華通 (2313)-凱基-中壢券商分點個股進出

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
▲0.1
漲幅
+0.13%
成交量
17,619張
產業
上市電子零組件類股
1848人加入追蹤

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/05/03	5.1	78.81	10.1	79.57	78.00	-5	28,843	-0.02%
2024/05/02	0	0.00	2	77.00	77.90	-2	28,921	-0.01%
2024/04/30	4	77.73	10	78.48	77.20	-6	29,353	-0.02%
2024/04/29	20	77.03	22	77.76	77.80	-2	29,672	-0.01%
2024/04/26	20	77.77	13.1	77.91	77.60	6.9	29,786	0.02%
2024/04/25	3	74.57	21	75.06	75.00	-18	29,631	-0.06%
2024/04/24	15	73.61	11	74.46	74.30	4	29,751	0.01%
2024/04/23	6.1	73.49	6	72.97	72.90	0.1	29,834	0.00%
2024/04/22	12	75.68	3	74.50	73.80	9	29,948	0.03%
2024/04/19	8	76.23	6	76.58	76.10	2	29,858	0.01%
2024/04/18	7	77.89	40	77.99	77.50	-33	29,762	-0.11%
2024/04/17	21	77.36	15.1	78.04	78.00	6	29,828	0.02%
2024/04/16	17	77.17	12	77.15	76.60	5	29,938	0.02%
2024/04/15	25.1	80.19	18	79.85	79.70	7.1	29,832	0.02%
2024/04/12	6	81.98	64.4	81.85	81.90	-58.4	29,842	-0.20%
2024/04/11	18.1	80.55	6.1	80.31	80.20	12	29,737	0.04%
2024/04/10	24	82.80	28.3	82.50	81.80	-4.3	29,707	-0.01%
2024/04/09	31.3	82.15	10	81.82	81.40	21.3	29,710	0.07%
2024/04/08	15.1	82.90	61.1	82.93	83.50	-46	29,554	-0.16%
2024/04/03	7.3	79.65	31.3	79.80	79.60	-24	29,085	-0.08%
2024/04/02	5	80.50	46.1	80.41	80.20	-41.1	29,292	-0.14%
2024/04/01	63.8	80.04	63.1	80.32	79.20	0.7	29,279	0.00%
2024/03/29	17	79.28	41	80.06	80.40	-24	29,170	-0.08%
2024/03/28	86	78.74	37.2	78.27	78.20	48.8	29,054	0.17%
2024/03/27	14.3	77.88	17	78.27	77.70	-2.7	29,268	-0.01%
2024/03/26	34	77.31	24	76.65	75.90	10	29,380	0.03%
2024/03/25	5.1	80.35	14	80.46	80.00	-8.9	29,320	-0.03%
2024/03/22	27.2	79.28	19	79.46	79.50	8.2	29,473	0.03%
2024/03/21	23.1	79.55	21	79.83	79.40	2.1	29,535	0.01%
2024/03/20	58.2	80.05	24.1	79.15	78.40	34.2	29,906	0.11%
2024/03/19	30.2	81.79	29.4	81.63	81.00	0.8	31,496	0.00%
2024/03/18	17.2	80.97	27.2	80.52	82.10	-10	32,411	-0.03%
2024/03/15	41	78.91	37.4	78.45	77.70	3.6	32,922	0.01%
2024/03/14	76.6	80.14	55	79.26	78.70	21.6	32,926	0.07%
2024/03/13	90.3	82.14	141.1	82.31	81.20	-50.8	32,844	-0.15%	大賣/
2024/03/12	158.1	83.70	101.5	83.87	82.40	56.5	32,839	0.17%	大買/大賣/
2024/03/11	105.4	80.99	149.4	80.34	82.00	-44	31,964	-0.14%	大買/大賣/
2024/03/08	39.2	75.65	33.1	76.69	75.60	6.1	30,884	0.02%
2024/03/07	138.6	77.90	114.6	77.91	76.20	24	31,035	0.08%	大買/大賣/
2024/03/06	54.2	77.39	131.5	77.13	77.60	-77.4	30,914	-0.25%	大賣/
2024/03/05	103	77.00	96.2	76.78	76.40	6.9	31,431	0.02%	大買/
2024/03/04	69.7	77.37	88.8	77.20	77.00	-19.1	32,972	-0.06%
2024/03/01	83.5	74.19	58.4	73.89	74.30	25.1	34,387	0.07%
2024/02/29	41.8	75.38	37	75.72	76.10	4.7	35,913	0.01%
2024/02/27	111.9	75.98	94.3	75.96	75.40	17.6	37,024	0.05%	大買/
2024/02/26	110	77.99	89.5	77.83	77.20	20.5	37,017	0.06%	大買/
2024/02/23	243.5	79.63	190.4	79.28	78.40	53	37,294	0.14%	大買/大賣/
2024/02/22	120.5	76.15	151.1	77.71	80.10	-30.6	37,042	-0.08%	大買/大賣/
2024/02/21	38.3	71.78	42.1	72.33	72.90	-3.8	36,963	-0.01%
2024/02/20	41.7	72.78	53.9	72.54	72.70	-12.2	37,178	-0.03%
2024/02/19	46	71.55	86	71.67	71.00	-40	37,102	-0.11%
2024/02/16	95.1	71.77	74	71.70	72.00	21	37,364	0.06%
2024/02/15	34.3	71.69	27.3	71.43	71.00	7	37,615	0.02%
2024/02/05	74.1	71.61	30.2	71.77	71.60	43.9	38,983	0.11%
2024/02/02	33.2	70.90	6.3	71.07	70.20	26.9	40,232	0.07%
2024/02/01	9.1	69.55	11	69.16	70.00	-1.9	40,191	0.00%
2024/01/31	6.2	69.71	6.1	69.93	69.50	0.1	40,454	0.00%
2024/01/30	3	71.10	5.6	70.92	70.50	-2.6	40,550	-0.01%
2024/01/29	16.1	70.64	15	69.69	71.00	1.1	40,656	0.00%
2024/01/26	2.1	69.98	14	69.60	69.00	-11.9	40,985	-0.03%
2024/01/25	36.3	70.36	39	70.27	69.80	-2.7	41,188	-0.01%
2024/01/24	55.3	70.91	23	70.59	70.40	32.2	40,982	0.08%
2024/01/23	27	69.32	22	68.73	69.70	5	40,968	0.01%
2024/01/22	13	67.91	7	68.04	66.90	6	40,683	0.01%
2024/01/19	7	66.89	7	66.87	67.40	0	40,499	0.00%
2024/01/18	18	66.43	19	66.07	65.50	-1	40,505	0.00%
2024/01/17	26.7	69.05	27	67.71	68.00	-0.3	40,429	0.00%
2024/01/16	19.1	67.77	20	68.85	69.50	-0.9	40,321	0.00%
2024/01/15	13.5	67.52	11	67.70	67.90	2.5	40,266	0.01%
2024/01/12	9.1	66.45	4	67.15	66.40	5.1	40,339	0.01%
2024/01/11	7.1	67.60	4	67.80	67.30	3.1	40,304	0.01%
2024/01/10	7.1	67.15	4	67.75	68.00	3.1	40,527	0.01%
2024/01/09	24	68.91	21.5	68.24	67.90	2.5	41,032	0.01%
2024/01/08	4	68.57	12	68.80	69.00	-8	41,031	-0.02%
2024/01/05	6	69.33	3.4	68.97	69.20	2.6	41,117	0.01%
2024/01/04	15	69.43	22	69.64	69.00	-7	41,422	-0.02%
2024/01/03	26.1	68.57	14	68.89	69.00	12.1	41,492	0.03%
2024/01/02	8.2	70.23	44	69.36	69.20	-35.8	41,369	-0.09%
2023/12/29	34.1	70.63	32.2	70.47	70.70	1.9	41,584	0.00%
2023/12/28	19.1	72.66	11.8	70.96	70.80	7.3	41,629	0.02%
2023/12/27	13	72.73	17	72.54	72.80	-4	41,882	-0.01%
2023/12/26	13	72.31	8.4	72.41	72.50	4.6	42,037	0.01%
2023/12/25	6.2	73.04	6	73.46	71.50	0.2	42,320	0.00%
2023/12/22	48.1	73.43	45	72.57	72.10	3.1	42,424	0.01%
2023/12/21	32.3	73.01	33	73.05	73.30	-0.7	42,481	0.00%
2023/12/20	39.1	71.78	142	71.92	72.00	-102.9	42,524	-0.24%	大賣/鉅額交易
2023/12/19	27	70.90	14.4	70.73	70.90	12.6	42,868	0.03%
2023/12/18	25.3	72.87	38.3	72.31	71.60	-13	43,549	-0.03%
2023/12/15	74.2	74.02	77	73.26	72.90	-2.8	44,545	-0.01%
2023/12/14	120.1	75.51	123.9	75.74	74.50	-3.9	46,545	-0.01%	大買/大賣/
2023/12/13	90.2	72.82	129.2	73.10	74.40	-39	46,806	-0.08%	大賣/
2023/12/12	101.6	71.50	70.6	71.27	70.90	31.1	47,561	0.07%	大買/
2023/12/11	54.1	69.62	35	69.57	69.00	19.1	47,292	0.04%
2023/12/08	22.2	69.74	19	69.35	69.00	3.2	47,602	0.01%
2023/12/07	33.1	69.91	52.3	69.65	69.20	-19.2	48,515	-0.04%
2023/12/06	79.4	71.67	109	71.20	71.10	-29.6	48,288	-0.06%	大賣/
2023/12/05	107.3	71.89	129.1	71.79	71.90	-21.8	48,248	-0.05%	大買/大賣/
2023/12/04	103.4	73.75	64.5	73.72	72.90	39	48,965	0.08%	大買/
2023/12/01	68.3	71.98	64.8	72.24	72.10	3.5	50,497	0.01%
2023/11/30	167.3	73.82	182	73.13	73.30	-14.8	49,705	-0.03%	大買/大賣/
2023/11/29	381.5	74.44	383.9	74.67	74.80	-2.5	48,693	-0.01%	大買/大賣/
2023/11/28	193.9	72.18	196.6	72.35	74.20	-2.7	46,827	-0.01%	大買/大賣/
2023/11/27	132.4	69.66	162.8	69.57	69.70	-30.3	44,777	-0.07%	大買/大賣/
2023/11/24	100.9	66.35	114.3	66.61	67.60	-13.4	42,790	-0.03%	大賣/
2023/11/22	120.7	64.40	111.2	64.40	64.70	9.4	40,597	0.02%	大買/大賣/
2023/11/21	102.2	65.09	109.6	64.99	64.50	-7.4	39,860	-0.02%	大買/大賣/
2023/11/20	99.4	61.16	114	61.34	63.00	-14.7	38,050	-0.04%	大賣/
2023/11/17	42.1	58.71	37	58.18	59.00	5.1	36,572	0.01%
2023/11/16	20.1	56.63	23	57.07	57.20	-2.9	36,094	-0.01%
2023/11/15	34.6	57.65	35.2	57.73	57.10	-0.6	35,884	0.00%
2023/11/14	97.3	57.97	125.6	58.11	57.70	-28.3	35,570	-0.08%	大賣/
2023/11/13	134.7	59.08	149.2	59.14	59.10	-14.4	35,109	-0.04%	大買/大賣/
2023/11/10	135.3	57.66	219.7	56.69	57.20	-84.4	33,434	-0.25%	大買/大賣/
2023/11/09	144	55.38	27	54.94	54.80	117	31,750	0.37%	大買/鉅額交易
2023/11/08	29	54.88	45	54.84	54.90	-16	31,548	-0.05%
2023/11/07	29.2	54.46	27	54.23	54.40	2.2	31,258	0.01%
2023/11/06	32.3	54.53	39	54.46	53.90	-6.7	31,127	-0.02%
2023/11/03	50	54.58	38.1	54.55	54.40	11.9	30,839	0.04%
2023/11/02	14	54.21	13	53.85	54.10	1	30,609	0.00%
2023/11/01	1.4	53.20	1.1	52.61	52.70	0.3	30,568	0.00%
2023/10/31	25.2	54.31	43	54.17	52.80	-17.8	30,502	-0.06%
2023/10/30	24.2	53.17	25	53.26	53.50	-0.8	30,046	0.00%
2023/10/27	11	52.28	12	52.58	52.20	-1	29,963	0.00%
2023/10/26	34.2	52.54	19.1	52.80	52.20	15.1	30,052	0.05%
2023/10/25	19.1	53.69	29	53.94	53.70	-9.9	29,867	-0.03%
2023/10/24	6	53.00	6	52.92	52.90	0	29,717	0.00%
2023/10/23	2	52.65	4	52.43	52.70	-2	29,641	-0.01%
2023/10/20	29.5	51.55	55	51.45	52.10	-25.5	29,565	-0.09%
2023/10/19	13	51.84	20	52.13	52.30	-7	29,457	-0.02%
2023/10/18	37	53.12	37.1	51.98	52.10	-0.1	29,411	0.00%
2023/10/17	78.2	54.61	58.6	54.84	53.90	19.6	29,148	0.07%
2023/10/16	13	53.13	16.1	52.67	53.30	-3.1	28,656	-0.01%
2023/10/13	35.4	53.18	38.2	53.37	53.20	-2.8	28,854	-0.01%
2023/10/12	31.5	54.09	184	54.08	54.20	-152.5	29,327	-0.52%	大賣/鉅額交易
2023/10/11	28	52.68	33	52.97	52.20	-5	28,844	-0.02%
2023/10/06	59.1	52.34	82	52.39	51.80	-22.9	28,703	-0.08%
2023/10/05	64.2	53.27	42	53.04	52.60	22.2	28,592	0.08%
2023/10/04	49.2	51.69	40	51.67	52.10	9.2	28,224	0.03%
2023/10/03	74.1	52.79	63	52.40	52.00	11.1	28,024	0.04%
2023/10/02	74	53.86	110	53.77	54.30	-36	27,611	-0.13%	大賣/
2023/09/28	78.1	53.41	46	53.76	53.00	32.1	27,410	0.12%
2023/09/27	57.1	53.95	99	53.62	53.80	-41.9	27,321	-0.15%
2023/09/26	227.1	54.84	57	54.87	54.30	170.1	26,988	0.63%	大買/鉅額交易
2023/09/25	44.1	55.13	69.4	55.17	54.70	-25.3	26,553	-0.10%
2023/09/22	104.1	54.95	70.7	55.14	55.60	33.5	26,212	0.13%	大買/
2023/09/21	53.6	55.42	52	55.47	55.50	1.6	25,657	0.01%
2023/09/20	149	57.79	144	57.34	56.60	5	24,776	0.02%	大買/大賣/
2023/09/19	157	58.85	179.5	58.81	56.90	-22.5	23,512	-0.10%	大買/大賣/
2023/09/18	219.3	57.53	107	57.53	57.60	112.3	20,843	0.54%	大買/大賣/鉅額交易
2023/09/15	89.1	53.40	117	53.82	54.40	-27.9	18,459	-0.15%	大賣/
2023/09/14	33.1	50.34	29	50.83	50.80	4.1	16,435	0.02%
2023/09/13	41.3	50.61	33.1	50.31	50.40	8.2	15,673	0.05%
2023/09/12	51	50.31	76.7	50.66	50.80	-25.7	15,093	-0.17%
2023/09/11	44.1	48.82	18	48.31	48.20	26.1	13,942	0.19%
2023/09/08	15	48.44	26.2	48.44	48.85	-11.2	13,491	-0.08%
2023/09/07	80.1	49.90	53.2	49.22	48.80	27	13,015	0.21%
2023/09/06	31.2	49.65	165.3	49.87	50.40	-134.1	11,877	-1.13%	大賣/鉅額交易
2023/09/05	1.2	45.98	8	45.98	46.10	-6.9	9,507	-0.07%
2023/09/04	2	45.15	1	45.05	45.45	1	9,471	0.01%
2023/09/01	1	44.85	4	45.26	45.00	-3	9,543	-0.03%
2023/08/31	6	45.35	14	45.66	45.30	-8	9,583	-0.08%
2023/08/30	4	45.14	6.8	44.99	44.95	-2.8	9,402	-0.03%
2023/08/29	0	43.90	1	43.90	44.10	-1	9,466	-0.01%
2023/08/28	0	0.00	2	43.95	43.70	-2	9,540	-0.02%
2023/08/25	3	43.47	18	43.43	43.50	-15	9,605	-0.16%
2023/08/24	0	0.00	0	43.50	43.70	0	9,731	0.00%
2023/08/23	0	0.00	0	43.30	43.45	0	9,875	0.00%
2023/08/22	1	42.50	0	0.00	42.75	1	10,159	0.01%
2023/08/21	1	42.30	0	0.00	42.50	1	10,296	0.01%
2023/08/18	15	42.84	0	0.00	42.55	15	10,314	0.15%
2023/08/17	2	43.10	0	0.00	43.75	2	10,360	0.02%
2023/08/16	3	43.40	1	43.50	43.50	2	10,462	0.02%
2023/08/15	0	43.90	0	0.00	44.00	0	10,626	0.00%
2023/08/14	3.5	43.97	0	0.00	43.60	3.5	10,661	0.03%
2023/08/11	4.3	44.63	0	0.00	44.70	4.3	10,691	0.04%
2023/08/10	18.3	45.06	1.2	45.35	44.95	17.1	10,763	0.16%
2023/08/09	8	45.78	6	45.85	46.00	2	10,677	0.02%
