華通 (2313)-元大-士林券商分點個股進出

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
74.3
漲跌
▲1.4
漲幅
+1.92%
成交量
14,244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－元大-士林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-士林券商分點個股進出
元大-士林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
2024/04/24	7	74.13	3.3	74.45	74.30	3.7	29,751	0.01%
2024/04/23	6	73.23	0.1	73.20	72.90	5.9	29,834	0.02%
2024/04/22	7	75.39	1	76.50	73.80	6	29,948	0.02%
2024/04/19	7	76.49	7	75.58	76.10	0.1	29,858	0.00%
2024/04/18	3.1	78.14	8	78.26	77.50	-5	29,762	-0.02%
2024/04/17	6.2	77.36	4.1	77.77	78.00	2.1	29,828	0.01%
2024/04/16	19.2	77.23	23	77.11	76.60	-3.9	29,938	-0.01%
2024/04/15	26	79.88	2	80.15	79.70	24	29,832	0.08%
2024/04/12	10	82.01	49.5	81.75	81.90	-39.5	29,842	-0.13%
2024/04/11	155	81.58	127.1	80.22	80.20	27.9	29,737	0.09%	大買/大賣/
2024/04/10	181	82.23	179	82.11	81.80	2	29,707	0.01%	大買/大賣/
2024/04/09	35.1	81.31	0	0.00	81.40	35.1	29,710	0.12%
2024/04/08	19	82.49	55.3	83.53	83.50	-36.3	29,554	-0.12%
2024/04/03	4	79.75	14	79.56	79.60	-10	29,085	-0.03%
2024/04/02	0	0.00	5	80.86	80.20	-5	29,292	-0.02%
2024/04/01	8.2	80.09	6	81.00	79.20	2.2	29,279	0.01%
2024/03/29	7	79.79	19.2	80.19	80.40	-12.2	29,170	-0.04%
2024/03/28	8	78.26	10	78.95	78.20	-2	29,054	-0.01%
2024/03/27	7.2	77.47	25	77.12	77.70	-17.9	29,268	-0.06%
2024/03/26	24.7	77.07	15	77.09	75.90	9.6	29,380	0.03%
2024/03/25	11.1	80.42	9	80.64	80.00	2.1	29,320	0.01%
2024/03/22	5	79.16	4	79.77	79.50	1	29,473	0.00%
2024/03/21	28	79.18	39	79.94	79.40	-11	29,535	-0.04%
2024/03/20	70	79.69	76	79.09	78.40	-6	29,906	-0.02%
2024/03/19	14	81.59	6.1	81.76	81.00	7.9	31,496	0.03%
2024/03/18	19	81.12	50	81.33	82.10	-31	32,411	-0.10%
2024/03/15	32	78.60	25	78.63	77.70	7	32,922	0.02%
2024/03/14	18	79.48	4	80.53	78.70	14	32,926	0.04%
2024/03/13	48	81.54	39.1	81.54	81.20	9	32,844	0.03%
2024/03/12	95	83.49	60.9	83.86	82.40	34.1	32,839	0.10%
2024/03/11	41	79.95	77.1	81.00	82.00	-36.1	31,964	-0.11%
2024/03/08	61.2	76.53	576	77.54	75.60	-514.8	30,884	-1.67%	大賣/鉅額交易
2024/03/07	544.2	78.70	30	78.46	76.20	514.2	31,035	1.66%	大買/鉅額交易
2024/03/06	13.3	77.69	15	77.75	77.60	-1.7	30,914	-0.01%
2024/03/05	4.1	77.10	10.2	76.86	76.40	-6	31,431	-0.02%
2024/03/04	10.3	77.56	41.1	77.56	77.00	-30.9	32,972	-0.09%
2024/03/01	34	73.62	34	73.57	74.30	0	34,387	0.00%
2024/02/29	31	75.56	125.2	75.49	76.10	-94.2	35,913	-0.26%	大賣/
2024/02/27	174	75.93	32.2	75.86	75.40	141.8	37,024	0.38%	大買/鉅額交易
2024/02/26	31	77.81	13	78.45	77.20	18	37,017	0.05%
2024/02/23	119	79.04	95	79.73	78.40	24	37,294	0.06%	大買/
2024/02/22	67	77.11	80	77.48	80.10	-13	37,042	-0.04%
2024/02/21	4.2	72.24	5	72.44	72.90	-0.8	36,963	0.00%
2024/02/20	9	72.54	19	72.68	72.70	-10	37,178	-0.03%
2024/02/19	1	71.00	6	71.65	71.00	-5	37,102	-0.01%
2024/02/16	11	71.85	3	72.20	72.00	8	37,364	0.02%
2024/02/15	33	71.75	10	71.29	71.00	23	37,615	0.06%
2024/02/05	22	72.19	28	72.18	71.60	-6	38,983	-0.02%
2024/02/02	21.2	71.37	10	71.15	70.20	11.2	40,232	0.03%
2024/02/01	10	69.07	2	69.95	70.00	8	40,191	0.02%
2024/01/31	8	69.69	3	69.60	69.50	5	40,454	0.01%
2024/01/30	5	71.12	9.2	70.96	70.50	-4.2	40,550	-0.01%
2024/01/29	5.2	69.96	6.1	70.60	71.00	-0.9	40,656	0.00%
2024/01/26	1	69.00	2	69.70	69.00	-1	40,985	0.00%
2024/01/25	8	70.20	1.3	70.72	69.80	6.7	41,188	0.02%
2024/01/24	88	70.90	58	70.69	70.40	30	40,982	0.07%
2024/01/23	6	70.00	8	69.28	69.70	-2	40,968	0.00%
2024/01/22	20	68.14	4.3	67.99	66.90	15.7	40,683	0.04%
2024/01/19	3	66.67	7.1	67.04	67.40	-4.1	40,499	-0.01%
2024/01/18	17.1	65.61	5	65.60	65.50	12.1	40,505	0.03%
2024/01/17	5	68.24	4	67.55	68.00	1	40,429	0.00%
2024/01/16	4	67.83	6	68.42	69.50	-2	40,321	0.00%
2024/01/15	5.1	67.11	2	67.50	67.90	3.1	40,266	0.01%
2024/01/12	1	66.60	7	66.79	66.40	-6	40,339	-0.01%
2024/01/11	8	67.28	2	67.30	67.30	6	40,304	0.01%
2024/01/10	6	66.92	22	67.35	68.00	-16	40,527	-0.04%
2024/01/09	14	68.33	9	68.17	67.90	5	41,032	0.01%
2024/01/08	4	68.30	4	68.75	69.00	0	41,031	0.00%
2024/01/05	3	69.07	27	69.40	69.20	-24	41,117	-0.06%
2024/01/04	0	0.00	28	69.10	69.00	-28	41,422	-0.07%
2024/01/03	10	68.08	7.5	68.51	69.00	2.5	41,492	0.01%
2024/01/02	7	69.71	8	69.58	69.20	-1	41,369	0.00%
2023/12/29	5	70.10	7	70.27	70.70	-2	41,584	0.00%
2023/12/28	11	71.56	4	70.95	70.80	7	41,629	0.02%
2023/12/27	1	72.80	4	72.68	72.80	-3	41,882	-0.01%
2023/12/26	18	72.42	21.1	71.92	72.50	-3.1	42,037	-0.01%
2023/12/25	11.2	72.45	9	72.88	71.50	2.2	42,320	0.01%
2023/12/22	31	73.16	19	72.84	72.10	12	42,424	0.03%
2023/12/21	5	73.10	6	73.43	73.30	-1	42,481	0.00%
2023/12/20	2	71.50	3	72.23	72.00	-1	42,524	0.00%
2023/12/19	7	70.91	2	71.25	70.90	5	42,868	0.01%
2023/12/18	6	72.05	4	72.48	71.60	2	43,549	0.00%
2023/12/15	20	73.89	33	73.88	72.90	-13	44,545	-0.03%
2023/12/14	117	75.57	103	75.62	74.50	14	46,545	0.03%	大買/大賣/
2023/12/13	65.3	73.74	68	73.60	74.40	-2.7	46,806	-0.01%
2023/12/12	63	71.76	48	71.13	70.90	15	47,561	0.03%
2023/12/11	10	69.71	6	69.57	69.00	4	47,292	0.01%
2023/12/08	21	69.53	30	69.59	69.00	-9	47,602	-0.02%
2023/12/07	35	70.06	43	69.67	69.20	-8	48,515	-0.02%
2023/12/06	51	71.23	36	71.41	71.10	15	48,288	0.03%
2023/12/05	7	71.49	18	71.61	71.90	-11	48,248	-0.02%
2023/12/04	57.1	73.71	45.2	73.98	72.90	11.9	48,965	0.02%
2023/12/01	45	72.02	37	72.20	72.10	8	50,497	0.02%
2023/11/30	58	73.09	117	72.71	73.30	-59	49,705	-0.12%	大賣/
2023/11/29	97	74.92	109	73.68	74.80	-12	48,693	-0.02%	大賣/
2023/11/28	152	72.44	122	72.49	74.20	30	46,827	0.06%	大買/大賣/
2023/11/27	118	69.43	127	69.85	69.70	-9	44,777	-0.02%	大買/大賣/
2023/11/24	150.2	66.51	210.2	66.99	67.60	-60	42,790	-0.14%	大買/大賣/
2023/11/22	94.1	64.62	71	64.58	64.70	23.1	40,597	0.06%
2023/11/21	169.1	64.89	111.1	65.63	64.50	58	39,860	0.15%	大買/大賣/
2023/11/20	251.2	62.35	266.3	62.63	63.00	-15.1	38,050	-0.04%	大買/大賣/
