2019/11/21	42	49.70	26	49.90	49.50	16	42,736	0.04%
2019/11/20	27	49.98	29	50.33	50.60	-2	43,309	0.00%
2019/11/19	98	50.66	83	50.85	50.60	15	45,154	0.03%
2019/11/18	42	51.02	41	51.37	51.20	1	45,711	0.00%
2019/11/15	171	51.89	154	51.92	51.00	17	45,973	0.04%	大買/大賣/
2019/11/14	244	51.31	188	50.92	52.20	56	46,146	0.12%	大買/大賣/
2019/11/13	246	50.10	249	50.09	50.90	-3	46,986	-0.01%	大買/大賣/
2019/11/12	288	49.10	314	48.89	50.10	-26	47,221	-0.06%	大買/大賣/
2019/11/11	33	46.60	164	46.94	47.05	-131	46,232	-0.28%	大賣/鉅額交易
2019/11/08	0	0.00	6	44.43	44.70	-6	44,678	-0.01%
2019/11/07	12	43.13	16	43.17	43.30	-4	44,375	-0.01%
2019/11/06	73	44.18	39	44.38	43.90	34	44,263	0.08%
2019/11/05	76	45.06	107	44.83	45.45	-31	43,928	-0.07%	大賣/
2019/11/04	34.5	44.65	55	44.26	45.00	-20.5	43,667	-0.05%
2019/11/01	93	42.82	98	42.91	43.00	-5	43,027	-0.01%
2019/10/31	4	42.70	10	42.56	42.75	-6	42,830	-0.01%
2019/10/30	219	41.52	191	41.55	41.80	28	42,219	0.07%	大買/大賣/
2019/10/29	11	40.82	1	40.90	40.75	10	41,778	0.02%
2019/10/28	0	0.00	28	41.11	41.80	-28	41,663	-0.07%
2019/10/25	17	40.51	11	40.78	40.75	6	41,324	0.01%
2019/10/24	24	41.26	0	0.00	41.50	24	41,037	0.06%
2019/10/23	24	41.76	28	41.39	41.85	-4	41,300	-0.01%
2019/10/22	57	41.74	62	41.96	40.95	-5	42,375	-0.01%
2019/10/21	53	41.16	13	41.00	41.30	40	43,052	0.09%
2019/10/18	2	41.00	3	41.47	41.30	-1	43,326	0.00%
2019/10/17	1	40.80	3	40.97	40.85	-2	43,947	0.00%
2019/10/16	6	40.81	10	40.96	41.30	-4	44,070	-0.01%
2019/10/15	6	41.06	11.8	41.02	40.75	-5.8	43,931	-0.01%
2019/10/14	23	41.53	22	41.05	41.20	1	44,038	0.00%
2019/10/09	22	38.65	49	38.92	38.60	-27	43,419	-0.06%
2019/10/08	79	38.93	76	38.77	38.95	3	43,382	0.01%
2019/10/07	15	38.37	99	38.38	38.15	-84	42,489	-0.20%
2019/10/04	102	37.40	21	37.85	37.90	81	41,966	0.19%	大買/
2019/10/03	15	37.27	15	37.12	37.70	0	41,536	0.00%
2019/10/02	20	36.61	160	36.75	37.80	-140	41,033	-0.34%	大賣/鉅額交易
2019/10/01	3	35.47	11	35.49	35.90	-8	40,230	-0.02%
2019/09/27	82	34.80	70	34.50	34.75	12	39,831	0.03%
2019/09/26	11	35.89	16	35.59	35.60	-5	39,393	-0.01%
2019/09/25	1	36.40	10	35.94	36.10	-9	39,158	-0.02%
2019/09/24	49	36.11	7	36.77	35.80	42	39,255	0.11%
2019/09/23	29	37.91	110	37.79	37.50	-81	38,966	-0.21%	大賣/
2019/09/20	8	37.13	22	37.19	36.85	-14	38,463	-0.04%
2019/09/19	2	36.80	65	36.90	36.95	-63	37,999	-0.17%
2019/09/18	33	37.10	17	36.72	36.50	16	37,726	0.04%
2019/09/17	91	36.70	6	36.83	36.70	85	37,174	0.23%
2019/09/16	25	36.35	2	36.08	36.25	23	37,095	0.06%
2019/09/12	13	35.85	1	35.75	35.85	12	36,562	0.03%
2019/09/11	42	35.47	7	35.25	35.55	35	36,167	0.10%
2019/09/10	36	35.69	15	35.40	35.70	21	35,595	0.06%
2019/09/09	101	36.50	194	35.91	35.55	-93	35,065	-0.27%	大買/大賣/
2019/09/06	82	37.58	33	37.56	37.00	49	34,262	0.14%
2019/09/05	8	35.39	209	36.01	36.60	-201	32,356	-0.62%	大賣/鉅額交易
2019/09/04	28	33.12	31	32.92	33.30	-3	30,454	-0.01%
2019/09/03	35	32.30	32	32.49	32.10	3	30,089	0.01%