2023/08/08	16	46.71	7	46.52	45.90	9	10,711	0.08%
2023/08/07	15	46.32	41.8	46.22	46.45	-26.8	10,484	-0.26%
2023/08/04	4	44.35	7	44.35	44.40	-3	10,243	-0.03%
2023/08/02	9.2	44.75	0	0.00	44.70	9.2	10,258	0.09%
2023/08/01	2	45.08	4	45.10	45.00	-2	10,265	-0.02%
2023/07/31	2	45.40	2.4	45.74	45.50	-0.4	10,246	0.00%
2023/07/28	2	45.10	2	45.05	45.05	0	10,127	0.00%
2023/07/27	7.1	45.02	15	45.03	45.05	-7.9	10,160	-0.08%
2023/07/26	9.2	45.63	1	46.20	45.05	8.2	10,120	0.08%
2023/07/25	8	45.78	3.6	45.85	45.95	4.4	10,081	0.04%
2023/07/24	6	44.85	20	44.78	44.65	-14	10,070	-0.14%
2023/07/21	10	45.09	5.2	45.05	45.00	4.8	10,087	0.05%
2023/07/20	9.2	45.36	2	45.05	45.45	7.2	10,106	0.07%
2023/07/19	28.7	46.85	4	47.09	45.70	24.7	10,253	0.24%
2023/07/18	4.1	48.79	16.1	47.98	48.10	-11.9	10,109	-0.12%
2023/07/17	51	48.89	131.1	46.21	48.50	-80.1	9,815	-0.82%	大賣/
2023/07/14	5	45.62	6	45.68	45.70	-1	9,152	-0.01%
2023/07/13	3	46.20	76.1	46.14	45.70	-73.1	9,333	-0.78%
2023/07/11	0	0.00	5	45.62	45.60	-5	9,261	-0.05%
2023/07/10	7	45.34	2	44.90	44.85	5	9,478	0.05%
2023/07/07	1	45.50	0	45.50	45.60	1	9,657	0.01%
2023/07/06	3	45.67	3.3	45.92	45.50	-0.3	9,681	0.00%
2023/07/05	5	46.14	31	46.07	46.10	-26	9,675	-0.27%
2023/07/04	1	44.90	2	45.05	44.95	-1	9,335	-0.01%
2023/07/03	3	44.95	10	44.90	44.90	-7	9,327	-0.08%
2023/06/30	2	44.65	6	44.58	44.40	-4	9,374	-0.04%
2023/06/29	7	44.84	5	45.10	44.80	2	9,460	0.02%
2023/06/28	9	44.79	8	44.82	44.85	1	9,328	0.01%
2023/06/27	0	0.00	24	44.19	44.10	-24	9,185	-0.26%
2023/06/26	0	0.00	10	43.85	43.75	-10	9,152	-0.11%
2023/06/21	5	43.30	0	0.00	43.25	5	9,308	0.05%
2023/06/20	1	43.25	0	0.00	43.30	1	9,402	0.01%
2023/06/19	0	43.40	0	0.00	43.25	0	9,480	0.00%
2023/06/16	3	43.20	0	0.00	43.45	3	9,512	0.03%
2023/06/15	10	43.35	22	43.28	43.40	-12	9,480	-0.13%
2023/06/14	10	43.70	3	43.75	43.65	7	9,525	0.07%
2023/06/13	50	43.59	10	43.70	43.80	40	9,712	0.41%
2023/06/09	2	44.20	15	44.30	44.20	-13	9,784	-0.13%
2023/06/08	0	0.00	12	44.16	44.05	-12	9,938	-0.12%
2023/06/07	2	44.60	39	44.39	44.10	-37	10,081	-0.37%
2023/06/06	1	44.55	41	44.55	44.50	-40	10,034	-0.40%
2023/06/05	0	0.00	10	44.30	44.10	-10	10,009	-0.10%
2023/06/02	4	44.60	16	44.58	44.35	-12	10,128	-0.12%
2023/06/01	1	44.35	0	44.20	44.45	1	10,087	0.01%
2023/05/31	15	43.85	1.5	43.99	44.10	13.5	10,077	0.13%
2023/05/30	0	0.00	6	43.95	44.10	-6	10,040	-0.06%
2023/05/29	9	44.54	3	44.23	44.30	6	9,999	0.06%
2023/05/26	1.5	44.19	32.1	44.20	44.25	-30.7	9,907	-0.31%
2023/05/25	4	42.75	42	43.11	43.35	-38	9,676	-0.39%
2023/05/24	6	42.42	75	42.41	42.60	-69	9,602	-0.72%
2023/05/23	26	42.22	30	42.24	42.20	-4	9,612	-0.04%
2023/05/22	21	42.99	1	42.70	42.75	20	9,467	0.21%
2023/05/19	18.1	43.14	48	43.02	43.50	-29.9	9,372	-0.32%
2023/05/18	5	42.09	10	42.02	42.10	-5	9,245	-0.05%
2023/05/17	15.1	41.70	1	41.90	41.70	14.1	9,228	0.15%
2023/05/16	46	41.87	3	41.80	41.80	43	9,105	0.47%
2023/05/12	11	42.72	11	42.50	42.05	0	9,001	0.00%
2023/05/11	11	42.72	11	42.50	42.40	0	8,992	0.00%
2023/05/10	4	43.25	2	43.15	43.20	2	8,994	0.02%
2023/05/09	0	0.00	11	43.79	43.75	-11	9,083	-0.12%
2023/05/08	10	43.75	4	43.56	43.75	6	9,201	0.07%
2023/05/05	2	43.10	10	43.13	43.15	-8	9,264	-0.09%
2023/05/04	0	43.30	11	43.29	43.35	-11	9,454	-0.12%
2023/05/03	0	43.00	0	0.00	43.25	0	9,619	0.00%
2023/05/02	0	0.00	3	43.17	43.30	-3	9,763	-0.03%
2023/04/28	11	43.00	5	43.11	43.10	6	9,993	0.06%
2023/04/27	3	42.98	6	43.11	43.10	-3	9,991	-0.03%
2023/04/26	3	42.20	1	42.30	42.30	2	9,950	0.02%
2023/04/25	14	41.92	7	41.70	41.55	7	9,987	0.07%
2023/04/24	28	41.94	1	41.85	41.75	27	10,012	0.27%
2023/04/21	9	43.08	3	43.25	43.00	6	9,978	0.06%
2023/04/20	2	43.65	5	43.75	43.70	-3	10,046	-0.03%
2023/04/19	19	43.98	0	0.00	43.80	19	10,141	0.19%
2023/04/18	9	44.78	8	44.73	44.60	1	10,097	0.01%
2023/04/17	6	44.43	6	44.45	44.55	0	10,034	0.00%
2023/04/14	5	44.01	4	44.10	44.10	1	9,992	0.01%
2023/04/13	30	43.95	10	43.90	44.00	20	9,974	0.20%
2023/04/12	60	46.42	14	46.30	46.35	46	9,686	0.47%
2023/04/11	7	46.81	3	46.88	46.85	4	9,416	0.04%
2023/04/10	6	46.88	5	46.82	46.90	1	9,359	0.01%
2023/04/07	3	46.40	0	0.00	46.40	3	9,218	0.03%
2023/04/06	4	45.95	1	46.15	46.20	3	9,176	0.03%
2023/03/31	0	0.00	5	46.70	46.35	-5	9,230	-0.05%
2023/03/30	1.5	46.21	16	46.22	46.30	-14.5	9,245	-0.16%
2023/03/29	5	45.80	0	0.00	45.80	5	9,134	0.05%
2023/03/28	10	45.50	11	45.70	45.55	-1	9,237	-0.01%
2023/03/27	4	45.75	4	45.80	45.95	0	9,255	0.00%
2023/03/24	6	45.66	27	45.75	45.65	-21	9,358	-0.22%
2023/03/23	3.1	44.64	0	0.00	44.70	3.1	9,205	0.03%
2023/03/22	2	45.05	2	45.05	45.10	0	9,177	0.00%
2023/03/21	4	44.86	11	44.78	44.90	-7	9,177	-0.08%
2023/03/20	5	44.25	4	44.18	44.30	1	9,303	0.01%
2023/03/17	74	43.36	1	43.20	43.30	73	9,522	0.77%
2023/03/16	36.4	43.44	0	0.00	43.10	36.4	9,527	0.38%
2023/03/15	24.4	44.61	3	44.38	44.20	21.4	9,696	0.22%
2023/03/14	70	44.74	0	0.00	44.50	70	9,815	0.71%
2023/03/13	6	44.88	3	45.05	45.15	3	9,884	0.03%
2023/03/10	12	45.58	4	45.56	45.25	8	10,005	0.08%
2023/03/09	73	46.56	0	0.00	46.50	73	10,078	0.72%
2023/03/08	0	0.00	5	46.85	47.00	-5	10,252	-0.05%
2023/03/07	12.1	46.87	15	46.94	46.90	-2.9	10,272	-0.03%
2023/03/06	5	46.16	5	46.23	46.10	0	10,195	0.00%
2023/03/03	27	46.75	5	46.80	46.75	22	10,145	0.22%
2023/03/02	4	46.33	3	46.22	46.45	1	10,170	0.01%
2023/03/01	1	45.00	0	0.00	46.00	1	10,181	0.01%
2023/02/24	4.1	45.60	0	0.00	45.60	4.1	10,192	0.04%
2023/02/23	21	45.71	6	45.86	45.90	15	10,187	0.15%
2023/02/22	1	45.55	41	45.55	45.95	-40	10,395	-0.38%
2023/02/21	13	46.63	0	0.00	46.20	13	10,715	0.12%
2023/02/20	0	0.00	40	46.80	46.65	-40	10,972	-0.36%
2023/02/17	1	46.55	3	46.55	46.60	-2	11,200	-0.02%
2023/02/16	3	46.03	7	46.36	46.40	-4	11,429	-0.03%
2023/02/15	0	45.95	3	45.82	45.80	-3	12,011	-0.02%
2023/02/14	2	45.70	3	45.85	45.85	-1	12,177	-0.01%
2023/02/13	0	0.00	1	45.45	45.40	-1	12,395	-0.01%
2023/02/10	0	0.00	11.1	45.32	45.70	-11.1	12,674	-0.09%
2023/02/09	1	45.85	0	0.00	45.70	1	12,975	0.01%
2023/02/08	0	0.00	10	46.24	46.30	-10	13,052	-0.08%
2023/02/07	9	45.88	0	0.00	45.70	9	13,138	0.07%
2023/02/06	4	46.11	0	46.05	46.30	4	13,099	0.03%
2023/02/03	0.1	46.89	2	47.00	46.75	-1.9	13,014	-0.01%
2023/02/02	21	46.61	29	46.68	46.75	-8	13,041	-0.06%
2023/02/01	13	46.25	9.4	46.30	46.55	3.6	12,888	0.03%
2023/01/31	1	45.15	4.3	45.59	45.55	-3.3	12,883	-0.03%
2023/01/30	44.4	44.76	4.5	45.01	45.10	39.9	12,927	0.31%
2023/01/17	7	44.18	19.2	44.17	44.25	-12.2	12,752	-0.10%
2023/01/16	3	43.25	6	43.88	44.00	-3	12,837	-0.02%
2023/01/13	12.7	43.70	22	43.68	43.50	-9.3	12,890	-0.07%
2023/01/12	19	43.91	7	43.89	44.10	12	12,946	0.09%
2023/01/11	24	44.06	9	44.13	44.00	15	12,957	0.12%
2023/01/10	4	44.54	4	44.66	44.70	0	12,793	0.00%
2023/01/09	11.3	44.58	3	44.62	45.10	8.3	12,780	0.06%
2023/01/06	6	44.06	3	44.30	44.30	3	12,731	0.02%
2023/01/05	11	45.00	3	44.80	44.70	8	12,835	0.06%
2023/01/04	2	45.25	0	0.00	45.35	2	12,913	0.02%
2023/01/03	0.3	45.35	0	0.00	45.55	0.3	13,039	0.00%
2022/12/30	5	44.77	4	44.71	44.50	1	13,197	0.01%
2022/12/29	5	44.82	8	44.25	45.00	-3	13,400	-0.02%
2022/12/28	8.1	45.54	3	45.03	44.80	5.1	13,534	0.04%
2022/12/27	6	46.48	0	0.00	46.40	6	13,495	0.04%
2022/12/23	1	45.40	0	0.00	45.95	1	13,646	0.01%
2022/12/22	23.3	46.64	10	46.82	46.45	13.3	13,669	0.10%
2022/12/21	1.1	46.95	0	0.00	46.65	1.1	13,819	0.01%
2022/12/20	25.6	47.44	20	46.65	46.60	5.6	13,914	0.04%
2022/12/19	1.4	48.59	0	0.00	47.95	1.4	13,947	0.01%
2022/12/16	5.2	48.07	6	48.63	48.90	-0.8	14,020	-0.01%
2022/12/15	0	0.00	1	48.30	48.50	-1	13,975	-0.01%
2022/12/14	0	0.00	2	47.93	47.80	-2	14,194	-0.01%
2022/12/13	4	48.14	2	48.15	47.75	2	14,220	0.01%
2022/12/12	13	47.94	23	48.08	48.05	-10	14,278	-0.07%
2022/12/09	18	49.41	8	49.47	48.80	10	14,409	0.07%
2022/12/08	14	49.44	10.2	49.46	49.40	3.8	14,403	0.03%
2022/12/07	154.1	50.12	323	49.60	49.10	-168.9	14,834	-1.14%	大買/大賣/鉅額交易
2022/12/06	63.1	51.16	66	51.37	51.10	-2.9	14,662	-0.02%
2022/12/05	7	51.37	11	51.44	51.30	-4	14,559	-0.03%
2022/12/02	37	50.95	24.5	50.87	51.10	12.5	14,565	0.09%
2022/12/01	21	50.35	58	50.22	50.10	-37	14,398	-0.26%
2022/11/30	37	49.43	50.1	49.51	49.55	-13.1	14,656	-0.09%
2022/11/29	22	48.50	1	48.50	48.45	21	14,729	0.14%
2022/11/28	2	48.70	39	48.37	48.50	-37	14,753	-0.25%
2022/11/25	3.1	48.35	31	48.21	48.05	-27.9	14,962	-0.19%
2022/11/24	1	48.45	29	48.43	48.35	-28	15,216	-0.18%
2022/11/23	10	48.00	12	48.13	48.05	-2	15,817	-0.01%
2022/11/22	8	47.74	68	47.75	47.80	-60	16,376	-0.37%
2022/11/21	7	48.10	34	48.09	48.20	-27	16,747	-0.16%
2022/11/18	67	49.07	95.2	48.68	48.40	-28.2	16,831	-0.17%
2022/11/17	39.1	48.75	62	48.88	49.00	-22.9	16,712	-0.14%
2022/11/16	43	47.07	122	47.85	48.15	-79	16,425	-0.48%	大賣/
2022/11/15	74	47.79	22.3	47.80	48.00	51.7	16,220	0.32%
2022/11/14	98	47.54	21	47.33	47.40	77	16,185	0.48%
2022/11/11	43	48.06	36.6	48.21	47.95	6.5	16,145	0.04%
2022/11/10	7	45.99	9	46.33	46.20	-2	16,227	-0.01%
2022/11/09	5	46.02	20	46.29	46.05	-15	16,358	-0.09%
2022/11/08	5	45.56	25	45.69	45.10	-20	16,292	-0.12%
2022/11/07	112	44.97	24	44.95	44.80	88	16,260	0.54%	大買/
2022/11/04	8	45.77	7	45.89	46.00	1	16,184	0.01%
2022/11/03	0	0.00	3	45.68	46.15	-3	16,373	-0.02%
2022/11/02	1	44.60	16	44.83	44.95	-15	16,566	-0.09%
2022/11/01	1	43.80	6	44.18	44.40	-5	17,113	-0.03%
2022/10/31	6.1	43.58	14	43.37	43.70	-7.9	17,771	-0.04%
2022/10/28	7	42.35	7	42.42	42.10	0	17,980	0.00%
2022/10/27	11	42.76	12	42.93	42.85	-1	18,148	-0.01%
2022/10/26	24	42.12	6	42.24	41.35	18	18,045	0.10%
2022/10/25	3	43.72	4	43.30	43.15	-1	17,911	-0.01%
2022/10/24	6	44.04	17	44.48	43.80	-11	17,985	-0.06%
2022/10/21	14.1	43.79	14	43.74	43.25	0.1	17,961	0.00%
2022/10/20	24	43.16	1	43.50	43.50	23	17,999	0.13%
2022/10/19	2	45.38	0	0.00	44.15	2	17,937	0.01%
2022/10/18	2	45.00	23	45.17	45.35	-21	17,953	-0.12%
2022/10/17	62	42.95	14	43.81	44.80	48	18,047	0.27%
2022/10/14	3	44.88	6	44.98	44.80	-3	18,179	-0.02%
2022/10/13	44	44.43	30	43.40	43.20	14	18,510	0.08%
2022/10/12	1	44.75	7.1	44.78	45.00	-6.1	18,730	-0.03%
2022/10/11	26.1	43.79	29	43.59	43.30	-2.9	18,873	-0.02%
2022/10/07	16.6	46.83	28.1	46.76	46.35	-11.6	19,401	-0.06%
2022/10/06	83.3	46.72	70	46.57	46.50	13.3	19,774	0.07%
2022/10/05	9	46.36	34	46.58	46.55	-25	19,665	-0.13%
2022/10/04	5	45.57	7	45.25	45.70	-2	19,594	-0.01%