2023/11/17	10.7	57.67	20	58.72	59.00	-9.3	36,572	-0.03%
2023/11/16	3.3	57.08	15	56.72	57.20	-11.7	36,094	-0.03%
2023/11/15	26.8	57.34	9	57.76	57.10	17.8	35,884	0.05%
2023/11/14	26	57.93	10	58.01	57.70	16	35,570	0.04%
2023/11/13	39	58.66	40.2	59.45	59.10	-1.2	35,109	0.00%
2023/11/10	61	57.72	65.1	57.74	57.20	-4.1	33,434	-0.01%
2023/11/09	24.2	54.53	3	55.50	54.80	21.2	31,750	0.07%
2023/11/08	6.3	55.07	14	55.21	54.90	-7.7	31,548	-0.02%
2023/11/07	17.3	54.35	18	54.42	54.40	-0.7	31,258	0.00%
2023/11/06	15	54.20	7	54.26	53.90	8	31,127	0.03%
2023/11/03	27.1	55.06	22	54.76	54.40	5.1	30,839	0.02%
2023/11/02	5.1	54.57	27	54.20	54.10	-21.9	30,609	-0.07%
2023/11/01	3.1	52.96	5	53.14	52.70	-1.9	30,568	-0.01%
2023/10/31	46.2	54.02	26	54.33	52.80	20.2	30,502	0.07%
2023/10/30	15	53.36	9	53.47	53.50	6	30,046	0.02%
2023/10/27	0.1	52.34	0	0.00	52.20	0.1	29,963	0.00%
2023/10/26	7.1	52.73	3	52.40	52.20	4.1	30,052	0.01%
2023/10/25	8	53.75	11	53.82	53.70	-3	29,867	-0.01%
2023/10/24	5	52.98	3	52.87	52.90	2	29,717	0.01%
2023/10/23	3	52.43	5.6	52.68	52.70	-2.6	29,641	-0.01%
2023/10/20	6.4	51.01	16	51.56	52.10	-9.6	29,565	-0.03%
2023/10/19	4.1	52.17	3	51.90	52.30	1.1	29,457	0.00%
2023/10/18	23.2	52.74	6.5	52.60	52.10	16.7	29,411	0.06%
2023/10/17	21.4	54.56	30.1	54.67	53.90	-8.7	29,148	-0.03%
2023/10/16	10	52.38	9	53.00	53.30	1	28,656	0.00%
2023/10/13	21.2	52.97	15.1	53.26	53.20	6.1	28,854	0.02%
2023/10/12	17.3	53.87	15.1	53.89	54.20	2.2	29,327	0.01%
2023/10/11	5	52.82	4	52.98	52.20	1	28,844	0.00%
2023/10/06	13	52.81	6	52.08	51.80	7	28,703	0.02%
2023/10/05	29.3	53.36	18.5	53.09	52.60	10.8	28,592	0.04%
2023/10/04	4.1	51.50	114	52.08	52.10	-109.9	28,224	-0.39%	大賣/鉅額交易
2023/10/03	33	52.29	6.3	52.19	52.00	26.7	28,024	0.10%
2023/10/02	6	53.87	3.1	54.07	54.30	2.9	27,611	0.01%
2023/09/28	136.1	53.56	23	53.06	53.00	113.1	27,410	0.41%	大買/鉅額交易
2023/09/27	14.1	53.75	34	53.81	53.80	-19.9	27,321	-0.07%
2023/09/26	4	54.90	16.2	55.27	54.30	-12.2	26,988	-0.05%
2023/09/25	7.3	55.06	2	54.93	54.70	5.4	26,553	0.02%
2023/09/22	39	55.22	9.3	55.29	55.60	29.7	26,212	0.11%
2023/09/21	24	55.13	30	55.45	55.50	-6	25,657	-0.02%
2023/09/20	41	56.96	34	57.30	56.60	7	24,776	0.03%
2023/09/19	86.1	58.74	96	58.18	56.90	-10	23,512	-0.04%
2023/09/18	50.1	56.89	102	57.83	57.60	-51.9	20,843	-0.25%	大賣/
2023/09/15	98	53.37	57.9	53.80	54.40	40.1	18,459	0.22%
2023/09/14	15	50.43	56	50.73	50.80	-41	16,435	-0.25%
2023/09/13	38	50.31	27	50.37	50.40	11	15,673	0.07%
2023/09/12	15	50.40	44	50.65	50.80	-29	15,093	-0.19%
2023/09/11	19	48.71	6	48.22	48.20	13	13,942	0.09%
2023/09/08	20	48.50	13	48.77	48.85	7	13,491	0.05%
2023/09/07	90.4	49.93	50.2	49.22	48.80	40.2	13,015	0.31%
2023/09/06	36.2	49.43	125.8	49.55	50.40	-89.6	11,877	-0.75%	大賣/
2023/09/05	0	0.00	1	46.05	46.10	-1	9,507	-0.01%
2023/09/04	0	0.00	1	44.95	45.45	-1	9,471	-0.01%
2023/09/01	4	45.03	1	45.15	45.00	3	9,543	0.03%
2023/08/31	6	45.83	10	45.71	45.30	-4	9,583	-0.04%
2023/08/30	1	44.90	4	45.09	44.95	-3	9,402	-0.03%
2023/08/28	1	43.70	0	0.00	43.70	1	9,540	0.01%
2023/08/25	3	43.50	1	43.65	43.50	2	9,605	0.02%
2023/08/24	3	43.67	3	43.88	43.70	0	9,731	0.00%
2023/08/23	1	43.35	0	0.00	43.45	1	9,875	0.01%
2023/08/22	2	42.40	1	42.55	42.75	1	10,159	0.01%
2023/08/21	7	42.69	1	42.50	42.50	6	10,296	0.06%
2023/08/18	11.3	42.78	2	42.60	42.55	9.3	10,314	0.09%
2023/08/17	3	43.53	1	43.65	43.75	2	10,360	0.02%
2023/08/16	2	43.33	1	43.50	43.50	1	10,462	0.01%
2023/08/15	0	0.00	3	43.83	44.00	-3	10,626	-0.03%
2023/08/14	4	43.79	30	43.76	43.60	-26	10,661	-0.24%
2023/08/11	13	44.82	5	44.64	44.70	8	10,691	0.07%
2023/08/10	4	45.20	14	45.10	44.95	-10	10,763	-0.09%
2023/08/09	2	45.68	3	45.88	46.00	-1	10,677	-0.01%
2023/08/08	4	46.19	10	47.13	45.90	-6	10,711	-0.06%
2023/08/07	5.2	46.44	25	46.21	46.45	-19.8	10,484	-0.19%
2023/08/04	3	44.38	3.3	44.39	44.40	-0.3	10,243	0.00%
2023/08/02	4	44.71	4	44.56	44.70	0	10,258	0.00%
2023/08/01	2	45.10	0	0.00	45.00	2	10,265	0.02%
2023/07/31	0	0.00	6	45.99	45.50	-6	10,246	-0.06%
2023/07/28	0.4	45.12	3	44.97	45.05	-2.7	10,127	-0.03%
2023/07/27	6	44.98	3	44.98	45.05	3	10,160	0.03%
2023/07/26	3	45.17	3	46.10	45.05	0	10,120	0.00%
2023/07/25	1	45.95	11	45.77	45.95	-10	10,081	-0.10%
2023/07/24	13	45.17	1	44.35	44.65	12	10,070	0.12%
2023/07/21	11	44.98	0	0.00	45.00	11	10,087	0.11%
2023/07/20	4	45.40	1	45.15	45.45	3	10,106	0.03%
2023/07/19	21.2	46.68	3	45.70	45.70	18.2	10,253	0.18%
2023/07/18	37	47.77	3.1	47.85	48.10	33.9	10,109	0.34%
2023/07/17	23.4	48.52	23	48.17	48.50	0.4	9,815	0.00%
2023/07/14	1	45.75	17.1	45.70	45.70	-16.1	9,152	-0.18%
2023/07/13	2	46.13	17.2	46.00	45.70	-15.2	9,333	-0.16%
2023/07/12	0.1	45.80	1.5	45.82	45.75	-1.5	9,272	-0.02%
2023/07/11	14.1	45.65	21	45.60	45.60	-7	9,261	-0.08%
2023/07/10	3.7	45.29	3	45.55	44.85	0.7	9,478	0.01%
2023/07/07	0.6	45.52	2.1	45.45	45.60	-1.5	9,657	-0.02%
2023/07/06	19.2	45.94	5.1	45.96	45.50	14.1	9,681	0.15%
2023/07/05	6.2	45.99	26	46.13	46.10	-19.8	9,675	-0.20%
2023/07/04	3	44.75	4	44.88	44.95	-1	9,335	-0.01%
2023/07/03	1	44.80	8	44.79	44.90	-7	9,327	-0.08%
2023/06/30	2	44.70	0	0.00	44.40	2	9,374	0.02%
2023/06/29	15	44.90	8	44.84	44.80	7	9,460	0.07%
2023/06/28	4.3	44.64	5	44.54	44.85	-0.7	9,328	-0.01%
2023/06/27	2	43.90	3	44.03	44.10	-1	9,185	-0.01%
2023/06/26	3.1	43.50	0	0.00	43.75	3.1	9,152	0.03%
2023/06/21	0.3	43.35	0	0.00	43.25	0.3	9,308	0.00%
2023/06/20	3	43.30	11	43.21	43.30	-8	9,402	-0.09%
2023/06/19	14	43.56	0	0.00	43.25	14	9,480	0.15%
2023/06/16	1	43.35	1	43.20	43.45	0	9,512	0.00%
2023/06/15	1	43.30	1	43.35	43.40	0	9,480	0.00%
2023/06/14	0	0.00	2	43.95	43.65	-2	9,525	-0.02%
2023/06/13	6	43.48	28	43.67	43.80	-22	9,712	-0.23%
2023/06/12	5	43.78	0	0.00	43.80	5	9,732	0.05%
2023/06/09	0	0.00	3	44.25	44.20	-3	9,784	-0.03%