2019/09/02	12	31.93	0	0.00	32.50	12	29,806	0.04%
2019/08/30	126	32.85	200	32.70	32.10	-74	29,435	-0.25%	大買/大賣/
2019/08/29	6	31.58	34	31.94	32.15	-28	28,021	-0.10%
2019/08/28	15	30.64	20	30.73	30.65	-5	27,048	-0.02%
2019/08/27	11.8	31.33	20	31.35	30.80	-8.2	26,720	-0.03%
2019/08/26	24	31.40	120	31.38	30.95	-96	26,329	-0.36%	大賣/
2019/08/23	147	32.81	74	32.51	32.40	73	25,684	0.28%	大買/
2019/08/22	488	32.30	374	32.68	32.80	114	24,986	0.46%	大買/大賣/鉅額交易
2019/08/21	75	29.91	105	30.02	30.60	-30	22,932	-0.13%	大賣/
2019/08/20	38	29.53	47	29.66	29.10	-9	22,112	-0.04%
2019/08/19	30	29.76	11	29.95	29.60	19	21,683	0.09%
2019/08/16	93	29.52	62	29.59	29.50	31	21,065	0.15%
2019/08/15	30	28.40	13	28.21	28.60	17	19,576	0.09%
2019/08/14	1	27.65	7	27.67	27.50	-6	18,507	-0.03%
2019/08/13	1	26.50	0	0.00	26.65	1	18,053	0.01%
2019/08/12	10	26.69	5	26.72	26.75	5	18,163	0.03%
2019/08/08	15	26.60	14	26.76	26.85	1	18,476	0.01%
2019/08/07	1	26.40	64	26.45	26.25	-63	18,360	-0.34%
2019/08/06	1	25.95	93	25.07	26.25	-92	18,355	-0.50%
2019/08/05	3	25.57	0	0.00	25.50	3	18,274	0.02%
2019/08/02	17	25.81	0	0.00	26.00	17	18,250	0.09%
2019/08/01	17	26.55	1	26.50	26.40	16	18,095	0.09%
2019/07/31	11	26.71	11	26.66	27.00	0	17,994	0.00%
2019/07/30	1	26.05	0	0.00	26.20	1	17,759	0.01%
2019/07/29	0	0.00	4	26.60	26.50	-4	17,817	-0.02%
2019/07/26	13	26.60	0	0.00	26.75	13	17,716	0.07%
2019/07/25	5	26.97	4	27.01	27.05	1	17,541	0.01%
2019/07/24	149	27.29	175	27.39	26.35	-26	17,125	-0.15%	大買/大賣/
2019/07/23	77	28.44	79	28.40	28.20	-2	16,007	-0.01%
2019/07/22	55	29.12	55	28.97	29.00	0	14,988	0.00%
2019/07/19	403	29.63	415	29.78	29.25	-12	14,758	-0.08%	大買/大賣/
2019/07/18	13	28.85	2	28.93	29.05	11	14,620	0.08%
2019/07/17	12	28.62	2	28.48	28.70	10	14,531	0.07%
2019/07/16	2	28.60	2	28.60	28.60	0	14,662	0.00%
2019/07/15	95	27.94	34	27.91	28.20	61	14,314	0.43%
2019/07/12	69	26.21	173	26.74	27.10	-104	14,129	-0.74%	大賣/鉅額交易
2019/07/11	35	25.95	1	25.95	25.95	34	14,174	0.24%
2019/07/10	0	0.00	15	26.35	26.30	-15	14,850	-0.10%
2019/07/09	2	26.20	3	26.17	26.20	-1	15,220	-0.01%
2019/07/08	12	26.45	1	26.75	26.40	11	16,078	0.07%
2019/07/05	12	26.64	37	26.70	26.70	-25	16,403	-0.15%
2019/07/04	52	26.85	7	26.83	26.90	45	16,726	0.27%
2019/07/03	9	26.77	2	26.65	26.65	7	16,980	0.04%
2019/07/02	50	26.60	12	26.75	26.65	38	17,478	0.22%
2019/07/01	107	26.69	1	26.85	26.60	106	18,100	0.59%	大買/鉅額交易
2019/06/28	3	26.28	0	0.00	26.05	3	18,963	0.02%
2019/06/27	0.2	26.00	5	25.86	26.00	-4.8	20,197	-0.02%
2019/06/26	3	25.30	0	0.00	25.35	3	20,600	0.01%
2019/06/24	7	25.75	10	25.75	25.80	-3	20,854	-0.01%
2019/06/21	1	26.30	5	25.89	25.95	-4	20,896	-0.02%
2019/06/19	2	25.23	0	0.00	25.25	2	20,503	0.01%
2019/06/18	2	24.93	0	0.00	24.85	2	20,559	0.01%
2019/06/17	0	0.00	2	24.95	24.95	-2	20,649	-0.01%
2019/06/14	32	25.38	13	25.26	25.00	19	20,766	0.09%
2019/06/13	0	0.00	2	25.30	25.35	-2	20,360	-0.01%
