華通 (2313)-富邦-仁愛券商分點個股進出

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
75.0
漲跌
▲0.7
漲幅
+0.94%
成交量
13,255張
產業
上市電子零組件類股
1852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－富邦-仁愛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/04/25	197	75.55	14.5	75.49	75.00	182.5	29,631	0.62%	大買/鉅額交易
2024/04/24	13.1	74.10	14	73.92	74.30	-0.9	29,751	0.00%
2024/04/23	41.5	73.20	5	73.24	72.90	36.5	29,834	0.12%
2024/04/22	7.7	74.55	4	74.80	73.80	3.7	29,948	0.01%
2024/04/19	39.2	75.86	24	76.57	76.10	15.2	29,858	0.05%
2024/04/18	6	78.10	23	78.44	77.50	-17	29,762	-0.06%
2024/04/17	22	77.94	3	76.97	78.00	19	29,828	0.06%
2024/04/16	44.2	77.30	33	76.96	76.60	11.2	29,938	0.04%
2024/04/15	34.4	79.84	5.8	80.20	79.70	28.6	29,832	0.10%
2024/04/12	5.1	81.52	13	82.09	81.90	-8	29,842	-0.03%
2024/04/11	22	81.07	16.9	80.81	80.20	5.1	29,737	0.02%
2024/04/10	22.1	82.50	26	82.40	81.80	-3.9	29,707	-0.01%
2024/04/09	54.5	81.83	28	81.48	81.40	26.5	29,710	0.09%
2024/04/08	164.9	83.16	198.4	83.39	83.50	-33.5	29,554	-0.11%	大買/大賣/
2024/04/03	3	79.57	85	79.77	79.60	-82	29,085	-0.28%
2024/04/02	24	80.80	24	80.28	80.20	0	29,292	0.00%
2024/04/01	11.5	79.93	36	80.23	79.20	-24.5	29,279	-0.08%
2024/03/29	41	80.21	67	80.24	80.40	-26	29,170	-0.09%
2024/03/28	30.3	78.18	36.5	78.99	78.20	-6.2	29,054	-0.02%
2024/03/27	31.4	77.27	16	77.75	77.70	15.4	29,268	0.05%
2024/03/26	100.6	77.32	68.5	76.54	75.90	32.1	29,380	0.11%
2024/03/25	402	80.30	21.1	79.65	80.00	380.9	29,320	1.30%	大買/鉅額交易
2024/03/22	22.1	79.17	68	79.11	79.50	-46	29,473	-0.16%
2024/03/21	42.3	79.82	276	79.51	79.40	-233.8	29,535	-0.79%	大賣/鉅額交易
2024/03/20	102.1	79.70	73	80.29	78.40	29.1	29,906	0.10%	大買/
2024/03/19	45.3	81.65	35	81.75	81.00	10.3	31,496	0.03%
2024/03/18	125.2	80.78	113.7	81.68	82.10	11.5	32,411	0.04%	大買/大賣/
2024/03/15	38.4	78.56	33.1	79.01	77.70	5.3	32,922	0.02%
2024/03/14	44.4	79.18	24	79.87	78.70	20.4	32,926	0.06%
2024/03/13	65.5	81.46	79	81.75	81.20	-13.5	32,844	-0.04%
2024/03/12	153.3	83.45	164.1	84.15	82.40	-10.8	32,839	-0.03%	大買/大賣/
2024/03/11	142.4	80.70	260.3	80.91	82.00	-117.9	31,964	-0.37%	大買/大賣/鉅額交易
2024/03/08	106	76.23	178	76.88	75.60	-72	30,884	-0.23%	大買/大賣/
2024/03/07	636.6	78.44	305.3	78.23	76.20	331.3	31,035	1.07%	大買/大賣/鉅額交易
2024/03/06	153.3	77.81	131.8	77.62	77.60	21.5	30,914	0.07%	大買/大賣/
2024/03/05	41	76.90	71	76.92	76.40	-30	31,431	-0.10%
2024/03/04	108	77.07	143.2	77.22	77.00	-35.2	32,972	-0.11%	大買/大賣/
2024/03/01	81.2	74.03	50.6	73.93	74.30	30.5	34,387	0.09%
2024/02/29	27.3	75.28	53.1	75.43	76.10	-25.9	35,913	-0.07%
2024/02/27	103.3	76.58	95	75.58	75.40	8.3	37,024	0.02%	大買/
2024/02/26	67.5	78.00	58	77.75	77.20	9.5	37,017	0.03%
2024/02/23	347.9	79.55	317	78.74	78.40	30.9	37,294	0.08%	大買/大賣/
2024/02/22	424.1	75.65	519.3	76.49	80.10	-95.2	37,042	-0.26%	大買/大賣/
2024/02/21	28.5	71.64	28	72.59	72.90	0.5	36,963	0.00%
2024/02/20	48	72.71	56.1	72.50	72.70	-8.1	37,178	-0.02%
2024/02/19	35.7	71.65	19	71.73	71.00	16.7	37,102	0.05%
2024/02/16	23	71.57	75	71.90	72.00	-52	37,364	-0.14%
2024/02/15	56.9	71.22	66.1	72.55	71.00	-9.2	37,615	-0.02%
2024/02/05	84.1	71.98	101	71.97	71.60	-16.9	38,983	-0.04%	大賣/
2024/02/02	35.3	70.96	21.2	71.44	70.20	14.1	40,232	0.04%
2024/02/01	13	69.22	20	69.84	70.00	-7	40,191	-0.02%
2024/01/31	25.1	69.94	75	69.82	69.50	-49.9	40,454	-0.12%
2024/01/30	30	70.71	27.1	71.18	70.50	2.9	40,550	0.01%
2024/01/29	13	70.42	27.1	70.07	71.00	-14.1	40,656	-0.03%
2024/01/26	43.1	69.66	22.2	69.36	69.00	20.9	40,985	0.05%
2024/01/25	36.3	70.16	31	70.32	69.80	5.3	41,188	0.01%
2024/01/24	38.2	70.71	64.1	70.92	70.40	-25.9	40,982	-0.06%
2024/01/23	56	69.03	118.5	69.51	69.70	-62.5	40,968	-0.15%	大賣/
2024/01/22	35.1	67.30	14	67.18	66.90	21.1	40,683	0.05%
2024/01/19	47.1	66.86	49.5	66.98	67.40	-2.5	40,499	-0.01%
2024/01/18	76.7	66.31	43.1	65.76	65.50	33.6	40,505	0.08%
2024/01/17	57.3	68.35	5	68.82	68.00	52.3	40,429	0.13%
2024/01/16	16.2	69.28	108	68.65	69.50	-91.8	40,321	-0.23%	大賣/
2024/01/15	67.4	67.06	32	67.61	67.90	35.3	40,266	0.09%
2024/01/12	25	66.59	5.4	66.72	66.40	19.6	40,339	0.05%
2024/01/11	45	67.25	4	67.70	67.30	41	40,304	0.10%
2024/01/10	16.1	66.93	21	67.19	68.00	-4.9	40,527	-0.01%
2024/01/09	20	68.72	16	69.25	67.90	4	41,032	0.01%
2024/01/08	55.2	68.49	15	68.75	69.00	40.2	41,031	0.10%
2024/01/05	9	69.14	7	69.29	69.20	2	41,117	0.00%
2024/01/04	22	69.61	12	69.75	69.00	10	41,422	0.02%
2024/01/03	12.1	68.39	5.7	68.71	69.00	6.4	41,492	0.02%
2024/01/02	57.6	69.40	24	69.97	69.20	33.6	41,369	0.08%
2023/12/29	22.3	70.46	26	70.29	70.70	-3.7	41,584	-0.01%
2023/12/28	39.8	71.30	24	71.00	70.80	15.8	41,629	0.04%
2023/12/27	10.5	72.51	6.5	72.45	72.80	4	41,882	0.01%
2023/12/26	10.1	72.39	19	72.03	72.50	-8.9	42,037	-0.02%
2023/12/25	50.2	72.50	34	72.42	71.50	16.2	42,320	0.04%
2023/12/22	60	73.24	21.2	73.16	72.10	38.8	42,424	0.09%
2023/12/21	59.2	72.93	42.2	73.15	73.30	17	42,481	0.04%
2023/12/20	109.2	71.88	115	71.96	72.00	-5.8	42,524	-0.01%	大買/大賣/
2023/12/19	109.3	71.03	107.1	70.90	70.90	2.2	42,868	0.01%	大買/大賣/
2023/12/18	103.1	72.12	117.5	71.85	71.60	-14.4	43,549	-0.03%	大買/大賣/
2023/12/15	202	74.03	42.8	73.10	72.90	159.2	44,545	0.36%	大買/鉅額交易
2023/12/14	318.3	75.31	447.3	75.68	74.50	-129	46,545	-0.28%	大買/大賣/鉅額交易
2023/12/13	165	73.75	165.3	73.11	74.40	-0.3	46,806	0.00%	大買/大賣/
2023/12/12	156.8	71.19	136.2	71.09	70.90	20.6	47,561	0.04%	大買/大賣/
2023/12/11	35	69.52	88.6	70.22	69.00	-53.6	47,292	-0.11%
2023/12/08	115.1	69.83	19	69.67	69.00	96.1	47,602	0.20%	大買/
2023/12/07	82.1	70.01	108.2	69.75	69.20	-26.1	48,515	-0.05%	大賣/
2023/12/06	42.9	71.45	40	71.22	71.10	2.9	48,288	0.01%
2023/12/05	21.1	71.63	16	71.81	71.90	5.1	48,248	0.01%
2023/12/04	140.2	73.94	147	73.66	72.90	-6.8	48,965	-0.01%	大買/大賣/
2023/12/01	189.1	71.92	199.8	72.20	72.10	-10.6	50,497	-0.02%	大買/大賣/
2023/11/30	194.2	73.27	150	73.61	73.30	44.2	49,705	0.09%	大買/大賣/
2023/11/29	342.8	74.33	433.2	74.26	74.80	-90.4	48,693	-0.19%	大買/大賣/
2023/11/28	212.7	72.86	269.3	72.90	74.20	-56.6	46,827	-0.12%	大買/大賣/
2023/11/27	373.6	69.61	397.8	69.52	69.70	-24.2	44,777	-0.05%	大買/大賣/
2023/11/24	194.1	66.78	212.7	66.88	67.60	-18.6	42,790	-0.04%	大買/大賣/
2023/11/22	114.6	64.48	85.1	64.50	64.70	29.5	40,597	0.07%	大買/
2023/11/21	188.6	65.10	547.2	65.19	64.50	-358.6	39,860	-0.90%	大買/大賣/鉅額交易
2023/11/20	112.2	61.33	301.5	61.65	63.00	-189.3	38,050	-0.50%	大買/大賣/鉅額交易
2023/11/17	50.2	58.77	100.2	58.79	59.00	-50	36,572	-0.14%
2023/11/16	29.7	56.89	18.1	56.89	57.20	11.6	36,094	0.03%
2023/11/15	39.2	57.67	370	57.53	57.10	-330.8	35,884	-0.92%	大賣/鉅額交易
2023/11/14	79.7	58.37	24	57.92	57.70	55.7	35,570	0.16%
2023/11/13	127.9	58.99	225.2	59.30	59.10	-97.3	35,109	-0.28%	大買/大賣/
2023/11/10	426.2	57.32	402.1	58.02	57.20	24.1	33,434	0.07%	大買/大賣/
2023/11/09	28.6	55.06	18.1	54.91	54.80	10.5	31,750	0.03%
2023/11/08	30.1	55.03	49.1	55.24	54.90	-19	31,548	-0.06%
2023/11/07	61	54.47	57.7	54.50	54.40	3.3	31,258	0.01%
2023/11/06	30.4	54.08	16.5	54.35	53.90	13.9	31,127	0.04%
2023/11/03	196.4	54.52	34	54.99	54.40	162.4	30,839	0.53%	大買/鉅額交易
2023/11/02	8.4	54.01	69.9	54.02	54.10	-61.5	30,609	-0.20%
2023/11/01	11.1	52.85	27.1	52.94	52.70	-16	30,568	-0.05%
2023/10/31	103.6	53.64	51	53.91	52.80	52.6	30,502	0.17%	大買/
2023/10/30	7	53.17	50.1	53.31	53.50	-43.1	30,046	-0.14%
2023/10/27	3.1	52.20	145.1	52.51	52.20	-141.9	29,963	-0.47%	大賣/鉅額交易
2023/10/26	157.5	52.66	12	52.58	52.20	145.5	30,052	0.48%	大買/鉅額交易
2023/10/25	1,042	53.93	13.1	53.79	53.70	1,028.9	29,867	3.45%	大買/鉅額交易
2023/10/24	11	52.80	22.7	52.89	52.90	-11.7	29,717	-0.04%
2023/10/23	2	52.75	97	52.50	52.70	-95	29,641	-0.32%
2023/10/20	17.2	51.05	1,096	50.95	52.10	-1,078.8	29,565	-3.65%	大賣/鉅額交易
2023/10/19	1,029.3	51.91	12	51.85	52.30	1,017.2	29,457	3.45%	大買/鉅額交易
2023/10/18	68.2	52.13	75	52.04	52.10	-6.8	29,411	-0.02%
2023/10/17	76.1	55.11	88.2	54.59	53.90	-12.2	29,148	-0.04%
2023/10/16	112.1	52.69	6	52.73	53.30	106.1	28,656	0.37%	大買/鉅額交易
2023/10/13	18.2	53.32	12.2	53.19	53.20	6	28,854	0.02%
2023/10/12	62	53.93	48.1	53.91	54.20	14	29,327	0.05%
2023/10/11	7	52.56	14.2	52.79	52.20	-7.2	28,844	-0.02%
2023/10/06	81.1	52.30	100	52.84	51.80	-18.9	28,703	-0.07%
2023/10/05	45.4	53.14	23.2	53.22	52.60	22.2	28,592	0.08%
2023/10/04	30.1	51.62	16	51.61	52.10	14.1	28,224	0.05%
2023/10/03	58.2	52.46	33	52.53	52.00	25.2	28,024	0.09%
2023/10/02	50.9	54.19	26.1	53.91	54.30	24.8	27,611	0.09%
2023/09/28	26.8	53.38	12	53.24	53.00	14.8	27,410	0.05%
2023/09/27	47.4	53.90	34	53.79	53.80	13.4	27,321	0.05%
2023/09/26	61.1	55.02	54.1	54.89	54.30	7.1	26,988	0.03%
2023/09/25	37.1	55.36	13	54.90	54.70	24	26,553	0.09%
2023/09/22	98.6	55.17	85.1	55.02	55.60	13.5	26,212	0.05%
2023/09/21	60.3	55.45	1,099	54.72	55.50	-1,038.8	25,657	-4.05%	大賣/鉅額交易
2023/09/20	628	57.61	805	57.26	56.60	-177	24,776	-0.71%	大買/大賣/鉅額交易
2023/09/19	425.7	58.54	373	58.97	56.90	52.7	23,512	0.22%	大買/大賣/
2023/09/18	720.5	57.80	244.2	57.56	57.60	476.3	20,843	2.29%	大買/大賣/鉅額交易
2023/09/15	152.2	53.77	257.2	53.96	54.40	-105	18,459	-0.57%	大買/大賣/鉅額交易
2023/09/14	115	50.72	79	50.94	50.80	36	16,435	0.22%	大買/
2023/09/13	77	50.44	69.1	50.36	50.40	7.9	15,673	0.05%
2023/09/12	954	50.87	321.2	50.55	50.80	632.8	15,093	4.19%	大買/大賣/鉅額交易
2023/09/11	66	48.86	27	49.13	48.20	39	13,942	0.28%
2023/09/08	38.3	48.70	25.2	48.81	48.85	13.1	13,491	0.10%
2023/09/07	129.1	49.75	273.1	49.97	48.80	-144	13,015	-1.11%	大買/大賣/鉅額交易
2023/09/06	508	48.15	457.6	49.43	50.40	50.4	11,877	0.42%	大買/大賣/
2023/09/05	21	45.99	87	46.03	46.10	-66	9,507	-0.69%
2023/09/04	1	45.50	4	45.25	45.45	-3	9,471	-0.03%
2023/09/01	47	45.09	12	45.06	45.00	35	9,543	0.37%
2023/08/31	52	45.54	84	45.91	45.30	-32	9,583	-0.33%
2023/08/30	6	45.06	49	45.01	44.95	-43	9,402	-0.46%
2023/08/29	1	44.00	1.1	44.01	44.10	-0.1	9,466	0.00%
2023/08/28	6	43.78	5	44.00	43.70	1	9,540	0.01%
2023/08/25	2	43.45	0	0.00	43.50	2	9,605	0.02%
2023/08/24	22	43.73	8.3	43.89	43.70	13.7	9,731	0.14%
2023/08/23	51	43.39	3	43.33	43.45	48	9,875	0.49%
2023/08/22	3	42.32	5.1	42.55	42.75	-2.1	10,159	-0.02%
2023/08/21	6	42.58	0	0.00	42.50	6	10,296	0.06%
2023/08/18	17.5	42.77	2	42.60	42.55	15.5	10,314	0.15%
2023/08/17	8	43.35	2.1	43.61	43.75	5.9	10,360	0.06%
2023/08/16	19	43.33	1	43.25	43.50	18	10,462	0.17%
2023/08/15	6.3	43.94	0	0.00	44.00	6.3	10,626	0.06%
2023/08/14	79.3	43.84	1	43.95	43.60	78.3	10,661	0.73%
2023/08/11	11	44.63	1	44.55	44.70	10	10,691	0.09%
2023/08/10	97	45.45	5	45.20	44.95	92	10,763	0.85%
2023/08/09	7	45.87	1	45.85	46.00	6	10,677	0.06%