2023/06/08	8.8	44.00	22	44.07	44.05	-13.2	9,938	-0.13%
2023/06/07	9.5	44.42	6	44.09	44.10	3.5	10,081	0.03%
2023/06/06	7	44.51	1	44.55	44.50	6	10,034	0.06%
2023/06/05	3	44.07	6	44.17	44.10	-3	10,009	-0.03%
2023/06/02	9.2	44.54	6.2	44.48	44.35	3	10,128	0.03%
2023/06/01	1	44.20	7	44.36	44.45	-6	10,087	-0.06%
2023/05/31	2	43.98	2	43.85	44.10	0	10,077	0.00%
2023/05/30	0	0.00	8	43.87	44.10	-8	10,040	-0.08%
2023/05/29	13	44.39	2	44.55	44.30	11	9,999	0.11%
2023/05/26	10	44.06	24	44.01	44.25	-14	9,907	-0.14%
2023/05/25	0	0.00	12	43.31	43.35	-12	9,676	-0.12%
2023/05/24	1	42.50	13.1	42.61	42.60	-12.1	9,602	-0.13%
2023/05/23	15	42.25	0	0.00	42.20	15	9,612	0.16%
2023/05/22	16	43.13	0	0.00	42.75	16	9,467	0.17%
2023/05/19	15	42.69	21	42.97	43.50	-6	9,372	-0.06%
2023/05/18	12	42.06	0	0.00	42.10	12	9,245	0.13%
2023/05/17	17	41.76	5	41.84	41.70	12	9,228	0.13%
2023/05/16	5.1	41.90	1	41.80	41.80	4.1	9,105	0.04%
2023/05/15	0.5	42.30	0	0.00	42.20	0.5	8,984	0.01%
2023/05/10	11	43.40	0	0.00	43.20	11	8,994	0.12%
2023/05/09	13.3	43.71	1	43.75	43.75	12.3	9,083	0.14%
2023/05/08	3	43.45	6	43.60	43.75	-3	9,201	-0.03%
2023/05/05	4	43.05	2	43.20	43.15	2	9,264	0.02%
2023/05/03	7	42.85	1	43.30	43.25	6	9,619	0.06%
2023/05/02	3	43.10	32	43.28	43.30	-29	9,763	-0.30%
2023/04/27	4	43.03	11	42.99	43.10	-7	9,991	-0.07%
2023/04/26	0	0.00	17	42.08	42.30	-17	9,950	-0.17%
2023/04/25	20.2	41.73	1	42.25	41.55	19.2	9,987	0.19%
2023/04/24	19	41.95	7	42.18	41.75	12	10,012	0.12%
2023/04/21	17.2	43.12	0	0.00	43.00	17.2	9,978	0.17%
2023/04/20	9	43.62	3	43.80	43.70	6	10,046	0.06%
2023/04/19	24	43.94	4	44.25	43.80	20	10,141	0.20%
2023/04/18	6	44.63	4	45.05	44.60	2	10,097	0.02%
2023/04/17	4.2	44.39	3	44.34	44.55	1.1	10,034	0.01%
2023/04/14	28.3	44.00	0	0.00	44.10	28.3	9,992	0.28%
2023/04/13	13	43.92	0	0.00	44.00	13	9,974	0.13%
2023/04/12	3	46.48	6	46.53	46.35	-3	9,686	-0.03%
2023/04/11	0	0.00	32	46.90	46.85	-32	9,416	-0.34%
2023/04/10	3	46.85	10	46.92	46.90	-7	9,359	-0.07%
2023/04/07	1.1	46.45	0.1	46.45	46.40	1.1	9,218	0.01%
2023/04/06	2	46.05	1	46.30	46.20	1	9,176	0.01%
2023/03/31	5	46.60	5	46.61	46.35	0	9,230	0.00%
2023/03/30	1	46.60	4	46.35	46.30	-3	9,245	-0.03%
2023/03/29	1	45.80	0	0.00	45.80	1	9,134	0.01%
2023/03/28	0	0.00	10	45.57	45.55	-10	9,237	-0.11%
2023/03/27	4	45.75	5	45.90	45.95	-1	9,255	-0.01%
2023/03/24	3	45.62	26	45.60	45.65	-23	9,358	-0.25%
2023/03/23	18	44.80	2	44.88	44.70	16	9,205	0.17%
2023/03/22	0	0.00	17	45.00	45.10	-17	9,177	-0.19%
2023/03/21	1	44.90	0	0.00	44.90	1	9,177	0.01%
2023/03/20	8.2	44.33	0	0.00	44.30	8.2	9,303	0.09%
2023/03/17	3	43.33	1	43.45	43.30	2	9,522	0.02%
2023/03/16	11	43.64	0	0.00	43.10	11	9,527	0.12%
2023/03/15	31.2	44.38	3	44.42	44.20	28.2	9,696	0.29%
2023/03/14	2	44.55	0	0.00	44.50	2	9,815	0.02%
2023/03/13	7	44.78	4	45.00	45.15	3	9,884	0.03%
2023/03/10	25.1	45.51	1	45.90	45.25	24.1	10,005	0.24%
2023/03/09	7	46.74	0	0.00	46.50	7	10,078	0.07%
2023/03/08	3	46.75	3.1	46.90	47.00	-0.1	10,252	0.00%
2023/03/07	3.1	46.95	9	46.61	46.90	-5.9	10,272	-0.06%
2023/03/06	4	46.21	7	46.20	46.10	-3	10,195	-0.03%
2023/03/03	2	46.88	8	46.78	46.75	-6	10,145	-0.06%
2023/03/02	0	0.00	4	46.30	46.45	-4	10,170	-0.04%
2023/03/01	3	45.18	1	46.00	46.00	2	10,181	0.02%
2023/02/24	1	45.65	5	45.69	45.60	-4	10,192	-0.04%
2023/02/23	4.1	45.78	1	45.95	45.90	3.1	10,187	0.03%
2023/02/22	3	45.65	3	45.77	45.95	0	10,395	0.00%
2023/02/21	1.1	46.31	1	46.15	46.20	0.1	10,715	0.00%
2023/02/20	0	0.00	2	46.75	46.65	-2	10,972	-0.02%
2023/02/17	1	46.50	0	0.00	46.60	1	11,200	0.01%
2023/02/16	0	0.00	1	46.40	46.40	-1	11,429	-0.01%
2023/02/15	1	45.75	1.1	45.84	45.80	-0.1	12,011	0.00%
2023/02/14	0	0.00	1	45.70	45.85	-1	12,177	-0.01%
2023/02/13	2	45.43	4	45.44	45.40	-2	12,395	-0.02%
2023/02/10	2	45.55	7.8	45.41	45.70	-5.8	12,674	-0.05%
2023/02/09	0	0.00	13.6	45.87	45.70	-13.6	12,975	-0.10%
2023/02/08	5	46.11	6	46.19	46.30	-1	13,052	-0.01%
2023/02/07	12	45.71	0.1	45.80	45.70	11.9	13,138	0.09%
2023/02/06	6	46.08	0.2	46.00	46.30	5.8	13,099	0.04%
2023/02/03	6	46.82	3	46.75	46.75	3	13,014	0.02%
2023/02/02	5	46.46	4.1	46.74	46.75	1	13,041	0.01%
2023/02/01	9.3	46.22	9.2	46.30	46.55	0.2	12,888	0.00%
2023/01/31	6	45.51	11	45.47	45.55	-5	12,883	-0.04%
2023/01/30	9.7	45.05	8	45.08	45.10	1.7	12,927	0.01%
2023/01/17	9.2	44.13	22	44.20	44.25	-12.8	12,752	-0.10%
2023/01/16	4.2	43.60	1	43.80	44.00	3.2	12,837	0.02%
2023/01/13	11.2	43.68	6	43.70	43.50	5.2	12,890	0.04%
2023/01/11	8.3	44.06	0	0.00	44.00	8.3	12,957	0.06%
2023/01/10	0.1	44.50	1	44.30	44.70	-0.9	12,793	-0.01%
2023/01/09	14	44.89	12	44.43	45.10	2	12,780	0.02%
2023/01/06	6.2	44.14	4	44.30	44.30	2.2	12,731	0.02%
2023/01/05	6.1	44.78	5	44.94	44.70	1.1	12,835	0.01%
2023/01/04	2	45.38	0	0.00	45.35	2	12,913	0.02%
2023/01/03	1	45.10	0	0.00	45.55	1	13,039	0.01%
2022/12/30	23.2	44.77	1	44.50	44.50	22.2	13,197	0.17%
2022/12/29	0	0.00	2	44.48	45.00	-2	13,400	-0.01%
2022/12/28	12	45.40	0	0.00	44.80	12	13,534	0.09%
2022/12/27	4	46.48	3	46.57	46.40	1	13,495	0.01%
2022/12/26	1	46.15	1	45.95	46.10	0	13,538	0.00%
2022/12/23	12	45.52	1.1	45.70	45.95	10.9	13,646	0.08%
2022/12/22	8	46.59	0	0.00	46.45	8	13,669	0.06%
2022/12/21	9	46.63	0	0.00	46.65	9	13,819	0.07%
2022/12/20	18	47.40	2	46.73	46.60	16	13,914	0.11%
2022/12/19	4	48.15	2	48.70	47.95	2	13,947	0.01%
2022/12/16	6	48.43	3	48.63	48.90	3	14,020	0.02%
2022/12/14	15	47.94	1	48.00	47.80	14	14,194	0.10%
2022/12/13	3	47.80	2	48.00	47.75	1	14,220	0.01%
2022/12/12	19	47.87	8.3	48.20	48.05	10.8	14,278	0.08%
2022/12/09	11.1	49.17	6	48.88	48.80	5.1	14,409	0.04%
2022/12/07	23.3	49.65	10	49.51	49.10	13.3	14,834	0.09%
2022/12/06	7.1	51.38	2	50.90	51.10	5.1	14,662	0.03%
2022/12/05	5.1	51.14	3	51.03	51.30	2.1	14,559	0.01%
2022/12/02	3.1	51.12	9	50.96	51.10	-5.9	14,565	-0.04%