2019/06/12	3	24.92	15	25.05	25.20	-12	20,296	-0.06%
2019/06/11	2	25.03	1	24.80	24.90	1	20,305	0.00%
2019/06/10	5	24.11	21	23.87	24.35	-16	20,085	-0.08%
2019/06/06	20	23.40	2	23.48	23.40	18	20,058	0.09%
2019/06/05	1	23.55	4	23.93	23.45	-3	20,117	-0.01%
2019/06/04	2	23.55	19	23.47	23.50	-17	20,139	-0.08%
2019/06/03	4	23.23	0	0.00	23.35	4	20,228	0.02%
2019/05/31	15	22.85	0	0.00	23.15	15	20,259	0.07%
2019/05/30	0	0.00	1	22.50	22.80	-1	20,363	0.00%
2019/05/29	7	22.06	1	22.10	22.05	6	20,338	0.03%
2019/05/28	1	22.95	60	22.85	22.60	-59	20,280	-0.29%
2019/05/27	1	22.80	11	22.91	23.15	-10	20,272	-0.05%
2019/05/24	11	23.30	18	23.19	23.00	-7	20,291	-0.03%
2019/05/23	13	23.48	1	23.80	23.70	12	20,268	0.06%
2019/05/22	40	23.61	12	23.98	23.55	28	20,365	0.14%
2019/05/21	23	23.21	0	0.00	23.20	23	20,493	0.11%
2019/05/20	0	0.00	4	23.85	23.50	-4	21,209	-0.02%
2019/05/17	50	23.70	20	24.25	23.75	30	21,337	0.14%
2019/05/16	22	24.46	54	24.39	23.65	-32	21,310	-0.15%
2019/05/15	0	0.00	23	23.67	23.95	-23	21,224	-0.11%
2019/05/14	25	22.46	4	22.50	23.50	21	21,291	0.10%
2019/05/13	2	23.10	22	23.40	23.10	-20	21,387	-0.09%
2019/05/10	4	23.90	5	24.22	24.00	-1	21,375	0.00%
2019/05/09	23	24.70	1	24.35	24.35	22	21,316	0.10%
2019/05/08	0	0.00	1	24.40	25.00	-1	21,224	0.00%
2019/05/07	0	0.00	5	24.95	24.80	-5	21,241	-0.02%
2019/05/06	6	24.97	0	0.00	24.50	6	21,236	0.03%
2019/05/03	1	25.75	0	0.00	25.75	1	20,972	0.00%
2019/05/02	20	25.80	29	25.67	25.70	-9	20,975	-0.04%
2019/04/30	1	25.40	0	0.00	25.55	1	20,948	0.00%
2019/04/29	2	25.30	4	24.85	25.90	-2	20,870	-0.01%
2019/04/26	12	25.83	8	25.65	25.70	4	20,598	0.02%
2019/04/25	5	26.15	5	25.89	26.10	0	20,614	0.00%
2019/04/24	223	26.01	204	25.99	25.85	19	20,653	0.09%	大買/大賣/
2019/04/23	11	27.77	7	27.69	27.55	4	19,663	0.02%
2019/04/22	17	28.12	25	28.06	28.10	-8	19,327	-0.04%
2019/04/19	22	27.56	1	27.50	27.35	21	18,894	0.11%
2019/04/18	2	27.05	0	0.00	27.00	2	18,667	0.01%
2019/04/17	9	27.64	86	28.04	27.50	-77	18,384	-0.42%
2019/04/16	106	28.22	96	28.03	28.05	10	17,818	0.06%	大買/
2019/04/15	111	27.42	53	27.67	27.35	58	17,098	0.34%	大買/
2019/04/12	20	27.74	48	27.82	27.55	-28	16,723	-0.17%
2019/04/11	8	26.70	0	0.00	26.80	8	15,825	0.05%
2019/04/10	0	0.00	48	26.71	26.90	-48	15,437	-0.31%
2019/04/09	3	26.60	18	26.55	26.45	-15	15,118	-0.10%
2019/04/08	28	27.26	9	27.14	27.05	19	14,820	0.13%
2019/04/03	27	26.82	54	26.65	26.60	-27	14,225	-0.19%
2019/04/02	97	26.08	162	26.16	26.40	-65	13,501	-0.48%	大賣/
2019/04/01	230	25.45	195	25.54	25.30	35	12,231	0.29%	大買/大賣/
2019/03/29	6	23.53	30	23.31	23.70	-24	10,574	-0.23%
2019/03/28	2	22.50	2	22.60	22.70	0	10,037	0.00%
2019/03/27	18	22.43	21	22.65	22.70	-3	10,028	-0.03%
2019/03/25	5	21.89	3	21.75	22.00	2	10,179	0.02%
2019/03/22	1	22.35	4	22.50	22.35	-3	10,200	-0.03%
2019/03/21	4	22.71	0	0.00	22.60	4	10,207	0.04%
2019/03/20	4	22.45	0	0.00	22.35	4	10,283	0.04%