2022/10/03	7	44.49	1	44.30	44.25	6	19,639	0.03%
2022/09/30	0	45.20	8	44.94	45.20	-8	19,846	-0.04%
2022/09/29	52	44.91	31	44.48	44.40	21	20,194	0.10%
2022/09/28	16	44.48	1	45.00	43.80	15	20,476	0.07%
2022/09/27	3	46.50	10	46.53	46.75	-7	20,371	-0.03%
2022/09/26	9	45.64	15	45.37	45.25	-6	20,339	-0.03%
2022/09/23	1	47.95	6.2	47.71	47.30	-5.2	20,358	-0.03%
2022/09/22	13	47.09	17	46.94	47.60	-4	20,396	-0.02%
2022/09/21	19.6	47.16	4	47.06	46.90	15.6	20,453	0.08%
2022/09/20	7.6	48.48	2	48.80	48.50	5.6	20,344	0.03%
2022/09/19	3	48.42	45	48.60	48.45	-42	20,397	-0.21%
2022/09/16	38	48.55	5	48.74	48.25	33	20,579	0.16%
2022/09/15	57.1	48.90	11	49.13	48.60	46.1	20,553	0.22%
2022/09/14	135	48.88	18	49.03	49.15	117	20,633	0.57%	大買/鉅額交易
2022/09/13	41	51.05	22.1	50.74	50.50	18.9	20,251	0.09%
2022/09/12	172	52.34	0	52.10	51.60	172	20,199	0.85%	大買/鉅額交易
2022/09/08	6	51.30	13	51.30	51.40	-7	20,424	-0.03%
2022/09/07	51	50.00	4	50.20	50.20	47	20,598	0.23%
2022/09/06	53	51.90	88	50.37	50.30	-35	20,848	-0.17%
2022/09/05	28	51.36	12	51.62	51.70	16	20,563	0.08%
2022/09/02	41	50.96	43	50.87	50.50	-2	20,388	-0.01%
2022/09/01	36	51.44	34	51.04	50.70	2	20,511	0.01%
2022/08/31	41.1	52.72	35	52.58	52.70	6	20,509	0.03%
2022/08/30	50.3	52.90	66.1	53.40	53.40	-15.8	20,767	-0.08%
2022/08/29	14.1	50.38	14	50.50	51.70	0.1	20,825	0.00%
2022/08/26	30	51.60	63	52.25	52.40	-33	20,422	-0.16%
2022/08/25	6	51.02	8	51.05	50.90	-2	20,349	-0.01%
2022/08/24	5	50.66	9	50.58	50.60	-4	20,530	-0.02%
2022/08/23	9	50.19	10	50.29	50.00	-1	20,487	0.00%
2022/08/22	19	49.78	24	50.26	50.00	-5	20,561	-0.02%
2022/08/19	25	50.12	50	50.26	50.30	-25	20,739	-0.12%
2022/08/18	23	48.87	23	49.19	49.55	0	20,715	0.00%
2022/08/17	51	49.69	22	50.19	48.80	29	20,751	0.14%
2022/08/16	11	51.87	34.1	51.79	52.00	-23.1	20,481	-0.11%
2022/08/15	28.1	51.10	36	51.18	51.00	-7.9	20,407	-0.04%
2022/08/12	41	51.66	20.4	51.37	51.10	20.6	20,771	0.10%
2022/08/11	29.4	51.19	25.4	51.12	50.90	4	21,178	0.02%
2022/08/10	13	51.21	16	51.04	51.20	-3	21,436	-0.01%
2022/08/09	32.4	50.73	17.3	50.73	50.70	15.1	21,796	0.07%
2022/08/08	8.3	50.40	78.1	50.18	50.70	-69.8	22,056	-0.32%
2022/08/05	22.3	49.05	8	49.39	49.15	14.3	22,060	0.06%
2022/08/04	20	48.24	48	48.73	48.55	-28	21,423	-0.13%
2022/08/03	17	47.19	18	47.65	48.45	-1	21,273	0.00%
2022/08/02	12	48.01	10	47.60	47.55	2	21,266	0.01%
2022/08/01	1	48.55	0.6	48.55	48.50	0.4	21,359	0.00%
2022/07/29	13	48.67	9	48.53	48.70	4	21,701	0.02%
2022/07/28	5	47.74	0	0.00	47.65	5	21,938	0.02%
2022/07/27	9	47.57	52	47.65	48.10	-43	21,884	-0.20%
2022/07/26	1	48.15	6	48.15	47.95	-5	21,804	-0.02%
2022/07/25	3	49.00	2	48.75	48.90	1	21,976	0.00%
2022/07/22	0	0.00	21.4	48.95	49.10	-21.4	22,002	-0.10%
2022/07/21	14	49.12	27	48.83	49.35	-13	22,092	-0.06%
2022/07/20	25	49.92	14	49.65	49.70	11	22,151	0.05%
2022/07/19	2	49.63	27	49.55	49.65	-25	21,948	-0.11%
2022/07/18	23	49.15	9	48.89	48.80	14	21,669	0.06%
2022/07/15	31.2	48.27	66	48.30	48.50	-34.8	21,507	-0.16%
2022/07/14	7	46.69	58	45.87	47.00	-51	21,021	-0.24%
2022/07/13	33	44.25	2	44.15	44.15	31	20,835	0.15%
2022/07/12	2	42.88	1	43.20	42.55	1	20,926	0.00%
2022/07/11	3	44.28	13	43.80	43.90	-10	21,110	-0.05%
2022/07/08	2	44.28	4	44.06	44.20	-2	21,589	-0.01%
2022/07/07	30	42.54	14	42.57	43.80	16	21,699	0.07%
2022/07/06	31	42.72	9	42.70	41.95	22	21,471	0.10%
2022/07/05	6	41.73	1	41.60	41.75	5	21,434	0.02%
2022/07/04	17	41.17	12	41.01	41.10	5	21,513	0.02%
2022/07/01	45	42.09	1	40.95	41.00	44	21,857	0.20%
2022/06/30	11	43.57	5	43.44	43.40	6	21,931	0.03%
2022/06/29	6	44.00	1	43.85	44.55	5	22,013	0.02%
2022/06/28	61	45.24	60	45.51	45.00	1	22,163	0.00%
2022/06/27	59	46.54	10	46.66	46.50	49	22,719	0.22%
2022/06/24	23	46.11	71	46.81	46.20	-48	23,509	-0.20%
2022/06/23	102	45.27	41	44.50	45.25	61	23,990	0.25%	大買/
2022/06/22	42	44.62	8	44.59	44.60	34	24,797	0.14%
2022/06/21	4	45.61	2	46.03	46.20	2	25,328	0.01%
2022/06/20	32	45.09	10	44.73	44.45	22	25,835	0.09%
2022/06/17	116	45.88	93	45.77	45.90	23	26,249	0.09%	大買/
2022/06/16	11	48.62	56	48.36	47.60	-45	26,095	-0.17%
2022/06/15	12.1	48.73	17	48.89	48.25	-4.9	26,077	-0.02%
2022/06/14	24	47.62	25	47.77	48.15	-1	25,788	0.00%
2022/06/13	13	47.27	19	47.23	47.35	-6	25,599	-0.02%
2022/06/10	43	47.95	94	47.92	47.90	-51	25,651	-0.20%
2022/06/09	24	48.56	11	47.97	47.90	13	25,693	0.05%
2022/06/08	44	49.92	39	49.32	49.10	5	25,438	0.02%
2022/06/07	32	49.50	62	49.56	49.65	-30	24,948	-0.12%
2022/06/06	10	48.42	7	48.26	48.15	3	24,371	0.01%
2022/06/02	19.4	49.01	10	48.67	48.55	9.4	24,363	0.04%
2022/06/01	6	47.70	37	48.29	48.40	-31	24,200	-0.13%
2022/05/31	20	47.53	12	47.49	47.40	8	23,990	0.03%
2022/05/30	67	47.70	12	47.76	47.50	55	24,182	0.23%
2022/05/27	34	47.87	6	47.49	47.30	28	24,116	0.12%
2022/05/26	6	48.19	11	48.52	48.00	-5	24,115	-0.02%
2022/05/25	6	48.55	11	48.91	48.60	-5	24,260	-0.02%
2022/05/24	36	48.55	52.3	48.63	47.95	-16.3	24,349	-0.07%
2022/05/23	46	48.66	42	48.32	48.05	4	24,164	0.02%
2022/05/20	37	48.96	39	48.84	48.80	-2	24,409	-0.01%
2022/05/19	43.1	48.05	177.1	48.48	49.00	-134	24,298	-0.55%	大賣/鉅額交易
2022/05/18	80	47.87	89.6	47.71	48.05	-9.6	24,273	-0.04%
2022/05/17	37.5	47.13	101	46.86	47.35	-63.5	25,201	-0.25%	大賣/
2022/05/16	27	45.50	19	45.44	45.40	8	25,278	0.03%
2022/05/13	15.1	44.28	51	44.26	45.10	-35.9	25,197	-0.14%
2022/05/12	28	41.73	13	41.28	41.00	15	24,680	0.06%
2022/05/11	19	41.47	19	42.08	42.35	0	24,631	0.00%
2022/05/10	11	41.68	12	42.05	42.30	-1	24,503	0.00%
2022/05/09	31	42.07	11	41.87	41.70	20	24,486	0.08%
2022/05/06	31	43.20	25.7	43.27	43.10	5.3	24,368	0.02%
2022/05/05	68.2	46.76	21.1	46.22	45.50	47.1	23,989	0.20%
2022/05/04	16	46.38	26	46.19	46.25	-10	23,651	-0.04%
2022/05/03	23	46.19	8	46.24	46.30	15	23,697	0.06%
2022/04/29	41	46.74	33.2	46.77	45.85	7.8	23,688	0.03%
2022/04/28	15	45.45	14.1	45.42	45.10	0.9	23,486	0.00%
2022/04/27	51	45.44	29	45.69	45.90	22	23,427	0.09%
2022/04/26	14	46.43	14	46.64	46.65	0	23,361	0.00%
2022/04/25	12	44.91	24.4	45.96	44.55	-12.4	23,161	-0.05%
2022/04/22	11.4	47.34	27	47.40	47.55	-15.6	23,125	-0.07%
2022/04/21	19.2	47.60	10	47.87	48.00	9.2	23,063	0.04%
2022/04/20	10	47.79	23.2	47.66	47.35	-13.2	22,897	-0.06%
2022/04/19	46	48.13	13	48.16	47.55	33	22,739	0.15%
2022/04/18	14.2	46.73	10	46.72	46.70	4.2	22,448	0.02%
2022/04/15	33	47.17	20	47.05	47.05	13	22,259	0.06%
2022/04/14	33.1	47.32	43	47.58	48.00	-9.9	22,132	-0.04%
2022/04/13	18.4	45.88	20	45.51	46.15	-1.6	21,664	-0.01%
2022/04/12	6	44.31	0	0.00	44.15	6	21,756	0.03%
2022/04/11	26	44.48	18	44.34	44.35	8	21,667	0.04%
2022/04/08	9.2	46.59	2	46.05	46.65	7.2	21,313	0.03%
2022/04/07	24	47.08	11	46.16	45.90	13	21,147	0.06%
2022/04/06	15	49.06	20	49.11	49.15	-5	20,803	-0.02%
2022/04/01	29.1	48.51	4	48.50	48.45	25.1	20,605	0.12%
2022/03/31	16	48.84	18.2	49.15	48.30	-2.2	20,442	-0.01%
2022/03/30	99.2	49.50	39	49.25	49.50	60.2	20,275	0.30%
2022/03/29	84	51.02	74	50.54	49.95	10	19,787	0.05%
2022/03/28	108	52.60	54	52.44	52.80	54	19,013	0.28%	大買/
2022/03/25	89.2	51.18	127	52.49	53.00	-37.8	18,276	-0.21%	大賣/
2022/03/24	42.2	50.41	161	50.67	51.00	-118.8	17,250	-0.69%	大賣/鉅額交易
2022/03/23	47	48.94	119.3	49.10	49.40	-72.2	16,494	-0.44%	大賣/
2022/03/22	94.3	47.44	55.1	48.08	48.35	39.2	16,024	0.24%
2022/03/21	17	46.69	117	46.67	46.40	-100	15,591	-0.64%	大賣/
2022/03/18	119	46.42	41	46.21	46.60	78	15,570	0.50%	大買/
2022/03/17	6	44.72	25	44.71	44.80	-19	15,254	-0.12%
2022/03/16	16	43.88	12	43.88	43.50	4	15,193	0.03%
2022/03/15	24	43.80	20	43.69	43.35	4	15,253	0.03%
2022/03/14	11	44.78	23.2	44.96	45.00	-12.2	15,205	-0.08%
2022/03/11	2	43.73	0	0.00	43.50	2	15,309	0.01%
2022/03/10	29	44.38	12	44.05	44.10	17	15,528	0.11%
2022/03/09	32	43.38	15	43.35	43.40	17	15,466	0.11%
2022/03/08	16.1	43.71	2.1	43.84	43.35	14	15,382	0.09%
2022/03/07	11	44.40	7	44.65	44.60	4	15,351	0.03%
2022/03/04	8	46.64	4	46.74	46.50	4	15,270	0.03%
2022/03/03	40	46.96	61.9	46.76	46.70	-21.9	15,290	-0.14%
2022/03/02	48	47.59	14	47.79	47.80	34	15,107	0.23%
2022/03/01	21.2	48.43	34.3	48.38	48.35	-13.1	15,086	-0.09%
2022/02/25	6.6	47.93	23	47.90	47.85	-16.5	14,877	-0.11%
2022/02/24	50	46.77	131	46.14	46.00	-81	14,762	-0.55%	大賣/
2022/02/23	31	47.93	32.1	48.07	47.90	-1.1	14,602	-0.01%
2022/02/22	46	48.09	58	48.08	48.40	-12	15,422	-0.08%
2022/02/21	30	48.11	22	48.25	47.95	8	15,664	0.05%
2022/02/18	57	48.41	71	48.59	48.65	-14	15,319	-0.09%
2022/02/17	163.5	48.03	85	48.40	47.90	78.5	14,747	0.53%	大買/
2022/02/16	29	46.19	207	46.59	46.70	-178	13,427	-1.33%	大賣/鉅額交易
2022/02/15	22.8	45.45	66.1	45.32	45.45	-43.2	12,791	-0.34%
2022/02/14	7	43.49	8	44.01	44.00	-1	12,458	-0.01%
2022/02/11	4.5	44.69	8	44.59	44.50	-3.5	12,431	-0.03%
2022/02/10	7	44.11	7	44.37	44.60	0	12,459	0.00%
2022/02/09	27	45.04	120	44.74	44.60	-93	12,543	-0.74%	大賣/
2022/02/08	0	0.00	28	43.69	44.00	-28	12,701	-0.22%
2022/02/07	13	42.77	6	42.97	43.25	7	12,787	0.05%
2022/01/26	7.1	41.98	4	42.10	42.00	3.1	12,923	0.02%
2022/01/25	34.3	42.43	3	42.18	42.10	31.3	13,327	0.23%
2022/01/24	2	42.55	3	43.13	43.40	-1	13,863	-0.01%
2022/01/21	1	43.75	8	43.71	43.60	-7	14,032	-0.05%
2022/01/20	4	44.45	11	44.47	44.45	-7	14,260	-0.05%
2022/01/19	2	44.13	31	44.11	44.20	-29	14,269	-0.20%
2022/01/18	22	43.80	20	44.01	43.70	2	14,060	0.01%
2022/01/17	29	43.56	34	43.46	43.85	-5	13,939	-0.04%
2022/01/14	0	0.00	21	41.79	42.20	-21	13,773	-0.15%
2022/01/13	5	42.07	5	42.28	42.05	0	13,800	0.00%
2022/01/12	8	42.45	10	42.17	42.50	-2	13,905	-0.01%
2022/01/11	27	42.29	15	41.96	42.35	12	13,926	0.09%
2022/01/10	0	0.00	2	42.15	42.20	-2	13,849	-0.01%
2022/01/07	19	42.24	42	42.20	42.10	-23	13,890	-0.17%
2022/01/06	13	42.83	21	43.09	43.10	-8	13,746	-0.06%
2022/01/05	51	43.30	26	44.22	42.95	25	13,642	0.18%
2022/01/04	15	43.84	13	43.90	44.40	2	13,201	0.02%
2022/01/03	0	0.00	11	43.65	43.80	-11	13,172	-0.08%
2021/12/30	11	43.65	6.2	43.57	43.75	4.8	13,168	0.04%
2021/12/29	20	43.66	21	43.79	43.65	-1	13,182	-0.01%
2021/12/28	11	44.10	15	44.08	44.00	-4	13,113	-0.03%
2021/12/27	3.2	44.09	16	44.14	44.10	-12.8	13,067	-0.10%
2021/12/24	8	43.90	16	43.82	43.90	-8	13,070	-0.06%
2021/12/23	38.3	43.88	47	44.04	44.05	-8.8	12,935	-0.07%
2021/12/22	10	43.58	77	43.28	43.55	-67	12,839	-0.52%
2021/12/21	14	43.11	13	43.18	43.15	1	12,789	0.01%