2023/08/08	86.3	46.71	30	47.13	45.90	56.3	10,711	0.53%
2023/08/07	18	45.52	107	46.39	46.45	-89	10,484	-0.85%	大賣/
2023/08/04	3.3	44.40	3	44.37	44.40	0.3	10,243	0.00%
2023/08/02	6.5	44.65	3	44.70	44.70	3.5	10,258	0.03%
2023/08/01	39	44.95	36	45.29	45.00	3	10,265	0.03%
2023/07/31	55	45.83	6	45.77	45.50	49	10,246	0.48%
2023/07/28	0	0.00	2.1	44.98	45.05	-2.1	10,127	-0.02%
2023/07/27	5	44.97	0	0.00	45.05	5	10,160	0.05%
2023/07/26	5.3	45.44	21	45.48	45.05	-15.7	10,120	-0.16%
2023/07/25	12	45.97	47	45.47	45.95	-35	10,081	-0.35%
2023/07/24	76	44.60	38	45.04	44.65	38	10,070	0.38%
2023/07/21	65.3	44.99	6	45.47	45.00	59.3	10,087	0.59%
2023/07/20	57.4	45.41	21	45.05	45.45	36.4	10,106	0.36%
2023/07/19	49.5	47.07	21	46.36	45.70	28.5	10,253	0.28%
2023/07/18	114.3	48.05	121.1	47.64	48.10	-6.8	10,109	-0.07%	大買/大賣/
2023/07/17	161	47.20	285.3	47.67	48.50	-124.3	9,815	-1.27%	大買/大賣/鉅額交易
2023/07/14	0.3	45.65	1	45.80	45.70	-0.7	9,152	-0.01%
2023/07/13	27.1	45.92	35	46.38	45.70	-7.9	9,333	-0.08%
2023/07/12	5	45.61	5	45.58	45.75	0	9,272	0.00%
2023/07/11	4	45.59	33	45.67	45.60	-29	9,261	-0.31%
2023/07/10	27	45.04	4	45.24	44.85	23	9,478	0.24%
2023/07/07	7	45.40	57.9	45.42	45.60	-50.9	9,657	-0.53%
2023/07/06	22.1	45.84	51.3	46.06	45.50	-29.2	9,681	-0.30%
2023/07/05	27	45.98	90	45.73	46.10	-63	9,675	-0.65%
2023/07/04	7	44.62	10	44.78	44.95	-3	9,335	-0.03%
2023/07/03	42	44.85	16	44.87	44.90	26	9,327	0.28%
2023/06/30	4	44.53	9	44.60	44.40	-5	9,374	-0.05%
2023/06/29	16.8	45.06	33	45.03	44.80	-16.2	9,460	-0.17%
2023/06/28	8	44.84	79.7	44.78	44.85	-71.7	9,328	-0.77%
2023/06/27	2	44.35	38	44.24	44.10	-36	9,185	-0.39%
2023/06/26	3	43.30	4.1	43.63	43.75	-1.1	9,152	-0.01%
2023/06/21	11	43.35	1	43.25	43.25	10	9,308	0.11%
2023/06/20	2	43.33	3	43.27	43.30	-1	9,402	-0.01%
2023/06/19	0	0.00	9	43.32	43.25	-9	9,480	-0.09%
2023/06/16	17	43.31	12	43.27	43.45	5	9,512	0.05%
2023/06/15	14	43.55	22	43.31	43.40	-8	9,480	-0.08%
2023/06/14	2.5	43.82	2	43.70	43.65	0.5	9,525	0.01%
2023/06/13	36	43.59	15	43.65	43.80	21	9,712	0.22%
2023/06/12	15	43.88	3	43.83	43.80	12	9,732	0.12%
2023/06/09	2	44.05	2	44.23	44.20	0	9,784	0.00%
2023/06/08	10	43.76	3	44.00	44.05	7	9,938	0.07%
2023/06/07	19	44.21	37	44.40	44.10	-18	10,081	-0.18%
2023/06/06	39	44.48	15	44.40	44.50	24	10,034	0.24%
2023/06/05	25	44.27	4	44.18	44.10	21	10,009	0.21%
2023/06/02	23	44.55	50	44.61	44.35	-27	10,128	-0.27%
2023/06/01	5	44.24	7	44.39	44.45	-2	10,087	-0.02%
2023/05/31	26.1	44.08	17	44.08	44.10	9.1	10,077	0.09%
2023/05/30	7.1	43.81	6.2	44.12	44.10	1	10,040	0.01%
2023/05/29	6	44.30	15.3	44.39	44.30	-9.3	9,999	-0.09%
2023/05/26	8	43.98	49.3	44.07	44.25	-41.3	9,907	-0.42%
2023/05/25	11	42.54	27	43.19	43.35	-16	9,676	-0.17%
2023/05/24	7	42.32	6.1	42.49	42.60	0.9	9,602	0.01%
2023/05/23	15	42.26	0	0.00	42.20	15	9,612	0.16%
2023/05/22	16.1	43.06	12	43.00	42.75	4.1	9,467	0.04%
2023/05/19	29.1	43.09	14	43.14	43.50	15.1	9,372	0.16%
2023/05/18	2	42.10	37	42.13	42.10	-35	9,245	-0.38%
2023/05/17	18	41.74	4	41.79	41.70	14	9,228	0.15%
2023/05/16	22	41.85	1	41.85	41.80	21	9,105	0.23%
2023/05/15	10	41.85	2.1	42.14	42.20	7.9	8,984	0.09%
2023/05/12	13.3	42.60	6	42.53	42.05	7.3	9,001	0.08%
2023/05/11	13.3	42.60	6	42.53	42.40	7.3	8,992	0.08%
2023/05/10	56	43.30	1	43.35	43.20	55	8,994	0.61%
2023/05/09	2	43.68	6.3	43.66	43.75	-4.3	9,083	-0.05%
2023/05/08	4.3	43.51	10.1	43.57	43.75	-5.8	9,201	-0.06%
2023/05/05	3	43.00	12	42.98	43.15	-9	9,264	-0.10%
2023/05/04	3	43.18	19	43.09	43.35	-16	9,454	-0.17%
2023/05/03	16	43.04	11.2	43.30	43.25	4.8	9,619	0.05%
2023/05/02	7	43.27	9	43.28	43.30	-2	9,763	-0.02%
2023/04/28	7	43.26	2	43.00	43.10	5	9,993	0.05%
2023/04/27	9	42.93	29.6	42.93	43.10	-20.6	9,991	-0.21%
2023/04/26	8	41.78	14.2	41.94	42.30	-6.2	9,950	-0.06%
2023/04/25	80.1	41.81	24.3	41.88	41.55	55.8	9,987	0.56%
2023/04/24	96	41.99	2.1	41.80	41.75	94	10,012	0.94%
2023/04/21	25	43.27	36	43.12	43.00	-11	9,978	-0.11%
2023/04/20	21.3	43.55	9.3	43.57	43.70	12	10,046	0.12%
2023/04/19	56	44.00	26.4	43.93	43.80	29.6	10,141	0.29%
2023/04/18	66.1	44.85	29.3	45.01	44.60	36.8	10,097	0.36%
2023/04/17	15.2	44.29	8.4	44.49	44.55	6.8	10,034	0.07%
2023/04/14	5.3	43.93	12	44.11	44.10	-6.7	9,992	-0.07%
2023/04/13	58.6	43.92	18	43.91	44.00	40.6	9,974	0.41%
2023/04/12	42	46.38	3	46.37	46.35	39	9,686	0.40%
2023/04/11	6	46.92	18	46.89	46.85	-12	9,416	-0.13%
2023/04/10	8.5	46.90	18	46.84	46.90	-9.5	9,359	-0.10%
2023/04/07	16	46.49	26	46.48	46.40	-10	9,218	-0.11%
2023/04/06	44.1	46.18	3	46.18	46.20	41.1	9,176	0.45%
2023/03/31	5.1	46.46	11	46.62	46.35	-6	9,230	-0.06%
2023/03/30	27	46.34	34	46.36	46.30	-7	9,245	-0.08%
2023/03/29	0	0.00	7	45.89	45.80	-7	9,134	-0.08%
2023/03/28	8	45.61	4	45.63	45.55	4	9,237	0.04%
2023/03/27	3	45.70	37	45.87	45.95	-34	9,255	-0.37%
2023/03/24	4	45.75	16	45.59	45.65	-12	9,358	-0.13%
2023/03/23	14	44.79	1	44.70	44.70	13	9,205	0.14%
2023/03/22	3	44.83	35	45.07	45.10	-32	9,177	-0.35%
2023/03/21	9	44.77	30	44.73	44.90	-21	9,177	-0.23%
2023/03/20	35	43.99	59	43.98	44.30	-24	9,303	-0.26%
2023/03/17	18	43.34	15	43.38	43.30	3	9,522	0.03%
2023/03/16	45	43.41	3	43.00	43.10	42	9,527	0.44%
2023/03/15	27	44.38	7	44.27	44.20	20	9,696	0.21%
2023/03/14	57	44.65	19.3	44.51	44.50	37.7	9,815	0.38%
2023/03/13	25.1	44.70	13.1	44.99	45.15	12.1	9,884	0.12%
2023/03/10	86.1	45.74	0	0.00	45.25	86.1	10,005	0.86%
2023/03/09	8	46.74	20	46.68	46.50	-12	10,078	-0.12%
2023/03/08	17.2	47.01	4	47.00	47.00	13.2	10,252	0.13%
2023/03/07	17	46.74	37	47.04	46.90	-20	10,272	-0.19%
2023/03/06	13	46.10	11	46.16	46.10	2	10,195	0.02%
2023/03/03	13	46.80	13	46.80	46.75	0	10,145	0.00%
2023/03/02	4	46.19	25	46.30	46.45	-21	10,170	-0.21%
2023/03/01	21	45.11	8	45.84	46.00	13	10,181	0.13%
2023/02/24	5	45.65	71	45.65	45.60	-66	10,192	-0.65%
2023/02/23	16	45.90	5	45.87	45.90	11	10,187	0.11%
2023/02/22	25	45.60	8	45.78	45.95	17	10,395	0.16%
2023/02/21	7	46.36	5	46.17	46.20	2	10,715	0.02%
2023/02/20	1	46.75	15	46.80	46.65	-14	10,972	-0.13%
2023/02/17	14	46.46	18	46.57	46.60	-4	11,200	-0.04%
2023/02/16	3	46.30	3.9	46.31	46.40	-0.9	11,429	-0.01%
2023/02/15	4	45.73	14	45.78	45.80	-10	12,011	-0.08%
2023/02/14	11	45.87	25	45.84	45.85	-14	12,177	-0.11%
2023/02/10	12	45.70	8.1	45.36	45.70	3.9	12,674	0.03%
2023/02/09	12	45.90	9	45.84	45.70	3	12,975	0.02%
2023/02/08	3	46.15	17	46.26	46.30	-14	13,052	-0.11%
2023/02/07	32	45.73	54	45.96	45.70	-22	13,138	-0.17%
2023/02/06	26	46.02	46.8	46.02	46.30	-20.8	13,099	-0.16%
2023/02/03	26	46.85	19	46.88	46.75	7	13,014	0.05%
2023/02/02	14	46.68	23	46.64	46.75	-9	13,041	-0.07%
2023/02/01	9.1	46.18	32	46.20	46.55	-23	12,888	-0.18%
2023/01/31	15	45.51	38	45.57	45.55	-23	12,883	-0.18%
2023/01/30	70	44.97	83	44.67	45.10	-13	12,927	-0.10%
2023/01/17	26	44.16	35	44.18	44.25	-9	12,752	-0.07%
2023/01/16	32	43.82	16	43.81	44.00	16	12,837	0.12%
2023/01/13	23	43.62	1	43.85	43.50	22	12,890	0.17%
2023/01/12	25.1	43.91	7.1	44.10	44.10	18	12,946	0.14%
2023/01/11	80	43.99	5	44.22	44.00	75	12,957	0.58%
2023/01/10	64	44.67	4	44.65	44.70	60	12,793	0.47%
2023/01/09	71	44.82	45.1	44.74	45.10	25.9	12,780	0.20%
2023/01/06	11	44.03	16	44.29	44.30	-5	12,731	-0.04%
2023/01/05	85.2	44.95	22	44.70	44.70	63.2	12,835	0.49%
2023/01/04	7.1	45.32	4.1	45.38	45.35	3	12,913	0.02%
2023/01/03	2	45.40	7	45.04	45.55	-5	13,039	-0.04%
2022/12/30	4	44.61	24	44.74	44.50	-20	13,197	-0.15%
2022/12/29	3.1	44.56	31	44.43	45.00	-27.9	13,400	-0.21%
2022/12/28	25	45.53	8	45.13	44.80	17	13,534	0.13%
2022/12/27	8	46.51	3	46.62	46.40	5	13,495	0.04%
2022/12/26	1	46.10	3	46.03	46.10	-2	13,538	-0.01%
2022/12/23	20	45.57	13	45.73	45.95	7	13,646	0.05%
2022/12/22	33.5	46.63	13	46.58	46.45	20.5	13,669	0.15%
2022/12/21	23	46.78	23	46.78	46.65	0	13,819	0.00%
2022/12/20	23.1	47.59	24	47.26	46.60	-0.9	13,914	-0.01%
2022/12/19	16	48.19	11	48.64	47.95	5	13,947	0.04%
2022/12/16	34	48.58	27	48.79	48.90	7	14,020	0.05%
2022/12/15	11.1	48.30	8	47.98	48.50	3.1	13,975	0.02%
2022/12/14	9	47.77	136	47.90	47.80	-127	14,194	-0.89%	大賣/鉅額交易
2022/12/13	19	47.93	5	48.25	47.75	14	14,220	0.10%
2022/12/12	23.1	47.93	1	48.15	48.05	22.1	14,278	0.15%
2022/12/09	49.1	49.06	82	49.28	48.80	-32.9	14,409	-0.23%
2022/12/08	5.1	49.51	11.2	49.36	49.40	-6.1	14,403	-0.04%
2022/12/07	61.3	50.21	40	49.43	49.10	21.3	14,834	0.14%
2022/12/06	7.3	51.23	17.3	51.02	51.10	-10	14,662	-0.07%
2022/12/05	140	51.01	14	51.33	51.30	126	14,559	0.87%	大買/鉅額交易
2022/12/02	25	50.94	13.4	50.99	51.10	11.6	14,565	0.08%
2022/12/01	35.2	50.36	55.5	50.19	50.10	-20.3	14,398	-0.14%
2022/11/30	28	49.52	79	49.25	49.55	-51	14,656	-0.35%
2022/11/29	5.1	48.47	13	48.64	48.45	-7.9	14,729	-0.05%
2022/11/28	7.3	47.86	15	48.22	48.50	-7.7	14,753	-0.05%
2022/11/25	33	48.20	19	48.10	48.05	14	14,962	0.09%
2022/11/24	21	48.30	15	48.40	48.35	6	15,216	0.04%
2022/11/23	10	48.08	9.2	48.17	48.05	0.9	15,817	0.01%
2022/11/22	51.1	47.92	11	47.71	47.80	40.1	16,376	0.24%
2022/11/21	11.2	48.33	36	48.36	48.20	-24.8	16,747	-0.15%
2022/11/18	34.5	48.90	34	49.03	48.40	0.5	16,831	0.00%
2022/11/17	36	48.79	59.1	48.84	49.00	-23.1	16,712	-0.14%
2022/11/16	36.1	47.14	25	47.86	48.15	11.1	16,425	0.07%
2022/11/15	79.1	47.83	35	48.04	48.00	44.1	16,220	0.27%
2022/11/14	34	47.52	23	47.32	47.40	11	16,185	0.07%
2022/11/11	82.1	48.35	79.4	47.95	47.95	2.6	16,145	0.02%
2022/11/10	7	46.35	102.1	46.42	46.20	-95.1	16,227	-0.59%	大賣/
2022/11/09	52	46.21	35.1	46.01	46.05	17	16,358	0.10%
2022/11/08	33	45.62	28.1	46.08	45.10	4.9	16,292	0.03%
2022/11/07	27	44.99	5	45.17	44.80	22	16,260	0.14%
2022/11/04	83	45.72	38	45.80	46.00	45	16,184	0.28%
2022/11/03	12	45.21	157.4	45.00	46.15	-145.4	16,373	-0.89%	大賣/鉅額交易
2022/11/02	29	44.94	39	44.80	44.95	-10	16,566	-0.06%
2022/11/01	23	43.98	46	44.04	44.40	-23	17,113	-0.13%
2022/10/31	25	43.23	29.3	43.52	43.70	-4.3	17,771	-0.02%
2022/10/28	25.1	42.19	2	42.70	42.10	23.1	17,980	0.13%
2022/10/27	12	42.44	16.1	42.85	42.85	-4.1	18,148	-0.02%
2022/10/26	39.3	41.89	18	42.03	41.35	21.3	18,045	0.12%
2022/10/25	9	43.26	7	43.62	43.15	2	17,911	0.01%
2022/10/24	13	44.50	13	44.40	43.80	0	17,985	0.00%
2022/10/21	67.4	43.78	14	43.64	43.25	53.4	17,961	0.30%
2022/10/20	29.4	43.04	11	43.14	43.50	18.4	17,999	0.10%
2022/10/19	9	44.87	24	44.87	44.15	-15	17,937	-0.08%
2022/10/18	27	45.15	11	45.22	45.35	16	17,953	0.09%
2022/10/17	43.1	42.99	26	44.04	44.80	17.1	18,047	0.09%
2022/10/14	4	45.10	34	45.03	44.80	-30	18,179	-0.17%
2022/10/13	63.1	44.42	27	44.72	43.20	36.1	18,510	0.20%