2022/12/01	3.5	50.27	31.1	50.42	50.10	-27.6	14,398	-0.19%
2022/11/30	0	0.00	55	49.48	49.55	-55	14,656	-0.38%
2022/11/29	0	0.00	0.2	48.70	48.45	-0.2	14,729	0.00%
2022/11/28	3	48.23	6	48.75	48.50	-3	14,753	-0.02%
2022/11/25	2.1	48.29	0	0.00	48.05	2.1	14,962	0.01%
2022/11/24	6	48.48	1	48.50	48.35	5	15,216	0.03%
2022/11/23	2	48.10	0	0.00	48.05	2	15,817	0.01%
2022/11/22	8.2	47.78	1	47.85	47.80	7.2	16,376	0.04%
2022/11/21	1	48.30	6	48.24	48.20	-5	16,747	-0.03%
2022/11/18	21	49.01	13	48.77	48.40	8	16,831	0.05%
2022/11/17	3	48.73	15.3	48.85	49.00	-12.3	16,712	-0.07%
2022/11/16	20	47.03	2	47.78	48.15	18	16,425	0.11%
2022/11/15	4.5	47.60	7	47.90	48.00	-2.5	16,220	-0.02%
2022/11/14	29	47.49	2	48.10	47.40	27	16,185	0.17%
2022/11/11	5	48.01	55	48.19	47.95	-50	16,145	-0.31%
2022/11/10	3	46.00	6	46.20	46.20	-3	16,227	-0.02%
2022/11/09	4	46.05	9	46.18	46.05	-5	16,358	-0.03%
2022/11/08	12	45.54	212	45.72	45.10	-200	16,292	-1.23%	大賣/鉅額交易
2022/11/07	13	44.99	608	45.50	44.80	-595	16,260	-3.66%	大賣/鉅額交易
2022/11/04	224	45.79	2	45.73	46.00	222	16,184	1.37%	大買/鉅額交易
2022/11/03	589	45.97	5	45.69	46.15	584	16,373	3.57%	大買/鉅額交易
2022/11/02	3	44.77	5	44.75	44.95	-2	16,566	-0.01%
2022/11/01	7	43.96	6	44.00	44.40	1	17,113	0.01%
2022/10/31	3	43.53	18	43.33	43.70	-15	17,771	-0.08%
2022/10/28	3.1	42.35	6	42.42	42.10	-2.9	17,980	-0.02%
2022/10/27	1	42.85	2	42.68	42.85	-1	18,148	-0.01%
2022/10/26	12	42.09	11	41.97	41.35	1	18,045	0.01%
2022/10/25	5	43.27	0	0.00	43.15	5	17,911	0.03%
2022/10/24	4.1	44.14	7	44.59	43.80	-2.9	17,985	-0.02%
2022/10/21	7	43.51	9	43.93	43.25	-2	17,961	-0.01%
2022/10/20	13	42.94	0	0.00	43.50	13	17,999	0.07%
2022/10/19	19	44.63	1	44.30	44.15	18	17,937	0.10%
2022/10/18	7.1	45.27	2	45.30	45.35	5.1	17,953	0.03%
2022/10/17	5	42.75	3	43.62	44.80	2	18,047	0.01%
2022/10/14	4	44.99	3	45.03	44.80	1	18,179	0.01%
2022/10/13	28	44.96	17	44.16	43.20	11	18,510	0.06%
2022/10/12	1	44.80	6	44.73	45.00	-5	18,730	-0.03%
2022/10/11	34	44.01	0	0.00	43.30	34	18,873	0.18%
2022/10/07	12	46.68	5	46.66	46.35	7	19,401	0.04%
2022/10/06	14	46.81	9	46.72	46.50	5	19,774	0.03%
2022/10/05	6	46.31	8	46.41	46.55	-2	19,665	-0.01%
2022/10/04	1	45.20	3	45.25	45.70	-2	19,594	-0.01%
2022/10/03	6	44.50	1	44.90	44.25	5	19,639	0.03%
2022/09/30	3	43.92	1	44.90	45.20	2	19,846	0.01%
2022/09/29	1	44.40	1	44.60	44.40	0	20,194	0.00%
2022/09/28	24	44.26	1	43.80	43.80	23	20,476	0.11%
2022/09/27	1	46.05	4	46.40	46.75	-3	20,371	-0.01%
2022/09/26	3	45.77	1	46.45	45.25	2	20,339	0.01%
2022/09/23	4.2	47.48	3	47.57	47.30	1.2	20,358	0.01%
2022/09/22	7	46.95	7	47.03	47.60	0	20,396	0.00%
2022/09/21	11	47.08	5	46.87	46.90	6	20,453	0.03%
2022/09/20	2	48.45	2	48.33	48.50	0	20,344	0.00%
2022/09/19	6	48.54	10	48.48	48.45	-4	20,397	-0.02%
2022/09/16	0	0.00	3	48.20	48.25	-3	20,579	-0.01%
2022/09/15	10	48.77	15	48.56	48.60	-5	20,553	-0.02%
2022/09/14	29	49.02	5	49.04	49.15	24	20,633	0.12%
2022/09/13	6	50.70	11	51.72	50.50	-5	20,251	-0.02%
2022/09/12	12	51.65	23	52.00	51.60	-11	20,199	-0.05%
2022/09/08	7	51.53	20	51.15	51.40	-13	20,424	-0.06%
2022/09/07	16	50.30	24	50.18	50.20	-8	20,598	-0.04%
2022/09/06	21	50.85	27	50.59	50.30	-6	20,848	-0.03%
2022/09/05	4	51.65	4	51.35	51.70	0	20,563	0.00%
2022/09/02	8.2	50.79	11	50.89	50.50	-2.8	20,388	-0.01%
2022/09/01	24.6	51.28	3	51.13	50.70	21.6	20,511	0.11%
2022/08/31	42	52.83	3	52.90	52.70	39	20,509	0.19%
2022/08/30	29	52.40	50.1	53.28	53.40	-21.1	20,767	-0.10%
2022/08/29	10.1	50.43	16	51.68	51.70	-6	20,825	-0.03%
2022/08/26	21.4	51.84	25	52.39	52.40	-3.6	20,422	-0.02%
2022/08/25	4	51.03	11	51.23	50.90	-7	20,349	-0.03%
2022/08/24	4	50.73	6	50.68	50.60	-2	20,530	-0.01%
2022/08/23	3	50.30	2	50.25	50.00	1	20,487	0.00%
2022/08/22	7	50.30	11	50.20	50.00	-4	20,561	-0.02%
2022/08/19	12	50.16	2	50.10	50.30	10	20,739	0.05%
2022/08/18	7	49.45	8	49.04	49.55	-1	20,715	0.00%
2022/08/17	47	49.41	4	49.10	48.80	43	20,751	0.21%
2022/08/16	2	51.75	15	51.91	52.00	-13	20,481	-0.06%
2022/08/15	2	50.95	0	0.00	51.00	2	20,407	0.01%
2022/08/12	10	51.42	9	51.86	51.10	1	20,771	0.00%
2022/08/11	11	51.26	12	51.33	50.90	-1	21,178	0.00%
2022/08/10	2	50.80	11	51.21	51.20	-9	21,436	-0.04%
2022/08/09	8	50.58	3	50.53	50.70	5	21,796	0.02%
2022/08/08	6	50.17	27	50.35	50.70	-21	22,056	-0.10%
2022/08/05	17.2	49.09	42.1	49.10	49.15	-24.9	22,060	-0.11%
2022/08/04	35.1	48.33	13	48.67	48.55	22.1	21,423	0.10%
2022/08/03	5	47.55	4	47.91	48.45	1	21,273	0.00%
2022/08/02	7	47.66	4.1	47.74	47.55	2.9	21,266	0.01%
2022/08/01	4	48.74	3	48.70	48.50	1	21,359	0.00%
2022/07/29	5	48.32	7	48.61	48.70	-2	21,701	-0.01%
2022/07/28	2	48.18	11	47.96	47.65	-9	21,938	-0.04%
2022/07/27	9	48.01	0	0.00	48.10	9	21,884	0.04%
2022/07/26	12	48.23	6	48.11	47.95	6	21,804	0.03%
2022/07/25	4	48.74	7	48.69	48.90	-3	21,976	-0.01%
2022/07/22	2	48.80	11	48.91	49.10	-9	22,002	-0.04%
2022/07/21	10	48.82	11.1	48.85	49.35	-1.1	22,092	0.00%
2022/07/20	29	50.04	37	50.21	49.70	-8	22,151	-0.04%
2022/07/19	16	49.57	24.1	49.46	49.65	-8.1	21,948	-0.04%
2022/07/18	13.1	48.79	13	48.97	48.80	0.1	21,669	0.00%
2022/07/15	12	47.72	22.1	48.54	48.50	-10.1	21,507	-0.05%
2022/07/14	7.1	46.77	33	46.26	47.00	-25.9	21,021	-0.12%
2022/07/13	16	43.87	1	44.00	44.15	15	20,835	0.07%
2022/07/12	2	42.93	13	42.67	42.55	-11	20,926	-0.05%
2022/07/11	2	44.00	1	44.70	43.90	1	21,110	0.00%
2022/07/08	3	44.50	13	44.20	44.20	-10	21,589	-0.05%
2022/07/07	8	41.89	13	43.07	43.80	-5	21,699	-0.02%
2022/07/06	30.6	42.51	26	43.43	41.95	4.6	21,471	0.02%
2022/07/05	8.3	41.15	17	42.30	41.75	-8.7	21,434	-0.04%
2022/07/04	4	40.99	2	41.10	41.10	2	21,513	0.01%
2022/07/01	32	41.87	9	42.23	41.00	23	21,857	0.11%
2022/06/30	10	43.46	3	43.27	43.40	7	21,931	0.03%
2022/06/29	22	44.03	0	0.00	44.55	22	22,013	0.10%
2022/06/28	10	44.90	0	0.00	45.00	10	22,163	0.05%