2021/12/20	5	43.10	13	42.95	43.00	-8	12,758	-0.06%
2021/12/17	25	43.02	12	43.07	42.65	13	12,765	0.10%
2021/12/16	1	43.20	10	42.97	43.10	-9	12,755	-0.07%
2021/12/15	31	42.36	31	42.24	42.10	0	12,635	0.00%
2021/12/14	18	42.38	43	42.49	42.55	-25	12,576	-0.20%
2021/12/13	1	41.80	3	41.83	41.70	-2	12,424	-0.02%
2021/12/10	9	41.86	7	41.86	41.70	2	12,603	0.02%
2021/12/09	35	43.19	25	42.52	42.45	10	12,557	0.08%
2021/12/08	13	42.57	118	42.50	42.50	-105	12,551	-0.84%	大賣/鉅額交易
2021/12/07	57	42.84	31	42.79	42.50	26	12,431	0.21%
2021/12/06	8	42.77	23	42.53	42.90	-15	12,114	-0.12%
2021/12/03	1	41.45	2	41.15	41.20	-1	11,940	-0.01%
2021/12/02	14	40.89	14	41.34	40.55	0	11,955	0.00%
2021/12/01	29	41.12	12	41.01	41.20	17	11,916	0.14%
2021/11/30	22	41.77	15	41.99	41.60	7	11,766	0.06%
2021/11/29	8	40.03	12	40.83	41.05	-4	11,702	-0.03%
2021/11/26	10	41.05	8.1	41.62	41.00	1.9	11,609	0.02%
2021/11/25	4	42.00	4.4	42.32	42.00	-0.4	11,541	0.00%
2021/11/24	13	41.93	3	42.03	42.30	10	11,748	0.09%
2021/11/23	26	42.32	25	42.33	42.00	1	11,658	0.01%
2021/11/22	25	43.39	34.9	43.62	43.30	-9.9	11,460	-0.09%
2021/11/19	69	43.90	29	43.98	43.00	40	11,343	0.35%
2021/11/18	81	43.71	124	43.33	43.80	-43	10,405	-0.41%	大賣/
2021/11/17	86	41.73	4	41.53	41.50	82	9,757	0.84%
2021/11/16	17	41.74	6	41.84	41.60	11	9,756	0.11%
2021/11/15	22	42.05	13	42.00	42.10	9	9,725	0.09%
2021/11/12	9	41.13	63	41.03	41.25	-54	9,675	-0.56%
2021/11/11	6	41.69	3	41.75	41.30	3	9,614	0.03%
2021/11/10	1	42.05	14	41.84	42.05	-13	9,626	-0.14%
2021/11/09	15	41.62	3	41.87	41.50	12	9,789	0.12%
2021/11/08	9	41.57	21	41.74	41.40	-12	9,746	-0.12%
2021/11/05	20.4	41.90	41.3	41.99	41.80	-20.9	9,736	-0.21%
2021/11/04	7	41.01	6	41.18	40.70	1	9,607	0.01%
2021/11/03	4	41.06	7	41.33	40.95	-3	9,615	-0.03%
2021/11/02	98	40.94	21	41.66	40.40	77	9,872	0.78%
2021/11/01	23	42.09	54	42.36	42.40	-31	9,574	-0.32%
2021/10/29	6.2	40.72	33	40.62	40.35	-26.8	9,222	-0.29%
2021/10/28	58	40.52	75	40.04	40.15	-17	9,320	-0.18%
2021/10/27	20	39.30	14	39.20	39.60	6	9,083	0.07%
2021/10/26	0	0.00	6.2	38.60	38.65	-6.2	9,218	-0.07%
2021/10/22	2.2	38.55	5	38.67	38.75	-2.8	9,785	-0.03%
2021/10/21	17	38.66	17	38.50	37.60	0	10,483	0.00%
2021/10/20	4	38.36	27	38.79	38.70	-23	10,465	-0.22%
2021/10/19	22.2	37.94	23	37.73	37.85	-0.9	10,656	-0.01%
2021/10/18	9	37.23	6	37.45	37.05	3	10,778	0.03%
2021/10/15	6	37.31	36	37.35	37.15	-30	11,089	-0.27%
2021/10/14	9	36.22	4	36.20	36.05	5	11,338	0.04%
2021/10/13	3.4	36.25	21	36.02	36.05	-17.6	11,732	-0.15%
2021/10/12	12.3	36.77	3	37.13	37.10	9.3	12,069	0.08%
2021/10/08	19	37.46	30	37.68	37.60	-11	13,040	-0.08%
2021/10/07	3	37.05	0	0.00	37.05	3	14,988	0.02%
2021/10/06	1	37.00	11	37.01	36.35	-10	17,470	-0.06%
2021/10/05	4	35.63	0	0.00	35.90	4	17,701	0.02%
2021/10/04	0	0.00	10	35.69	35.70	-10	18,027	-0.06%
2021/10/01	23.4	35.90	7	35.55	35.55	16.4	18,639	0.09%
2021/09/30	5	36.53	9	37.22	37.30	-4	18,795	-0.02%
2021/09/29	27.4	36.32	15	36.28	36.30	12.4	19,035	0.07%
2021/09/28	22.4	37.83	10	37.85	37.60	12.4	19,216	0.06%
2021/09/27	0	0.00	22	38.22	38.20	-22	19,269	-0.11%
2021/09/24	9	38.14	15.2	38.23	38.45	-6.2	19,406	-0.03%
2021/09/23	17.4	37.65	6	37.75	37.70	11.4	19,386	0.06%
2021/09/22	5	37.91	2	38.10	37.85	3	19,350	0.02%
2021/09/17	0	0.00	19.2	37.92	38.50	-19.2	19,355	-0.10%
2021/09/16	10	37.41	5	37.49	37.55	5	19,464	0.03%
2021/09/15	44	37.59	16	37.33	37.20	28	19,804	0.14%
2021/09/14	10	38.49	6	38.63	38.35	4	20,330	0.02%
2021/09/13	36	38.46	7	38.81	38.25	29	20,398	0.14%
2021/09/10	3	39.20	8	39.03	39.35	-5	20,461	-0.02%
2021/09/09	12	39.00	42	38.42	38.95	-30	20,679	-0.15%
2021/09/08	10	38.46	8	39.17	38.25	2	20,966	0.01%
2021/09/07	4	39.35	24	39.55	39.10	-20	21,266	-0.09%
2021/09/06	1	40.05	1	40.30	39.80	0	21,286	0.00%
2021/09/02	22	41.05	1	41.25	40.05	21	21,443	0.10%
2021/09/01	2	41.08	1	40.85	41.00	1	21,357	0.00%
2021/08/31	1	40.80	1	40.70	40.95	0	21,313	0.00%
2021/08/30	5	41.35	19	41.28	40.70	-14	21,312	-0.07%
2021/08/27	4	40.38	1	40.40	40.20	3	21,016	0.01%
2021/08/26	7	40.40	13	40.32	40.25	-6	21,064	-0.03%
2021/08/25	3.2	40.43	2	40.62	40.60	1.2	21,121	0.01%
2021/08/24	13.1	40.97	6	40.96	40.40	7.1	21,209	0.03%
2021/08/23	1	40.35	10	40.30	40.35	-9	21,053	-0.04%
2021/08/20	21	38.84	5	38.58	38.65	16	21,040	0.08%
2021/08/19	21	39.07	6	38.90	38.75	15	21,090	0.07%
2021/08/18	26	39.38	8	39.19	39.60	18	21,120	0.09%
2021/08/17	4	39.14	9	39.17	38.55	-5	21,189	-0.02%
2021/08/16	12	38.43	26	38.88	38.95	-14	21,197	-0.07%
2021/08/13	27	39.49	44	39.25	38.65	-17	21,055	-0.08%
2021/08/12	25	40.66	12	40.69	40.65	13	20,844	0.06%
2021/08/11	16	40.98	29	41.34	40.75	-13	20,838	-0.06%
2021/08/10	22	41.95	14	41.27	41.20	8	20,749	0.04%
2021/08/09	20	42.78	18	42.74	42.60	2	20,644	0.01%
2021/08/06	27	43.52	34	43.54	43.65	-7	20,597	-0.03%
2021/08/05	11	42.30	5	42.36	42.20	6	20,379	0.03%
2021/08/04	39	41.80	41	42.05	42.20	-2	20,574	-0.01%
2021/08/03	38	42.00	28.1	42.15	42.20	9.9	20,494	0.05%
2021/08/02	5	42.73	3	42.80	42.70	2	20,214	0.01%
2021/07/30	60	43.30	3.2	43.10	42.80	56.8	20,256	0.28%
2021/07/29	55	44.13	36	44.26	44.50	19	20,281	0.09%
2021/07/28	60	44.29	31	43.53	44.75	29	20,369	0.14%
2021/07/27	68	46.06	71.4	45.81	46.10	-3.4	20,172	-0.02%
2021/07/26	13.4	44.41	1	44.20	44.70	12.4	19,599	0.06%
2021/07/23	59	45.22	78	44.22	44.30	-19	19,708	-0.10%
2021/07/22	20	44.63	8	44.49	44.60	12	19,745	0.06%
2021/07/21	32	44.98	25	44.97	43.70	7	19,601	0.04%
2021/07/20	62.1	45.07	22	44.95	44.50	40.1	19,341	0.21%
2021/07/19	40	46.56	57.2	46.16	45.80	-17.2	19,070	-0.09%
2021/07/16	56.7	46.40	131	46.38	46.55	-74.4	18,811	-0.40%	大賣/
2021/07/15	85.8	46.81	93	46.57	46.30	-7.2	18,528	-0.04%
2021/07/14	302.2	46.99	149.5	46.79	45.75	152.7	17,675	0.86%	大買/大賣/鉅額交易
2021/07/13	83.1	46.08	146.4	46.16	45.95	-63.3	15,747	-0.40%	大賣/
2021/07/12	60.3	43.40	50	43.40	43.10	10.3	13,343	0.08%
2021/07/09	30	42.55	28	42.79	42.80	2	13,083	0.02%
2021/07/08	22	41.68	54	42.50	43.00	-32	12,931	-0.25%
2021/07/07	13	42.38	23	42.43	42.30	-10	12,486	-0.08%
2021/07/06	23	42.40	35	42.62	42.65	-12	12,380	-0.10%
2021/07/05	9	43.34	68	43.66	43.30	-59	12,494	-0.47%
2021/07/02	45	42.70	30	42.64	42.70	15	12,707	0.12%
2021/07/01	11	42.21	35	42.40	42.10	-24	12,888	-0.19%
2021/06/30	7	41.99	23	41.98	42.00	-16	12,782	-0.13%
2021/06/29	7	42.11	19	41.95	41.80	-12	12,819	-0.09%
2021/06/28	7	41.96	2	42.15	42.15	5	12,915	0.04%
2021/06/25	31	42.25	12	42.09	42.00	19	12,959	0.15%
2021/06/24	56	42.34	14	42.32	42.25	42	12,962	0.32%
2021/06/23	33	42.80	45	42.30	43.40	-12	12,804	-0.09%
2021/06/22	1	40.40	3.2	40.29	40.20	-2.2	12,204	-0.02%
2021/06/21	14	39.75	16	39.50	39.40	-2	12,196	-0.02%
2021/06/18	1	40.80	10	41.13	40.55	-9	12,106	-0.07%
2021/06/17	15	41.09	25	41.18	41.00	-10	11,999	-0.08%
2021/06/16	36	40.85	48.1	40.78	41.05	-12.1	11,813	-0.10%
2021/06/15	13	39.52	23	39.41	39.20	-10	11,597	-0.09%
2021/06/11	5	38.98	14	39.02	38.80	-9	11,685	-0.08%
2021/06/09	3	38.25	14	38.50	38.30	-11	11,816	-0.09%
2021/06/08	2	38.40	5	38.49	38.40	-3	12,095	-0.02%
2021/06/07	5	38.16	2	38.15	38.10	3	12,237	0.02%
2021/06/04	7	38.76	7	38.71	38.80	0	12,263	0.00%
2021/06/03	11	38.65	4	38.83	38.90	7	12,386	0.06%
2021/06/02	33	39.33	6	39.20	38.75	27	12,440	0.22%
2021/06/01	19	39.31	17	39.55	39.45	2	12,471	0.02%
2021/05/31	9	38.26	12	38.05	38.40	-3	12,385	-0.02%
2021/05/28	17	38.18	14	38.15	38.30	3	12,391	0.02%
2021/05/27	3.1	37.45	52	37.60	37.50	-49	12,357	-0.40%
2021/05/26	5	37.25	32	37.16	37.20	-27	12,288	-0.22%
2021/05/25	5	36.73	6	36.78	36.70	-1	12,263	-0.01%
2021/05/24	0	0.00	13	34.67	35.40	-13	12,192	-0.11%
2021/05/21	20	35.43	17	35.01	35.00	3	12,207	0.02%
2021/05/20	4	35.38	4	35.23	35.45	0	12,346	0.00%
2021/05/19	9	35.05	7	35.37	35.20	2	12,407	0.02%
2021/05/18	9	34.88	21	34.93	35.60	-12	12,440	-0.10%
2021/05/17	7	32.88	27	32.53	33.25	-20	12,492	-0.16%
2021/05/14	14	34.89	17	35.04	34.70	-3	12,504	-0.02%
2021/05/13	17	32.84	24	33.02	34.70	-7	12,415	-0.06%
2021/05/12	77.1	33.82	35	33.80	33.60	42.1	12,209	0.34%
2021/05/11	66	37.49	32	37.35	36.40	34	11,932	0.29%
2021/05/10	32	38.88	9	39.44	38.85	23	11,839	0.19%
2021/05/07	19.1	39.12	92	39.15	39.65	-72.9	11,902	-0.61%
2021/05/06	58	38.01	126	38.58	37.60	-68	11,827	-0.57%	大賣/
2021/05/05	57.1	39.42	33	39.23	38.70	24.1	11,586	0.21%
2021/05/04	33	40.28	38	40.74	40.00	-5	11,588	-0.04%
2021/05/03	25	42.31	44	42.46	41.80	-19	11,775	-0.16%
2021/04/29	46	43.65	15	43.52	43.35	31	11,697	0.27%
2021/04/28	27.5	43.78	77	43.67	43.75	-49.6	11,604	-0.43%
2021/04/27	16	42.59	9	42.82	42.50	7	11,475	0.06%
2021/04/26	104.1	42.48	20	42.51	42.45	84.1	11,519	0.73%	大買/
2021/04/23	74	42.41	10	42.26	42.40	64	11,637	0.55%
2021/04/22	23	42.33	31	42.69	42.00	-8	12,120	-0.07%
2021/04/21	16	43.00	48	43.02	42.75	-32	12,731	-0.25%
2021/04/20	4	43.05	20	43.06	43.20	-16	12,849	-0.12%
2021/04/19	13	42.72	79	42.70	42.75	-66	12,869	-0.51%
2021/04/16	31	42.47	7	42.51	42.50	24	12,819	0.19%
2021/04/15	13	42.37	7	42.34	42.50	6	12,960	0.05%
2021/04/14	45	42.11	12	42.28	42.10	33	13,048	0.25%
2021/04/13	38	43.07	12	42.99	42.75	26	13,219	0.20%
2021/04/12	21	43.52	24	43.41	43.30	-3	13,260	-0.02%
2021/04/09	179	44.42	32	44.15	43.80	147	13,368	1.10%	大買/鉅額交易
2021/04/08	77	45.06	33	44.94	45.25	44	13,092	0.34%
2021/04/07	42.3	43.51	60	43.49	44.50	-17.7	12,668	-0.14%
2021/04/06	3	42.87	6	42.88	42.90	-3	12,494	-0.02%
2021/04/01	14	42.78	4	42.84	42.70	10	12,548	0.08%
2021/03/31	25	42.90	20	42.87	42.90	5	12,519	0.04%
2021/03/30	14	43.16	3	43.65	43.15	11	12,456	0.09%
2021/03/29	10	43.76	47.1	43.85	43.50	-37.1	12,466	-0.30%
2021/03/26	20.1	43.61	25	43.53	43.55	-4.9	12,456	-0.04%
2021/03/25	6	43.05	2	42.98	42.90	4	12,374	0.03%
2021/03/24	12	42.93	14	42.84	42.80	-2	12,387	-0.02%
2021/03/23	23	42.99	8	42.98	42.85	15	12,546	0.12%
2021/03/22	31	42.97	13	42.98	42.95	18	12,656	0.14%
2021/03/19	14	42.62	2	42.80	43.00	12	12,852	0.09%
2021/03/18	10	42.71	24.5	42.82	43.15	-14.5	12,934	-0.11%
2021/03/17	33	42.56	13	42.73	42.25	20	13,209	0.15%
2021/03/16	33	42.63	10.5	42.74	42.60	22.5	13,565	0.17%
2021/03/15	16	42.72	6	42.93	42.75	10	13,882	0.07%
2021/03/12	10	42.61	14	43.00	42.75	-4	14,095	-0.03%
2021/03/11	7	42.25	10	42.21	42.30	-3	14,223	-0.02%
2021/03/10	9	42.21	63	42.20	42.15	-54	14,546	-0.37%