2022/10/12	2	44.23	78	44.73	45.00	-76	18,730	-0.41%
2022/10/11	55.1	44.11	8	44.45	43.30	47.1	18,873	0.25%
2022/10/07	65	46.77	43	46.82	46.35	22	19,401	0.11%
2022/10/06	35	46.78	16	46.46	46.50	19	19,774	0.10%
2022/10/05	15	46.41	7	46.56	46.55	8	19,665	0.04%
2022/10/04	5	45.36	17	45.28	45.70	-12	19,594	-0.06%
2022/10/03	14	44.55	9	44.35	44.25	5	19,639	0.03%
2022/09/30	4	44.80	11	44.33	45.20	-7	19,846	-0.04%
2022/09/29	6	44.58	10	44.63	44.40	-4	20,194	-0.02%
2022/09/28	32	45.28	6	44.68	43.80	26	20,476	0.13%
2022/09/27	19	46.15	13	46.06	46.75	6	20,371	0.03%
2022/09/26	22	45.74	3	45.68	45.25	19	20,339	0.09%
2022/09/23	73.2	47.69	33	47.22	47.30	40.2	20,358	0.20%
2022/09/22	44.1	46.96	52	47.07	47.60	-7.9	20,396	-0.04%
2022/09/21	40.1	47.11	12	46.94	46.90	28.1	20,453	0.14%
2022/09/20	7.1	48.46	6	48.50	48.50	1.1	20,344	0.01%
2022/09/19	8	48.38	6	48.52	48.45	2	20,397	0.01%
2022/09/16	38.1	48.13	25	48.34	48.25	13.1	20,579	0.06%
2022/09/15	57	48.77	6	48.73	48.60	51	20,553	0.25%
2022/09/14	98.4	48.91	20	49.06	49.15	78.4	20,633	0.38%
2022/09/13	23.2	50.72	23	50.81	50.50	0.2	20,251	0.00%
2022/09/12	33	51.70	16.3	51.81	51.60	16.8	20,199	0.08%
2022/09/08	14	51.34	19	51.31	51.40	-5	20,424	-0.02%
2022/09/07	14	50.18	10	50.05	50.20	4	20,598	0.02%
2022/09/06	88.1	51.14	48	51.73	50.30	40.1	20,848	0.19%
2022/09/05	18	51.40	32.2	51.63	51.70	-14.2	20,563	-0.07%
2022/09/02	13	50.83	9	50.74	50.50	4	20,388	0.02%
2022/09/01	61.6	51.32	7	51.11	50.70	54.6	20,511	0.27%
2022/08/31	23	52.68	41	52.71	52.70	-18	20,509	-0.09%
2022/08/30	87	53.07	85.1	53.20	53.40	1.9	20,767	0.01%
2022/08/29	40.2	50.70	44	50.36	51.70	-3.8	20,825	-0.02%
2022/08/26	39	52.07	82.1	52.22	52.40	-43.1	20,422	-0.21%
2022/08/25	17	50.96	17	50.98	50.90	0	20,349	0.00%
2022/08/24	15	50.67	53	50.68	50.60	-38	20,530	-0.19%
2022/08/23	22	50.22	31.1	50.26	50.00	-9.1	20,487	-0.04%
2022/08/22	42	50.42	7	50.03	50.00	35	20,561	0.17%
2022/08/19	7	50.09	39.2	50.18	50.30	-32.2	20,739	-0.16%
2022/08/18	59	49.31	49.1	48.90	49.55	9.9	20,715	0.05%
2022/08/17	190.7	49.82	35.2	49.34	48.80	155.5	20,751	0.75%	大買/鉅額交易
2022/08/16	26.4	51.94	34.6	51.75	52.00	-8.3	20,481	-0.04%
2022/08/15	17.1	51.24	17	50.99	51.00	0.1	20,407	0.00%
2022/08/12	17	51.61	22	51.33	51.10	-5	20,771	-0.02%
2022/08/11	11.3	51.15	78	51.04	50.90	-66.7	21,178	-0.31%
2022/08/10	9	51.08	28	51.11	51.20	-19	21,436	-0.09%
2022/08/09	19.1	50.54	50	50.68	50.70	-30.9	21,796	-0.14%
2022/08/08	36	49.81	123	50.25	50.70	-87	22,056	-0.39%	大賣/
2022/08/05	128	49.58	130.2	49.36	49.15	-2.2	22,060	-0.01%	大買/大賣/
2022/08/04	107	48.59	47	48.53	48.55	60	21,423	0.28%	大買/
2022/08/03	45	48.18	20.4	48.05	48.45	24.6	21,273	0.12%
2022/08/02	11	47.65	12.2	47.72	47.55	-1.2	21,266	-0.01%
2022/08/01	16	48.62	2.4	48.61	48.50	13.6	21,359	0.06%
2022/07/29	6	48.47	5	48.55	48.70	1	21,701	0.00%
2022/07/28	12	48.12	6	48.26	47.65	6	21,938	0.03%
2022/07/27	12	47.76	3	47.87	48.10	9	21,884	0.04%
2022/07/26	15	48.40	31	48.06	47.95	-16	21,804	-0.07%
2022/07/25	8	48.67	3	48.52	48.90	5	21,976	0.02%
2022/07/22	13	48.92	37.1	48.99	49.10	-24.1	22,002	-0.11%
2022/07/21	28	49.23	47	48.90	49.35	-19	22,092	-0.09%
2022/07/20	54	50.30	87	50.19	49.70	-33	22,151	-0.15%
2022/07/19	56	49.61	82	49.66	49.65	-26	21,948	-0.12%
2022/07/18	133	49.29	153	48.89	48.80	-20	21,669	-0.09%	大買/大賣/
2022/07/15	94	48.49	156	48.48	48.50	-62	21,507	-0.29%	大賣/
2022/07/14	47	45.99	152.7	46.36	47.00	-105.7	21,021	-0.50%	大賣/鉅額交易
2022/07/13	25	43.92	67	44.13	44.15	-42	20,835	-0.20%
2022/07/12	82	42.70	4	42.95	42.55	78	20,926	0.37%
2022/07/11	26	44.11	16	43.95	43.90	10	21,110	0.05%
2022/07/08	44	44.11	34	44.21	44.20	10	21,589	0.05%
2022/07/07	34	42.68	61	43.21	43.80	-27	21,699	-0.12%
2022/07/06	76	42.36	39	42.41	41.95	37	21,471	0.17%
2022/07/05	28	41.64	20	42.01	41.75	8	21,434	0.04%
2022/07/04	4	41.45	5	41.66	41.10	-1	21,513	0.00%
2022/07/01	21.1	42.11	11	41.75	41.00	10.1	21,857	0.05%
2022/06/30	30.1	43.42	5	43.35	43.40	25.1	21,931	0.11%
2022/06/29	19.2	44.11	10	44.00	44.55	9.2	22,013	0.04%
2022/06/28	20.1	45.60	4	45.15	45.00	16.1	22,163	0.07%
2022/06/27	17.1	46.68	25	46.61	46.50	-7.9	22,719	-0.03%
2022/06/24	26	46.52	39	46.66	46.20	-13	23,509	-0.06%
2022/06/23	19.1	45.54	54.2	45.11	45.25	-35.2	23,990	-0.15%
2022/06/22	24.2	43.95	19	44.29	44.60	5.2	24,797	0.02%
2022/06/21	23	45.58	14	46.00	46.20	9	25,328	0.04%
2022/06/20	28	45.66	35	45.00	44.45	-7	25,835	-0.03%
2022/06/17	49.1	46.28	58	45.97	45.90	-8.9	26,249	-0.03%
2022/06/16	72.3	48.65	57	47.91	47.60	15.3	26,095	0.06%
2022/06/15	31	48.88	53	48.80	48.25	-22	26,077	-0.08%
2022/06/14	35.3	47.58	67	47.76	48.15	-31.8	25,788	-0.12%
2022/06/13	9	47.28	11	47.38	47.35	-2	25,599	-0.01%
2022/06/10	45	47.90	26	47.95	47.90	19	25,651	0.07%
2022/06/09	80	48.36	57	48.41	47.90	23	25,693	0.09%
2022/06/08	63.2	50.02	47	49.26	49.10	16.2	25,438	0.06%
2022/06/07	166	49.53	167.8	49.62	49.65	-1.8	24,948	-0.01%	大買/大賣/
2022/06/06	34	48.56	37	48.22	48.15	-3	24,371	-0.01%
2022/06/02	68	49.09	62	48.92	48.55	6	24,363	0.02%
2022/06/01	67	48.48	76.5	48.30	48.40	-9.5	24,200	-0.04%
2022/05/31	17	47.44	10	47.52	47.40	7	23,990	0.03%
2022/05/30	21	47.77	22	48.02	47.50	-1	24,182	0.00%
2022/05/27	36	47.75	9	47.36	47.30	27	24,116	0.11%
2022/05/26	11	48.15	16	48.50	48.00	-5	24,115	-0.02%
2022/05/25	105	48.59	102	48.61	48.60	3	24,260	0.01%	大買/大賣/
2022/05/24	70	48.86	107	48.43	47.95	-37	24,349	-0.15%	大賣/
2022/05/23	27	48.81	108	48.98	48.05	-81	24,164	-0.34%	大賣/
2022/05/20	51	49.09	56.1	48.97	48.80	-5.1	24,409	-0.02%
2022/05/19	105	47.69	151.2	47.89	49.00	-46.2	24,298	-0.19%	大買/大賣/
2022/05/18	132	47.97	120.1	47.96	48.05	11.9	24,273	0.05%	大買/大賣/
2022/05/17	77.3	47.08	111.1	47.11	47.35	-33.8	25,201	-0.13%	大賣/
2022/05/16	111	45.54	106.1	45.72	45.40	4.9	25,278	0.02%	大買/大賣/
2022/05/13	81	44.45	135	44.45	45.10	-54	25,197	-0.21%	大賣/
2022/05/12	42	41.82	26	41.80	41.00	16	24,680	0.06%
2022/05/11	32	41.38	35	42.04	42.35	-3	24,631	-0.01%
2022/05/10	25	42.00	3	41.50	42.30	22	24,503	0.09%
2022/05/09	46	42.10	24	42.11	41.70	22	24,486	0.09%
2022/05/06	67.1	43.20	21	43.33	43.10	46.1	24,368	0.19%
2022/05/05	61.1	46.32	13	47.14	45.50	48.1	23,989	0.20%
2022/05/04	14	46.10	4	46.21	46.25	10	23,651	0.04%
2022/05/03	4	46.19	3	46.23	46.30	1	23,697	0.00%
2022/04/29	21	46.13	25	46.72	45.85	-4	23,688	-0.02%
2022/04/28	16	45.33	20	45.16	45.10	-4	23,486	-0.02%
2022/04/27	30.2	45.33	19	45.58	45.90	11.2	23,427	0.05%
2022/04/26	38	46.31	107.5	46.70	46.65	-69.5	23,361	-0.30%	大賣/
2022/04/25	42.2	44.82	39.1	45.13	44.55	3.2	23,161	0.01%
2022/04/22	13	47.26	68	47.14	47.55	-55	23,125	-0.24%
2022/04/21	15.1	47.65	9	47.99	48.00	6.1	23,063	0.03%
2022/04/20	46	47.94	24	47.39	47.35	22	22,897	0.10%
2022/04/19	45.1	48.14	57	48.19	47.55	-11.9	22,739	-0.05%
2022/04/18	106.1	46.57	114	46.79	46.70	-7.9	22,448	-0.04%	大買/大賣/
2022/04/15	21.5	47.09	43	47.17	47.05	-21.6	22,259	-0.10%
2022/04/14	100	46.65	119	47.17	48.00	-19	22,132	-0.09%	大賣/
2022/04/13	79	45.55	24	46.01	46.15	55	21,664	0.25%
2022/04/12	14	44.49	29	44.44	44.15	-15	21,756	-0.07%
2022/04/11	184.2	45.06	89	44.73	44.35	95.2	21,667	0.44%	大買/
2022/04/08	31	46.37	14	46.71	46.65	17	21,313	0.08%
2022/04/07	68.8	47.49	110	47.34	45.90	-41.3	21,147	-0.20%	大賣/
2022/04/06	44	49.12	30	49.16	49.15	14	20,803	0.07%
2022/04/01	64	48.51	41	48.62	48.45	23	20,605	0.11%
2022/03/31	115	48.87	119	49.08	48.30	-4	20,442	-0.02%	大買/大賣/
2022/03/30	52.3	49.64	41	49.62	49.50	11.3	20,275	0.06%
2022/03/29	100	50.55	146.3	50.46	49.95	-46.3	19,787	-0.23%	大賣/
2022/03/28	71	52.45	38	52.24	52.80	33	19,013	0.17%
2022/03/25	89	51.72	118	51.92	53.00	-29	18,276	-0.16%	大賣/
2022/03/24	62	50.91	171.7	50.06	51.00	-109.7	17,250	-0.64%	大賣/鉅額交易
2022/03/23	145.5	49.14	84.3	49.16	49.40	61.2	16,494	0.37%	大買/
2022/03/22	25	48.03	94.5	48.19	48.35	-69.5	16,024	-0.43%
2022/03/21	28.2	46.72	21.5	46.87	46.40	6.7	15,591	0.04%
2022/03/18	55	45.72	85	46.30	46.60	-30	15,570	-0.19%
2022/03/17	43.1	44.78	49	44.76	44.80	-5.9	15,254	-0.04%
2022/03/16	45	43.97	47	43.89	43.50	-2	15,193	-0.01%
2022/03/15	115	44.33	103	43.67	43.35	12	15,253	0.08%	大買/大賣/
2022/03/14	11.2	45.11	31	45.15	45.00	-19.9	15,205	-0.13%
2022/03/11	39	43.83	1	44.05	43.50	38	15,309	0.25%
2022/03/10	10	44.19	8	44.47	44.10	2	15,528	0.01%
2022/03/09	30	43.47	6	43.46	43.40	24	15,466	0.16%
2022/03/08	12	43.89	77	44.32	43.35	-65	15,382	-0.42%
2022/03/07	54	44.31	15	44.62	44.60	39	15,351	0.25%
2022/03/04	6	46.78	13	46.77	46.50	-7	15,270	-0.05%
2022/03/03	46	46.65	20	46.53	46.70	26	15,290	0.17%
2022/03/02	18	47.56	9	47.81	47.80	9	15,107	0.06%
2022/03/01	9	48.40	32	48.58	48.35	-23	15,086	-0.15%
2022/02/25	39	47.73	69	47.88	47.85	-30	14,877	-0.20%
2022/02/24	28	46.75	55	46.91	46.00	-27	14,762	-0.18%
2022/02/23	40	47.81	15.3	48.34	47.90	24.7	14,602	0.17%
2022/02/22	77	47.87	122	48.12	48.40	-45	15,422	-0.29%	大賣/
2022/02/21	45	48.01	79	48.39	47.95	-34	15,664	-0.22%
2022/02/18	66	48.26	60	48.57	48.65	6	15,319	0.04%
2022/02/17	211	48.01	360	48.14	47.90	-149	14,747	-1.01%	大買/大賣/鉅額交易
2022/02/16	128	46.33	207	46.51	46.70	-79	13,427	-0.59%	大買/大賣/
2022/02/15	39	45.50	87.2	45.43	45.45	-48.2	12,791	-0.38%
2022/02/14	8	43.61	15	43.92	44.00	-7	12,458	-0.06%
2022/02/11	2.1	44.55	13	44.60	44.50	-11	12,431	-0.09%
2022/02/10	19	44.20	25	44.42	44.60	-6	12,459	-0.05%
2022/02/09	12	44.58	30	44.67	44.60	-18	12,543	-0.14%
2022/02/08	8	43.76	9	43.90	44.00	-1	12,701	-0.01%
2022/02/07	7	42.71	3	43.07	43.25	4	12,787	0.03%
2022/01/26	4	41.93	4	42.03	42.00	0	12,923	0.00%
2022/01/25	11	42.32	5	42.20	42.10	6	13,327	0.05%
2022/01/24	5	42.94	10	43.08	43.40	-5	13,863	-0.04%
2022/01/21	52	43.93	19	43.80	43.60	33	14,032	0.24%
2022/01/20	2	44.23	43	44.38	44.45	-41	14,260	-0.29%
2022/01/19	6	43.77	274.2	43.82	44.20	-268.2	14,269	-1.88%	大賣/鉅額交易
2022/01/18	31	44.00	39.1	43.91	43.70	-8.1	14,060	-0.06%
2022/01/17	25	43.35	45.2	43.58	43.85	-20.2	13,939	-0.14%
2022/01/14	6	41.56	6	41.54	42.20	0	13,773	0.00%
2022/01/13	18	42.23	0	0.00	42.05	18	13,800	0.13%
2022/01/12	53	41.96	67	42.25	42.50	-14	13,905	-0.10%
2022/01/11	6	41.83	5	42.17	42.35	1	13,926	0.01%
2022/01/10	13	42.14	2	42.18	42.20	11	13,849	0.08%
2022/01/07	17	42.29	5	42.18	42.10	12	13,890	0.09%
2022/01/06	6	42.93	3	43.13	43.10	3	13,746	0.02%
2022/01/05	37.5	43.32	19	43.95	42.95	18.5	13,642	0.14%
2022/01/04	18	43.92	36	44.03	44.40	-18	13,201	-0.14%
2022/01/03	11	43.83	13	43.76	43.80	-2	13,172	-0.02%
2021/12/30	5	43.39	81	43.38	43.75	-76	13,168	-0.58%