2019/03/19	11	22.50	4	22.58	22.35	7	10,382	0.07%
2019/03/18	5	22.10	1	22.00	22.15	4	10,457	0.04%
2019/03/15	4	21.61	0	0.00	21.80	4	10,411	0.04%
2019/03/14	9	21.57	7	21.81	21.50	2	10,552	0.02%
2019/03/12	12	22.57	0	0.00	22.40	12	10,932	0.11%
2019/03/11	2	21.90	0	0.00	22.10	2	11,167	0.02%
2019/03/08	7	21.60	0	0.00	21.65	7	11,761	0.06%
2019/03/07	7	22.54	1	22.45	22.20	6	11,895	0.05%
2019/03/05	2	22.95	5	22.80	22.80	-3	12,248	-0.02%
2019/03/04	0	0.00	2	22.60	22.95	-2	12,222	-0.02%
2019/02/27	1	22.80	1	22.70	22.70	0	12,217	0.00%
2019/02/26	8	22.94	1	22.85	23.05	7	12,267	0.06%
2019/02/25	9	23.18	16	23.02	23.00	-7	12,418	-0.06%
2019/02/22	17	23.01	3	23.10	23.00	14	12,358	0.11%
2019/02/21	4	22.89	6	23.00	23.20	-2	12,366	-0.02%
2019/02/20	9	22.79	10	22.95	22.95	-1	12,650	-0.01%
2019/02/19	13	22.62	29	22.92	23.05	-16	12,561	-0.13%
2019/02/15	6	21.50	1	21.45	21.55	5	12,015	0.04%
2019/02/14	12	21.73	6	21.80	21.50	6	12,021	0.05%
2019/02/13	1	21.60	4	21.59	21.70	-3	11,962	-0.03%
2019/02/12	4	21.48	3	21.52	21.60	1	12,446	0.01%
2019/02/11	2	21.03	2	21.00	21.20	0	12,566	0.00%
2019/01/30	1	20.80	0	0.00	20.60	1	12,660	0.01%
2019/01/28	3	21.07	0	0.00	20.85	3	13,415	0.02%
2019/01/25	4	20.68	2	20.70	20.70	2	13,626	0.01%
2019/01/24	2	20.45	0	0.00	20.50	2	13,733	0.01%
2019/01/21	0	0.00	25	20.73	20.70	-25	14,161	-0.18%
2019/01/18	2	20.60	2	20.60	20.60	0	14,266	0.00%
2019/01/16	31	20.35	32	20.33	20.60	-1	14,495	-0.01%
2019/01/15	5	19.75	0	0.00	20.20	5	14,360	0.03%
2019/01/14	4	19.65	0	0.00	19.60	4	14,438	0.03%
2019/01/10	0	0.00	2	20.00	20.05	-2	15,020	-0.01%
2019/01/09	9	19.94	2	20.05	19.90	7	15,386	0.05%
2019/01/08	2	20.00	1	20.10	20.05	1	15,487	0.01%
2019/01/07	6	19.77	0	0.00	19.90	6	15,621	0.04%
2019/01/04	12	19.18	0	0.00	19.20	12	15,783	0.08%
2019/01/03	1	19.85	0	0.00	19.80	1	15,907	0.01%
2018/12/28	2	19.98	2	19.95	19.80	0	16,284	0.00%
2018/12/27	2	20.35	1	20.35	20.20	1	16,852	0.01%
2018/12/25	7	20.07	9	20.09	20.15	-2	17,065	-0.01%
2018/12/24	1	20.55	1	20.55	20.55	0	17,093	0.00%
2018/12/22	0	0.00	2	20.65	20.60	-2	17,189	-0.01%
2018/12/21	7	20.39	1	20.50	20.95	6	17,410	0.03%
2018/12/20	2	21.05	0	0.00	20.60	2	17,722	0.01%
2018/12/19	16	21.46	7	21.69	21.30	9	17,714	0.05%
2018/12/18	8	20.85	2	20.75	21.05	6	17,683	0.03%
2018/12/17	6	21.19	0	0.00	21.05	6	17,765	0.03%
2018/12/14	21	21.40	1.1	21.32	21.50	20	17,781	0.11%
2018/12/13	2	21.93	4	21.98	21.95	-2	17,820	-0.01%
2018/12/12	1	21.45	2	21.50	21.60	-1	17,689	-0.01%
2018/12/11	0	0.00	4	21.29	21.10	-4	17,662	-0.02%
2018/12/10	2	20.60	1	20.65	20.65	1	17,651	0.01%
2018/12/07	0	0.00	36	20.94	21.20	-36	17,651	-0.20%
2018/12/06	8	20.49	70	20.68	20.35	-62	17,640	-0.35%
2018/12/05	44	21.80	35	21.69	21.80	9	17,458	0.05%
2018/12/04	23	22.37	9	22.18	22.40	14	17,852	0.08%
2018/12/03	19	21.72	17	21.67	22.30	2	17,951	0.01%
2018/11/30	2	20.38	3	20.38	20.40	-1	17,427	-0.01%