2022/06/27	4	46.63	0	0.00	46.50	4	22,719	0.02%
2022/06/24	6	46.73	8	46.36	46.20	-2	23,509	-0.01%
2022/06/23	19	45.17	26	45.27	45.25	-7	23,990	-0.03%
2022/06/22	40.1	44.24	22	44.43	44.60	18.1	24,797	0.07%
2022/06/21	2	45.75	6	45.98	46.20	-4	25,328	-0.02%
2022/06/20	5	45.23	13	44.94	44.45	-8	25,835	-0.03%
2022/06/17	21	45.68	10	46.48	45.90	11	26,249	0.04%
2022/06/16	24	48.40	2.3	48.59	47.60	21.7	26,095	0.08%
2022/06/15	0.2	49.30	5	48.82	48.25	-4.8	26,077	-0.02%
2022/06/14	1	47.40	1	47.45	48.15	0	25,788	0.00%
2022/06/13	3	47.18	3	47.27	47.35	0	25,599	0.00%
2022/06/10	6	47.86	2	48.00	47.90	4	25,651	0.02%
2022/06/09	12	48.38	18	48.52	47.90	-6	25,693	-0.02%
2022/06/08	24.1	49.68	32	49.67	49.10	-7.9	25,438	-0.03%
2022/06/07	12	49.40	23.1	49.62	49.65	-11.1	24,948	-0.04%
2022/06/06	9	48.36	6	48.24	48.15	3	24,371	0.01%
2022/06/02	15	49.18	15	48.90	48.55	0	24,363	0.00%
2022/06/01	3.9	48.32	3	48.13	48.40	0.9	24,200	0.00%
2022/05/31	0.1	47.40	3	47.57	47.40	-2.9	23,990	-0.01%
2022/05/30	1	47.65	0.5	48.19	47.50	0.5	24,182	0.00%
2022/05/27	15.1	47.30	2	47.20	47.30	13.1	24,116	0.05%
2022/05/26	2	48.15	12	49.14	48.00	-10	24,115	-0.04%
2022/05/25	11	48.78	11	48.50	48.60	0	24,260	0.00%
2022/05/24	15	48.61	23	48.85	47.95	-8	24,349	-0.03%
2022/05/23	15	49.00	8	48.20	48.05	7	24,164	0.03%
2022/05/20	23	48.85	24.1	48.99	48.80	-1.1	24,409	0.00%
2022/05/19	44	48.37	34	47.86	49.00	10	24,298	0.04%
2022/05/18	28	47.81	44	48.07	48.05	-16	24,273	-0.07%
2022/05/17	18	47.35	18	47.46	47.35	0	25,201	0.00%
2022/05/16	2	45.03	4	45.48	45.40	-2	25,278	-0.01%
2022/05/13	17	43.67	37	44.34	45.10	-20	25,197	-0.08%
2022/05/12	3.3	41.54	2	41.50	41.00	1.3	24,680	0.01%
2022/05/11	4	41.09	5	41.73	42.35	-1	24,631	0.00%
2022/05/10	2	41.55	5	41.71	42.30	-3	24,503	-0.01%
2022/05/09	2	42.05	2	42.73	41.70	0	24,486	0.00%
2022/05/06	26.1	43.13	3	43.07	43.10	23.1	24,368	0.09%
2022/05/05	22	47.19	24	47.28	45.50	-2	23,989	-0.01%
2022/05/04	3	46.32	3	46.42	46.25	0	23,651	0.00%
2022/05/03	6.2	46.02	1	46.20	46.30	5.2	23,697	0.02%
2022/04/29	4.2	46.47	16	46.28	45.85	-11.8	23,688	-0.05%
2022/04/28	12	45.45	5	45.21	45.10	7	23,486	0.03%
2022/04/27	8	45.51	9.1	45.31	45.90	-1.1	23,427	0.00%
2022/04/26	4.1	46.66	7.4	46.23	46.65	-3.3	23,361	-0.01%
2022/04/25	10	45.25	3	44.75	44.55	7	23,161	0.03%
2022/04/22	7	47.31	9	47.30	47.55	-2	23,125	-0.01%
2022/04/21	3	47.82	8	47.97	48.00	-5	23,063	-0.02%
2022/04/20	10	47.56	8	47.60	47.35	2	22,897	0.01%
2022/04/19	12.3	48.24	15	47.85	47.55	-2.8	22,739	-0.01%
2022/04/18	4.1	46.62	10	46.63	46.70	-5.9	22,448	-0.03%
2022/04/15	21	47.22	9	47.04	47.05	12	22,259	0.05%
2022/04/14	14	47.52	35	47.37	48.00	-21	22,132	-0.09%
2022/04/13	8	45.13	12	45.40	46.15	-4	21,664	-0.02%
2022/04/12	2.7	44.50	6	44.23	44.15	-3.3	21,756	-0.02%
2022/04/11	11	44.68	4	44.58	44.35	7	21,667	0.03%
2022/04/08	17	46.25	12	46.62	46.65	5	21,313	0.02%
2022/04/07	19	46.49	2	46.85	45.90	17	21,147	0.08%
2022/04/06	10	49.05	19	49.20	49.15	-9	20,803	-0.04%
2022/04/01	22	48.56	5	48.42	48.45	17	20,605	0.08%
2022/03/31	5	48.49	5	49.15	48.30	0	20,442	0.00%
2022/03/30	13	49.37	2	49.25	49.50	11	20,275	0.05%
2022/03/29	53	50.94	40.9	50.60	49.95	12.1	19,787	0.06%
2022/03/28	43	52.13	28	52.60	52.80	15	19,013	0.08%
2022/03/25	12	51.64	63	52.09	53.00	-51	18,276	-0.28%
2022/03/24	8	50.09	81	50.54	51.00	-73	17,250	-0.42%
2022/03/23	42	49.19	44.3	49.19	49.40	-2.3	16,494	-0.01%
2022/03/22	8	47.52	22	48.15	48.35	-14	16,024	-0.09%
2022/03/21	5	46.60	9	46.93	46.40	-4	15,591	-0.03%
2022/03/18	2	46.30	20.5	46.10	46.60	-18.5	15,570	-0.12%
2022/03/17	0	0.00	20	44.79	44.80	-20	15,254	-0.13%
2022/03/16	3.1	43.41	5	43.90	43.50	-2	15,193	-0.01%
2022/03/15	107.4	44.47	21	43.36	43.35	86.4	15,253	0.57%	大買/
2022/03/14	1	45.20	0	0.00	45.00	1	15,205	0.01%
2022/03/11	2	43.60	1	44.00	43.50	1	15,309	0.01%
2022/03/10	3.1	44.19	3.1	44.38	44.10	0	15,528	0.00%
2022/03/09	21.1	43.26	22	43.49	43.40	-0.9	15,466	-0.01%
2022/03/08	7.1	43.83	27	43.51	43.35	-19.9	15,382	-0.13%
2022/03/07	9.1	45.13	7	44.39	44.60	2.1	15,351	0.01%
2022/03/03	12	46.60	3	47.05	46.70	9	15,290	0.06%
2022/03/02	5	47.60	4	47.92	47.80	1	15,107	0.01%
2022/03/01	3	48.40	15	48.44	48.35	-12	15,086	-0.08%
2022/02/25	0	0.00	23	47.73	47.85	-23	14,877	-0.15%
2022/02/24	15	47.30	38	46.73	46.00	-23	14,762	-0.16%
2022/02/23	17.2	47.74	5.1	48.64	47.90	12.1	14,602	0.08%
2022/02/22	2.3	48.26	11	48.11	48.40	-8.7	15,422	-0.06%
2022/02/21	12	47.94	1	48.10	47.95	11	15,664	0.07%
2022/02/18	27	48.72	45.5	48.70	48.65	-18.5	15,319	-0.12%
2022/02/17	81	48.32	92	48.15	47.90	-11	14,747	-0.07%
2022/02/16	46.2	46.11	45	46.43	46.70	1.2	13,427	0.01%
2022/02/15	17	45.39	28	45.39	45.45	-11	12,791	-0.09%
2022/02/14	3	43.55	4	43.76	44.00	-1	12,458	-0.01%
2022/02/11	0	0.00	7	44.76	44.50	-7	12,431	-0.06%
2022/02/10	1.3	44.09	8	44.24	44.60	-6.7	12,459	-0.05%
2022/02/09	1	44.50	12	44.80	44.60	-11	12,543	-0.09%
2022/02/08	0	0.00	12	43.89	44.00	-12	12,701	-0.09%
2022/02/07	2	42.70	1	42.95	43.25	1	12,787	0.01%
2022/01/26	1	41.70	11	41.96	42.00	-10	12,923	-0.08%
2022/01/25	13	42.56	0	0.00	42.10	13	13,327	0.10%
2022/01/24	1	42.70	1	43.35	43.40	0	13,863	0.00%
2022/01/21	2	43.85	3.4	43.90	43.60	-1.4	14,032	-0.01%
2022/01/20	0	0.00	1	44.40	44.45	-1	14,260	-0.01%
2022/01/19	23	43.57	8	44.08	44.20	15	14,269	0.11%
2022/01/18	7	44.15	9.2	43.86	43.70	-2.2	14,060	-0.02%
2022/01/17	10	43.74	11	43.64	43.85	-1	13,939	-0.01%
2022/01/14	1	41.35	2	41.53	42.20	-1	13,773	-0.01%
2022/01/13	2	42.05	1	42.05	42.05	1	13,800	0.01%
2022/01/12	3	42.35	3.5	42.37	42.50	-0.5	13,905	0.00%
2022/01/11	1	42.00	2	42.18	42.35	-1	13,926	-0.01%
2022/01/10	1	42.15	2	42.23	42.20	-1	13,849	-0.01%
2022/01/07	2.1	42.08	5	42.12	42.10	-3	13,890	-0.02%
2022/01/06	6	43.10	0	0.00	43.10	6	13,746	0.04%