2021/12/29	67	43.60	10	43.85	43.65	57	13,182	0.43%
2021/12/28	13	44.10	28	44.10	44.00	-15	13,113	-0.11%
2021/12/27	0	0.00	43	44.00	44.10	-43	13,067	-0.33%
2021/12/24	27	44.03	21	43.88	43.90	6	13,070	0.05%
2021/12/23	173.5	43.83	48	43.94	44.05	125.5	12,935	0.97%	大買/鉅額交易
2021/12/22	14	43.20	74	43.41	43.55	-60	12,839	-0.47%
2021/12/21	7	43.27	19	43.18	43.15	-12	12,789	-0.09%
2021/12/20	4	43.00	12	42.63	43.00	-8	12,758	-0.06%
2021/12/17	62	42.83	53	42.72	42.65	9	12,765	0.07%
2021/12/16	7	43.00	41	43.05	43.10	-34	12,755	-0.27%
2021/12/15	44	42.36	7	42.16	42.10	37	12,635	0.29%
2021/12/14	16	42.41	39	42.54	42.55	-23	12,576	-0.18%
2021/12/13	16	41.91	22	41.93	41.70	-6	12,424	-0.05%
2021/12/10	3	41.87	11	41.97	41.70	-8	12,603	-0.06%
2021/12/09	123	42.96	35	43.26	42.45	88	12,557	0.70%	大買/
2021/12/08	22	42.56	4	42.50	42.50	18	12,551	0.14%
2021/12/07	57	42.96	46	42.83	42.50	11	12,431	0.09%
2021/12/06	47	42.42	57.9	42.57	42.90	-10.9	12,114	-0.09%
2021/12/03	2	41.15	12.3	41.25	41.20	-10.3	11,940	-0.09%
2021/12/02	16	40.84	23	40.80	40.55	-7	11,955	-0.06%
2021/12/01	48.4	41.05	37	41.24	41.20	11.4	11,916	0.10%
2021/11/30	23	41.94	11	42.08	41.60	12	11,766	0.10%
2021/11/29	20.1	40.10	67.1	40.14	41.05	-47	11,702	-0.40%
2021/11/26	18.5	41.10	31	41.13	41.00	-12.5	11,609	-0.11%
2021/11/25	10	42.25	24	42.16	42.00	-14	11,541	-0.12%
2021/11/24	11	41.98	10	42.21	42.30	1	11,748	0.01%
2021/11/23	58	42.28	59	42.22	42.00	-1	11,658	-0.01%
2021/11/22	34	43.38	34	43.67	43.30	0	11,460	0.00%
2021/11/19	230.3	44.36	128	44.17	43.00	102.3	11,343	0.90%	大買/大賣/鉅額交易
2021/11/18	226	43.03	242	43.75	43.80	-16	10,405	-0.15%	大買/大賣/
2021/11/17	118	41.89	139.1	41.52	41.50	-21.1	9,757	-0.22%	大買/大賣/
2021/11/16	22	41.67	8	41.84	41.60	14	9,756	0.14%
2021/11/15	12	42.26	71	42.08	42.10	-59	9,725	-0.61%
2021/11/12	6	40.92	13	41.37	41.25	-7	9,675	-0.07%
2021/11/11	43	41.81	21	41.75	41.30	22	9,614	0.23%
2021/11/10	42	41.93	25	41.95	42.05	17	9,626	0.18%
2021/11/09	9	41.60	37	41.76	41.50	-28	9,789	-0.29%
2021/11/08	11	41.74	12.2	41.73	41.40	-1.2	9,746	-0.01%
2021/11/05	90	42.01	74.3	41.96	41.80	15.7	9,736	0.16%
2021/11/04	8	40.91	26	41.04	40.70	-18	9,607	-0.19%
2021/11/03	36	40.95	30.1	41.04	40.95	5.9	9,615	0.06%
2021/11/02	125.1	41.85	169	42.36	40.40	-43.9	9,872	-0.44%	大買/大賣/
2021/11/01	155.2	42.13	133	42.02	42.40	22.2	9,574	0.23%	大買/大賣/
2021/10/29	60	40.48	48	40.77	40.35	12	9,222	0.13%
2021/10/28	122.2	40.26	58	40.22	40.15	64.2	9,320	0.69%	大買/
2021/10/27	30	39.38	36	39.50	39.60	-6	9,083	-0.07%
2021/10/26	5	38.74	52	38.57	38.65	-47	9,218	-0.51%
2021/10/25	8	38.51	3	38.73	38.55	5	9,381	0.05%
2021/10/22	12	38.51	36	38.43	38.75	-24	9,785	-0.25%
2021/10/21	133	38.65	114	37.97	37.60	19	10,483	0.18%	大買/大賣/
2021/10/20	17	38.71	28.2	38.66	38.70	-11.2	10,465	-0.11%
2021/10/19	15	37.93	9.5	37.87	37.85	5.5	10,656	0.05%
2021/10/18	3.1	36.97	1	37.10	37.05	2.1	10,778	0.02%
2021/10/15	3	37.20	8	37.57	37.15	-5	11,089	-0.05%
2021/10/14	0.3	36.35	1	36.25	36.05	-0.7	11,338	-0.01%
2021/10/13	9.1	36.61	1	36.10	36.05	8.1	11,732	0.07%
2021/10/12	3.1	37.06	3	36.83	37.10	0.1	12,069	0.00%
2021/10/08	13.1	37.39	13	37.62	37.60	0.1	13,040	0.00%
2021/10/07	0.1	37.05	24	37.19	37.05	-23.9	14,988	-0.16%
2021/10/06	46	36.71	51	36.77	36.35	-5	17,470	-0.03%
2021/10/05	4	35.33	5	35.24	35.90	-1	17,701	-0.01%
2021/10/04	7	35.83	31	35.76	35.70	-24	18,027	-0.13%
2021/10/01	69	36.08	1	35.50	35.55	68	18,639	0.36%
2021/09/30	2	36.40	38.1	36.89	37.30	-36.1	18,795	-0.19%
2021/09/29	82.2	36.51	75	36.25	36.30	7.2	19,035	0.04%
2021/09/28	114	38.05	99	37.86	37.60	15	19,216	0.08%	大買/
2021/09/27	5	38.08	2	38.38	38.20	3	19,269	0.02%
2021/09/24	10.1	38.24	22	38.35	38.45	-11.9	19,406	-0.06%
2021/09/23	43	37.91	54.1	37.34	37.70	-11.1	19,386	-0.06%
2021/09/22	5	37.92	3.1	37.69	37.85	1.9	19,350	0.01%
2021/09/17	3	37.53	5	38.07	38.50	-2	19,355	-0.01%
2021/09/16	52	37.28	56	37.53	37.55	-4	19,464	-0.02%
2021/09/15	43.2	37.55	15	37.38	37.20	28.2	19,804	0.14%
2021/09/14	2	38.35	2	38.30	38.35	0	20,330	0.00%
2021/09/13	41	38.54	8	38.30	38.25	33	20,398	0.16%
2021/09/10	15	39.22	7	39.18	39.35	8	20,461	0.04%
2021/09/09	32	39.15	35	38.89	38.95	-3	20,679	-0.01%
2021/09/08	18	38.66	18	38.69	38.25	0	20,966	0.00%
2021/09/07	9	39.66	11	39.28	39.10	-2	21,266	-0.01%
2021/09/06	13	40.17	23	40.14	39.80	-10	21,286	-0.05%
2021/09/03	5	40.36	6	40.45	40.65	-1	21,312	0.00%
2021/09/02	5	40.41	21	40.29	40.05	-16	21,443	-0.07%
2021/09/01	7	40.94	4	40.95	41.00	3	21,357	0.01%
2021/08/31	9	40.77	11	41.06	40.95	-2	21,313	-0.01%
2021/08/30	65	41.29	28	41.57	40.70	37	21,312	0.17%
2021/08/27	3	40.25	21	40.25	40.20	-18	21,016	-0.09%
2021/08/26	6.1	40.54	1	40.50	40.25	5.1	21,064	0.02%
2021/08/25	9	40.54	13	40.64	40.60	-4	21,121	-0.02%
2021/08/24	51	40.68	14	41.33	40.40	37	21,209	0.17%
2021/08/23	6	39.93	11	40.22	40.35	-5	21,053	-0.02%
2021/08/20	12	38.71	14	38.79	38.65	-2	21,040	-0.01%
2021/08/19	1	39.00	5	39.06	38.75	-4	21,090	-0.02%
2021/08/18	16	39.01	30.1	39.07	39.60	-14.1	21,120	-0.07%
2021/08/17	23	39.23	5	39.13	38.55	18	21,189	0.08%
2021/08/16	14	38.74	34.6	38.91	38.95	-20.6	21,197	-0.10%
2021/08/13	42	39.41	12.5	39.47	38.65	29.5	21,055	0.14%
2021/08/12	7	40.69	8	40.74	40.65	-1	20,844	0.00%
2021/08/11	10	41.13	9	41.09	40.75	1	20,838	0.00%
2021/08/10	42	41.54	26	41.46	41.20	16	20,749	0.08%
2021/08/09	28	42.94	32	42.95	42.60	-4	20,644	-0.02%
2021/08/06	38	43.54	102.2	43.44	43.65	-64.2	20,597	-0.31%	大賣/
2021/08/05	40	42.32	8	42.46	42.20	32	20,379	0.16%
2021/08/04	12	41.99	5	41.98	42.20	7	20,574	0.03%
2021/08/03	49	42.43	36	42.00	42.20	13	20,494	0.06%
2021/08/02	13	42.83	8.1	42.82	42.70	4.9	20,214	0.02%
2021/07/30	72.3	43.41	139	43.51	42.80	-66.7	20,256	-0.33%	大賣/
2021/07/29	33	44.37	58	44.21	44.50	-25	20,281	-0.12%
2021/07/28	73	43.85	41	44.00	44.75	32	20,369	0.16%
2021/07/27	193.1	46.17	191	46.09	46.10	2.1	20,172	0.01%	大買/大賣/
2021/07/26	13	44.31	8	44.49	44.70	5	19,599	0.03%
2021/07/23	47	44.46	30.2	45.00	44.30	16.8	19,708	0.09%
2021/07/22	24	44.58	89.1	44.56	44.60	-65.1	19,745	-0.33%
2021/07/21	69	44.85	57	44.05	43.70	12	19,601	0.06%
2021/07/20	49.1	44.80	74	44.98	44.50	-24.9	19,341	-0.13%
2021/07/19	125.5	46.45	139	46.07	45.80	-13.5	19,070	-0.07%	大買/大賣/
2021/07/16	72	46.32	72	46.41	46.55	0	18,811	0.00%
2021/07/15	169	46.75	93	46.79	46.30	76	18,528	0.41%	大買/
2021/07/14	241.1	46.85	310.8	46.94	45.75	-69.7	17,675	-0.39%	大買/大賣/
2021/07/13	452	45.59	462.5	45.93	45.95	-10.5	15,747	-0.07%	大買/大賣/
2021/07/12	47.1	43.28	26.2	43.36	43.10	20.9	13,343	0.16%
2021/07/09	24	42.76	47	42.69	42.80	-23	13,083	-0.18%
2021/07/08	13	42.18	80.6	42.65	43.00	-67.6	12,931	-0.52%
2021/07/07	51	42.35	46	42.46	42.30	5	12,486	0.04%
2021/07/06	11	42.31	65	42.70	42.65	-54	12,380	-0.44%
2021/07/05	13	43.49	40.6	43.60	43.30	-27.6	12,494	-0.22%
2021/07/02	11.1	42.88	13	42.79	42.70	-1.9	12,707	-0.01%
2021/07/01	158	42.49	8	42.37	42.10	150	12,888	1.16%	大買/鉅額交易
2021/06/30	48	42.01	3	42.28	42.00	45	12,782	0.35%
2021/06/29	48.1	41.82	5	42.03	41.80	43.1	12,819	0.34%
2021/06/28	17	41.94	23.5	42.06	42.15	-6.5	12,915	-0.05%
2021/06/25	21	42.23	20.8	42.25	42.00	0.2	12,959	0.00%
2021/06/24	48.1	42.31	21	42.37	42.25	27.1	12,962	0.21%
2021/06/23	61.1	43.12	108.8	42.86	43.40	-47.7	12,804	-0.37%	大賣/
2021/06/22	4	40.14	30.1	40.13	40.20	-26.1	12,204	-0.21%
2021/06/21	13	39.56	25	39.96	39.40	-12	12,196	-0.10%
2021/06/18	31	41.11	8	41.18	40.55	23	12,106	0.19%
2021/06/17	20.2	41.21	9	41.10	41.00	11.2	11,999	0.09%
2021/06/16	18.1	40.94	237.2	41.00	41.05	-219.2	11,813	-1.86%	大賣/鉅額交易
2021/06/15	0	0.00	20.3	39.54	39.20	-20.3	11,597	-0.18%
2021/06/11	94.1	39.20	5	39.96	38.80	89.1	11,685	0.76%
2021/06/09	1	38.55	17	38.43	38.30	-16	11,816	-0.14%
2021/06/08	0	0.00	5.2	38.36	38.40	-5.2	12,095	-0.04%
2021/06/07	9	37.88	1	38.15	38.10	8	12,237	0.07%
2021/06/04	2	38.60	2	38.78	38.80	0	12,263	0.00%
2021/06/03	5	38.69	5	38.65	38.90	0	12,386	0.00%
2021/06/02	22	39.07	10.1	39.29	38.75	11.9	12,440	0.10%
2021/06/01	14	39.69	14.3	39.63	39.45	-0.3	12,471	0.00%
2021/05/31	3	38.08	5.1	38.16	38.40	-2.1	12,385	-0.02%
2021/05/28	0	0.00	8.5	38.08	38.30	-8.5	12,391	-0.07%
2021/05/27	2	37.50	2	37.80	37.50	0	12,357	0.00%
2021/05/26	10	37.30	15	37.29	37.20	-5	12,288	-0.04%
2021/05/25	4.1	36.78	9	36.82	36.70	-4.9	12,263	-0.04%
2021/05/24	15	34.70	15	35.51	35.40	0	12,192	0.00%
2021/05/21	26	35.11	4	35.78	35.00	22	12,207	0.18%
2021/05/20	0	0.00	4	35.09	35.45	-4	12,346	-0.03%
2021/05/19	3	34.85	0	0.00	35.20	3	12,407	0.02%
2021/05/18	2	33.58	7	34.81	35.60	-5	12,440	-0.04%
2021/05/17	21	33.52	1	32.50	33.25	20	12,492	0.16%
2021/05/14	4	35.08	13	34.92	34.70	-9	12,504	-0.07%
2021/05/13	11	34.07	4	34.45	34.70	7	12,415	0.06%
2021/05/12	23	34.97	7	35.96	33.60	16	12,209	0.13%
2021/05/11	25	37.47	3	36.30	36.40	22	11,932	0.18%
2021/05/10	12	38.98	4	38.89	38.85	8	11,839	0.07%
2021/05/07	14	38.29	28	38.82	39.65	-14	11,902	-0.12%
2021/05/06	18	38.14	10	37.69	37.60	8	11,827	0.07%
2021/05/05	21	39.07	4.3	39.24	38.70	16.7	11,586	0.14%
2021/05/04	6.1	40.27	35	39.80	40.00	-28.9	11,588	-0.25%
2021/05/03	39	42.31	1	42.00	41.80	38	11,775	0.32%
2021/04/29	13	43.68	18	43.48	43.35	-5	11,697	-0.04%
2021/04/28	6.2	43.44	24	43.72	43.75	-17.8	11,604	-0.15%
2021/04/27	1	42.50	1	42.30	42.50	0	11,475	0.00%
2021/04/26	2	42.48	5	42.45	42.45	-3	11,519	-0.03%
2021/04/23	3	42.48	2	42.38	42.40	1	11,637	0.01%
2021/04/22	19	42.34	4	42.10	42.00	15	12,120	0.12%
2021/04/21	5	42.89	2	43.25	42.75	3	12,731	0.02%
2021/04/20	4.2	42.96	1	43.20	43.20	3.2	12,849	0.02%
2021/04/19	12	42.71	9.7	42.74	42.75	2.3	12,869	0.02%
2021/04/16	1	42.40	5	42.50	42.50	-4	12,819	-0.03%
2021/04/15	1	42.50	1	42.30	42.50	0	12,960	0.00%
2021/04/14	12.1	42.29	18.2	41.96	42.10	-6.1	13,048	-0.05%
2021/04/13	12.1	42.95	1	42.75	42.75	11.1	13,219	0.08%
2021/04/12	5.1	43.40	0	0.00	43.30	5.1	13,260	0.04%
2021/04/09	106	43.90	27	44.29	43.80	79	13,368	0.59%	大買/
2021/04/08	51.5	44.67	48.2	45.15	45.25	3.3	13,092	0.02%
2021/04/07	28	44.09	25.1	44.04	44.50	2.9	12,668	0.02%
2021/04/06	1	42.85	2.4	42.91	42.90	-1.4	12,494	-0.01%
2021/04/01	8	42.78	3	42.95	42.70	5	12,548	0.04%
2021/03/31	2.2	42.85	18	42.73	42.90	-15.8	12,519	-0.13%
2021/03/30	9	43.17	2	43.25	43.15	7	12,456	0.06%
2021/03/29	41	43.81	11	43.72	43.50	30	12,466	0.24%
2021/03/26	7	43.54	13	43.63	43.55	-6	12,456	-0.05%
2021/03/25	6	42.83	1	43.20	42.90	5	12,374	0.04%
2021/03/24	1	43.05	2	43.00	42.80	-1	12,387	-0.01%