2018/11/29	2	20.35	15	20.27	20.00	-13	17,294	-0.08%
2018/11/28	4	19.91	2	20.30	20.35	2	17,213	0.01%
2018/11/23	4	19.05	2	19.05	19.05	2	17,118	0.01%
2018/11/22	16	19.90	12	20.03	19.45	4	17,050	0.02%
2018/11/20	10	19.70	5	19.81	19.65	5	16,952	0.03%
2018/11/19	10	20.04	15	20.17	20.10	-5	17,034	-0.03%
2018/11/16	8	19.53	13	19.74	19.20	-5	16,955	-0.03%
2018/11/15	5	19.51	1	19.25	19.55	4	16,886	0.02%
2018/11/14	5	18.99	16	19.20	19.10	-11	16,986	-0.06%
2018/11/13	10	18.25	8	18.41	18.70	2	17,107	0.01%
2018/11/12	6	18.51	5	18.33	18.60	1	17,024	0.01%
2018/11/09	179	18.22	167	18.10	18.30	12	16,951	0.07%	大買/大賣/
2018/11/08	27	19.32	64	19.20	19.00	-37	16,502	-0.22%
2018/11/07	107	18.95	50	18.90	18.85	57	16,287	0.35%	大買/
2018/11/06	30	19.25	5	18.95	18.75	25	16,284	0.15%
2018/11/05	29	20.36	5	19.90	19.90	24	15,950	0.15%
2018/11/02	0	0.00	11	20.97	21.30	-11	15,614	-0.07%
2018/11/01	1	19.90	2	20.35	20.30	-1	15,470	-0.01%
2018/10/31	8	19.71	14	19.72	19.80	-6	15,696	-0.04%
2018/10/30	4	19.21	9	19.14	19.15	-5	15,858	-0.03%
2018/10/29	10	18.83	6	18.82	18.95	4	16,107	0.02%
2018/10/26	4	18.36	8	18.41	18.35	-4	16,437	-0.02%
2018/10/25	15	18.54	9	18.35	18.25	6	16,927	0.04%
2018/10/24	3	19.98	2	19.85	19.75	1	16,924	0.01%
2018/10/23	12	20.21	6	20.10	20.10	6	16,963	0.04%
2018/10/22	7	20.54	2	20.78	20.80	5	17,118	0.03%
2018/10/19	7	20.29	3	20.45	20.45	4	17,055	0.02%
2018/10/18	7	20.50	16	20.82	20.95	-9	17,019	-0.05%
2018/10/17	9	20.45	5	20.35	20.35	4	16,837	0.02%
2018/10/16	2	21.40	2	21.43	21.20	0	16,856	0.00%
2018/10/15	5	20.67	5	20.71	20.75	0	16,972	0.00%
2018/10/12	3	19.67	5	19.85	20.10	-2	16,971	-0.01%
2018/10/11	14	19.49	4	19.40	19.35	10	17,020	0.06%
2018/10/09	5	21.55	6	21.59	21.50	-1	17,107	-0.01%
2018/10/08	0	0.00	5	21.85	21.65	-5	17,213	-0.03%
2018/10/05	27	21.62	54	21.60	21.40	-27	17,064	-0.16%
2018/10/04	2	23.55	0	0.00	23.45	2	16,604	0.01%
2018/10/02	9	24.38	0	0.00	24.50	9	16,732	0.05%
2018/10/01	7	24.42	2	24.35	24.40	5	16,847	0.03%
2018/09/28	45	24.63	39	24.71	24.10	6	16,892	0.04%
2018/09/27	45	24.97	27	24.73	24.65	18	16,787	0.11%
2018/09/26	8	24.53	7	24.50	24.55	1	16,534	0.01%
2018/09/25	12	25.00	7	25.01	24.70	5	16,640	0.03%
2018/09/21	20	24.15	12	24.12	24.10	8	16,420	0.05%
2018/09/20	3	23.37	0	0.00	23.25	3	16,399	0.02%
2018/09/19	6	23.87	0	0.00	23.65	6	16,559	0.04%
2018/09/17	4	24.64	10	24.15	24.80	-6	16,679	-0.04%
2018/09/14	45	24.23	32	24.40	24.60	13	16,705	0.08%
2018/09/13	1	23.55	0	0.00	23.55	1	16,891	0.01%
2018/09/12	10	23.29	0	0.00	23.10	10	17,158	0.06%
2018/09/11	4	23.76	83	23.78	23.85	-79	17,449	-0.45%
2018/09/10	88	23.58	13	23.30	23.30	75	18,032	0.42%
2018/09/07	35	27.01	14	26.82	25.85	21	19,104	0.11%
2018/09/06	3	28.07	2	28.10	28.00	1	21,158	0.00%
2018/09/05	11	27.94	1	28.15	27.85	10	22,206	0.05%
2018/09/04	15	27.84	9	27.90	27.90	6	22,719	0.03%
2018/09/03	6	28.90	0	0.00	28.55	6	22,715	0.03%