2022/01/05	24.1	43.53	7	44.83	42.95	17.1	13,642	0.13%
2022/01/04	3	43.95	8	43.91	44.40	-5	13,201	-0.04%
2022/01/03	4	43.80	6	43.80	43.80	-2	13,172	-0.02%
2021/12/30	2	43.48	4	43.43	43.75	-2	13,168	-0.02%
2021/12/29	1	43.45	10	43.79	43.65	-9	13,182	-0.07%
2021/12/28	1	44.05	1	44.00	44.00	0	13,113	0.00%
2021/12/27	1	44.15	3	44.23	44.10	-2	13,067	-0.02%
2021/12/24	1	43.90	5.5	43.78	43.90	-4.5	13,070	-0.03%
2021/12/23	4.5	43.94	8	43.97	44.05	-3.5	12,935	-0.03%
2021/12/22	13	43.50	17	43.45	43.55	-4	12,839	-0.03%
2021/12/21	1	43.05	10	43.16	43.15	-9	12,789	-0.07%
2021/12/20	2	43.08	1	43.25	43.00	1	12,758	0.01%
2021/12/17	14	42.75	2	43.20	42.65	12	12,765	0.09%
2021/12/16	1	43.00	22	43.08	43.10	-21	12,755	-0.16%
2021/12/15	5	42.09	3	42.55	42.10	2	12,635	0.02%
2021/12/14	2	42.58	22.3	42.36	42.55	-20.3	12,576	-0.16%
2021/12/13	1.2	41.80	1	41.75	41.70	0.2	12,424	0.00%
2021/12/10	8	41.78	3	41.87	41.70	5	12,603	0.04%
2021/12/09	5	42.90	2	42.73	42.45	3	12,557	0.02%
2021/12/08	3	42.53	0	0.00	42.50	3	12,551	0.02%
2021/12/07	26.2	43.17	2.5	42.99	42.50	23.7	12,431	0.19%
2021/12/06	4	42.90	6	42.45	42.90	-2	12,114	-0.02%
2021/12/03	1	41.05	10	41.20	41.20	-9	11,940	-0.08%
2021/12/02	3.1	40.65	0	0.00	40.55	3.1	11,955	0.03%
2021/12/01	4.2	41.16	4	41.23	41.20	0.2	11,916	0.00%
2021/11/30	3	41.73	3	42.07	41.60	0	11,766	0.00%
2021/11/29	3	40.50	7	40.46	41.05	-4	11,702	-0.03%
2021/11/26	66.2	41.12	65	40.86	41.00	1.2	11,609	0.01%
2021/11/25	1.1	42.68	6	42.23	42.00	-5	11,541	-0.04%
2021/11/24	2.1	42.00	3	41.85	42.30	-1	11,748	-0.01%
2021/11/23	6.3	42.47	6.1	42.10	42.00	0.2	11,658	0.00%
2021/11/22	14.1	43.57	5	43.70	43.30	9.1	11,460	0.08%
2021/11/19	110	44.75	67	44.51	43.00	43	11,343	0.38%	大買/
2021/11/18	54	43.77	97	42.74	43.80	-43	10,405	-0.41%
2021/11/17	0	0.00	2	41.58	41.50	-2	9,757	-0.02%
2021/11/16	1	41.95	5	41.57	41.60	-4	9,756	-0.04%
2021/11/15	1	41.70	5	42.06	42.10	-4	9,725	-0.04%
2021/11/12	3	41.05	2	41.30	41.25	1	9,675	0.01%
2021/11/11	8	41.79	8	41.56	41.30	0	9,614	0.00%
2021/11/10	2	41.80	11	41.85	42.05	-9	9,626	-0.09%
2021/11/09	2	41.60	8	41.63	41.50	-6	9,789	-0.06%
2021/11/08	1	41.95	0	0.00	41.40	1	9,746	0.01%
2021/11/05	35	41.96	11.4	42.06	41.80	23.6	9,736	0.24%
2021/11/04	7	41.17	3	41.42	40.70	4	9,607	0.04%
2021/11/03	4.2	41.05	0	0.00	40.95	4.2	9,615	0.04%
2021/11/02	38.5	41.44	21.3	41.58	40.40	17.2	9,872	0.17%
2021/11/01	29.2	42.09	51	42.37	42.40	-21.8	9,574	-0.23%
2021/10/29	2	40.85	12	40.68	40.35	-10	9,222	-0.11%
2021/10/28	27	40.19	7	40.17	40.15	20	9,320	0.21%
2021/10/27	2	39.28	18	39.31	39.60	-16	9,083	-0.18%
2021/10/26	0	0.00	3	38.77	38.65	-3	9,218	-0.03%
2021/10/25	4	38.54	3	38.82	38.55	1	9,381	0.01%
2021/10/22	1	38.25	10	38.54	38.75	-9	9,785	-0.09%
2021/10/21	6	38.29	12	38.14	37.60	-6	10,483	-0.06%
2021/10/20	7	38.50	6.1	38.79	38.70	0.9	10,465	0.01%
2021/10/19	5	38.04	6	37.94	37.85	-1	10,656	-0.01%
2021/10/18	2.1	37.19	2	37.60	37.05	0.1	10,778	0.00%
2021/10/15	1	37.30	3	37.07	37.15	-2	11,089	-0.02%
2021/10/14	2	36.13	2	36.25	36.05	0	11,338	0.00%
2021/10/13	4	36.49	2	36.05	36.05	2	11,732	0.02%
2021/10/12	1	36.65	5	36.95	37.10	-4	12,069	-0.03%
2021/10/08	2	37.55	4	37.74	37.60	-2	13,040	-0.02%
2021/10/05	2	35.18	6	35.58	35.90	-4	17,701	-0.02%
2021/10/04	0	0.00	11	35.64	35.70	-11	18,027	-0.06%
2021/10/01	12	35.72	1	35.55	35.55	11	18,639	0.06%
2021/09/30	1	36.35	0	0.00	37.30	1	18,795	0.01%
2021/09/29	1	36.60	1	36.35	36.30	0	19,035	0.00%
2021/09/28	10	37.47	0	0.00	37.60	10	19,216	0.05%
2021/09/24	0	0.00	1	38.45	38.45	-1	19,406	-0.01%
2021/09/22	1	38.10	0	0.00	37.85	1	19,350	0.01%
2021/09/17	6	37.55	0	0.00	38.50	6	19,355	0.03%
2021/09/16	2	37.15	5	37.44	37.55	-3	19,464	-0.02%
2021/09/15	10	37.53	14	37.44	37.20	-4	19,804	-0.02%
2021/09/14	0	0.00	1	38.65	38.35	-1	20,330	0.00%
2021/09/13	15	38.56	9	38.65	38.25	6	20,398	0.03%
2021/09/10	0	0.00	1	39.20	39.35	-1	20,461	0.00%
2021/09/09	3	39.50	0	0.00	38.95	3	20,679	0.01%
2021/09/08	4	38.51	2	38.75	38.25	2	20,966	0.01%
2021/09/07	12	39.29	3	40.02	39.10	9	21,266	0.04%
2021/09/06	2	40.38	3	39.98	39.80	-1	21,286	0.00%
2021/09/03	0	0.00	8	40.49	40.65	-8	21,312	-0.04%
2021/09/02	1	40.50	1	40.40	40.05	0	21,443	0.00%
2021/09/01	2	40.85	1	40.95	41.00	1	21,357	0.00%
2021/08/31	0	0.00	1	41.00	40.95	-1	21,313	0.00%
2021/08/30	18	41.56	15	41.23	40.70	3	21,312	0.01%
2021/08/27	1	40.35	2	40.38	40.20	-1	21,016	0.00%
2021/08/26	6	40.68	9	40.41	40.25	-3	21,064	-0.01%
2021/08/25	2	40.53	22	40.70	40.60	-20	21,121	-0.09%
2021/08/24	14	40.98	6	41.40	40.40	8	21,209	0.04%
2021/08/23	1	39.40	9	40.33	40.35	-8	21,053	-0.04%
2021/08/20	1	38.45	1	38.80	38.65	0	21,040	0.00%
2021/08/19	4	39.10	1	39.10	38.75	3	21,090	0.01%
2021/08/18	1	38.25	4	38.85	39.60	-3	21,120	-0.01%
2021/08/17	5	39.17	2	39.48	38.55	3	21,189	0.01%
2021/08/16	15	39.12	20	38.52	38.95	-5	21,197	-0.02%
2021/08/13	8	39.41	6	39.06	38.65	2	21,055	0.01%
2021/08/12	7	40.58	7	40.65	40.65	0	20,844	0.00%
2021/08/11	6	41.33	3.5	41.27	40.75	2.5	20,838	0.01%
2021/08/10	17	41.74	6	41.26	41.20	11	20,749	0.05%
2021/08/09	2	42.55	31	42.67	42.60	-29	20,644	-0.14%
2021/08/06	4	43.35	24.5	43.45	43.65	-20.5	20,597	-0.10%
2021/08/05	11.1	42.03	4	42.34	42.20	7.1	20,379	0.03%
2021/08/04	5	41.82	4	41.69	42.20	1	20,574	0.00%
2021/08/03	15	41.81	1	41.85	42.20	14	20,494	0.07%
2021/08/02	1	42.90	26	42.86	42.70	-25	20,214	-0.12%
2021/07/30	30	43.42	34.2	43.16	42.80	-4.2	20,256	-0.02%
2021/07/29	6	44.32	9	44.39	44.50	-3	20,281	-0.01%
2021/07/28	22.1	43.97	18	43.88	44.75	4.1	20,369	0.02%
2021/07/27	45	46.07	21	45.76	46.10	24	20,172	0.12%
2021/07/26	4	44.26	10	44.59	44.70	-6	19,599	-0.03%
2021/07/23	23.1	44.97	18	45.36	44.30	5.1	19,708	0.03%
2021/07/22	9	44.37	3.1	44.53	44.60	5.9	19,745	0.03%