2021/03/23	2	42.78	44	42.94	42.85	-42	12,546	-0.33%
2021/03/22	8	42.93	1	42.95	42.95	7	12,656	0.06%
2021/03/19	6	42.82	7	42.86	43.00	-1	12,852	-0.01%
2021/03/18	3	42.67	5	42.90	43.15	-2	12,934	-0.02%
2021/03/17	16.1	42.32	3	42.43	42.25	13.1	13,209	0.10%
2021/03/16	20	42.72	4	42.70	42.60	16	13,565	0.12%
2021/03/15	22	42.87	0	0.00	42.75	22	13,882	0.16%
2021/03/12	12.1	42.80	8.5	42.91	42.75	3.6	14,095	0.03%
2021/03/11	7.4	42.14	1	42.30	42.30	6.4	14,223	0.04%
2021/03/10	4	42.16	5	42.21	42.15	-1	14,546	-0.01%
2021/03/09	2	42.00	2	42.30	42.25	0	14,756	0.00%
2021/03/08	12.1	42.66	11	42.78	42.40	1.1	14,970	0.01%
2021/03/05	0	0.00	1	43.15	42.90	-1	15,179	-0.01%
2021/03/04	2	43.45	2	43.53	43.50	0	15,588	0.00%
2021/03/03	0	0.00	1	44.00	43.90	-1	16,233	-0.01%
2021/03/02	4	43.94	2	44.35	43.60	2	16,666	0.01%
2021/02/26	3	43.78	5	43.85	44.10	-2	16,977	-0.01%
2021/02/25	3	44.18	10	44.25	44.30	-7	17,426	-0.04%
2021/02/24	0	0.00	10	44.10	44.05	-10	17,573	-0.06%
2021/02/23	3.5	44.94	6	44.91	44.75	-2.5	17,586	-0.01%
2021/02/22	32	45.10	8.1	45.06	45.00	23.9	17,692	0.14%
2021/02/19	3	44.10	19	43.95	44.35	-16	17,644	-0.09%
2021/02/18	2.4	44.00	13	43.98	43.95	-10.7	17,771	-0.06%
2021/02/17	8	43.92	1.1	44.10	43.85	7	17,898	0.04%
2021/02/05	0	0.00	20	42.96	43.40	-20	17,998	-0.11%
2021/02/04	0	0.00	2	42.35	42.15	-2	18,487	-0.01%
2021/02/03	2	41.98	17	42.07	41.95	-15	18,648	-0.08%
2021/02/02	20	42.05	5	42.03	42.00	15	18,874	0.08%
2021/02/01	6.1	41.90	4	41.69	41.90	2.1	19,014	0.01%
2021/01/29	14.2	42.60	11	42.69	42.45	3.2	19,199	0.02%
2021/01/28	2	43.28	0	0.00	43.15	2	19,193	0.01%
2021/01/27	11	43.70	3	43.68	43.80	8	19,271	0.04%
2021/01/26	10	44.58	51.1	44.43	43.75	-41.1	19,254	-0.21%
2021/01/25	49	45.13	11.1	44.94	44.95	37.9	19,103	0.20%
2021/01/22	10	43.45	15	43.72	44.15	-5	18,774	-0.03%
2021/01/21	35.3	42.77	11	43.05	42.70	24.3	18,754	0.13%
2021/01/20	49	42.98	12	43.02	42.65	37	18,800	0.20%
2021/01/19	10	43.95	4	44.16	43.75	6	18,607	0.03%
2021/01/18	18	43.62	11	43.81	44.15	7	18,593	0.04%
2021/01/15	33	45.62	7	45.54	44.80	26	18,601	0.14%
2021/01/14	91.7	46.35	54	46.40	46.70	37.7	18,293	0.21%
2021/01/13	2	44.90	21.3	44.92	44.90	-19.3	17,949	-0.11%
2021/01/12	1.1	44.45	0	0.00	43.85	1.1	18,092	0.01%
2021/01/11	1	44.75	7	44.89	44.90	-6	18,612	-0.03%
2021/01/08	2	44.50	4	44.89	44.75	-2	18,733	-0.01%
2021/01/07	10	44.45	4	44.53	44.40	6	18,611	0.03%
2021/01/06	6	44.98	56	45.22	44.50	-50	18,624	-0.27%
2021/01/05	3.2	44.35	7	44.97	44.95	-3.9	18,417	-0.02%
2021/01/04	28	44.42	94	44.52	44.60	-66	18,456	-0.36%
2020/12/31	3	43.47	2	43.35	43.50	1	18,705	0.01%
2020/12/30	6	43.60	13	43.43	43.50	-7	18,822	-0.04%
2020/12/29	29	43.25	4	43.28	43.15	25	19,498	0.13%
2020/12/28	3	43.95	10	43.80	43.70	-7	19,815	-0.04%
2020/12/25	9	43.71	2	43.65	43.75	7	19,983	0.04%
2020/12/24	10	43.78	27	44.00	43.75	-17	20,069	-0.08%
2020/12/23	11	43.13	26	43.13	43.20	-15	20,155	-0.07%
2020/12/22	11	43.63	27	43.56	43.15	-16	20,428	-0.08%
2020/12/21	10	43.62	5	44.05	43.90	5	20,608	0.02%
2020/12/18	6	44.39	33	44.56	44.15	-27	20,573	-0.13%
2020/12/17	21	44.55	3	44.43	44.50	18	20,678	0.09%
2020/12/16	18	44.00	18	44.35	44.40	0	20,705	0.00%
2020/12/15	32	43.45	11	43.59	43.35	21	20,614	0.10%
2020/12/14	19	43.99	11	44.38	44.15	8	20,435	0.04%
2020/12/11	37	44.47	14	44.48	44.35	23	20,484	0.11%
2020/12/10	34	45.90	10	45.74	45.50	24	20,316	0.12%
2020/12/09	15	47.75	5	47.83	47.20	10	20,238	0.05%
2020/12/08	8	47.51	3	47.93	47.85	5	20,205	0.02%
2020/12/07	13	47.57	13	47.87	47.35	0	20,647	0.00%
2020/12/04	29	47.09	5	47.08	47.20	24	20,442	0.12%
2020/12/03	17	47.68	10.5	47.69	47.60	6.5	20,121	0.03%
2020/12/02	104	47.46	6	47.83	47.45	98	20,090	0.49%	大買/
2020/12/01	9	48.21	35	48.22	48.20	-26	19,979	-0.13%
2020/11/30	175	49.07	33	49.15	48.05	142	19,938	0.71%	大買/鉅額交易
2020/11/27	33	47.82	107	48.10	48.40	-74	19,702	-0.38%	大賣/
2020/11/26	26	46.81	25	46.98	47.45	1	19,443	0.01%
2020/11/25	20	45.99	4	46.39	45.75	16	19,207	0.08%
2020/11/24	64	47.82	138	47.88	46.85	-74	19,061	-0.39%	大賣/
2020/11/23	1	47.20	6	47.04	46.75	-5	18,805	-0.03%
2020/11/20	4	46.34	2	46.50	46.25	2	18,968	0.01%
2020/11/19	64	46.81	9.3	46.84	46.50	54.7	19,129	0.29%
2020/11/18	7	46.47	2	46.75	46.35	5	19,335	0.03%
2020/11/17	15	47.10	17	47.15	46.65	-2	19,912	-0.01%
2020/11/16	16	46.81	6	47.09	46.80	10	20,442	0.05%
2020/11/13	13	46.61	8	46.67	46.70	5	20,731	0.02%
2020/11/12	94	47.06	31	47.22	46.90	63	20,835	0.30%
2020/11/11	11	45.49	76.1	45.93	45.85	-65.1	20,461	-0.32%
2020/11/10	14	45.05	18	45.18	44.90	-4	20,732	-0.02%
2020/11/09	55	45.28	5	45.49	45.25	50	21,800	0.23%
2020/11/06	13	45.69	31	45.87	45.30	-18	22,576	-0.08%
2020/11/05	0	0.00	7	44.23	44.70	-7	23,229	-0.03%
2020/11/04	4	43.70	1	43.55	43.80	3	24,048	0.01%
2020/11/03	3	43.77	1	43.90	43.75	2	24,687	0.01%
2020/11/02	8	43.11	8	43.25	43.25	0	25,601	0.00%
2020/10/30	7	43.84	7	44.09	43.55	0	27,081	0.00%
2020/10/29	4	44.28	14	43.99	44.55	-10	27,382	-0.04%
2020/10/28	40	44.68	26	44.82	44.55	14	27,423	0.05%
2020/10/27	3	45.60	4	45.71	45.60	-1	27,518	0.00%
2020/10/26	4	46.16	9	45.91	45.70	-5	27,982	-0.02%
2020/10/23	25	46.87	36	47.04	46.45	-11	28,080	-0.04%
2020/10/22	16	46.26	19	46.33	47.00	-3	28,204	-0.01%
2020/10/21	14	46.82	23	47.01	46.35	-9	28,313	-0.03%
2020/10/20	65	46.54	32	46.44	46.25	33	28,481	0.12%
2020/10/19	38	46.58	93	46.63	46.80	-55	28,705	-0.19%
2020/10/16	2	44.43	13	44.44	43.60	-11	28,456	-0.04%
2020/10/15	10	45.45	36	45.24	45.10	-26	29,164	-0.09%
2020/10/14	30	45.74	12	45.65	45.05	18	29,634	0.06%
2020/10/13	3	45.20	16.2	45.41	45.70	-13.2	29,856	-0.04%
2020/10/12	47	46.10	14	45.39	45.30	33	30,054	0.11%
2020/10/08	15	46.02	46	46.06	46.30	-31	30,053	-0.10%
2020/10/07	18.2	44.49	14	44.60	44.90	4.2	29,831	0.01%
2020/10/06	15	44.39	25	44.69	45.00	-10	29,996	-0.03%
2020/10/05	22	42.53	45	42.54	42.90	-23	29,823	-0.08%
2020/09/30	23	40.66	4	40.78	40.75	19	29,671	0.06%
2020/09/29	8	41.92	3	41.32	41.55	5	29,783	0.02%
2020/09/28	18	41.69	3	41.87	41.85	15	30,098	0.05%
2020/09/25	46	41.61	12	41.28	41.15	34	30,399	0.11%
2020/09/24	43	43.39	40	43.77	43.05	3	30,492	0.01%
2020/09/23	4	45.40	4	46.13	45.00	0	30,640	0.00%
2020/09/22	16	45.86	3	45.73	45.70	13	30,888	0.04%
2020/09/21	10	46.61	40	47.34	47.25	-30	31,357	-0.10%
2020/09/18	6	46.97	11	47.18	46.95	-5	31,337	-0.02%
2020/09/17	19	47.13	20	47.23	47.00	-1	31,523	0.00%
2020/09/16	50	47.47	26.1	47.59	47.05	23.9	31,661	0.08%
2020/09/15	7	47.51	10	47.68	47.50	-3	31,599	-0.01%
2020/09/14	14.1	47.13	20	47.41	46.60	-5.9	31,791	-0.02%
2020/09/11	22	47.04	55	47.04	47.30	-33	32,083	-0.10%
2020/09/10	37	46.90	97	46.93	46.25	-60	32,395	-0.19%
2020/09/09	19	44.96	83	44.89	45.15	-64	31,771	-0.20%
2020/09/08	13.1	44.42	4	44.51	44.05	9.1	31,868	0.03%
2020/09/07	14.2	45.24	19	45.21	44.40	-4.9	32,136	-0.02%
2020/09/04	7	44.49	20	44.51	44.80	-13	32,370	-0.04%
2020/09/03	31	44.80	3	44.98	44.40	28	32,591	0.09%
2020/09/02	13	45.11	40	44.66	45.00	-27	32,629	-0.08%
2020/09/01	31	45.10	25	44.70	45.40	6	32,858	0.02%
2020/08/31	9	43.67	5	43.68	43.65	4	32,742	0.01%
2020/08/28	13	43.80	8	43.90	44.30	5	33,059	0.02%
2020/08/27	42	44.14	22	44.11	43.80	20	33,321	0.06%
2020/08/26	59	44.23	17	44.29	44.35	42	33,705	0.12%
2020/08/25	16	45.34	8	44.96	45.05	8	33,837	0.02%
2020/08/24	3	44.90	19	44.77	45.45	-16	33,911	-0.05%
2020/08/21	177	44.95	31	45.35	45.15	146	34,534	0.42%	大買/鉅額交易
2020/08/20	47	45.79	43	45.41	44.05	4	34,238	0.01%
2020/08/19	56	48.65	30	48.43	47.70	26	33,907	0.08%
2020/08/18	17	49.57	82	49.70	49.15	-65	33,793	-0.19%
2020/08/17	38	50.47	21	50.30	50.20	17	33,918	0.05%
2020/08/14	33	49.80	53	49.67	50.50	-20	34,313	-0.06%
2020/08/13	156.1	51.23	126	50.75	49.25	30.1	34,217	0.09%	大買/大賣/
2020/08/12	91	53.17	104	53.47	53.10	-13	33,525	-0.04%	大賣/
2020/08/11	23	52.40	78	52.58	52.50	-55	33,359	-0.16%
2020/08/10	83	52.18	71	52.60	51.00	12	33,122	0.04%
2020/08/07	163	53.62	83	53.53	52.80	80	32,895	0.24%	大買/
2020/08/06	120	53.57	127	53.33	53.40	-7	32,555	-0.02%	大買/大賣/
2020/08/05	160	52.13	154	52.02	52.50	6	32,338	0.02%	大買/大賣/
2020/08/04	52	49.51	30	49.43	49.55	22	31,486	0.07%
2020/08/03	8	48.64	17.1	48.84	48.50	-9.1	31,569	-0.03%
2020/07/31	17	48.48	14	48.36	48.50	3	32,031	0.01%
2020/07/30	9	48.48	122	48.76	49.25	-113	32,010	-0.35%	大賣/鉅額交易
2020/07/29	15	46.97	17	47.13	47.25	-2	31,895	-0.01%
2020/07/28	41	47.25	61	47.39	46.90	-20	32,192	-0.06%
2020/07/27	70	47.99	25	47.87	47.55	45	32,879	0.14%
2020/07/24	61	48.86	26	49.26	48.40	35	33,427	0.10%
2020/07/23	29	50.30	67	50.30	50.30	-38	33,217	-0.11%
2020/07/22	45	49.63	67	49.66	49.45	-22	33,065	-0.07%
2020/07/21	130	49.32	157	49.82	49.00	-27	33,126	-0.08%	大買/大賣/
2020/07/20	19	46.94	58	47.37	48.40	-39	32,756	-0.12%
2020/07/17	18.1	46.05	8	46.04	45.85	10.1	32,592	0.03%
2020/07/16	69	45.53	224	45.26	45.45	-155	33,170	-0.47%	大賣/鉅額交易
2020/07/15	212	44.55	15	45.30	44.55	197	33,437	0.59%	大買/鉅額交易
2020/07/14	22	45.75	16	45.69	45.50	6	33,917	0.02%
2020/07/13	56	45.06	17	45.09	45.40	39	33,967	0.11%
2020/07/10	190	46.41	7	45.94	45.15	183	34,161	0.54%	大買/鉅額交易
2020/07/09	17	48.97	15	49.07	49.00	2	34,187	0.01%
2020/07/08	22.5	49.77	15	49.99	49.80	7.5	34,151	0.02%
2020/07/07	25.1	49.31	44	49.57	49.35	-18.9	34,128	-0.06%
2020/07/06	1	49.85	33	49.93	50.00	-32	34,344	-0.09%
2020/07/03	23	48.57	47	48.49	48.50	-24	34,444	-0.07%
2020/07/02	19	47.68	42	47.78	48.00	-23	34,802	-0.07%
2020/07/01	41	47.63	34	47.89	47.20	7	34,772	0.02%
2020/06/30	110	47.96	59	47.99	47.70	51	34,841	0.15%	大買/
2020/06/29	18	46.76	3	46.90	46.70	15	34,695	0.04%
2020/06/24	18	46.42	24	46.63	47.10	-6	34,962	-0.02%
2020/06/23	14	46.13	15	46.74	46.00	-1	35,446	0.00%
2020/06/22	21	46.89	19	46.88	46.60	2	36,010	0.01%
2020/06/19	35	47.69	28	47.54	47.45	7	36,293	0.02%
2020/06/18	85	47.28	88	47.34	47.85	-3	36,159	-0.01%
2020/06/17	34	46.18	45	46.12	46.05	-11	35,660	-0.03%
2020/06/16	19	44.83	31	44.68	44.80	-12	35,667	-0.03%
2020/06/15	29	44.05	2	44.25	43.70	27	35,849	0.08%
2020/06/12	18	44.61	31	43.70	45.00	-13	36,083	-0.04%
2020/06/11	39	45.15	80	45.86	44.50	-41	36,124	-0.11%
2020/06/10	45	46.20	73	46.18	46.00	-28	36,030	-0.08%
2020/06/09	45	45.39	33	45.43	45.60	12	36,039	0.03%
2020/06/08	41	45.23	35	45.14	45.25	6	36,199	0.02%
2020/06/05	25.2	44.90	16	44.71	44.25	9.2	36,074	0.03%
2020/06/04	2	44.95	34	44.83	44.60	-32	36,091	-0.09%
2020/06/03	13	44.14	56	44.06	44.05	-43	35,916	-0.12%
2020/06/02	26	43.26	106	43.42	43.20	-80	35,702	-0.22%	大賣/