2021/03/09	8	42.08	4	42.25	42.25	4	14,756	0.03%
2021/03/08	27	42.71	12	42.83	42.40	15	14,970	0.10%
2021/03/05	18	43.19	12	43.28	42.90	6	15,179	0.04%
2021/03/04	8	43.55	4	44.05	43.50	4	15,588	0.03%
2021/03/03	0	0.00	1	43.70	43.90	-1	16,233	-0.01%
2021/03/02	12	43.88	16	44.21	43.60	-4	16,666	-0.02%
2021/02/26	7	43.81	1	44.10	44.10	6	16,977	0.04%
2021/02/25	6	44.18	8	44.33	44.30	-2	17,426	-0.01%
2021/02/24	12	44.48	14	44.13	44.05	-2	17,573	-0.01%
2021/02/23	6	44.78	2	44.95	44.75	4	17,586	0.02%
2021/02/22	8	45.03	20	45.16	45.00	-12	17,692	-0.07%
2021/02/19	1	43.90	6	44.24	44.35	-5	17,644	-0.03%
2021/02/18	2	44.05	25	44.04	43.95	-23	17,771	-0.13%
2021/02/17	25	44.02	10	44.04	43.85	15	17,898	0.08%
2021/02/05	11	42.90	38	43.29	43.40	-27	17,998	-0.15%
2021/02/04	5	42.15	8	42.15	42.15	-3	18,487	-0.02%
2021/02/03	4	42.13	3	42.13	41.95	1	18,648	0.01%
2021/02/02	8	42.08	10	42.10	42.00	-2	18,874	-0.01%
2021/02/01	28	41.76	60	41.97	41.90	-32	19,014	-0.17%
2021/01/29	41	42.98	3	42.88	42.45	38	19,199	0.20%
2021/01/28	36	43.17	8	43.39	43.15	28	19,193	0.15%
2021/01/27	14	43.72	4	43.73	43.80	10	19,271	0.05%
2021/01/26	69	44.33	18	44.45	43.75	51	19,254	0.26%
2021/01/25	23	45.07	34	45.17	44.95	-11	19,103	-0.06%
2021/01/22	10	43.51	38	43.68	44.15	-28	18,774	-0.15%
2021/01/21	31	42.87	15	43.03	42.70	16	18,754	0.09%
2021/01/20	36	43.08	19	42.94	42.65	17	18,800	0.09%
2021/01/19	23	43.94	6	44.00	43.75	17	18,607	0.09%
2021/01/18	42	43.85	22	43.86	44.15	20	18,593	0.11%
2021/01/15	101	45.38	41	45.41	44.80	60	18,601	0.32%	大買/
2021/01/14	56	46.42	148	46.40	46.70	-92	18,293	-0.50%	大賣/
2021/01/13	11	44.92	45	44.40	44.90	-34	17,949	-0.19%
2021/01/12	47	44.33	24	44.46	43.85	23	18,092	0.13%
2021/01/11	4	44.79	17	44.78	44.90	-13	18,612	-0.07%
2021/01/08	18	44.70	10	44.85	44.75	8	18,733	0.04%
2021/01/07	47	44.57	46	44.42	44.40	1	18,611	0.01%
2021/01/06	40	45.28	39	44.83	44.50	1	18,624	0.01%
2021/01/05	19	44.69	58	44.94	44.95	-39	18,417	-0.21%
2021/01/04	33	44.43	71	44.24	44.60	-38	18,456	-0.21%
2020/12/31	10	43.56	13	43.68	43.50	-3	18,705	-0.02%
2020/12/30	18	43.50	12	43.45	43.50	6	18,822	0.03%
2020/12/29	34	43.29	4	43.24	43.15	30	19,498	0.15%
2020/12/28	18	43.74	13	43.71	43.70	5	19,815	0.03%
2020/12/25	16	43.75	2	44.00	43.75	14	19,983	0.07%
2020/12/24	24	43.84	13	43.98	43.75	11	20,069	0.05%
2020/12/23	25	43.25	18	43.34	43.20	7	20,155	0.03%
2020/12/22	26	43.73	105	43.79	43.15	-79	20,428	-0.39%	大賣/
2020/12/21	34	43.61	8	43.73	43.90	26	20,608	0.13%
2020/12/18	23	44.42	14	44.62	44.15	9	20,573	0.04%
2020/12/17	33	44.37	31	44.34	44.50	2	20,678	0.01%
2020/12/16	8	44.07	22	44.11	44.40	-14	20,705	-0.07%
2020/12/15	90	43.65	8	43.81	43.35	82	20,614	0.40%
2020/12/14	108	44.18	43	43.94	44.15	65	20,435	0.32%	大買/
2020/12/11	78	44.67	311	45.00	44.35	-233	20,484	-1.14%	大賣/鉅額交易
2020/12/10	121	45.99	17	46.02	45.50	104	20,316	0.51%	大買/鉅額交易
2020/12/09	226	47.51	38	47.54	47.20	188	20,238	0.93%	大買/鉅額交易
2020/12/08	125	47.32	46	47.31	47.85	79	20,205	0.39%	大買/
2020/12/07	61	47.61	17	47.73	47.35	44	20,647	0.21%
2020/12/04	52	47.11	32	47.14	47.20	20	20,442	0.10%
2020/12/03	21	47.68	42	47.63	47.60	-21	20,121	-0.10%
2020/12/02	38	47.60	50	48.02	47.45	-12	20,090	-0.06%
2020/12/01	49	48.02	59	48.10	48.20	-10	19,979	-0.05%
2020/11/30	72	48.96	31	48.93	48.05	41	19,938	0.21%
2020/11/27	106	47.63	94	48.02	48.40	12	19,702	0.06%	大買/
2020/11/26	41	46.74	82.4	46.65	47.45	-41.4	19,443	-0.21%
2020/11/25	77	46.27	27	46.11	45.75	50	19,207	0.26%
2020/11/24	176	47.36	42	47.70	46.85	134	19,061	0.70%	大買/鉅額交易
2020/11/23	76	46.84	8	46.75	46.75	68	18,805	0.36%
2020/11/20	6	46.38	24	46.23	46.25	-18	18,968	-0.09%
2020/11/19	18	47.04	24	46.73	46.50	-6	19,129	-0.03%
2020/11/18	18	46.77	15	46.45	46.35	3	19,335	0.02%
2020/11/17	7	47.09	35	47.01	46.65	-28	19,912	-0.14%
2020/11/16	19	47.16	15	47.49	46.80	4	20,442	0.02%
2020/11/13	22	46.54	29	46.55	46.70	-7	20,731	-0.03%
2020/11/12	55	47.06	77	47.03	46.90	-22	20,835	-0.11%
2020/11/11	10	45.30	41	45.78	45.85	-31	20,461	-0.15%
2020/11/10	14	44.94	14.6	45.18	44.90	-0.6	20,732	0.00%
2020/11/09	47	45.85	6	45.72	45.25	41	21,800	0.19%
2020/11/06	23	45.70	30	45.85	45.30	-7	22,576	-0.03%
2020/11/05	10	44.40	13	44.22	44.70	-3	23,229	-0.01%
2020/11/04	8	43.44	1	43.75	43.80	7	24,048	0.03%
2020/11/03	2	43.88	7	43.94	43.75	-5	24,687	-0.02%
2020/11/02	12	43.07	4	43.33	43.25	8	25,601	0.03%
2020/10/30	16	43.98	8	43.55	43.55	8	27,081	0.03%
2020/10/29	10	44.05	5	44.45	44.55	5	27,382	0.02%
2020/10/28	23	44.74	10	44.49	44.55	13	27,423	0.05%
2020/10/27	10	45.75	14	45.62	45.60	-4	27,518	-0.01%
2020/10/26	8	46.31	11	46.02	45.70	-3	27,982	-0.01%
2020/10/23	10	46.69	27	47.02	46.45	-17	28,080	-0.06%
2020/10/22	11	46.34	37	46.74	47.00	-26	28,204	-0.09%
2020/10/21	70	46.97	43	46.77	46.35	27	28,313	0.10%
2020/10/20	64	46.39	28	46.34	46.25	36	28,481	0.13%
2020/10/19	77	46.49	76	46.49	46.80	1	28,705	0.00%
2020/10/16	24	44.38	15	44.83	43.60	9	28,456	0.03%
2020/10/15	9	45.68	14	45.38	45.10	-5	29,164	-0.02%
2020/10/14	26	45.64	38.3	45.35	45.05	-12.3	29,634	-0.04%
2020/10/13	27	44.89	56	45.26	45.70	-29	29,856	-0.10%
2020/10/12	66	46.44	13	45.71	45.30	53	30,054	0.18%
2020/10/08	28	45.88	58	46.13	46.30	-30	30,053	-0.10%
2020/10/07	36	44.33	30	44.67	44.90	6	29,831	0.02%
2020/10/06	31	43.85	55	44.43	45.00	-24	29,996	-0.08%
2020/10/05	35	42.48	89	42.49	42.90	-54	29,823	-0.18%
2020/09/30	59	40.72	20	40.62	40.75	39	29,671	0.13%
2020/09/29	10	41.62	13	41.31	41.55	-3	29,783	-0.01%
2020/09/28	29	41.58	17	41.84	41.85	12	30,098	0.04%
2020/09/25	79	41.29	64	41.61	41.15	15	30,399	0.05%
2020/09/24	61	43.42	50	43.60	43.05	11	30,492	0.04%
2020/09/23	30	45.12	4	45.81	45.00	26	30,640	0.08%
2020/09/22	81	45.94	28	45.71	45.70	53	30,888	0.17%
2020/09/21	40	46.54	33	47.25	47.25	7	31,357	0.02%
2020/09/18	15	46.96	22	47.10	46.95	-7	31,337	-0.02%
2020/09/17	15	47.09	44	47.07	47.00	-29	31,523	-0.09%
2020/09/16	25	47.46	23	47.58	47.05	2	31,661	0.01%
2020/09/15	13	47.59	47	47.53	47.50	-34	31,599	-0.11%
2020/09/14	67	47.36	81	47.68	46.60	-14	31,791	-0.04%
2020/09/11	31	46.97	68	47.13	47.30	-37	32,083	-0.12%
2020/09/10	61	46.99	152	46.84	46.25	-91	32,395	-0.28%	大賣/
2020/09/09	17	44.70	60	44.82	45.15	-43	31,771	-0.14%
2020/09/08	10	44.30	30	44.60	44.05	-20	31,868	-0.06%
2020/09/07	28	45.14	13	44.82	44.40	15	32,136	0.05%
2020/09/04	9	43.53	34	44.73	44.80	-25	32,370	-0.08%
2020/09/03	96	44.80	64	45.14	44.40	32	32,591	0.10%
2020/09/02	35	44.86	4	45.09	45.00	31	32,629	0.10%
2020/09/01	27	45.00	44	44.83	45.40	-17	32,858	-0.05%
2020/08/31	52	44.07	8	43.77	43.65	44	32,742	0.13%
2020/08/28	7	43.65	10	44.04	44.30	-3	33,059	-0.01%
2020/08/27	22	44.05	16	43.94	43.80	6	33,321	0.02%
2020/08/26	52	44.12	20	44.03	44.35	32	33,705	0.09%
2020/08/25	28	45.13	15	45.40	45.05	13	33,837	0.04%
2020/08/24	31	45.12	13	45.30	45.45	18	33,911	0.05%
2020/08/21	183	45.37	11	45.49	45.15	172	34,534	0.50%	大買/鉅額交易
2020/08/20	51	44.30	223	44.95	44.05	-172	34,238	-0.50%	大賣/鉅額交易
2020/08/19	57	48.36	49	48.75	47.70	8	33,907	0.02%
2020/08/18	31	49.50	859	49.36	49.15	-828	33,793	-2.45%	大賣/鉅額交易
2020/08/17	67	50.88	23	50.70	50.20	44	33,918	0.13%
2020/08/14	46	50.18	81	49.95	50.50	-35	34,313	-0.10%
2020/08/13	254	52.29	106	50.83	49.25	148	34,217	0.43%	大買/大賣/鉅額交易
2020/08/12	182	53.24	59	53.22	53.10	123	33,525	0.37%	大買/鉅額交易
2020/08/11	848	52.80	52	52.46	52.50	796	33,359	2.39%	大買/鉅額交易
2020/08/10	73	52.64	68	51.88	51.00	5	33,122	0.02%
2020/08/07	72	53.50	40	53.56	52.80	32	32,895	0.10%
2020/08/06	93	53.47	56	53.21	53.40	37	32,555	0.11%
2020/08/05	138.2	51.57	129	52.31	52.50	9.2	32,338	0.03%	大買/大賣/
2020/08/04	31	49.16	106	49.55	49.55	-75	31,486	-0.24%	大賣/
2020/08/03	21	48.76	34	48.70	48.50	-13	31,569	-0.04%
2020/07/31	45	48.53	42	48.37	48.50	3	32,031	0.01%
2020/07/30	43	48.57	105	48.63	49.25	-62	32,010	-0.19%	大賣/
2020/07/29	13	47.20	11	47.14	47.25	2	31,895	0.01%
2020/07/28	32	47.39	30	47.03	46.90	2	32,192	0.01%
2020/07/27	29	48.17	47	47.95	47.55	-18	32,879	-0.05%
2020/07/24	118	49.40	61	48.65	48.40	57	33,427	0.17%	大買/
2020/07/23	73	50.27	54	50.32	50.30	19	33,217	0.06%
2020/07/22	38	49.59	40.1	49.53	49.45	-2.1	33,065	-0.01%
2020/07/21	75	49.37	74	49.38	49.00	1	33,126	0.00%
2020/07/20	43	47.51	24	47.11	48.40	19	32,756	0.06%
2020/07/17	83	46.24	175	46.20	45.85	-92	32,592	-0.28%	大賣/
2020/07/16	74	45.50	36	45.70	45.45	38	33,170	0.11%
2020/07/15	38	45.10	35	44.71	44.55	3	33,437	0.01%
2020/07/14	22	45.76	24	45.67	45.50	-2	33,917	-0.01%
2020/07/13	63	44.99	27.5	45.17	45.40	35.5	33,967	0.10%
2020/07/10	100	46.27	30	46.52	45.15	70	34,161	0.20%
2020/07/09	19	48.91	33	49.08	49.00	-14	34,187	-0.04%
2020/07/08	70	49.79	30	50.07	49.80	40	34,151	0.12%
2020/07/07	20	49.35	190	49.04	49.35	-170	34,128	-0.50%	大賣/鉅額交易
2020/07/06	42	49.93	40	49.99	50.00	2	34,344	0.01%
2020/07/03	118	48.47	29	48.42	48.50	89	34,444	0.26%	大買/
2020/07/02	27	47.73	29	47.65	48.00	-2	34,802	-0.01%
2020/07/01	32	47.65	29	47.56	47.20	3	34,772	0.01%
2020/06/30	170	48.05	44.5	48.00	47.70	125.5	34,841	0.36%	大買/鉅額交易
2020/06/29	12	46.85	12	46.98	46.70	0	34,695	0.00%
2020/06/24	6	46.33	14	46.63	47.10	-8	34,962	-0.02%
2020/06/23	16	46.23	16	46.40	46.00	0	35,446	0.00%
2020/06/22	38	46.74	15	46.75	46.60	23	36,010	0.06%
2020/06/19	37	47.24	35	47.43	47.45	2	36,293	0.01%
2020/06/18	95	47.12	230.3	47.09	47.85	-135.3	36,159	-0.37%	大賣/鉅額交易
2020/06/17	145	45.70	264	46.13	46.05	-119	35,660	-0.33%	大買/大賣/鉅額交易
2020/06/16	76	44.62	18	44.74	44.80	58	35,667	0.16%
2020/06/15	42	44.41	32	44.43	43.70	10	35,849	0.03%
2020/06/12	53	44.23	20	44.57	45.00	33	36,083	0.09%
2020/06/11	52	45.92	59	44.58	44.50	-7	36,124	-0.02%
2020/06/10	31	46.11	24	46.16	46.00	7	36,030	0.02%
2020/06/09	21	45.44	21.4	45.44	45.60	-0.4	36,039	0.00%
2020/06/08	16	45.01	86	45.27	45.25	-70	36,199	-0.19%
2020/06/05	22.1	44.76	76	44.78	44.25	-53.9	36,074	-0.15%
2020/06/04	61	44.94	69	44.88	44.60	-8	36,091	-0.02%
2020/06/03	9	44.04	39	44.01	44.05	-30	35,916	-0.08%
2020/06/02	166	43.38	180	43.14	43.20	-14	35,702	-0.04%	大買/大賣/
2020/06/01	29	42.98	41	43.00	43.20	-12	35,377	-0.03%
2020/05/29	35	42.05	41	42.06	42.00	-6	35,022	-0.02%
2020/05/28	223	42.50	291	42.51	42.10	-68	34,916	-0.19%	大買/大賣/
2020/05/27	138	40.75	206	40.91	40.95	-68	34,122	-0.20%	大買/大賣/