2021/07/21	52.1	44.87	60	43.93	43.70	-7.9	19,601	-0.04%
2021/07/20	39	44.77	38	44.99	44.50	1	19,341	0.01%
2021/07/19	58.1	46.19	30	45.98	45.80	28.1	19,070	0.15%
2021/07/16	24	46.20	20	46.54	46.55	4	18,811	0.02%
2021/07/15	69.2	46.72	45.1	46.68	46.30	24.2	18,528	0.13%
2021/07/14	151	46.64	125	46.68	45.75	26	17,675	0.15%	大買/大賣/
2021/07/13	171	46.68	211	46.34	45.95	-40	15,747	-0.25%	大買/大賣/
2021/07/12	26	43.52	15	43.55	43.10	11	13,343	0.08%
2021/07/09	12	42.66	12	42.74	42.80	0	13,083	0.00%
2021/07/08	20.1	42.20	50	42.46	43.00	-30	12,931	-0.23%
2021/07/07	27	42.46	8	42.60	42.30	19	12,486	0.15%
2021/07/06	15	42.16	4	42.60	42.65	11	12,380	0.09%
2021/07/05	4	43.56	2	43.68	43.30	2	12,494	0.02%
2021/07/02	2	42.65	7	42.76	42.70	-5	12,707	-0.04%
2021/07/01	8	42.28	5	42.56	42.10	3	12,888	0.02%
2021/06/30	0	0.00	9	42.14	42.00	-9	12,782	-0.07%
2021/06/29	1	41.80	0	0.00	41.80	1	12,819	0.01%
2021/06/28	5	41.76	6.2	42.05	42.15	-1.2	12,915	-0.01%
2021/06/25	16	42.22	14	42.39	42.00	2	12,959	0.02%
2021/06/24	26	42.40	20	42.74	42.25	6	12,962	0.05%
2021/06/23	36	42.70	53.2	42.57	43.40	-17.2	12,804	-0.13%
2021/06/22	10	40.23	11	40.35	40.20	-1	12,204	-0.01%
2021/06/21	10	39.64	2	40.05	39.40	8	12,196	0.07%
2021/06/18	11	41.14	11	41.36	40.55	0	12,106	0.00%
2021/06/17	28	41.21	15	40.89	41.00	13	11,999	0.11%
2021/06/16	2	41.05	42	40.74	41.05	-40	11,813	-0.34%
2021/06/15	3	39.37	5	39.45	39.20	-2	11,597	-0.02%
2021/06/11	5.2	39.24	2	39.95	38.80	3.2	11,685	0.03%
2021/06/09	1	38.35	2	38.45	38.30	-1	11,816	-0.01%
2021/06/08	0	0.00	3	38.58	38.40	-3	12,095	-0.02%
2021/06/07	4	37.88	2	38.18	38.10	2	12,237	0.02%
2021/06/04	3	38.57	1	38.80	38.80	2	12,263	0.02%
2021/06/03	3	38.58	8	38.71	38.90	-5	12,386	-0.04%
2021/06/02	16	38.73	3	38.73	38.75	13	12,440	0.10%
2021/06/01	28	39.35	10	39.44	39.45	18	12,471	0.14%
2021/05/31	7	38.09	2	38.38	38.40	5	12,385	0.04%
2021/05/28	4	37.95	2	38.03	38.30	2	12,391	0.02%
2021/05/27	5	37.48	8	37.49	37.50	-3	12,357	-0.02%
2021/05/26	4	36.96	3	37.03	37.20	1	12,288	0.01%
2021/05/25	8	36.83	14	36.66	36.70	-6	12,263	-0.05%
2021/05/24	10	35.08	21	35.08	35.40	-11	12,192	-0.09%
2021/05/21	15	35.39	5	35.72	35.00	10	12,207	0.08%
2021/05/20	1	35.05	2	35.45	35.45	-1	12,346	-0.01%
2021/05/19	3	35.08	1	35.20	35.20	2	12,407	0.02%
2021/05/18	3	35.20	26	34.91	35.60	-23	12,440	-0.18%
2021/05/17	11	32.96	28	33.08	33.25	-17	12,492	-0.14%
2021/05/14	18	35.05	28	35.21	34.70	-10	12,504	-0.08%
2021/05/13	13	34.16	14	33.83	34.70	-1	12,415	-0.01%
2021/05/12	19	34.48	11	35.05	33.60	8	12,209	0.07%
2021/05/11	13.1	37.18	4	37.75	36.40	9.1	11,932	0.08%
2021/05/10	3	39.25	4	39.20	38.85	-1	11,839	-0.01%
2021/05/07	8	38.62	15	38.96	39.65	-7	11,902	-0.06%
2021/05/06	19	38.20	9	38.28	37.60	10	11,827	0.08%
2021/05/05	18	39.43	43	39.32	38.70	-25	11,586	-0.22%
2021/05/04	16	40.52	4	40.66	40.00	12	11,588	0.10%
2021/05/03	15	42.62	2	42.10	41.80	13	11,775	0.11%
2021/04/29	26	43.42	20	43.46	43.35	6	11,697	0.05%
2021/04/28	13	43.55	59	43.46	43.75	-46	11,604	-0.40%
2021/04/27	3	42.63	13	42.60	42.50	-10	11,475	-0.09%
2021/04/26	14	42.60	7	42.51	42.45	7	11,519	0.06%
2021/04/23	8	42.19	11	42.31	42.40	-3	11,637	-0.03%
2021/04/22	7	42.59	93	42.26	42.00	-86	12,120	-0.71%
2021/04/21	9	42.85	30	42.87	42.75	-21	12,731	-0.16%
2021/04/20	4	43.21	11	43.19	43.20	-7	12,849	-0.05%
2021/04/19	9	42.70	17	42.66	42.75	-8	12,869	-0.06%
2021/04/16	6	42.48	47	42.53	42.50	-41	12,819	-0.32%
2021/04/15	3	42.48	8	42.47	42.50	-5	12,960	-0.04%
2021/04/14	32	42.16	10	42.47	42.10	22	13,048	0.17%
2021/04/13	7	43.12	25	43.20	42.75	-18	13,219	-0.14%
2021/04/12	26	43.43	17	43.58	43.30	9	13,260	0.07%
2021/04/09	31	44.28	194	44.09	43.80	-163	13,368	-1.22%	大賣/鉅額交易
2021/04/08	13	45.01	27.2	44.81	45.25	-14.2	13,092	-0.11%
2021/04/07	15	43.90	20	43.82	44.50	-5	12,668	-0.04%
2021/04/06	10	42.99	30	42.94	42.90	-20	12,494	-0.16%
2021/04/01	18	42.73	17	42.85	42.70	1	12,548	0.01%
2021/03/31	36	42.78	2	42.85	42.90	34	12,519	0.27%
2021/03/30	9	43.16	11	43.19	43.15	-2	12,456	-0.02%
2021/03/29	17	43.74	9	43.74	43.50	8	12,466	0.06%
2021/03/26	157	43.51	11	43.59	43.55	146	12,456	1.17%	大買/鉅額交易
2021/03/25	16.2	42.97	6	43.06	42.90	10.2	12,374	0.08%
2021/03/24	3	42.88	1	42.80	42.80	2	12,387	0.02%
2021/03/23	5	42.80	2	42.95	42.85	3	12,546	0.02%
2021/03/22	4	42.91	16	42.90	42.95	-12	12,656	-0.09%
2021/03/19	8	42.69	9	42.74	43.00	-1	12,852	-0.01%
2021/03/18	4	43.04	26	42.83	43.15	-22	12,934	-0.17%
2021/03/17	17	42.44	1	42.65	42.25	16	13,209	0.12%
2021/03/16	12	42.65	3	42.72	42.60	9	13,565	0.07%
2021/03/15	13	42.69	15	42.97	42.75	-2	13,882	-0.01%
2021/03/12	13	43.09	11	42.92	42.75	2	14,095	0.01%
2021/03/11	7	42.26	8	42.39	42.30	-1	14,223	-0.01%
2021/03/10	0	0.00	10	42.23	42.15	-10	14,546	-0.07%
2021/03/09	24	42.05	14	42.55	42.25	10	14,756	0.07%
2021/03/08	4	42.85	5	42.70	42.40	-1	14,970	-0.01%
2021/03/05	10	43.13	7	43.24	42.90	3	15,179	0.02%
2021/03/04	11	43.39	1	43.85	43.50	10	15,588	0.06%
2021/03/03	5	43.70	8	43.97	43.90	-3	16,233	-0.02%
2021/03/02	1	43.60	4	44.29	43.60	-3	16,666	-0.02%
2021/02/26	26	43.88	20	43.90	44.10	6	16,977	0.04%
2021/02/25	8	44.25	26	44.30	44.30	-18	17,426	-0.10%
2021/02/24	31	44.43	27	44.28	44.05	4	17,573	0.02%
2021/02/23	11	44.80	8	44.78	44.75	3	17,586	0.02%
2021/02/22	19	45.04	21	45.06	45.00	-2	17,692	-0.01%
2021/02/19	1	43.85	2	43.95	44.35	-1	17,644	-0.01%
2021/02/18	7	44.02	4	44.24	43.95	3	17,771	0.02%
2021/02/17	4	43.86	18	44.03	43.85	-14	17,898	-0.08%
2021/02/05	6	43.01	15	43.31	43.40	-9	17,998	-0.05%
2021/02/04	2	42.25	4	42.24	42.15	-2	18,487	-0.01%
2021/02/03	10	42.00	9	42.17	41.95	1	18,648	0.01%
2021/02/02	3	42.07	13	42.20	42.00	-10	18,874	-0.05%
2021/02/01	8	41.88	10	41.78	41.90	-2	19,014	-0.01%
2021/01/29	9	42.79	13	42.69	42.45	-4	19,199	-0.02%