2020/06/01	18	43.13	25	43.03	43.20	-7	35,377	-0.02%
2020/05/29	24	42.10	20	41.99	42.00	4	35,022	0.01%
2020/05/28	107	42.64	62	42.54	42.10	45	34,916	0.13%	大買/
2020/05/27	28	40.99	234	40.92	40.95	-206	34,122	-0.60%	大賣/鉅額交易
2020/05/26	30	40.72	30	40.62	40.15	0	34,051	0.00%
2020/05/25	2	38.83	26	40.05	40.15	-24	33,907	-0.07%
2020/05/22	103	40.31	19	40.01	39.60	84	33,612	0.25%	大買/
2020/05/21	16	40.01	58	41.23	41.30	-42	33,201	-0.13%
2020/05/20	4	38.74	309	38.73	39.15	-305	32,618	-0.94%	大賣/鉅額交易
2020/05/19	119	39.35	23	40.53	39.30	96	32,530	0.30%	大買/
2020/05/18	101	39.59	87	39.53	38.85	14	31,990	0.04%	大買/
2020/05/15	375	42.00	18	42.58	42.00	357	31,299	1.14%	大買/鉅額交易
2020/05/14	82.1	43.26	48	43.06	41.95	34.1	30,723	0.11%
2020/05/13	18	43.96	14	43.83	44.10	4	30,202	0.01%
2020/05/12	14	43.99	137	43.64	44.25	-123	30,079	-0.41%	大賣/鉅額交易
2020/05/11	18	43.11	50	43.37	43.00	-32	29,914	-0.11%
2020/05/08	6	41.68	47	41.59	41.55	-41	29,380	-0.14%
2020/05/07	49	40.66	72	40.97	41.00	-23	29,258	-0.08%
2020/05/06	47	39.28	18	39.48	39.25	29	28,739	0.10%
2020/05/05	74	39.61	14	39.56	39.10	60	28,655	0.21%
2020/05/04	13	39.36	80	39.34	39.50	-67	28,432	-0.24%
2020/04/30	462	39.52	503	39.86	39.95	-41	28,255	-0.15%	大買/大賣/
2020/04/29	20	37.65	45	37.64	37.55	-25	27,612	-0.09%
2020/04/28	22.2	36.40	8	36.74	36.45	14.2	27,050	0.05%
2020/04/27	11	36.20	21	36.38	36.65	-10	26,985	-0.04%
2020/04/24	11	35.31	11	35.73	35.45	0	26,688	0.00%
2020/04/23	114	35.40	8	35.99	35.35	106	26,299	0.40%	大買/鉅額交易
2020/04/22	25	35.37	246	35.12	35.70	-221	25,993	-0.85%	大賣/鉅額交易
2020/04/21	98.2	36.73	129	36.03	35.70	-30.9	25,836	-0.12%	大賣/
2020/04/20	18	36.34	30	36.35	36.75	-12	25,133	-0.05%
2020/04/17	55	35.95	24	35.91	35.40	31	24,815	0.12%
2020/04/16	15	34.54	10	34.78	34.70	5	24,354	0.02%
2020/04/15	131	35.26	52	34.90	34.50	79	24,732	0.32%	大買/
2020/04/14	110	34.84	72	34.73	34.90	38	24,488	0.16%	大買/
2020/04/13	18	33.71	8	34.19	33.60	10	24,494	0.04%
2020/04/10	21.2	34.06	4	34.01	34.20	17.2	24,821	0.07%
2020/04/09	10	34.53	71	35.51	34.00	-61	25,514	-0.24%
2020/04/08	48	35.18	75	35.20	35.20	-27	25,418	-0.11%
2020/04/07	187	34.35	126	35.10	34.70	61	24,919	0.24%	大買/大賣/
2020/04/06	21	32.18	10	32.36	32.65	11	24,255	0.05%
2020/04/01	11	31.39	33	31.44	31.75	-22	23,929	-0.09%
2020/03/31	26	31.55	16	31.42	31.25	10	23,832	0.04%
2020/03/30	14	30.14	14	30.75	31.10	0	23,473	0.00%
2020/03/27	23	32.27	18	31.77	30.80	5	23,145	0.02%
2020/03/26	52	29.98	57	30.39	31.30	-5	22,533	-0.02%
2020/03/25	14	28.90	37	29.25	29.40	-23	21,867	-0.11%
2020/03/24	228	26.56	6	26.28	26.75	222	21,608	1.03%	大買/鉅額交易
2020/03/23	16	24.20	47	24.44	24.50	-31	21,739	-0.14%
2020/03/20	70	25.66	26	25.79	25.85	44	21,736	0.20%
2020/03/19	40	24.13	16	23.78	23.50	24	21,555	0.11%
2020/03/18	70	27.44	23	26.75	26.10	47	21,752	0.22%
2020/03/17	41	28.40	58	28.53	27.70	-17	21,544	-0.08%
2020/03/16	74	32.21	40	31.99	29.70	34	21,262	0.16%
2020/03/13	38	31.44	3	31.40	32.05	35	21,042	0.17%
2020/03/12	45	35.68	6	36.28	34.75	39	20,873	0.19%
2020/03/11	64	39.37	37	39.36	38.50	27	20,670	0.13%
2020/03/10	25	38.54	32	38.29	38.75	-7	20,469	-0.03%
2020/03/09	15	39.72	19	40.22	38.90	-4	20,550	-0.02%
2020/03/06	4	40.60	20	40.58	41.15	-16	20,496	-0.08%
2020/03/05	1	40.40	8	40.88	40.60	-7	20,648	-0.03%
2020/03/04	2	39.20	10	39.05	39.40	-8	20,493	-0.04%
2020/03/03	35	39.98	1	40.60	39.70	34	20,513	0.17%
2020/03/02	5	38.48	2	38.80	39.00	3	20,483	0.01%
2020/02/27	31	39.47	9	40.48	39.00	22	20,539	0.11%
2020/02/26	20	42.08	5	41.82	41.35	15	20,352	0.07%
2020/02/25	5	43.09	2	43.50	43.45	3	20,386	0.01%
2020/02/24	4	43.50	16	43.55	43.65	-12	20,577	-0.06%
2020/02/21	4	43.79	41	43.75	43.75	-37	20,871	-0.18%
2020/02/20	11	44.05	10	44.01	44.05	1	21,172	0.00%
2020/02/19	13	42.96	2	42.98	42.85	11	21,259	0.05%
2020/02/18	1	43.50	3	43.30	43.10	-2	21,748	-0.01%
2020/02/17	13	43.10	13	43.24	43.25	0	22,448	0.00%
2020/02/14	50	43.10	60	43.44	43.10	-10	23,240	-0.04%
2020/02/13	85	43.96	37	43.94	43.20	48	24,558	0.20%
2020/02/12	41	44.57	99	44.01	44.60	-58	25,914	-0.22%
2020/02/11	27	40.99	23	41.53	41.85	4	25,711	0.02%
2020/02/10	32	39.64	7	39.71	39.75	25	25,801	0.10%
2020/02/07	19	41.21	0	0.00	41.05	19	25,899	0.07%
2020/02/06	6	41.98	12	42.08	42.25	-6	26,299	-0.02%
2020/02/05	22	41.09	39	40.97	41.20	-17	26,896	-0.06%
2020/02/04	59	41.38	25	41.78	41.30	34	27,189	0.13%
2020/02/03	7	37.59	28	39.66	40.00	-21	27,672	-0.08%
2020/01/31	34	41.61	13	42.31	40.90	21	28,052	0.07%
2020/01/30	23	42.30	37	42.50	41.85	-14	28,072	-0.05%
2020/01/20	3	45.95	14	46.38	46.45	-11	28,233	-0.04%
2020/01/17	1	46.00	3	45.97	45.45	-2	28,649	-0.01%
2020/01/16	24	45.92	2	46.10	45.55	22	28,846	0.08%
2020/01/15	12	46.72	3	46.88	46.30	9	28,983	0.03%
2020/01/14	1	46.00	37	46.75	46.80	-36	29,176	-0.12%
2020/01/13	60	46.42	41	46.49	46.35	19	29,078	0.07%
2020/01/10	14	45.33	108	45.44	45.65	-94	29,337	-0.32%	大賣/
2020/01/09	5	45.14	32	45.31	45.20	-27	29,326	-0.09%
2020/01/08	7	43.21	15	43.33	43.40	-8	29,063	-0.03%
2020/01/07	23	42.76	89	43.04	43.20	-66	29,218	-0.23%
2020/01/06	93	42.19	29	42.36	41.65	64	29,767	0.21%
2020/01/03	140	44.77	52	44.07	43.85	88	29,727	0.30%	大買/
2020/01/02	57	46.61	32	46.81	47.00	25	29,685	0.08%
2019/12/31	3	44.97	1	45.05	45.10	2	29,739	0.01%
2019/12/30	8	45.02	9	44.98	44.90	-1	30,178	0.00%
2019/12/27	14	45.26	2	45.15	45.40	12	30,544	0.04%
2019/12/26	44	45.30	5	45.30	45.15	39	31,259	0.12%
2019/12/25	11	46.64	6	46.81	46.40	5	31,405	0.02%
2019/12/24	2	46.05	69	46.28	46.25	-67	31,752	-0.21%
2019/12/23	13	46.12	10	46.09	45.90	3	31,981	0.01%
2019/12/20	13	46.04	7	46.75	46.80	6	32,123	0.02%
2019/12/19	12	46.01	31	46.50	45.90	-19	32,661	-0.06%
2019/12/18	77	46.19	23	46.05	46.00	54	33,134	0.16%
2019/12/17	93.1	48.05	6	47.99	47.90	87.1	33,154	0.26%
2019/12/16	36	47.15	86	47.51	47.90	-50	33,259	-0.15%
2019/12/13	94	46.80	12	47.23	45.80	82	33,304	0.25%
2019/12/12	1	48.45	25	48.46	48.75	-24	33,254	-0.07%
2019/12/11	22	47.74	2	47.85	47.70	20	33,557	0.06%
2019/12/10	3	47.73	13	48.16	48.30	-10	33,920	-0.03%
2019/12/09	15	48.39	39	48.61	47.75	-24	34,326	-0.07%
2019/12/06	68	47.52	4	47.78	47.45	64	34,645	0.18%
2019/12/05	8	47.79	17	47.89	47.95	-9	35,780	-0.03%
2019/12/04	14	47.41	14	47.20	46.90	0	37,666	0.00%
2019/12/03	40	48.78	22	48.74	48.45	18	39,329	0.05%
2019/12/02	18	49.52	27	48.30	49.90	-9	39,620	-0.02%
2019/11/29	11	49.09	8	48.80	48.95	3	39,645	0.01%
2019/11/28	57	49.51	54	49.50	49.40	3	39,863	0.01%
2019/11/27	9	50.44	8	50.68	50.00	1	41,176	0.00%
2019/11/26	14	50.41	21	50.70	50.50	-7	41,983	-0.02%
2019/11/25	29	50.09	23	49.86	49.60	6	42,057	0.01%
2019/11/22	60	49.17	162	49.51	49.50	-102	42,338	-0.24%	大賣/鉅額交易
2019/11/21	34.1	49.82	50	49.73	49.50	-15.9	42,736	-0.04%
2019/11/20	20	50.14	59	50.29	50.60	-39	43,309	-0.09%
2019/11/19	26	50.68	3	50.70	50.60	23	45,154	0.05%
2019/11/18	33	51.42	45	51.27	51.20	-12	45,711	-0.03%
2019/11/15	40	51.84	33	51.73	51.00	7	45,973	0.02%
2019/11/14	74	51.16	140	51.00	52.20	-66	46,146	-0.14%	大賣/
2019/11/13	56	50.01	95	50.20	50.90	-39	46,986	-0.08%
2019/11/12	291	49.73	562	48.76	50.10	-271	47,221	-0.57%	大買/大賣/鉅額交易
2019/11/11	42	46.97	229	47.24	47.05	-187	46,232	-0.40%	大賣/鉅額交易
2019/11/08	22	44.12	54	44.52	44.70	-32	44,678	-0.07%
2019/11/07	10	43.03	14	43.04	43.30	-4	44,375	-0.01%
2019/11/06	48	44.18	45	44.09	43.90	3	44,263	0.01%
2019/11/05	14	45.00	29	45.02	45.45	-15	43,928	-0.03%
2019/11/04	52	44.67	48	44.84	45.00	4	43,667	0.01%
2019/11/01	26	42.90	18	42.73	43.00	8	43,027	0.02%
2019/10/31	63	41.92	62	42.72	42.75	1	42,830	0.00%
2019/10/30	224	40.22	97	41.30	41.80	127	42,219	0.30%	大買/鉅額交易
2019/10/29	82	41.06	219	40.87	40.75	-137	41,778	-0.33%	大賣/鉅額交易
2019/10/28	25	41.49	45	41.25	41.80	-20	41,663	-0.05%
2019/10/25	55	40.48	61	40.60	40.75	-6	41,324	-0.01%
2019/10/24	28	41.53	30	41.25	41.50	-2	41,037	0.00%
2019/10/23	10	41.20	65	41.60	41.85	-55	41,300	-0.13%
2019/10/22	85	41.48	23	41.47	40.95	62	42,375	0.15%
2019/10/21	25	41.22	13	41.13	41.30	12	43,052	0.03%
2019/10/18	72	41.42	59	41.37	41.30	13	43,326	0.03%
2019/10/17	60	40.69	50	40.90	40.85	10	43,947	0.02%
2019/10/16	51	40.86	48	40.94	41.30	3	44,070	0.01%
2019/10/15	58	41.38	191	41.25	40.75	-133	43,931	-0.30%	大賣/鉅額交易
2019/10/14	116	40.64	114	41.18	41.20	2	44,038	0.00%	大買/大賣/
2019/10/09	220	39.06	166	38.98	38.60	54	43,419	0.12%	大買/大賣/
2019/10/08	255	38.66	342	38.76	38.95	-87	43,382	-0.20%	大買/大賣/
2019/10/07	95	38.53	56	38.47	38.15	39	42,489	0.09%
2019/10/04	25	37.63	69	37.85	37.90	-44	41,966	-0.10%
2019/10/03	61	37.44	41	37.50	37.70	20	41,536	0.05%
2019/10/02	19	37.07	89	37.13	37.80	-70	41,033	-0.17%
2019/10/01	27	35.49	44	35.55	35.90	-17	40,230	-0.04%
2019/09/27	28	35.02	70	34.40	34.75	-42	39,831	-0.11%
2019/09/26	25	35.53	14	35.84	35.60	11	39,393	0.03%
2019/09/25	13	35.87	29	35.93	36.10	-16	39,158	-0.04%
2019/09/24	60	36.28	29	36.57	35.80	31	39,255	0.08%
2019/09/23	114	37.70	76	37.59	37.50	38	38,966	0.10%	大買/
2019/09/20	30	37.18	16	37.15	36.85	14	38,463	0.04%
2019/09/19	1	36.60	7	36.84	36.95	-6	37,999	-0.02%
2019/09/18	94	37.16	245	36.54	36.50	-151	37,726	-0.40%	大賣/鉅額交易
2019/09/17	106	37.01	68	36.72	36.70	38	37,174	0.10%	大買/
2019/09/16	28	36.38	16	36.33	36.25	12	37,095	0.03%
2019/09/12	22	36.07	77	35.91	35.85	-55	36,562	-0.15%
2019/09/11	17	35.58	86	35.37	35.55	-69	36,167	-0.19%
2019/09/10	39	35.72	23.1	35.61	35.70	16	35,595	0.04%
2019/09/09	165	36.44	65	36.30	35.55	100	35,065	0.29%	大買/
2019/09/06	159	37.48	106.1	37.40	37.00	52.9	34,262	0.15%	大買/大賣/
2019/09/05	249	35.53	436	36.08	36.60	-187	32,356	-0.58%	大買/大賣/鉅額交易
2019/09/04	121	32.91	52	32.89	33.30	69	30,454	0.23%	大買/
2019/09/03	6	32.60	16	32.41	32.10	-10	30,089	-0.03%
2019/09/02	42	32.12	39	32.16	32.50	3	29,806	0.01%
2019/08/30	365	32.34	365	32.77	32.10	0	29,435	0.00%	大買/大賣/
2019/08/29	130	31.67	86	31.83	32.15	44	28,021	0.16%	大買/
2019/08/28	159	30.96	6	31.14	30.65	153	27,048	0.57%	大買/鉅額交易
2019/08/27	43	31.23	354	31.41	30.80	-311	26,720	-1.16%	大賣/鉅額交易
2019/08/26	184	31.33	142	31.26	30.95	42	26,329	0.16%	大買/大賣/
2019/08/23	98	32.45	111	32.40	32.40	-13	25,684	-0.05%	大賣/
2019/08/22	137	32.23	255	31.66	32.80	-118	24,986	-0.47%	大買/大賣/鉅額交易
2019/08/21	23	30.01	207	30.12	30.60	-184	22,932	-0.80%	大賣/鉅額交易
2019/08/20	198	29.46	82	29.47	29.10	116	22,112	0.52%	大買/鉅額交易
2019/08/19	273	29.83	27	29.86	29.60	246	21,683	1.13%	大買/鉅額交易
2019/08/16	132	29.46	105	29.68	29.50	27	21,065	0.13%	大買/大賣/
2019/08/15	341	28.07	381	28.28	28.60	-40	19,576	-0.20%	大買/大賣/