2018/08/31	0	0.00	25	29.16	29.40	-25	22,722	-0.11%
2018/08/30	43	29.30	33	29.07	29.10	10	22,854	0.04%
2018/08/29	9	29.21	12	29.08	29.10	-3	22,947	-0.01%
2018/08/28	3	29.12	2	29.50	28.90	1	23,098	0.00%
2018/08/27	9	28.73	12	28.98	29.25	-3	23,249	-0.01%
2018/08/24	6	28.57	6	28.90	28.80	0	23,183	0.00%
2018/08/23	141	28.39	154	28.71	28.95	-13	23,073	-0.06%	大買/大賣/
2018/08/22	11	27.46	2	27.73	27.60	9	22,828	0.04%
2018/08/21	14	27.20	11	27.15	27.20	3	22,932	0.01%
2018/08/20	13	28.04	0	0.00	27.40	13	23,086	0.06%
2018/08/17	14	29.33	1	29.70	29.00	13	22,995	0.06%
2018/08/16	16	28.92	8	28.64	29.05	8	23,348	0.03%
2018/08/15	40	29.89	10	29.35	29.35	30	23,421	0.13%
2018/08/14	14	30.05	21	30.45	30.50	-7	23,514	-0.03%
2018/08/13	34	29.96	13	30.23	29.85	21	23,716	0.09%
2018/08/10	14	31.35	5	31.23	31.10	9	23,821	0.04%
2018/08/09	7	31.72	6	31.50	31.50	1	23,939	0.00%
2018/08/08	25	31.98	16	32.03	31.90	9	24,118	0.04%
2018/08/07	38	32.13	61	32.21	32.00	-23	24,418	-0.09%
2018/08/06	4	32.90	14	32.92	33.00	-10	24,297	-0.04%
2018/08/03	9	32.49	15	32.68	32.00	-6	24,510	-0.02%
2018/08/02	13	32.09	8	32.24	32.20	5	24,651	0.02%
2018/08/01	147	31.30	196	31.46	32.20	-49	25,327	-0.19%	大買/大賣/
2018/07/31	41	30.44	4	31.19	30.40	37	25,290	0.15%
2018/07/30	11	30.83	100	30.64	30.40	-89	25,140	-0.35%
2018/07/27	35	30.76	18	30.90	30.90	17	25,161	0.07%
2018/07/26	13	29.84	14	30.18	30.25	-1	25,300	0.00%
2018/07/25	23	29.81	11	29.81	30.00	12	25,565	0.05%
2018/07/24	10	28.98	10	28.96	29.35	0	25,400	0.00%
2018/07/23	32	29.09	0	0.00	29.05	32	25,313	0.13%
2018/07/20	27	30.70	9	30.62	30.25	18	25,076	0.07%
2018/07/19	0	0.00	1	30.05	29.95	-1	24,901	0.00%
2018/07/18	5	29.83	5	29.93	30.10	0	24,931	0.00%
2018/07/17	14	29.45	29	29.79	29.10	-15	24,825	-0.06%
2018/07/16	28	30.39	9	30.62	30.00	19	24,839	0.08%
2018/07/13	25	31.16	51	31.21	31.00	-26	24,691	-0.11%
2018/07/12	48	30.84	0	0.00	31.00	48	24,774	0.19%
2018/07/11	0	0.00	11	30.16	30.75	-11	24,952	-0.04%
2018/07/10	24	30.62	125	30.62	30.35	-101	25,171	-0.40%	大賣/鉅額交易
2018/07/09	135	31.05	1	31.00	31.15	134	26,232	0.51%	大買/鉅額交易
2018/07/05	5	31.73	12	31.66	30.65	-7	26,945	-0.03%
2018/07/04	1	32.00	1	32.30	31.95	0	26,993	0.00%
2018/07/03	66	33.07	14	33.07	32.50	52	27,117	0.19%
2018/07/02	7	32.64	27	32.32	32.55	-20	26,962	-0.07%
2018/06/29	40	32.09	60	32.35	32.35	-20	27,093	-0.07%
2018/06/28	63	31.66	6	31.77	31.65	57	27,009	0.21%
2018/06/27	3	32.85	13	32.65	32.30	-10	26,950	-0.04%
2018/06/26	17	32.14	14	32.31	32.55	3	26,929	0.01%
2018/06/25	1	33.00	1	33.25	33.00	0	26,886	0.00%
2018/06/22	18	33.54	42	33.49	33.15	-24	26,980	-0.09%
2018/06/21	19	34.94	7	35.09	34.60	12	26,896	0.04%
2018/06/20	75	35.03	86	35.29	35.60	-11	26,861	-0.04%
2018/06/19	23	35.83	5	36.27	34.90	18	26,765	0.07%
2018/06/15	122	38.71	62	38.29	37.70	60	26,255	0.23%	大買/
2018/06/14	75	38.21	51	38.20	38.90	24	24,915	0.10%
2018/06/13	70	34.66	80	34.95	35.40	-10	22,937	-0.04%