2020/05/26	86	40.50	93	41.03	40.15	-7	34,051	-0.02%
2020/05/25	59	39.59	67	39.18	40.15	-8	33,907	-0.02%
2020/05/22	97	40.06	28	40.00	39.60	69	33,612	0.21%
2020/05/21	21	40.14	20	40.47	41.30	1	33,201	0.00%
2020/05/20	73	39.01	62	39.03	39.15	11	32,618	0.03%
2020/05/19	44	39.56	37	39.39	39.30	7	32,530	0.02%
2020/05/18	127	39.11	41	40.14	38.85	86	31,990	0.27%	大買/
2020/05/15	74	42.26	81	42.06	42.00	-7	31,299	-0.02%
2020/05/14	59	43.00	124	42.42	41.95	-65	30,723	-0.21%	大賣/
2020/05/13	38	43.88	20	43.89	44.10	18	30,202	0.06%
2020/05/12	71	43.71	72	43.94	44.25	-1	30,079	0.00%
2020/05/11	50	43.26	105	43.32	43.00	-55	29,914	-0.18%	大賣/
2020/05/08	84	41.79	84	41.82	41.55	0	29,380	0.00%
2020/05/07	46	40.41	86	40.62	41.00	-40	29,258	-0.14%
2020/05/06	27	39.39	13	39.65	39.25	14	28,739	0.05%
2020/05/05	100.3	39.95	56	40.21	39.10	44.3	28,655	0.15%
2020/05/04	80	39.34	56	39.52	39.50	24	28,432	0.08%
2020/04/30	81	39.36	88.6	39.36	39.95	-7.6	28,255	-0.03%
2020/04/29	217	37.50	115	37.48	37.55	102	27,612	0.37%	大買/大賣/鉅額交易
2020/04/28	52	36.69	83	36.61	36.45	-31	27,050	-0.11%
2020/04/27	53	36.25	65	36.18	36.65	-12	26,985	-0.04%
2020/04/24	88	35.26	84	35.36	35.45	4	26,688	0.01%
2020/04/23	180	35.91	51	35.97	35.35	129	26,299	0.49%	大買/鉅額交易
2020/04/22	64	35.33	75	35.55	35.70	-11	25,993	-0.04%
2020/04/21	75	36.78	95	35.98	35.70	-20	25,836	-0.08%
2020/04/20	58	36.20	72	36.35	36.75	-14	25,133	-0.06%
2020/04/17	74	35.90	111	35.81	35.40	-37	24,815	-0.15%	大賣/
2020/04/16	52	34.88	51	34.79	34.70	1	24,354	0.00%
2020/04/15	93	35.24	65	34.85	34.50	28	24,732	0.11%
2020/04/14	67	34.59	100	34.94	34.90	-33	24,488	-0.13%
2020/04/13	62	33.97	43	33.79	33.60	19	24,494	0.08%
2020/04/10	58	34.09	76	34.13	34.20	-18	24,821	-0.07%
2020/04/09	98.5	35.10	63	35.36	34.00	35.5	25,514	0.14%
2020/04/08	146	35.31	88	35.21	35.20	58	25,418	0.23%	大買/
2020/04/07	277	34.54	277	34.85	34.70	0	24,919	0.00%	大買/大賣/
2020/04/06	69	32.43	89	32.41	32.65	-20	24,255	-0.08%
2020/04/01	18	31.42	23	31.63	31.75	-5	23,929	-0.02%
2020/03/31	55	31.50	45	31.36	31.25	10	23,832	0.04%
2020/03/30	49	30.57	47	30.78	31.10	2	23,473	0.01%
2020/03/27	99	31.81	88	31.64	30.80	11	23,145	0.05%
2020/03/26	111	29.89	102	30.36	31.30	9	22,533	0.04%	大買/大賣/
2020/03/25	53	28.76	56	29.04	29.40	-3	21,867	-0.01%
2020/03/24	43	26.25	37	26.43	26.75	6	21,608	0.03%
2020/03/23	27	24.54	33	24.55	24.50	-6	21,739	-0.03%
2020/03/20	66	25.67	22	25.60	25.85	44	21,736	0.20%
2020/03/19	31	23.96	55	24.75	23.50	-24	21,555	-0.11%
2020/03/18	35	27.52	14	27.09	26.10	21	21,752	0.10%
2020/03/17	36	28.48	28	29.07	27.70	8	21,544	0.04%
2020/03/16	71	32.03	14	30.99	29.70	57	21,262	0.27%
2020/03/13	21	31.60	424	31.35	32.05	-403	21,042	-1.92%	大賣/鉅額交易
2020/03/12	36	35.37	10	35.77	34.75	26	20,873	0.12%
2020/03/11	212	39.99	19	39.24	38.50	193	20,670	0.93%	大買/鉅額交易
2020/03/10	33	38.24	16	38.61	38.75	17	20,469	0.08%
2020/03/09	222	40.32	5	40.55	38.90	217	20,550	1.06%	大買/鉅額交易
2020/03/06	10	40.95	33	41.17	41.15	-23	20,496	-0.11%
2020/03/05	24	40.56	50	40.89	40.60	-26	20,648	-0.13%
2020/03/04	13	39.13	12	39.28	39.40	1	20,493	0.00%
2020/03/03	25	40.31	17	40.09	39.70	8	20,513	0.04%
2020/03/02	42	38.95	14	38.11	39.00	28	20,483	0.14%
2020/02/27	19	39.89	36	39.97	39.00	-17	20,539	-0.08%
2020/02/26	43	42.56	23	41.78	41.35	20	20,352	0.10%
2020/02/25	3	43.25	11	43.30	43.45	-8	20,386	-0.04%
2020/02/24	17	43.31	10	43.59	43.65	7	20,577	0.03%
2020/02/21	27	44.07	81	43.71	43.75	-54	20,871	-0.26%
2020/02/20	7	43.75	33	43.80	44.05	-26	21,172	-0.12%
2020/02/19	32	43.16	17	43.09	42.85	15	21,259	0.07%
2020/02/18	12	43.39	7	43.11	43.10	5	21,748	0.02%
2020/02/17	14	43.00	22	43.19	43.25	-8	22,448	-0.04%
2020/02/14	16	43.28	0	0.00	43.10	16	23,240	0.07%
2020/02/13	49	43.88	21	43.55	43.20	28	24,558	0.11%
2020/02/12	26	43.39	62	44.29	44.60	-36	25,914	-0.14%
2020/02/11	7	41.54	16	41.46	41.85	-9	25,711	-0.04%
2020/02/10	40	39.39	52	39.49	39.75	-12	25,801	-0.05%
2020/02/07	35	41.16	21	41.23	41.05	14	25,899	0.05%
2020/02/06	43	41.97	16	42.16	42.25	27	26,299	0.10%
2020/02/05	6	40.88	5	40.89	41.20	1	26,896	0.00%
2020/02/04	11	41.59	11	41.50	41.30	0	27,189	0.00%
2020/02/03	12	38.62	20	39.69	40.00	-8	27,672	-0.03%
2020/01/31	17	40.91	10	41.02	40.90	7	28,052	0.02%
2020/01/30	32	42.88	30	43.45	41.85	2	28,072	0.01%
2020/01/20	2	45.88	7	46.46	46.45	-5	28,233	-0.02%
2020/01/17	10	45.70	15	45.87	45.45	-5	28,649	-0.02%
2020/01/16	9	45.79	8	46.29	45.55	1	28,846	0.00%
2020/01/15	18	46.65	21	46.91	46.30	-3	28,983	-0.01%
2020/01/14	13	46.77	40	46.74	46.80	-27	29,176	-0.09%
2020/01/13	27	46.41	73	46.31	46.35	-46	29,078	-0.16%
2020/01/10	15	45.52	64.8	45.41	45.65	-49.8	29,337	-0.17%
2020/01/09	15	45.10	40	45.17	45.20	-25	29,326	-0.09%
2020/01/08	9	42.72	18	43.31	43.40	-9	29,063	-0.03%
2020/01/07	20	42.81	34	42.84	43.20	-14	29,218	-0.05%
2020/01/06	46	42.06	34	41.99	41.65	12	29,767	0.04%
2020/01/03	192	44.74	28	44.75	43.85	164	29,727	0.55%	大買/鉅額交易
2020/01/02	39	46.65	77	46.63	47.00	-38	29,685	-0.13%
2019/12/31	3	45.03	3	45.08	45.10	0	29,739	0.00%
2019/12/30	22	44.95	21	45.00	44.90	1	30,178	0.00%
2019/12/27	5.2	45.06	16	45.20	45.40	-10.8	30,544	-0.04%
2019/12/26	68	45.34	26	45.34	45.15	42	31,259	0.13%
2019/12/25	7	46.57	3	46.57	46.40	4	31,405	0.01%
2019/12/24	21	45.87	14	46.23	46.25	7	31,752	0.02%
2019/12/23	7	45.98	17	46.18	45.90	-10	31,981	-0.03%
2019/12/20	4.3	46.73	55	46.67	46.80	-50.7	32,123	-0.16%
2019/12/19	32	46.12	26	46.49	45.90	6	32,661	0.02%
2019/12/18	107	46.27	14	45.97	46.00	93	33,134	0.28%	大買/
2019/12/17	27	47.98	32	47.89	47.90	-5	33,154	-0.02%
2019/12/16	25	46.53	65	47.11	47.90	-40	33,259	-0.12%
2019/12/13	103	46.85	46	46.96	45.80	57	33,304	0.17%	大買/
2019/12/12	11	48.32	55	48.44	48.75	-44	33,254	-0.13%
2019/12/11	67	47.76	4	47.91	47.70	63	33,557	0.19%
2019/12/10	15	47.66	9	48.14	48.30	6	33,920	0.02%
2019/12/09	32	48.23	48	48.56	47.75	-16	34,326	-0.05%
2019/12/06	40	47.74	10	47.53	47.45	30	34,645	0.09%
2019/12/05	2	47.88	19	47.91	47.95	-17	35,780	-0.05%
2019/12/04	27	47.48	16	47.45	46.90	11	37,666	0.03%
2019/12/03	95	48.93	17	48.66	48.45	78	39,329	0.20%
2019/12/02	29	48.24	42	49.44	49.90	-13	39,620	-0.03%
2019/11/29	31	49.00	18	48.81	48.95	13	39,645	0.03%
2019/11/28	39	49.54	17	49.45	49.40	22	39,863	0.06%
2019/11/27	18	50.39	32	50.58	50.00	-14	41,176	-0.03%
2019/11/26	22	50.62	15	50.58	50.50	7	41,983	0.02%
2019/11/25	10	50.07	63	50.14	49.60	-53	42,057	-0.13%
2019/11/22	75	49.49	53	49.59	49.50	22	42,338	0.05%
2019/11/21	48	49.84	11	49.69	49.50	37	42,736	0.09%
2019/11/20	33	50.19	24	50.30	50.60	9	43,309	0.02%
2019/11/19	29	50.78	14	50.77	50.60	15	45,154	0.03%
2019/11/18	45	51.60	38	51.36	51.20	7	45,711	0.02%
2019/11/15	37	51.87	43	51.64	51.00	-6	45,973	-0.01%
2019/11/14	32	51.20	34	51.12	52.20	-2	46,146	0.00%
2019/11/13	53	49.81	78	49.98	50.90	-25	46,986	-0.05%
2019/11/12	99	48.29	147	49.22	50.10	-48	47,221	-0.10%	大賣/
2019/11/11	88	46.82	139	47.04	47.05	-51	46,232	-0.11%	大賣/
2019/11/08	33	44.16	58	44.18	44.70	-25	44,678	-0.06%
2019/11/07	24	43.21	27	43.26	43.30	-3	44,375	-0.01%
2019/11/06	77	44.13	118	44.28	43.90	-41	44,263	-0.09%	大賣/
2019/11/05	63	44.91	64	45.04	45.45	-1	43,928	0.00%
2019/11/04	65	44.46	113.5	44.52	45.00	-48.5	43,667	-0.11%	大賣/
2019/11/01	63	42.96	37	43.00	43.00	26	43,027	0.06%
2019/10/31	63	42.01	81	42.58	42.75	-18	42,830	-0.04%
2019/10/30	63	41.02	97	41.39	41.80	-34	42,219	-0.08%
2019/10/29	48	41.07	24	41.11	40.75	24	41,778	0.06%
2019/10/28	13	41.21	88	41.39	41.80	-75	41,663	-0.18%
2019/10/25	81	40.60	96	40.69	40.75	-15	41,324	-0.04%
2019/10/24	71	41.46	40	41.22	41.50	31	41,037	0.08%
2019/10/23	77	41.26	99	41.47	41.85	-22	41,300	-0.05%
2019/10/22	69	41.67	41	41.67	40.95	28	42,375	0.07%
2019/10/21	11	41.18	11	41.16	41.30	0	43,052	0.00%
2019/10/18	47	41.17	91	41.31	41.30	-44	43,326	-0.10%
2019/10/17	118	40.80	105	40.85	40.85	13	43,947	0.03%	大買/大賣/
2019/10/16	82	41.12	81	41.00	41.30	1	44,070	0.00%
2019/10/15	78	41.22	77	40.80	40.75	1	43,931	0.00%
2019/10/14	105	41.01	105	40.92	41.20	0	44,038	0.00%	大買/大賣/
2019/10/09	32	38.94	84	39.06	38.60	-52	43,419	-0.12%
2019/10/08	24	38.27	137	38.80	38.95	-113	43,382	-0.26%	大賣/鉅額交易
2019/10/07	86	38.59	47	38.54	38.15	39	42,489	0.09%
2019/10/04	90	37.75	53	37.65	37.90	37	41,966	0.09%
2019/10/03	32	37.20	34	37.32	37.70	-2	41,536	0.00%
2019/10/02	50	36.75	116	36.90	37.80	-66	41,033	-0.16%	大賣/
2019/10/01	14	35.36	13	35.63	35.90	1	40,230	0.00%
2019/09/27	39	34.63	76	34.77	34.75	-37	39,831	-0.09%
2019/09/26	60	35.74	25	35.87	35.60	35	39,393	0.09%
2019/09/25	7	35.94	83	35.95	36.10	-76	39,158	-0.19%
2019/09/24	50	36.43	28	36.60	35.80	22	39,255	0.06%
2019/09/23	33	37.70	58	37.68	37.50	-25	38,966	-0.06%
2019/09/20	43	37.10	104	37.17	36.85	-61	38,463	-0.16%	大賣/
2019/09/19	26	36.69	33	36.97	36.95	-7	37,999	-0.02%
2019/09/18	50	36.85	48	36.64	36.50	2	37,726	0.01%
2019/09/17	54	36.72	109	36.71	36.70	-55	37,174	-0.15%	大賣/
2019/09/16	15	36.36	62	36.16	36.25	-47	37,095	-0.13%
2019/09/12	58	35.97	38	36.08	35.85	20	36,562	0.05%
2019/09/11	81	35.36	28	35.54	35.55	53	36,167	0.15%
2019/09/10	89	35.76	11	35.67	35.70	78	35,595	0.22%
2019/09/09	114	36.19	68	36.10	35.55	46	35,065	0.13%	大買/
2019/09/06	138	37.49	146	37.48	37.00	-8	34,262	-0.02%	大買/大賣/
2019/09/05	47	35.67	137	35.98	36.60	-90	32,356	-0.28%	大賣/
2019/09/04	5	32.72	20	33.02	33.30	-15	30,454	-0.05%
2019/09/03	6	32.46	35	32.62	32.10	-29	30,089	-0.10%
2019/09/02	28	32.35	24	32.26	32.50	4	29,806	0.01%
2019/08/30	99	32.70	163	32.43	32.10	-64	29,435	-0.22%	大賣/
2019/08/29	51	31.55	89	31.75	32.15	-38	28,021	-0.14%
2019/08/28	34	30.81	23	30.86	30.65	11	27,048	0.04%
2019/08/27	56	31.34	47	31.46	30.80	9	26,720	0.03%
2019/08/26	56	31.25	119	31.23	30.95	-63	26,329	-0.24%	大賣/
2019/08/23	92	32.53	92	32.30	32.40	0	25,684	0.00%
2019/08/22	256	32.22	224.2	32.16	32.80	31.8	24,986	0.13%	大買/大賣/
2019/08/21	42	29.70	61	29.94	30.60	-19	22,932	-0.08%
2019/08/20	97	29.57	74	29.40	29.10	23	22,112	0.10%
2019/08/19	35	29.95	63	29.75	29.60	-28	21,683	-0.13%
2019/08/16	44	29.48	87	29.64	29.50	-43	21,065	-0.20%
2019/08/15	72	28.32	133	28.24	28.60	-61	19,576	-0.31%	大賣/
2019/08/14	13	27.57	63	27.52	27.50	-50	18,507	-0.27%
2019/08/13	7	26.37	5	26.31	26.65	2	18,053	0.01%