2019/08/14	11	27.55	65	27.64	27.50	-54	18,507	-0.29%
2019/08/13	1	26.55	1	26.35	26.65	0	18,053	0.00%
2019/08/12	3	26.75	15	26.75	26.75	-12	18,163	-0.07%
2019/08/08	4	26.40	38	26.59	26.85	-34	18,476	-0.18%
2019/08/07	6	26.42	10	26.35	26.25	-4	18,360	-0.02%
2019/08/06	10	24.94	9	25.53	26.25	1	18,355	0.01%
2019/08/05	36	25.68	50	25.60	25.50	-14	18,274	-0.08%
2019/08/02	16	25.83	5	25.69	26.00	11	18,250	0.06%
2019/08/01	7	26.56	101	26.40	26.40	-94	18,095	-0.52%	大賣/
2019/07/31	52	26.80	2	26.73	27.00	50	17,994	0.28%
2019/07/30	0	0.00	50	26.15	26.20	-50	17,759	-0.28%
2019/07/29	15	26.69	10	26.52	26.50	5	17,817	0.03%
2019/07/26	17	26.52	71	26.66	26.75	-54	17,716	-0.30%
2019/07/25	30	27.02	36	27.03	27.05	-6	17,541	-0.03%
2019/07/24	267	26.83	149	26.95	26.35	118	17,125	0.69%	大買/大賣/鉅額交易
2019/07/23	97	28.56	30	28.35	28.20	67	16,007	0.42%
2019/07/22	70	28.91	24	28.84	29.00	46	14,988	0.31%
2019/07/19	149	29.67	173	29.39	29.25	-24	14,758	-0.16%	大買/大賣/
2019/07/18	27	28.87	35	28.91	29.05	-8	14,620	-0.06%
2019/07/17	11	28.60	21.5	28.65	28.70	-10.5	14,531	-0.07%
2019/07/16	8	28.34	57	28.49	28.60	-49	14,662	-0.33%
2019/07/15	6	27.71	61	27.98	28.20	-55	14,314	-0.38%
2019/07/12	144	26.36	116	27.00	27.10	28	14,129	0.20%	大買/大賣/
2019/07/11	3	25.88	13	25.89	25.95	-10	14,174	-0.07%
2019/07/10	20	26.38	39	26.39	26.30	-19	14,850	-0.13%
2019/07/09	2	26.35	8	26.26	26.20	-6	15,220	-0.04%
2019/07/08	8	26.51	33	26.46	26.40	-25	16,078	-0.16%
2019/07/05	2	26.80	9	26.64	26.70	-7	16,403	-0.04%
2019/07/04	25	26.82	43	26.82	26.90	-18	16,726	-0.11%
2019/07/03	27	26.78	22	26.68	26.65	5	16,980	0.03%
2019/07/02	11	26.68	39	26.65	26.65	-28	17,478	-0.16%
2019/07/01	92	26.52	74.5	26.58	26.60	17.6	18,100	0.10%
2019/06/28	49	26.29	16	26.13	26.05	33	18,963	0.17%
2019/06/27	6	25.80	24.1	25.79	26.00	-18.1	20,197	-0.09%
2019/06/26	1	25.35	11	25.45	25.35	-10	20,600	-0.05%
2019/06/25	1	25.35	5	25.45	25.30	-4	20,709	-0.02%
2019/06/24	61.2	25.76	4	25.79	25.80	57.2	20,854	0.27%
2019/06/21	59	26.19	26	26.20	25.95	33	20,896	0.16%
2019/06/20	13	25.35	10	25.37	25.35	3	20,493	0.01%
2019/06/19	5	25.25	1	25.25	25.25	4	20,503	0.02%
2019/06/18	2	24.85	1	24.90	24.85	1	20,559	0.00%
2019/06/17	13	24.92	7	24.95	24.95	6	20,649	0.03%
2019/06/14	39.3	25.52	37	25.34	25.00	2.3	20,766	0.01%
2019/06/13	1	25.25	19	25.21	25.35	-18	20,360	-0.09%
2019/06/12	7	25.06	26	25.12	25.20	-19	20,296	-0.09%
2019/06/11	4	24.59	40	24.77	24.90	-36	20,305	-0.18%
2019/06/10	5	24.02	11	24.09	24.35	-6	20,085	-0.03%
2019/06/06	6	23.39	7	23.40	23.40	-1	20,058	0.00%
2019/06/05	22	23.76	11	23.67	23.45	11	20,117	0.05%
2019/06/04	14	23.54	58	23.49	23.50	-44	20,139	-0.22%
2019/06/03	7	22.90	16	23.08	23.35	-9	20,228	-0.04%
2019/05/31	7	23.04	3	22.80	23.15	4	20,259	0.02%
2019/05/30	6	22.43	24	22.54	22.80	-18	20,363	-0.09%
2019/05/29	8	22.09	7	22.29	22.05	1	20,338	0.00%
2019/05/28	8	22.71	21	22.82	22.60	-13	20,280	-0.06%
2019/05/27	1	23.00	0	0.00	23.15	1	20,272	0.00%
2019/05/24	1	23.25	1	23.45	23.00	0	20,291	0.00%
2019/05/23	2	23.15	0	0.00	23.70	2	20,268	0.01%
2019/05/22	10	23.80	31	23.88	23.55	-21	20,365	-0.10%
2019/05/21	0	0.00	5	23.25	23.20	-5	20,493	-0.02%
2019/05/20	2	23.45	0	0.00	23.50	2	21,209	0.01%
2019/05/17	9	23.86	30	24.04	23.75	-21	21,337	-0.10%
2019/05/16	27	24.36	14	24.20	23.65	13	21,310	0.06%
2019/05/15	2	23.95	12	23.99	23.95	-10	21,224	-0.05%
2019/05/14	13	22.86	18	23.06	23.50	-5	21,291	-0.02%
2019/05/13	11	23.13	0	0.00	23.10	11	21,387	0.05%
2019/05/10	11	24.47	0	0.00	24.00	11	21,375	0.05%
2019/05/09	17	24.75	5	24.75	24.35	12	21,316	0.06%
2019/05/08	2	24.35	4	24.54	25.00	-2	21,224	-0.01%
2019/05/07	6	24.93	6	24.97	24.80	0	21,241	0.00%
2019/05/06	26	24.75	6	24.93	24.50	20	21,236	0.09%
2019/05/03	0	0.00	3	25.75	25.75	-3	20,972	-0.01%
2019/05/02	1	25.90	0.4	25.80	25.70	0.6	20,975	0.00%
2019/04/30	16.5	25.34	6	25.31	25.55	10.5	20,948	0.05%
2019/04/29	8	25.58	21	25.30	25.90	-13	20,870	-0.06%
2019/04/26	10	25.69	3	26.00	25.70	7	20,598	0.03%
2019/04/25	4	26.08	7	25.94	26.10	-3	20,614	-0.01%
2019/04/24	110	26.22	83	26.22	25.85	27	20,653	0.13%	大買/
2019/04/23	14	28.01	11	27.83	27.55	3	19,663	0.02%
2019/04/22	1	28.45	34	28.14	28.10	-33	19,327	-0.17%
2019/04/19	52	27.45	35	27.54	27.35	17	18,894	0.09%
2019/04/18	39	27.46	16	27.48	27.00	23	18,667	0.12%
2019/04/17	45	27.77	32	27.69	27.50	13	18,384	0.07%
2019/04/16	98	28.42	79	28.55	28.05	19	17,818	0.11%
2019/04/15	37	27.47	18	27.44	27.35	19	17,098	0.11%
2019/04/12	96	27.63	144	27.64	27.55	-48	16,723	-0.29%	大賣/
2019/04/11	54	26.83	39	26.84	26.80	15	15,825	0.09%
2019/04/10	73	26.59	5	26.98	26.90	68	15,437	0.44%
2019/04/09	53	26.78	14	26.68	26.45	39	15,118	0.26%
2019/04/08	46	27.27	139	27.33	27.05	-93	14,820	-0.63%	大賣/
2019/04/03	80	26.53	46	26.67	26.60	34	14,225	0.24%
2019/04/02	55	26.04	72	26.29	26.40	-17	13,501	-0.13%
2019/04/01	154	25.13	197	25.57	25.30	-43	12,231	-0.35%	大買/大賣/
2019/03/29	51	23.30	19	23.23	23.70	32	10,574	0.30%
2019/03/28	13	22.56	1	22.60	22.70	12	10,037	0.12%
2019/03/27	37	22.19	26	22.37	22.70	11	10,028	0.11%
2019/03/26	3	21.80	0	0.00	21.70	3	10,195	0.03%
2019/03/25	3	21.77	5	22.00	22.00	-2	10,179	-0.02%
2019/03/22	105	22.60	2	22.35	22.35	103	10,200	1.01%	大買/鉅額交易
2019/03/21	14	22.67	8	22.64	22.60	6	10,207	0.06%
2019/03/20	0	0.00	17	22.52	22.35	-17	10,283	-0.17%
2019/03/19	10	22.60	10	22.62	22.35	0	10,382	0.00%
2019/03/18	11	22.11	0	0.00	22.15	11	10,457	0.11%
2019/03/15	0	0.00	5	21.67	21.80	-5	10,411	-0.05%
2019/03/14	18	21.78	101	22.00	21.50	-83	10,552	-0.79%	大賣/
2019/03/13	11	22.42	0	0.00	22.20	11	10,743	0.10%
2019/03/12	1	22.35	90	22.50	22.40	-89	10,932	-0.81%
2019/03/11	0	0.00	7	22.01	22.10	-7	11,167	-0.06%
2019/03/07	7	22.63	5	22.38	22.20	2	11,895	0.02%
2019/03/06	2	22.93	11	22.94	22.90	-9	12,051	-0.07%
2019/03/05	20	23.06	0	0.00	22.80	20	12,248	0.16%
2019/03/04	1	22.80	8	22.61	22.95	-7	12,222	-0.06%
2019/02/27	10	22.90	10	22.75	22.70	0	12,217	0.00%
2019/02/26	11	22.90	12.2	23.03	23.05	-1.2	12,267	-0.01%
2019/02/25	100	23.10	1	23.00	23.00	99	12,418	0.80%
2019/02/22	3	23.00	3.8	23.05	23.00	-0.8	12,358	-0.01%
2019/02/21	1	22.60	11	22.89	23.20	-10	12,366	-0.08%
2019/02/20	18.2	23.01	47	22.84	22.95	-28.8	12,650	-0.23%
2019/02/19	118.4	22.80	65	22.84	23.05	53.4	12,561	0.42%	大買/
2019/02/18	8	21.72	44	21.79	21.90	-36	11,968	-0.30%
2019/02/15	39	21.52	40	21.37	21.55	-1	12,015	-0.01%
2019/02/14	26	21.88	44	21.60	21.50	-18	12,021	-0.15%
2019/02/13	22	21.58	20	21.68	21.70	2	11,962	0.02%
2019/02/12	32	21.39	105	21.41	21.60	-73	12,446	-0.59%	大賣/
2019/02/11	1	20.90	1	21.05	21.20	0	12,566	0.00%
2019/01/30	4	20.81	1	20.80	20.60	3	12,660	0.02%
2019/01/29	2	20.68	1	20.65	20.80	1	13,024	0.01%
2019/01/28	0	0.00	10	20.95	20.85	-10	13,415	-0.07%
2019/01/25	0	0.00	2	20.70	20.70	-2	13,626	-0.01%
2019/01/24	30	20.53	0	0.00	20.50	30	13,733	0.22%
2019/01/23	0	0.00	20	20.00	20.50	-20	13,935	-0.14%
2019/01/22	1	20.20	0	20.30	20.20	1	14,072	0.01%
2019/01/21	1	20.70	2	20.78	20.70	-1	14,161	-0.01%
2019/01/18	7	20.68	23	20.54	20.60	-16	14,266	-0.11%
2019/01/17	52	20.55	0	0.00	20.30	52	14,486	0.36%
2019/01/16	10	20.40	46	20.38	20.60	-36	14,495	-0.25%
2019/01/15	18	20.11	9	20.14	20.20	9	14,360	0.06%
2019/01/14	7	19.65	5	19.76	19.60	2	14,438	0.01%
2019/01/11	0	0.00	1	19.85	19.90	-1	14,692	-0.01%
2019/01/10	1	20.10	1	20.00	20.05	0	15,020	0.00%
2019/01/09	7	19.84	33	19.95	19.90	-26	15,386	-0.17%
2019/01/08	0	0.00	21	20.04	20.05	-21	15,487	-0.14%
2019/01/07	1	19.80	6	19.85	19.90	-5	15,621	-0.03%
2019/01/04	10	19.11	66	19.20	19.20	-56	15,783	-0.35%
2019/01/03	0	0.00	10	20.15	19.80	-10	15,907	-0.06%
2019/01/02	15	19.92	0	0.00	19.85	15	16,019	0.09%
2018/12/28	15	20.09	6	19.99	19.80	9	16,284	0.06%
2018/12/27	21	20.35	0	0.00	20.20	21	16,852	0.12%
2018/12/26	10	20.35	5	20.29	19.90	5	16,926	0.03%
2018/12/25	5	20.12	8	20.08	20.15	-3	17,065	-0.02%
2018/12/22	2	20.55	4	20.55	20.60	-2	17,189	-0.01%
2018/12/21	2	20.38	1	20.50	20.95	1	17,410	0.01%
2018/12/20	15	20.88	1	20.75	20.60	14	17,722	0.08%
2018/12/19	35	21.65	17	21.58	21.30	18	17,714	0.10%
2018/12/18	7	20.92	6	21.00	21.05	1	17,683	0.01%
2018/12/17	1	21.45	1	21.05	21.05	0	17,765	0.00%
2018/12/14	27	21.47	5	21.64	21.50	22	17,781	0.12%
2018/12/13	42	21.96	27	21.98	21.95	15	17,820	0.08%
2018/12/12	0	0.00	22	21.52	21.60	-22	17,689	-0.12%
2018/12/11	17	21.31	43	21.30	21.10	-26	17,662	-0.15%
2018/12/10	10	20.56	11	20.76	20.65	-1	17,651	-0.01%
2018/12/07	20	21.19	16	21.15	21.20	4	17,651	0.02%
2018/12/06	71	20.69	16	21.23	20.35	55	17,640	0.31%
2018/12/05	86	21.73	12	21.70	21.80	74	17,458	0.42%
2018/12/04	38	22.39	106	22.44	22.40	-68	17,852	-0.38%	大賣/
2018/12/03	47	22.01	75	21.86	22.30	-28	17,951	-0.16%
2018/11/30	29	20.46	60.3	20.33	20.40	-31.3	17,427	-0.18%
2018/11/29	11	20.64	17	20.58	20.00	-6	17,294	-0.03%
2018/11/28	16	20.19	7	20.22	20.35	9	17,213	0.05%
2018/11/27	10	19.75	37	19.49	19.85	-27	17,126	-0.16%
2018/11/26	0	0.00	3	19.33	19.20	-3	17,119	-0.02%
2018/11/23	23	19.04	0	0.00	19.05	23	17,118	0.13%
2018/11/22	9	19.93	1	19.60	19.45	8	17,050	0.05%
2018/11/21	4	19.38	22	19.49	19.55	-18	16,899	-0.11%
2018/11/20	24	19.62	36	19.67	19.65	-12	16,952	-0.07%
2018/11/19	91	20.12	53	20.27	20.10	38	17,034	0.22%
2018/11/16	20	19.55	22	19.84	19.20	-2	16,955	-0.01%
2018/11/15	0	0.00	50	19.32	19.55	-50	16,886	-0.30%
2018/11/14	2	19.00	18	19.00	19.10	-16	16,986	-0.09%
2018/11/13	2	18.25	12	18.12	18.70	-10	17,107	-0.06%
2018/11/12	31	18.40	24	18.27	18.60	7	17,024	0.04%
2018/11/09	42	18.17	23	18.14	18.30	19	16,951	0.11%
2018/11/08	21	19.24	53	19.25	19.00	-32	16,502	-0.19%
2018/11/07	33	19.00	16	18.95	18.85	17	16,287	0.10%
2018/11/06	37	18.93	24	19.06	18.75	13	16,284	0.08%
2018/11/05	33	20.57	4	20.01	19.90	29	15,950	0.18%
2018/11/02	9	21.08	57	20.96	21.30	-48	15,614	-0.31%
2018/11/01	20	20.25	10	20.28	20.30	10	15,470	0.06%
2018/10/31	12	19.53	13	19.75	19.80	-1	15,696	-0.01%
2018/10/30	49	19.26	10	19.55	19.15	39	15,858	0.25%
2018/10/29	2	18.95	12	18.83	18.95	-10	16,107	-0.06%
2018/10/26	11	18.44	5	18.53	18.35	6	16,437	0.04%
2018/10/25	5	18.49	3	18.52	18.25	2	16,927	0.01%
2018/10/24	4	19.86	0	0.00	19.75	4	16,924	0.02%
2018/10/23	1	20.25	10	20.20	20.10	-9	16,963	-0.05%
2018/10/22	20	20.58	11	20.75	20.80	9	17,118	0.05%
2018/10/19	5	20.31	2	20.35	20.45	3	17,055	0.02%
2018/10/18	20	21.00	3	20.77	20.95	17	17,019	0.10%
2018/10/17	11	20.57	4	21.19	20.35	7	16,837	0.04%
2018/10/16	4	21.05	2	21.40	21.20	2	16,856	0.01%