2018/06/12	10	34.57	7	34.20	33.80	3	22,031	0.01%
2018/06/11	6	32.97	0.2	32.80	32.75	5.8	21,673	0.03%
2018/06/08	1	33.65	0	0.00	33.40	1	21,921	0.00%
2018/06/07	12	33.88	37	33.98	33.65	-25	22,377	-0.11%
2018/06/06	38	34.56	6	34.61	34.55	32	22,251	0.14%
2018/06/05	17	34.58	35	34.80	34.15	-18	22,400	-0.08%
2018/06/04	74	34.55	51	34.64	34.90	23	22,455	0.10%
2018/06/01	14	33.86	8	33.79	33.70	6	22,512	0.03%
2018/05/31	14	34.02	27	33.81	33.60	-13	22,802	-0.06%
2018/05/30	4	33.75	1	34.00	33.55	3	23,288	0.01%
2018/05/29	8	34.78	51	35.15	34.50	-43	23,391	-0.18%
2018/05/28	50	34.93	27	34.82	34.95	23	23,570	0.10%
2018/05/25	6	34.33	0	0.00	34.20	6	23,415	0.03%
2018/05/24	20	34.45	4	34.08	34.45	16	23,628	0.07%
2018/05/23	24	33.43	22	33.54	33.15	2	23,605	0.01%
2018/05/22	20	33.57	57	33.60	33.40	-37	23,453	-0.16%
2018/05/21	60	33.70	31	33.40	33.80	29	23,377	0.12%
2018/05/18	189	33.78	184	33.63	32.70	5	23,167	0.02%	大買/大賣/
2018/05/17	36	33.29	5	33.28	33.30	31	23,090	0.13%
2018/05/16	17	33.46	0	0.00	33.10	17	23,046	0.07%
2018/05/15	25	34.65	46	34.12	33.80	-21	22,957	-0.09%
2018/05/14	31	34.11	23	34.37	34.15	8	23,036	0.03%
2018/05/11	11	34.40	13	34.47	34.10	-2	23,132	-0.01%
2018/05/10	102	33.75	126	33.96	33.80	-24	22,666	-0.11%	大買/大賣/
2018/05/09	24	33.75	50	33.32	33.20	-26	22,350	-0.12%
2018/05/08	57	32.73	89	32.39	32.80	-32	21,464	-0.15%
2018/05/07	25	30.95	1	31.40	30.95	24	21,176	0.11%
2018/05/04	0	0.00	1	31.80	30.95	-1	21,506	0.00%
2018/05/03	10	31.90	20	31.67	31.75	-10	22,074	-0.05%
2018/05/02	26	31.12	15	31.39	31.35	11	21,805	0.05%
2018/04/30	11	29.68	16	29.79	29.75	-5	21,501	-0.02%
2018/04/27	3	29.48	10	29.20	29.30	-7	21,559	-0.03%
2018/04/26	6	29.35	45	28.95	29.00	-39	21,626	-0.18%
2018/04/25	17	29.81	5	30.20	30.10	12	21,588	0.06%
2018/04/24	7	30.06	116	30.10	30.00	-109	21,592	-0.50%	大賣/鉅額交易
2018/04/23	134	31.26	11	31.24	31.00	123	21,465	0.57%	大買/鉅額交易
2018/04/20	16	32.48	61	31.68	32.10	-45	21,387	-0.21%
2018/04/19	44	31.71	58	32.02	31.70	-14	21,201	-0.07%
2018/04/18	74	31.80	22	31.93	31.70	52	21,291	0.24%
2018/04/17	40	31.58	22.2	32.02	31.45	17.8	21,209	0.08%
2018/04/16	14	32.75	101	33.00	32.65	-87	21,189	-0.41%	大賣/
2018/04/13	62	32.87	38	33.06	33.05	24	21,166	0.11%
2018/04/12	150	29.47	158	30.58	31.35	-8	20,249	-0.04%	大買/大賣/
2018/04/11	11	29.20	43	29.28	28.50	-32	19,771	-0.16%
2018/04/10	34	29.42	35	29.38	29.40	-1	19,800	-0.01%
2018/04/09	43	29.12	16	29.36	29.00	27	19,934	0.14%
2018/04/03	17	30.10	100	30.03	30.20	-83	19,923	-0.42%
2018/04/02	14	30.62	63	30.53	30.45	-49	20,214	-0.24%
2018/03/31	157	29.74	115	29.85	30.05	42	20,072	0.21%	大買/大賣/
2018/03/30	30	29.83	16	29.90	29.50	14	20,210	0.07%
2018/03/29	41	30.04	25	30.25	30.00	16	20,387	0.08%
2018/03/28	11	30.01	25	29.92	29.90	-14	20,561	-0.07%
2018/03/27	50	30.97	1	31.15	30.95	49	20,417	0.24%
2018/03/26	15	30.03	1	30.65	30.65	14	20,355	0.07%