2019/08/12	6	26.77	16	26.72	26.75	-10	18,163	-0.06%
2019/08/08	18	26.71	25	26.78	26.85	-7	18,476	-0.04%
2019/08/07	8	26.40	13	26.38	26.25	-5	18,360	-0.03%
2019/08/06	13	25.18	14	25.63	26.25	-1	18,355	-0.01%
2019/08/05	8	25.72	1	25.50	25.50	7	18,274	0.04%
2019/08/02	26	25.78	21	25.82	26.00	5	18,250	0.03%
2019/08/01	111	26.61	16	26.66	26.40	95	18,095	0.52%	大買/
2019/07/31	46	26.69	23	26.76	27.00	23	17,994	0.13%
2019/07/30	15	26.39	36	26.05	26.20	-21	17,759	-0.12%
2019/07/29	8	26.51	4	26.63	26.50	4	17,817	0.02%
2019/07/26	8	26.56	9	26.67	26.75	-1	17,716	-0.01%
2019/07/25	5	26.87	29	26.97	27.05	-24	17,541	-0.14%
2019/07/24	87	26.86	85	26.93	26.35	2	17,125	0.01%
2019/07/23	128	28.63	34	28.60	28.20	94	16,007	0.59%	大買/
2019/07/22	42	28.79	57	28.88	29.00	-15	14,988	-0.10%
2019/07/19	110	29.62	96.4	29.65	29.25	13.7	14,758	0.09%	大買/
2019/07/18	13	28.98	25	28.95	29.05	-12	14,620	-0.08%
2019/07/17	47	28.61	10	28.59	28.70	37	14,531	0.25%
2019/07/16	51.4	28.34	39	28.53	28.60	12.4	14,662	0.08%
2019/07/15	22	27.77	75	27.86	28.20	-53	14,314	-0.37%
2019/07/12	30	26.81	61	26.83	27.10	-31	14,129	-0.22%
2019/07/11	7	25.84	12	25.92	25.95	-5	14,174	-0.04%
2019/07/10	9	26.44	5	26.42	26.30	4	14,850	0.03%
2019/07/09	9	26.19	1	26.45	26.20	8	15,220	0.05%
2019/07/08	6	26.58	3	26.50	26.40	3	16,078	0.02%
2019/07/05	22	26.80	16	26.68	26.70	6	16,403	0.04%
2019/07/04	4	26.90	18	26.79	26.90	-14	16,726	-0.08%
2019/07/03	1	26.75	306	26.85	26.65	-305	16,980	-1.80%	大賣/鉅額交易
2019/07/02	3	26.80	7	26.73	26.65	-4	17,478	-0.02%
2019/07/01	41	26.66	24	26.57	26.60	17	18,100	0.09%
2019/06/28	18	26.26	7	26.19	26.05	11	18,963	0.06%
2019/06/27	20	25.60	7	25.75	26.00	13	20,197	0.06%
2019/06/26	2	25.40	0	0.00	25.35	2	20,600	0.01%
2019/06/25	11	25.40	3	25.48	25.30	8	20,709	0.04%
2019/06/24	2	25.78	0	0.00	25.80	2	20,854	0.01%
2019/06/21	29	26.12	20	26.07	25.95	9	20,896	0.04%
2019/06/20	5	25.41	5	25.46	25.35	0	20,493	0.00%
2019/06/19	2	25.35	6	25.29	25.25	-4	20,503	-0.02%
2019/06/18	14	24.86	7	25.04	24.85	7	20,559	0.03%
2019/06/17	7	25.06	3	25.08	24.95	4	20,649	0.02%
2019/06/14	34	25.27	18	25.34	25.00	16	20,766	0.08%
2019/06/13	1	25.25	8	25.23	25.35	-7	20,360	-0.03%
2019/06/12	0	0.00	13	24.99	25.20	-13	20,296	-0.06%
2019/06/11	18	24.88	22	24.73	24.90	-4	20,305	-0.02%
2019/06/10	12	24.19	18	24.17	24.35	-6	20,085	-0.03%
2019/06/06	3	23.45	5	23.46	23.40	-2	20,058	-0.01%
2019/06/05	4	23.68	5	23.67	23.45	-1	20,117	0.00%
2019/06/04	0	0.00	21	23.45	23.50	-21	20,139	-0.10%
2019/06/03	0	0.00	3	23.18	23.35	-3	20,228	-0.01%
2019/05/31	0	0.00	6	23.18	23.15	-6	20,259	-0.03%
2019/05/30	17	22.69	16	22.56	22.80	1	20,363	0.00%
2019/05/29	17	22.11	14	22.23	22.05	3	20,338	0.01%
2019/05/28	15	22.92	9	22.60	22.60	6	20,280	0.03%
2019/05/27	12	22.67	10	22.90	23.15	2	20,272	0.01%
2019/05/24	60	23.38	15	23.27	23.00	45	20,291	0.22%
2019/05/23	7	23.20	5	23.42	23.70	2	20,268	0.01%
2019/05/22	5	23.67	5	24.00	23.55	0	20,365	0.00%
2019/05/21	12	23.18	21	23.17	23.20	-9	20,493	-0.04%
2019/05/20	20	23.55	25	23.61	23.50	-5	21,209	-0.02%
2019/05/17	36	23.97	20	24.12	23.75	16	21,337	0.07%
2019/05/16	22	24.58	11	24.49	23.65	11	21,310	0.05%
2019/05/15	2	23.70	12	23.83	23.95	-10	21,224	-0.05%
2019/05/14	22	22.83	14	22.81	23.50	8	21,291	0.04%
2019/05/13	24	23.31	24	23.33	23.10	0	21,387	0.00%
2019/05/10	15	24.44	14	23.98	24.00	1	21,375	0.00%
2019/05/09	11	24.70	7	24.57	24.35	4	21,316	0.02%
2019/05/08	3	24.57	6	24.61	25.00	-3	21,224	-0.01%
2019/05/07	134	24.90	3	24.87	24.80	131	21,241	0.62%	大買/鉅額交易
2019/05/06	27	24.75	110	24.68	24.50	-83	21,236	-0.39%	大賣/
2019/05/03	7	25.75	1	25.70	25.75	6	20,972	0.03%
2019/05/02	5	25.70	5	25.60	25.70	0	20,975	0.00%
2019/04/30	12	25.36	4	25.40	25.55	8	20,948	0.04%
2019/04/29	20	25.23	29	25.45	25.90	-9	20,870	-0.04%
2019/04/26	7	25.69	5	25.88	25.70	2	20,598	0.01%
2019/04/25	7	26.03	5	26.01	26.10	2	20,614	0.01%
2019/04/24	98	26.33	18	26.19	25.85	80	20,653	0.39%
2019/04/23	31	28.26	29	27.82	27.55	2	19,663	0.01%
2019/04/22	16	28.20	33	28.06	28.10	-17	19,327	-0.09%
2019/04/19	21	27.60	23	27.58	27.35	-2	18,894	-0.01%
2019/04/18	14	27.39	61	27.45	27.00	-47	18,667	-0.25%
2019/04/17	21	27.82	33	28.07	27.50	-12	18,384	-0.07%
2019/04/16	62	28.31	73	28.36	28.05	-11	17,818	-0.06%
2019/04/15	34	27.64	31	27.49	27.35	3	17,098	0.02%
2019/04/12	205	27.51	94	27.73	27.55	111	16,723	0.66%	大買/鉅額交易
2019/04/11	18	26.73	22	26.78	26.80	-4	15,825	-0.03%
2019/04/10	69	26.49	68	26.80	26.90	1	15,437	0.01%
2019/04/09	47	26.85	31	26.62	26.45	16	15,118	0.11%
2019/04/08	46	27.25	47	27.42	27.05	-1	14,820	-0.01%
2019/04/03	28	26.60	35	26.62	26.60	-7	14,225	-0.05%
2019/04/02	43	26.10	59	26.10	26.40	-16	13,501	-0.12%
2019/04/01	24	25.41	30	25.35	25.30	-6	12,231	-0.05%
2019/03/29	21	23.15	59	23.32	23.70	-38	10,574	-0.36%
2019/03/28	52	22.50	3	22.58	22.70	49	10,037	0.49%
2019/03/27	1	22.70	27	22.60	22.70	-26	10,028	-0.26%
2019/03/26	5	21.83	0	0.00	21.70	5	10,195	0.05%
2019/03/25	2	21.90	12	21.94	22.00	-10	10,179	-0.10%
2019/03/22	8	22.58	12	22.54	22.35	-4	10,200	-0.04%
2019/03/21	12	22.62	28	22.66	22.60	-16	10,207	-0.16%
2019/03/20	20	22.48	13	22.52	22.35	7	10,283	0.07%
2019/03/19	25	22.49	22	22.54	22.35	3	10,382	0.03%
2019/03/18	14	22.09	21	22.18	22.15	-7	10,457	-0.07%
2019/03/15	6	21.73	3	21.75	21.80	3	10,411	0.03%
2019/03/14	17	21.70	10	21.45	21.50	7	10,552	0.07%
2019/03/13	5	22.19	0	0.00	22.20	5	10,743	0.05%
2019/03/12	13	22.52	5	22.61	22.40	8	10,932	0.07%
2019/03/11	3	22.08	2	22.03	22.10	1	11,167	0.01%
2019/03/08	7	21.68	0	0.00	21.65	7	11,761	0.06%
2019/03/07	17	22.30	8	22.50	22.20	9	11,895	0.08%
2019/03/06	5	22.85	7	22.92	22.90	-2	12,051	-0.02%
2019/03/05	6	22.99	5	23.22	22.80	1	12,248	0.01%
2019/03/04	0	0.00	14	22.74	22.95	-14	12,222	-0.11%
2019/02/27	2	22.70	0	0.00	22.70	2	12,217	0.02%
2019/02/26	4	22.91	16	22.85	23.05	-12	12,267	-0.10%
2019/02/25	11	23.13	9	22.98	23.00	2	12,418	0.02%
2019/02/22	9	23.00	7	23.11	23.00	2	12,358	0.02%
2019/02/21	4	22.83	5	22.83	23.20	-1	12,366	-0.01%
2019/02/20	31	22.88	59	22.89	22.95	-28	12,650	-0.22%
2019/02/19	50	22.65	160	22.80	23.05	-110	12,561	-0.88%	大賣/鉅額交易
2019/02/18	44	21.79	39	21.84	21.90	5	11,968	0.04%
2019/02/15	13	21.32	6	21.47	21.55	7	12,015	0.06%
2019/02/14	42	21.81	15	21.68	21.50	27	12,021	0.22%
2019/02/13	2	21.60	24	21.65	21.70	-22	11,962	-0.18%
2019/02/12	83	21.33	34	21.52	21.60	49	12,446	0.39%
2019/02/11	68	21.09	23	20.92	21.20	45	12,566	0.36%
2019/01/30	40	20.79	3	20.60	20.60	37	12,660	0.29%
2019/01/29	13	20.75	12	20.66	20.80	1	13,024	0.01%
2019/01/28	12	20.93	8	21.03	20.85	4	13,415	0.03%
2019/01/25	1	20.70	3	20.75	20.70	-2	13,626	-0.01%
2019/01/23	8	20.14	9	20.19	20.50	-1	13,935	-0.01%
2019/01/22	4	20.51	4	20.39	20.20	0	14,072	0.00%
2019/01/21	2	20.75	0	0.00	20.70	2	14,161	0.01%
2019/01/18	0	0.00	14	20.45	20.60	-14	14,266	-0.10%
2019/01/17	9	20.49	18	20.78	20.30	-9	14,486	-0.06%
2019/01/16	22	20.42	13	20.45	20.60	9	14,495	0.06%
2019/01/15	9	20.22	15	20.15	20.20	-6	14,360	-0.04%
2019/01/11	8	20.08	3	20.05	19.90	5	14,692	0.03%
2019/01/10	4	20.01	4	20.03	20.05	0	15,020	0.00%
2019/01/09	1	19.90	22	19.99	19.90	-21	15,386	-0.14%
2019/01/08	12	19.85	5	19.94	20.05	7	15,487	0.05%
2019/01/07	11	19.81	20	19.99	19.90	-9	15,621	-0.06%
2019/01/04	22	19.09	5	19.30	19.20	17	15,783	0.11%
2019/01/03	8	19.98	11	20.11	19.80	-3	15,907	-0.02%
2019/01/02	1	20.00	52	19.97	19.85	-51	16,019	-0.32%
2018/12/28	64	19.83	8	19.85	19.80	56	16,284	0.34%
2018/12/27	15	20.39	2	20.25	20.20	13	16,852	0.08%
2018/12/26	15	20.12	13	20.25	19.90	2	16,926	0.01%
2018/12/25	10	20.02	5	20.15	20.15	5	17,065	0.03%
2018/12/24	6	20.63	7	20.57	20.55	-1	17,093	-0.01%
2018/12/22	3	20.65	8	20.63	20.60	-5	17,189	-0.03%
2018/12/21	64	20.28	8	20.62	20.95	56	17,410	0.32%
2018/12/20	7	20.84	8	20.89	20.60	-1	17,722	-0.01%
2018/12/19	24	21.66	34	21.66	21.30	-10	17,714	-0.06%
2018/12/18	5	20.71	4	20.85	21.05	1	17,683	0.01%
2018/12/17	15	21.44	19	21.29	21.05	-4	17,765	-0.02%
2018/12/14	3	21.38	8	21.60	21.50	-5	17,781	-0.03%
2018/12/13	5	21.94	54	21.96	21.95	-49	17,820	-0.27%
2018/12/12	6	21.37	37	21.59	21.60	-31	17,689	-0.18%
2018/12/11	30	21.50	60	21.46	21.10	-30	17,662	-0.17%
2018/12/10	3	20.47	14	20.71	20.65	-11	17,651	-0.06%
2018/12/07	14	21.01	53	21.28	21.20	-39	17,651	-0.22%
2018/12/06	29	21.11	15	20.73	20.35	14	17,640	0.08%
2018/12/05	19	21.70	17	21.81	21.80	2	17,458	0.01%
2018/12/04	40	22.46	31	22.30	22.40	9	17,852	0.05%
2018/12/03	25	21.86	32	21.80	22.30	-7	17,951	-0.04%
2018/11/30	6	20.48	22	20.40	20.40	-16	17,427	-0.09%
2018/11/29	22	20.26	84	20.66	20.00	-62	17,294	-0.36%
2018/11/28	72	20.01	38	20.13	20.35	34	17,213	0.20%
2018/11/27	10	19.47	12	19.66	19.85	-2	17,126	-0.01%
2018/11/26	5	19.32	14	19.38	19.20	-9	17,119	-0.05%
2018/11/23	22	19.13	17	19.17	19.05	5	17,118	0.03%
2018/11/22	40	19.95	83	19.77	19.45	-43	17,050	-0.25%
2018/11/21	6	19.44	4	19.40	19.55	2	16,899	0.01%
2018/11/20	13	19.72	14	19.67	19.65	-1	16,952	-0.01%
2018/11/19	8	20.02	64	20.37	20.10	-56	17,034	-0.33%
2018/11/16	31	19.58	16	19.73	19.20	15	16,955	0.09%
2018/11/15	6	19.48	27	19.29	19.55	-21	16,886	-0.12%
2018/11/14	22	19.15	6	19.12	19.10	16	16,986	0.09%
2018/11/13	14	18.18	12	18.07	18.70	2	17,107	0.01%
2018/11/12	0	0.00	8	18.49	18.60	-8	17,024	-0.05%
2018/11/09	79	18.17	18	18.13	18.30	61	16,951	0.36%
2018/11/08	97	19.41	34	19.24	19.00	63	16,502	0.38%
2018/11/07	29	18.92	12	19.04	18.85	17	16,287	0.10%
2018/11/06	105	19.05	33	19.15	18.75	72	16,284	0.44%	大買/
2018/11/05	92	20.36	20	20.48	19.90	72	15,950	0.45%
2018/11/02	11	20.93	64	20.97	21.30	-53	15,614	-0.34%
2018/11/01	26	20.17	49	20.33	20.30	-23	15,470	-0.15%
2018/10/31	17	19.58	16	19.66	19.80	1	15,696	0.01%
2018/10/30	15	19.11	16	19.22	19.15	-1	15,858	-0.01%
2018/10/29	21	18.91	20	18.67	18.95	1	16,107	0.01%
2018/10/26	23	18.54	27	18.41	18.35	-4	16,437	-0.02%
2018/10/25	28	18.45	14	18.56	18.25	14	16,927	0.08%
2018/10/24	10	19.92	5	20.26	19.75	5	16,924	0.03%
2018/10/23	12	20.32	10	20.29	20.10	2	16,963	0.01%
2018/10/22	39	20.62	14	20.38	20.80	25	17,118	0.15%
2018/10/19	16	20.28	14	20.40	20.45	2	17,055	0.01%
2018/10/18	43	21.03	48	20.95	20.95	-5	17,019	-0.03%
2018/10/17	68	20.57	67	20.97	20.35	1	16,837	0.01%
2018/10/16	26	21.25	35	21.21	21.20	-9	16,856	-0.05%