2018/10/15	0	0.00	13	20.57	20.75	-13	16,972	-0.08%
2018/10/12	4	19.59	19	19.61	20.10	-15	16,971	-0.09%
2018/10/11	110	19.40	8	19.57	19.35	102	17,020	0.60%	大買/鉅額交易
2018/10/09	69	21.86	1	22.00	21.50	68	17,107	0.40%
2018/10/08	30	21.70	14	21.45	21.65	16	17,213	0.09%
2018/10/05	65	21.75	43	22.43	21.40	22	17,064	0.13%
2018/10/04	12	23.50	1	23.55	23.45	11	16,604	0.07%
2018/10/03	11	23.91	10	24.20	23.70	1	16,650	0.01%
2018/10/02	1	24.30	0	0.00	24.50	1	16,732	0.01%
2018/10/01	0	0.00	17	24.41	24.40	-17	16,847	-0.10%
2018/09/28	19	24.18	2	24.30	24.10	17	16,892	0.10%
2018/09/27	54	24.90	21	25.05	24.65	33	16,787	0.20%
2018/09/26	3	24.45	6	24.63	24.55	-3	16,534	-0.02%
2018/09/25	27	24.98	2	24.90	24.70	25	16,640	0.15%
2018/09/21	3	23.55	26	23.93	24.10	-23	16,420	-0.14%
2018/09/20	2	23.35	105	23.76	23.25	-103	16,399	-0.63%	大賣/鉅額交易
2018/09/19	8	23.70	0	0.00	23.65	8	16,559	0.05%
2018/09/18	6	24.27	14	24.41	23.95	-8	16,537	-0.05%
2018/09/17	2	24.60	21	24.52	24.80	-19	16,679	-0.11%
2018/09/14	21	24.46	15	24.34	24.60	6	16,705	0.04%
2018/09/13	52	23.30	3	23.50	23.55	49	16,891	0.29%
2018/09/12	19	23.18	2	23.28	23.10	17	17,158	0.10%
2018/09/11	61	23.45	15	23.77	23.85	46	17,449	0.26%
2018/09/10	69	23.81	45	24.31	23.30	24	18,032	0.13%
2018/09/07	53	26.41	19	26.37	25.85	34	19,104	0.18%
2018/09/06	10	28.11	3	27.93	28.00	7	21,158	0.03%
2018/09/05	0	0.00	23	27.96	27.85	-23	22,206	-0.10%
2018/09/04	17	27.91	8	27.98	27.90	9	22,719	0.04%
2018/09/03	25	28.72	22	29.00	28.55	3	22,715	0.01%
2018/08/31	3	29.22	7	29.02	29.40	-4	22,722	-0.02%
2018/08/30	4	28.98	6	29.03	29.10	-2	22,854	-0.01%
2018/08/29	3	29.12	4	29.05	29.10	-1	22,947	0.00%
2018/08/28	12	29.28	29	29.12	28.90	-17	23,098	-0.07%
2018/08/27	32	28.93	12	29.05	29.25	20	23,249	0.09%
2018/08/24	17	28.73	50	28.75	28.80	-33	23,183	-0.14%
2018/08/23	19	28.88	47	28.62	28.95	-28	23,073	-0.12%
2018/08/22	27	27.60	2	27.65	27.60	25	22,828	0.11%
2018/08/21	29	27.27	14	27.01	27.20	15	22,932	0.07%
2018/08/20	31	27.58	95	27.50	27.40	-64	23,086	-0.28%
2018/08/17	6	29.43	5	29.45	29.00	1	22,995	0.00%
2018/08/16	53	29.03	91	28.71	29.05	-38	23,348	-0.16%
2018/08/15	40	29.46	14	29.83	29.35	26	23,421	0.11%
2018/08/14	4	29.89	2	30.30	30.50	2	23,514	0.01%
2018/08/13	20	29.95	9	29.98	29.85	11	23,716	0.05%
2018/08/10	25	31.35	0	0.00	31.10	25	23,821	0.10%
2018/08/09	20	31.54	3	31.43	31.50	17	23,939	0.07%
2018/08/08	4	31.93	9	32.07	31.90	-5	24,118	-0.02%
2018/08/07	124	32.26	19	32.32	32.00	105	24,418	0.43%	大買/鉅額交易
2018/08/06	65	32.82	60	32.92	33.00	5	24,297	0.02%
2018/08/03	31	32.31	46	32.00	32.00	-15	24,510	-0.06%
2018/08/02	56	32.17	56	32.17	32.20	0	24,651	0.00%
2018/08/01	58	31.56	65	31.71	32.20	-7	25,327	-0.03%
2018/07/31	40	30.45	25	31.15	30.40	15	25,290	0.06%
2018/07/30	14	30.49	6	30.87	30.40	8	25,140	0.03%
2018/07/27	8	30.66	19	31.04	30.90	-11	25,161	-0.04%
2018/07/26	4	30.16	8	30.12	30.25	-4	25,300	-0.02%
2018/07/25	2	29.65	19	29.86	30.00	-17	25,565	-0.07%
2018/07/24	7	29.06	31	29.16	29.35	-24	25,400	-0.09%
2018/07/23	35	29.10	49	29.13	29.05	-14	25,313	-0.06%
2018/07/20	7	30.50	16	30.47	30.25	-9	25,076	-0.04%
2018/07/19	33	30.03	5	30.00	29.95	28	24,901	0.11%
2018/07/18	19	29.93	9	29.98	30.10	10	24,931	0.04%
2018/07/17	18	29.35	12	29.58	29.10	6	24,825	0.02%
2018/07/16	50	30.33	70	30.38	30.00	-20	24,839	-0.08%
2018/07/13	1	31.35	2	30.95	31.00	-1	24,691	0.00%
2018/07/12	32	30.74	6	30.70	31.00	26	24,774	0.10%
2018/07/11	11	30.78	16	30.88	30.75	-5	24,952	-0.02%
2018/07/10	41	30.74	9	30.48	30.35	32	25,171	0.13%
2018/07/09	45	30.70	53	30.75	31.15	-8	26,232	-0.03%
2018/07/06	10	30.60	81	30.57	30.80	-71	26,899	-0.26%
2018/07/05	19	31.00	22	31.21	30.65	-3	26,945	-0.01%
2018/07/04	13	31.86	1	32.15	31.95	12	26,993	0.04%
2018/07/03	46	33.08	179	32.69	32.50	-133	27,117	-0.49%	大賣/鉅額交易
2018/07/02	0	32.60	15	32.46	32.55	-15	26,962	-0.06%
2018/06/29	52	32.06	6	32.12	32.35	46	27,093	0.17%
2018/06/28	52	32.09	22	32.07	31.65	30	27,009	0.11%
2018/06/27	4	32.55	16	32.68	32.30	-12	26,950	-0.04%
2018/06/26	35	32.13	36	32.23	32.55	-1	26,929	0.00%
2018/06/25	21	33.12	4	33.11	33.00	17	26,886	0.06%
2018/06/22	55	33.61	53	33.61	33.15	2	26,980	0.01%
2018/06/21	18	34.83	13	34.94	34.60	5	26,896	0.02%
2018/06/20	33	34.98	34	34.80	35.60	-1	26,861	0.00%
2018/06/19	356	35.96	30	35.56	34.90	326	26,765	1.22%	大買/鉅額交易
2018/06/15	175	38.31	69	38.24	37.70	106	26,255	0.40%	大買/鉅額交易
2018/06/14	166	38.13	729	37.91	38.90	-563	24,915	-2.26%	大買/大賣/鉅額交易
2018/06/13	489	34.86	202	35.16	35.40	287	22,937	1.25%	大買/大賣/鉅額交易
2018/06/12	639	34.02	561	34.14	33.80	78	22,031	0.35%	大買/大賣/
2018/06/11	119	32.97	21	32.86	32.75	98	21,673	0.45%	大買/
2018/06/08	11	33.47	90	33.38	33.40	-79	21,921	-0.36%
2018/06/07	60	33.82	49	33.96	33.65	11	22,377	0.05%
2018/06/06	7	34.48	13	34.62	34.55	-6	22,251	-0.03%
2018/06/05	25	34.55	8	34.51	34.15	17	22,400	0.08%
2018/06/04	11	34.52	47	34.52	34.90	-36	22,455	-0.16%
2018/06/01	9	33.75	12	33.79	33.70	-3	22,512	-0.01%
2018/05/31	18	34.11	34	34.05	33.60	-16	22,802	-0.07%
2018/05/30	52	33.75	35	34.02	33.55	17	23,288	0.07%
2018/05/29	106	34.72	1	35.20	34.50	105	23,391	0.45%	大買/鉅額交易
2018/05/28	37	35.02	96	35.03	34.95	-59	23,570	-0.25%
2018/05/25	75	34.34	31	34.30	34.20	44	23,415	0.19%
2018/05/24	21	33.97	26	33.96	34.45	-5	23,628	-0.02%
2018/05/23	18	33.28	2	33.50	33.15	16	23,605	0.07%
2018/05/22	34	33.63	5	33.54	33.40	29	23,453	0.12%
2018/05/21	28	33.59	31	33.36	33.80	-3	23,377	-0.01%
2018/05/18	64	33.20	8	33.48	32.70	56	23,167	0.24%
2018/05/17	31	33.22	5	33.25	33.30	26	23,090	0.11%
2018/05/16	31	33.18	21	33.22	33.10	10	23,046	0.04%
2018/05/15	102	34.40	51	34.38	33.80	51	22,957	0.22%	大買/
2018/05/14	38	34.19	24	34.14	34.15	14	23,036	0.06%
2018/05/11	152	34.60	58	34.81	34.10	94	23,132	0.41%	大買/
2018/05/10	20	33.74	27	34.13	33.80	-7	22,666	-0.03%
2018/05/09	40	33.47	42	33.70	33.20	-2	22,350	-0.01%
2018/05/08	21	32.31	29	32.56	32.80	-8	21,464	-0.04%
2018/05/07	2	31.13	56	30.96	30.95	-54	21,176	-0.25%
2018/05/04	9	31.51	9	31.67	30.95	0	21,506	0.00%
2018/05/03	103	31.76	35	31.74	31.75	68	22,074	0.31%	大買/
2018/05/02	79	29.97	37	31.49	31.35	42	21,805	0.19%
2018/04/30	0	0.00	1	29.60	29.75	-1	21,501	0.00%
2018/04/27	0	0.00	14	29.40	29.30	-14	21,559	-0.06%
2018/04/26	5	29.64	6	29.08	29.00	-1	21,626	0.00%
2018/04/25	52	30.32	48	29.84	30.10	4	21,588	0.02%
2018/04/24	8	30.21	5	29.88	30.00	3	21,592	0.01%
2018/04/23	46	31.37	32	31.25	31.00	14	21,465	0.07%
2018/04/20	27	32.26	19	32.51	32.10	8	21,387	0.04%
2018/04/19	3	31.93	2	32.00	31.70	1	21,201	0.00%
2018/04/18	26	32.05	15	31.95	31.70	11	21,291	0.05%
2018/04/17	34	32.16	20	31.79	31.45	14	21,209	0.07%
2018/04/16	63	32.84	34.2	32.68	32.65	28.9	21,189	0.14%
2018/04/13	132	33.03	125	32.99	33.05	7	21,166	0.03%	大買/大賣/
2018/04/12	53	29.57	69	30.22	31.35	-16	20,249	-0.08%
2018/04/11	19	28.87	23	29.46	28.50	-4	19,771	-0.02%
2018/04/10	0	0.00	72	29.49	29.40	-72	19,800	-0.36%
2018/04/09	75	29.10	60	29.90	29.00	15	19,934	0.08%
2018/04/03	18	30.10	6	30.11	30.20	12	19,923	0.06%
2018/04/02	54	30.64	20	30.80	30.45	34	20,214	0.17%
2018/03/31	2	29.85	2	29.95	30.05	0	20,072	0.00%
2018/03/30	3	30.08	0	0.00	29.50	3	20,210	0.01%
2018/03/29	6	30.21	10	30.08	30.00	-4	20,387	-0.02%
2018/03/28	23	29.99	4	30.10	29.90	19	20,561	0.09%
2018/03/27	8	31.09	11	31.13	30.95	-3	20,417	-0.01%
2018/03/26	25	30.14	7	30.19	30.65	18	20,355	0.09%
2018/03/23	24	30.80	2	30.50	30.50	22	20,233	0.11%
2018/03/22	35	31.69	92	31.93	32.00	-57	19,980	-0.29%
2018/03/21	24	31.21	17	31.61	31.55	7	19,663	0.04%
2018/03/20	65	30.57	48	30.70	30.60	17	19,418	0.09%
2018/03/19	44	31.44	16	31.41	31.10	28	19,183	0.15%
2018/03/16	24	32.39	4	32.23	32.15	20	18,762	0.11%
2018/03/15	27	32.79	9	32.71	32.60	18	18,777	0.10%
2018/03/14	6	33.40	25	33.42	33.20	-19	18,836	-0.10%
2018/03/13	97	33.41	42	33.06	32.95	55	18,651	0.29%
2018/03/12	4	32.36	3	32.33	32.25	1	18,307	0.01%
2018/03/09	24	32.28	8	31.96	31.90	16	18,457	0.09%
2018/03/08	9	32.16	13	32.33	32.25	-4	18,686	-0.02%
2018/03/07	14	32.49	42	32.63	31.85	-28	18,602	-0.15%
2018/03/06	18	32.88	22	33.27	32.80	-4	18,614	-0.02%
2018/03/05	26	33.94	4	33.60	33.10	22	18,739	0.12%
2018/03/02	12	33.87	11	34.57	34.70	1	18,481	0.01%
2018/03/01	9	34.42	7	34.30	33.85	2	18,503	0.01%
2018/02/27	18	34.90	4	34.95	34.00	14	18,561	0.08%
2018/02/26	33	35.21	17	34.94	34.80	16	19,253	0.08%
2018/02/23	21	35.37	41	35.46	35.85	-20	19,068	-0.10%
2018/02/22	11	33.25	1	33.30	33.30	10	19,016	0.05%
2018/02/21	15	34.00	8	34.26	33.80	7	19,254	0.04%
2018/02/09	8	33.06	117	32.31	33.35	-109	19,537	-0.56%	大賣/鉅額交易
2018/02/08	1	34.30	0	0.00	34.30	1	19,637	0.01%
2018/02/07	14	35.22	8	35.84	34.95	6	19,961	0.03%
2018/02/06	31	34.82	116	34.46	34.65	-85	20,642	-0.41%	大賣/
2018/02/05	7	37.10	24	36.80	37.20	-17	20,457	-0.08%
2018/02/02	4	36.13	6	36.31	35.85	-2	20,599	-0.01%
2018/02/01	18	35.82	20	36.49	35.65	-2	21,815	-0.01%
2018/01/31	31	36.02	16	36.20	36.20	15	22,319	0.07%
2018/01/30	27	36.79	17	37.06	37.15	10	22,530	0.04%
2018/01/29	14	36.18	27	35.86	36.45	-13	23,005	-0.06%
2018/01/26	52	35.93	80	36.26	34.90	-28	23,509	-0.12%
2018/01/25	24	38.34	20	38.40	38.00	4	22,966	0.02%
2018/01/24	3	38.12	0	0.00	38.25	3	23,424	0.01%
2018/01/23	4	38.60	31	39.48	38.50	-27	23,505	-0.11%
2018/01/22	3	38.80	1	39.00	39.15	2	23,584	0.01%
2018/01/19	1	38.60	2	38.65	38.75	-1	23,547	0.00%
2018/01/18	33	38.81	0	0.00	38.30	33	23,471	0.14%
2018/01/17	6	38.67	0	0.00	38.70	6	23,421	0.03%
2018/01/16	0	0.00	2	39.35	39.20	-2	23,463	-0.01%
2018/01/15	29	38.94	5	39.14	38.90	24	23,448	0.10%
2018/01/12	29	39.32	10	39.33	39.60	19	23,531	0.08%
2018/01/11	32	38.38	2	38.55	38.20	30	23,511	0.13%
2018/01/10	29	38.40	22	38.25	38.00	7	23,773	0.03%
2018/01/09	31	40.17	6	40.46	39.65	25	23,536	0.11%
2018/01/08	28	41.71	90	41.98	41.80	-62	23,289	-0.27%
2018/01/05	82	40.95	85	40.77	40.80	-3	22,986	-0.01%
2018/01/04	39	39.86	26	39.98	40.00	13	22,763	0.06%
2018/01/03	60	39.61	33	39.99	39.00	27	22,867	0.12%
2018/01/02	5	40.10	49	39.65	40.00	-44	22,745	-0.19%

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

...詳全文

東陽、華通瞄準偏價外UDN聯合新聞網－2023/12/13

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

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

...詳全文

華通

券商分點績效/獲利分析

富邦-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華通

券商分點績效/獲利分析

富邦-仁愛 券商分點個股進出 富邦-仁愛 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

富邦-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析