2018/03/23	10	30.73	5	30.65	30.50	5	20,233	0.02%
2018/03/22	10	31.82	20	32.05	32.00	-10	19,980	-0.05%
2018/03/21	4	31.16	52	31.54	31.55	-48	19,663	-0.24%
2018/03/20	55	30.51	27	30.57	30.60	28	19,418	0.14%
2018/03/19	37	31.43	3	31.50	31.10	34	19,183	0.18%
2018/03/16	9	32.61	1	33.10	32.15	8	18,762	0.04%
2018/03/15	6	32.84	9	32.82	32.60	-3	18,777	-0.02%
2018/03/14	57	33.10	58	33.56	33.20	-1	18,836	-0.01%
2018/03/13	29	33.07	22	33.30	32.95	7	18,651	0.04%
2018/03/12	6	32.33	0	0.00	32.25	6	18,307	0.03%
2018/03/09	61	32.61	2	32.80	31.90	59	18,457	0.32%
2018/03/08	4	32.05	12	32.17	32.25	-8	18,686	-0.04%
2018/03/07	7	32.06	0	0.00	31.85	7	18,602	0.04%
2018/03/06	52	32.91	9	32.77	32.80	43	18,614	0.23%
2018/03/05	7	34.06	13	33.95	33.10	-6	18,739	-0.03%
2018/03/02	59	33.33	59	34.33	34.70	0	18,481	0.00%
2018/03/01	18	34.78	53	34.34	33.85	-35	18,503	-0.19%
2018/02/27	37	34.04	3	35.23	34.00	34	18,561	0.18%
2018/02/26	63	35.83	0	0.00	34.80	63	19,253	0.33%
2018/02/23	25	35.24	42	35.53	35.85	-17	19,068	-0.09%
2018/02/22	43	33.28	10	33.20	33.30	33	19,016	0.17%
2018/02/21	0	0.00	1	34.05	33.80	-1	19,254	-0.01%
2018/02/12	1	33.55	5	34.00	33.05	-4	19,375	-0.02%
2018/02/09	7	31.86	3	33.18	33.35	4	19,537	0.02%
2018/02/08	4	34.45	8	34.30	34.30	-4	19,637	-0.02%
2018/02/07	4	35.70	7	35.56	34.95	-3	19,961	-0.02%
2018/02/06	19	34.97	11	34.21	34.65	8	20,642	0.04%
2018/02/05	4	35.93	11	36.50	37.20	-7	20,457	-0.03%
2018/02/02	9	36.09	9	36.17	35.85	0	20,599	0.00%
2018/02/01	10	35.95	8	35.66	35.65	2	21,815	0.01%
2018/01/31	2	35.95	18	36.04	36.20	-16	22,319	-0.07%
2018/01/30	1	37.05	7	37.01	37.15	-6	22,530	-0.03%
2018/01/29	90	35.04	84	35.28	36.45	6	23,005	0.03%
2018/01/26	54	36.28	50	36.59	34.90	4	23,509	0.02%
2018/01/25	28	38.09	4	38.50	38.00	24	22,966	0.10%
2018/01/24	11	38.04	10	38.20	38.25	1	23,424	0.00%
2018/01/23	13	38.90	4	38.68	38.50	9	23,505	0.04%
2018/01/22	6	39.05	1	39.00	39.15	5	23,584	0.02%
2018/01/19	0	0.00	1	38.80	38.75	-1	23,547	0.00%
2018/01/18	7	38.49	6	38.45	38.30	1	23,471	0.00%
2018/01/17	18	38.96	20	38.68	38.70	-2	23,421	-0.01%
2018/01/16	7	38.62	2	39.23	39.20	5	23,463	0.02%
2018/01/15	11	39.30	51	39.01	38.90	-40	23,448	-0.17%
2018/01/12	55	39.38	11	39.38	39.60	44	23,531	0.19%
2018/01/11	1	38.50	1	38.05	38.20	0	23,511	0.00%
2018/01/10	22	38.18	10	38.11	38.00	12	23,773	0.05%
2018/01/09	14	40.17	11	40.18	39.65	3	23,536	0.01%
2018/01/08	11	41.88	7	41.96	41.80	4	23,289	0.02%
2018/01/05	3	40.98	7	40.71	40.80	-4	22,986	-0.02%
2018/01/04	6	39.95	1	39.90	40.00	5	22,763	0.02%
2018/01/03	6	39.28	3	40.42	39.00	3	22,867	0.01%
2018/01/02	3	38.97	2	38.85	40.00	1	22,745	0.00%

〈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

永豐金-竹科券商分點個股進出
永豐金-竹科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

永豐金-竹科 券商分點個股進出 永豐金-竹科 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

永豐金-竹科券商分點個股進出
永豐金-竹科券商分點全部個股操作績效/獲利分析