2018/10/15	11	20.38	34	20.59	20.75	-23	16,972	-0.14%
2018/10/12	42	19.83	49	19.68	20.10	-7	16,971	-0.04%
2018/10/11	17	19.42	7	19.39	19.35	10	17,020	0.06%
2018/10/09	21	21.84	22	21.73	21.50	-1	17,107	-0.01%
2018/10/08	16	21.58	23	21.77	21.65	-7	17,213	-0.04%
2018/10/05	71	21.81	13	22.44	21.40	58	17,064	0.34%
2018/10/04	8	23.52	11	23.65	23.45	-3	16,604	-0.02%
2018/10/03	44	23.80	4	23.73	23.70	40	16,650	0.24%
2018/10/02	5	24.20	5	24.46	24.50	0	16,732	0.00%
2018/10/01	0	0.00	1	24.45	24.40	-1	16,847	-0.01%
2018/09/28	10	24.35	55	24.70	24.10	-45	16,892	-0.27%
2018/09/27	68	24.93	11	25.09	24.65	57	16,787	0.34%
2018/09/26	1	24.50	4	24.65	24.55	-3	16,534	-0.02%
2018/09/25	13	24.84	15	24.92	24.70	-2	16,640	-0.01%
2018/09/21	10	23.78	36	23.69	24.10	-26	16,420	-0.16%
2018/09/20	49	23.52	54	23.66	23.25	-5	16,399	-0.03%
2018/09/19	53	23.92	24	23.95	23.65	29	16,559	0.18%
2018/09/18	17	24.30	5	23.97	23.95	12	16,537	0.07%
2018/09/17	7	24.34	7	24.67	24.80	0	16,679	0.00%
2018/09/14	16	24.33	52	24.44	24.60	-36	16,705	-0.22%
2018/09/13	13	23.40	14	23.55	23.55	-1	16,891	-0.01%
2018/09/12	49	23.40	14	23.11	23.10	35	17,158	0.20%
2018/09/11	32	23.69	25	23.75	23.85	7	17,449	0.04%
2018/09/10	58	23.74	32	24.19	23.30	26	18,032	0.14%
2018/09/07	34	26.50	53	26.78	25.85	-19	19,104	-0.10%
2018/09/06	9	28.06	12	28.10	28.00	-3	21,158	-0.01%
2018/09/05	7	28.07	6	28.09	27.85	1	22,206	0.00%
2018/09/04	22	27.95	13	28.10	27.90	9	22,719	0.04%
2018/09/03	11	28.73	2	28.80	28.55	9	22,715	0.04%
2018/08/31	50	29.02	0	0.00	29.40	50	22,722	0.22%
2018/08/30	7	28.95	0	0.00	29.10	7	22,854	0.03%
2018/08/29	27	29.15	7	29.25	29.10	20	22,947	0.09%
2018/08/28	4	29.30	5	29.45	28.90	-1	23,098	0.00%
2018/08/27	6	28.98	4	29.23	29.25	2	23,249	0.01%
2018/08/24	24	28.59	2	28.90	28.80	22	23,183	0.09%
2018/08/23	10	28.89	17	28.95	28.95	-7	23,073	-0.03%
2018/08/22	18	27.70	5	27.73	27.60	13	22,828	0.06%
2018/08/21	10	27.10	13	27.12	27.20	-3	22,932	-0.01%
2018/08/20	9	27.87	6	27.95	27.40	3	23,086	0.01%
2018/08/17	7	29.46	32	29.32	29.00	-25	22,995	-0.11%
2018/08/16	8	29.15	4	29.23	29.05	4	23,348	0.02%
2018/08/15	11	29.64	3	29.62	29.35	8	23,421	0.03%
2018/08/14	3	30.17	11	30.02	30.50	-8	23,514	-0.03%
2018/08/13	27	30.50	11	30.10	29.85	16	23,716	0.07%
2018/08/10	4	31.53	2	31.35	31.10	2	23,821	0.01%
2018/08/09	4	31.56	10	31.55	31.50	-6	23,939	-0.03%
2018/08/08	7	31.94	8	31.96	31.90	-1	24,118	0.00%
2018/08/07	23	32.29	5	32.45	32.00	18	24,418	0.07%
2018/08/06	11	32.78	12	32.78	33.00	-1	24,297	0.00%
2018/08/03	36	32.30	115	32.65	32.00	-79	24,510	-0.32%	大賣/
2018/08/02	28	32.10	37	32.13	32.20	-9	24,651	-0.04%
2018/08/01	26	31.45	52	31.64	32.20	-26	25,327	-0.10%
2018/07/31	28	30.91	23	30.91	30.40	5	25,290	0.02%
2018/07/30	10	30.73	6	30.58	30.40	4	25,140	0.02%
2018/07/27	16	30.80	11	30.84	30.90	5	25,161	0.02%
2018/07/26	1	29.95	3	30.15	30.25	-2	25,300	-0.01%
2018/07/25	9	29.68	30	29.68	30.00	-21	25,565	-0.08%
2018/07/24	34	29.06	3	29.27	29.35	31	25,400	0.12%
2018/07/23	57	29.15	11	29.22	29.05	46	25,313	0.18%
2018/07/20	40	30.47	31	30.67	30.25	9	25,076	0.04%
2018/07/19	6	29.98	7	29.94	29.95	-1	24,901	0.00%
2018/07/18	21	29.72	2	29.88	30.10	19	24,931	0.08%
2018/07/17	9.7	29.50	31	29.74	29.10	-21.3	24,825	-0.09%
2018/07/16	24	30.31	5	30.40	30.00	19	24,839	0.08%
2018/07/13	9	31.12	8	31.15	31.00	1	24,691	0.00%
2018/07/12	17	30.82	37	30.82	31.00	-20	24,774	-0.08%
2018/07/11	9	30.58	5	30.92	30.75	4	24,952	0.02%
2018/07/10	57	30.48	7	30.45	30.35	50	25,171	0.20%
2018/07/09	9	30.83	8	30.97	31.15	1	26,232	0.00%
2018/07/06	12	30.86	6	30.78	30.80	6	26,899	0.02%
2018/07/05	26.3	30.76	4	31.05	30.65	22.3	26,945	0.08%
2018/07/04	17	31.76	3	31.73	31.95	14	26,993	0.05%
2018/07/03	28	33.25	14	32.68	32.50	14	27,117	0.05%
2018/07/02	12	32.48	11	32.54	32.55	1	26,962	0.00%
2018/06/29	16	32.13	6	32.02	32.35	10	27,093	0.04%
2018/06/28	7	32.04	3	32.22	31.65	4	27,009	0.01%
2018/06/27	40	32.76	16.1	32.25	32.30	23.9	26,950	0.09%
2018/06/26	15	32.41	4.1	32.25	32.55	10.9	26,929	0.04%
2018/06/25	12	33.28	10	33.28	33.00	2	26,886	0.01%
2018/06/22	74.1	33.58	12.3	33.55	33.15	61.8	26,980	0.23%
2018/06/21	15	35.22	31	34.90	34.60	-16	26,896	-0.06%
2018/06/20	28	35.06	10	35.13	35.60	18	26,861	0.07%
2018/06/19	66	35.67	24	35.95	34.90	42	26,765	0.16%
2018/06/15	92	38.22	75	38.44	37.70	17	26,255	0.06%
2018/06/14	118	38.00	95.6	38.43	38.90	22.5	24,915	0.09%	大買/
2018/06/13	64	35.27	26	35.27	35.40	38	22,937	0.17%
2018/06/12	5	34.04	34	34.41	33.80	-29	22,031	-0.13%
2018/06/11	11	32.95	1	32.75	32.75	10	21,673	0.05%
2018/06/08	22	33.84	7	33.42	33.40	15	21,921	0.07%
2018/06/07	19	34.01	15	34.08	33.65	4	22,377	0.02%
2018/06/06	34	34.78	52	34.60	34.55	-18	22,251	-0.08%
2018/06/05	3	34.43	20	34.67	34.15	-17	22,400	-0.08%
2018/06/04	6	34.82	25	34.40	34.90	-19	22,455	-0.08%
2018/06/01	11	33.70	1	33.90	33.70	10	22,512	0.04%
2018/05/31	10	33.88	16	33.68	33.60	-6	22,802	-0.03%
2018/05/30	8.1	33.76	4	33.76	33.55	4.1	23,288	0.02%
2018/05/29	16	35.04	54.2	34.94	34.50	-38.2	23,391	-0.16%
2018/05/28	61	34.73	16	35.02	34.95	45	23,570	0.19%
2018/05/25	28	34.33	7	34.41	34.20	21	23,415	0.09%
2018/05/24	22	34.19	31	34.11	34.45	-9	23,628	-0.04%
2018/05/23	22	33.40	38	33.31	33.15	-16	23,605	-0.07%
2018/05/22	16	33.74	15	33.73	33.40	1	23,453	0.00%
2018/05/21	15	33.20	15.2	33.70	33.80	-0.2	23,377	0.00%
2018/05/18	16	33.27	5	33.50	32.70	11	23,167	0.05%
2018/05/17	35	33.38	12	33.29	33.30	23	23,090	0.10%
2018/05/16	13	33.18	21	33.59	33.10	-8	23,046	-0.03%
2018/05/15	14	34.25	16.1	34.65	33.80	-2.1	22,957	-0.01%
2018/05/14	13	34.30	40	34.31	34.15	-27	23,036	-0.12%
2018/05/11	33	34.50	30.3	34.50	34.10	2.8	23,132	0.01%
2018/05/10	22	34.03	47	34.00	33.80	-25	22,666	-0.11%
2018/05/09	57	33.53	98	33.61	33.20	-41	22,350	-0.18%
2018/05/08	50	32.72	47	32.82	32.80	3	21,464	0.01%
2018/05/07	7	31.02	39	31.09	30.95	-32	21,176	-0.15%
2018/05/04	5	31.58	9	31.20	30.95	-4	21,506	-0.02%
2018/05/03	83	31.79	23.2	31.68	31.75	59.8	22,074	0.27%
2018/05/02	12	31.60	14	31.23	31.35	-2	21,805	-0.01%
2018/04/30	1	29.65	2	29.78	29.75	-1	21,501	0.00%
2018/04/27	1	29.60	0	0.00	29.30	1	21,559	0.00%
2018/04/26	13	28.99	6	29.54	29.00	7	21,626	0.03%
2018/04/25	8	29.93	8	30.10	30.10	0	21,588	0.00%
2018/04/24	12	30.33	15	30.15	30.00	-3	21,592	-0.01%
2018/04/23	9	31.53	1	31.65	31.00	8	21,465	0.04%
2018/04/20	12	32.19	45	32.44	32.10	-33	21,387	-0.15%
2018/04/19	22	31.74	11	31.90	31.70	11	21,201	0.05%
2018/04/18	4	31.93	7	31.99	31.70	-3	21,291	-0.01%
2018/04/17	31	31.97	5	31.89	31.45	26	21,209	0.12%
2018/04/16	19	32.85	38	32.96	32.65	-19	21,189	-0.09%
2018/04/13	64	33.14	55	33.09	33.05	9	21,166	0.04%
2018/04/12	14	30.73	38	30.69	31.35	-24	20,249	-0.12%
2018/04/11	8	28.91	4	28.95	28.50	4	19,771	0.02%
2018/04/10	2	29.35	54	29.54	29.40	-52	19,800	-0.26%
2018/04/09	67	29.29	1	29.80	29.00	66	19,934	0.33%
2018/04/03	9	30.12	14	29.87	30.20	-5	19,923	-0.03%
2018/04/02	5	30.61	18	30.79	30.45	-13	20,214	-0.06%
2018/03/31	6	29.87	4	29.83	30.05	2	20,072	0.01%
2018/03/30	12	30.03	53	29.66	29.50	-41	20,210	-0.20%
2018/03/29	8	30.03	2	30.20	30.00	6	20,387	0.03%
2018/03/28	20	30.20	10	30.18	29.90	10	20,561	0.05%
2018/03/27	12	31.20	11	31.20	30.95	1	20,417	0.00%
2018/03/26	13	30.06	1	30.35	30.65	12	20,355	0.06%
2018/03/23	14	30.86	207	30.98	30.50	-193	20,233	-0.95%	大賣/鉅額交易
2018/03/22	5	31.88	16	32.09	32.00	-11	19,980	-0.06%
2018/03/21	13	31.63	16	31.36	31.55	-3	19,663	-0.02%
2018/03/20	36	30.65	6	30.62	30.60	30	19,418	0.15%
2018/03/19	76	31.34	39	31.36	31.10	37	19,183	0.19%
2018/03/16	21	32.48	9	32.69	32.15	12	18,762	0.06%
2018/03/15	93	32.82	8	32.81	32.60	85	18,777	0.45%
2018/03/14	179	33.47	23	33.51	33.20	156	18,836	0.83%	大買/鉅額交易
2018/03/13	39	33.12	57	33.14	32.95	-18	18,651	-0.10%
2018/03/12	22	32.29	10	32.40	32.25	12	18,307	0.07%
2018/03/09	27	32.31	12	32.22	31.90	15	18,457	0.08%
2018/03/08	7	32.21	31	32.11	32.25	-24	18,686	-0.13%
2018/03/07	14	32.50	10	32.30	31.85	4	18,602	0.02%
2018/03/06	15	33.04	7	32.80	32.80	8	18,614	0.04%
2018/03/05	58	33.90	19	33.93	33.10	39	18,739	0.21%
2018/03/02	12	34.23	21	34.35	34.70	-9	18,481	-0.05%
2018/03/01	10	34.11	7	34.08	33.85	3	18,503	0.02%
2018/02/27	24	34.63	2	34.90	34.00	22	18,561	0.12%
2018/02/26	16	35.59	10	35.27	34.80	6	19,253	0.03%
2018/02/23	6	35.74	28	35.60	35.85	-22	19,068	-0.12%
2018/02/22	1	33.25	5	33.25	33.30	-4	19,016	-0.02%
2018/02/21	0	0.00	1	34.30	33.80	-1	19,254	-0.01%
2018/02/12	11	33.08	10	33.85	33.05	1	19,375	0.01%
2018/02/09	14	32.23	8	32.86	33.35	6	19,537	0.03%
2018/02/08	20	34.23	10	34.31	34.30	10	19,637	0.05%
2018/02/07	22	35.32	18	35.51	34.95	4	19,961	0.02%
2018/02/06	25	35.27	26	35.66	34.65	-1	20,642	0.00%
2018/02/05	48	36.17	41	36.16	37.20	7	20,457	0.03%
2018/02/02	11	36.56	24	36.16	35.85	-13	20,599	-0.06%
2018/02/01	11	35.79	2	35.83	35.65	9	21,815	0.04%
2018/01/31	32	36.10	15	35.99	36.20	17	22,319	0.08%
2018/01/30	13	36.79	35	37.21	37.15	-22	22,530	-0.10%
2018/01/29	6	36.20	12	35.85	36.45	-6	23,005	-0.03%
2018/01/26	40	35.80	5	35.65	34.90	35	23,509	0.15%
2018/01/25	7	38.26	16	38.61	38.00	-9	22,966	-0.04%
2018/01/24	5	38.15	3	38.20	38.25	2	23,424	0.01%
2018/01/23	2	38.75	6	38.77	38.50	-4	23,505	-0.02%
2018/01/22	0	0.00	28	39.14	39.15	-28	23,584	-0.12%
2018/01/19	6	38.38	8	38.67	38.75	-2	23,547	-0.01%
2018/01/18	14	38.62	2	38.58	38.30	12	23,471	0.05%
2018/01/17	16	38.70	0	0.00	38.70	16	23,421	0.07%
2018/01/16	1	38.80	4	39.16	39.20	-3	23,463	-0.01%
2018/01/15	24	38.95	4	39.04	38.90	20	23,448	0.09%
2018/01/12	3	39.55	16	39.45	39.60	-13	23,531	-0.06%
2018/01/11	3	38.55	1	38.15	38.20	2	23,511	0.01%
2018/01/10	6	38.33	5	38.41	38.00	1	23,773	0.00%
2018/01/09	31	39.66	7	40.08	39.65	24	23,536	0.10%
2018/01/08	34	42.02	32	42.03	41.80	2	23,289	0.01%
2018/01/05	16	41.35	57	40.64	40.80	-41	22,986	-0.18%
2018/01/04	10	39.92	11	40.16	40.00	-1	22,763	0.00%
2018/01/03	54	39.16	8	39.95	39.00	46	22,867	0.20%
2018/01/02	10	39.36	28	39.62	40.00	-18	22,745	-0.08%

〈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

凱基-中壢券商分點個股進出
凱基-中壢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

凱基-中壢 券商分點個股進出 凱基-中壢 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

凱基-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析