2021/01/28	4	43.24	9	43.33	43.15	-5	19,193	-0.03%
2021/01/27	5	43.57	11	43.84	43.80	-6	19,271	-0.03%
2021/01/26	32	44.23	8	44.93	43.75	24	19,254	0.12%
2021/01/25	56	45.23	19	45.17	44.95	37	19,103	0.19%
2021/01/22	3	43.30	19	43.56	44.15	-16	18,774	-0.09%
2021/01/21	36	42.75	5	43.19	42.70	31	18,754	0.17%
2021/01/20	25.1	42.89	4	42.86	42.65	21.1	18,800	0.11%
2021/01/19	5	43.90	6	44.11	43.75	-1	18,607	-0.01%
2021/01/18	19	44.00	9	44.09	44.15	10	18,593	0.05%
2021/01/15	37	45.57	20	45.30	44.80	17	18,601	0.09%
2021/01/14	185	46.24	222.4	46.67	46.70	-37.4	18,293	-0.20%	大買/大賣/
2021/01/13	1	44.90	30	44.79	44.90	-29	17,949	-0.16%
2021/01/12	13	44.56	8	44.71	43.85	5	18,092	0.03%
2021/01/11	2	44.70	6	44.85	44.90	-4	18,612	-0.02%
2021/01/08	12	44.76	19	44.93	44.75	-7	18,733	-0.04%
2021/01/07	8	44.44	111	44.50	44.40	-103	18,611	-0.55%	大賣/鉅額交易
2021/01/06	40	45.00	19	45.19	44.50	21	18,624	0.11%
2021/01/05	23.1	44.69	26	44.96	44.95	-3	18,417	-0.02%
2021/01/04	7	44.42	80	44.64	44.60	-73	18,456	-0.40%
2020/12/31	23	43.64	13	43.65	43.50	10	18,705	0.05%
2020/12/30	1	43.35	1	43.50	43.50	0	18,822	0.00%
2020/12/29	15	43.21	5	43.29	43.15	10	19,498	0.05%
2020/12/28	22	43.76	12	44.01	43.70	10	19,815	0.05%
2020/12/25	3	43.95	33	43.76	43.75	-30	19,983	-0.15%
2020/12/24	11	43.95	5	44.00	43.75	6	20,069	0.03%
2020/12/23	20	43.32	16	43.25	43.20	4	20,155	0.02%
2020/12/22	31	43.47	9	43.67	43.15	22	20,428	0.11%
2020/12/21	15	43.72	8	43.69	43.90	7	20,608	0.03%
2020/12/18	31	44.39	2	44.63	44.15	29	20,573	0.14%
2020/12/17	45	44.39	23	44.58	44.50	22	20,678	0.11%
2020/12/16	8	44.41	10	44.30	44.40	-2	20,705	-0.01%
2020/12/15	21	43.54	34	43.33	43.35	-13	20,614	-0.06%
2020/12/14	16	44.13	8	44.45	44.15	8	20,435	0.04%
2020/12/11	37	44.86	13	44.78	44.35	24	20,484	0.12%
2020/12/10	57	45.97	28	46.11	45.50	29	20,316	0.14%
2020/12/09	56	47.49	8	47.47	47.20	48	20,238	0.24%
2020/12/08	45	47.32	22	47.75	47.85	23	20,205	0.11%
2020/12/07	3	47.68	11	47.68	47.35	-8	20,647	-0.04%
2020/12/04	66	47.06	14	47.10	47.20	52	20,442	0.25%
2020/12/03	25	47.98	10	47.91	47.60	15	20,121	0.07%
2020/12/02	17	47.64	14	48.04	47.45	3	20,090	0.01%
2020/12/01	10	48.01	7	47.90	48.20	3	19,979	0.02%
2020/11/30	25	48.56	25	49.17	48.05	0	19,938	0.00%
2020/11/27	26	48.11	40	48.14	48.40	-14	19,702	-0.07%
2020/11/26	27	46.47	23	46.81	47.45	4	19,443	0.02%
2020/11/25	32	46.50	15	46.64	45.75	17	19,207	0.09%
2020/11/24	18	47.09	35	47.73	46.85	-17	19,061	-0.09%
2020/11/23	8	46.99	16	47.02	46.75	-8	18,805	-0.04%
2020/11/20	10	46.44	4	46.46	46.25	6	18,968	0.03%
2020/11/19	6	46.75	13	47.16	46.50	-7	19,129	-0.04%
2020/11/18	14	46.52	1	46.35	46.35	13	19,335	0.07%
2020/11/17	41	47.03	53	46.82	46.65	-12	19,912	-0.06%
2020/11/16	32	46.97	8	47.01	46.80	24	20,442	0.12%
2020/11/13	30	46.60	7	46.52	46.70	23	20,731	0.11%
2020/11/12	20	47.10	14	47.35	46.90	6	20,835	0.03%
2020/11/11	6	45.34	8	45.63	45.85	-2	20,461	-0.01%
2020/11/10	8	44.73	8	45.13	44.90	0	20,732	0.00%
2020/11/09	7	45.46	4.1	45.36	45.25	2.9	21,800	0.01%
2020/11/06	96	45.78	78	45.61	45.30	18	22,576	0.08%
2020/11/05	1.1	44.47	14	44.42	44.70	-12.9	23,229	-0.06%
2020/11/04	328	43.99	322	43.99	43.80	6	24,048	0.02%	大買/大賣/
2020/11/03	1	43.75	3	43.93	43.75	-2	24,687	-0.01%
2020/11/02	5	43.17	7	43.31	43.25	-2	25,601	-0.01%
2020/10/30	13	43.89	0	0.00	43.55	13	27,081	0.05%
2020/10/29	1	44.20	1	44.60	44.55	0	27,382	0.00%
2020/10/28	5	44.70	6	44.41	44.55	-1	27,423	0.00%
2020/10/27	3	45.58	15	46.04	45.60	-12	27,518	-0.04%
2020/10/26	6	45.79	3	45.77	45.70	3	27,982	0.01%
2020/10/23	14	46.91	9	46.54	46.45	5	28,080	0.02%
2020/10/22	1	46.75	3	46.95	47.00	-2	28,204	-0.01%
2020/10/21	10	46.81	8	46.87	46.35	2	28,313	0.01%
2020/10/20	17	46.36	10	46.28	46.25	7	28,481	0.02%
2020/10/19	33	46.66	60	46.62	46.80	-27	28,705	-0.09%
2020/10/16	8	44.53	0	0.00	43.60	8	28,456	0.03%
2020/10/15	2	45.15	4	45.60	45.10	-2	29,164	-0.01%
2020/10/14	16	45.39	13	45.52	45.05	3	29,634	0.01%
2020/10/13	17	44.94	16	45.39	45.70	1	29,856	0.00%
2020/10/12	22	45.82	13	46.10	45.30	9	30,054	0.03%
2020/10/08	12	46.06	28	46.00	46.30	-16	30,053	-0.05%
2020/10/07	15	44.65	18	44.53	44.90	-3	29,831	-0.01%
2020/10/06	9	43.77	29	43.96	45.00	-20	29,996	-0.07%
2020/10/05	14	42.46	19	42.37	42.90	-5	29,823	-0.02%
2020/09/30	21	40.87	16	40.72	40.75	5	29,671	0.02%
2020/09/29	13	41.73	4	41.96	41.55	9	29,783	0.03%
2020/09/28	5	41.60	6	41.74	41.85	-1	30,098	0.00%
2020/09/25	18	41.13	11	42.05	41.15	7	30,399	0.02%
2020/09/24	22	43.30	16	43.60	43.05	6	30,492	0.02%
2020/09/23	3	45.92	0	0.00	45.00	3	30,640	0.01%
2020/09/22	10	45.90	7	46.12	45.70	3	30,888	0.01%
2020/09/21	11	46.66	20	47.16	47.25	-9	31,357	-0.03%
2020/09/18	2	47.08	2	47.08	46.95	0	31,337	0.00%
2020/09/17	4	47.05	0	0.00	47.00	4	31,523	0.01%
2020/09/16	7	47.74	14	47.71	47.05	-7	31,661	-0.02%
2020/09/15	16	47.40	18	47.64	47.50	-2	31,599	-0.01%
2020/09/14	18	47.51	12	47.77	46.60	6	31,791	0.02%
2020/09/11	14	47.08	16	46.99	47.30	-2	32,083	-0.01%
2020/09/10	63	47.38	70	46.65	46.25	-7	32,395	-0.02%
2020/09/09	7	44.29	12	44.68	45.15	-5	31,771	-0.02%
2020/09/08	9	44.35	7	44.57	44.05	2	31,868	0.01%
2020/09/07	10	45.29	14	45.29	44.40	-4	32,136	-0.01%
2020/09/04	20	44.49	31	44.59	44.80	-11	32,370	-0.03%
2020/09/03	23	44.86	10	44.59	44.40	13	32,591	0.04%
2020/09/02	17	44.96	15	44.91	45.00	2	32,629	0.01%
2020/09/01	39	44.96	22	45.11	45.40	17	32,858	0.05%
2020/08/31	18	43.92	16	43.88	43.65	2	32,742	0.01%
2020/08/28	11	44.03	4	43.76	44.30	7	33,059	0.02%
2020/08/27	4	43.94	13	43.89	43.80	-9	33,321	-0.03%
2020/08/26	7	44.36	5	44.04	44.35	2	33,705	0.01%
2020/08/25	19	45.32	23	44.99	45.05	-4	33,837	-0.01%
2020/08/24	10	45.04	35	45.06	45.45	-25	33,911	-0.07%
2020/08/21	34	45.09	26	45.52	45.15	8	34,534	0.02%
2020/08/20	42	44.65	19	44.50	44.05	23	34,238	0.07%
2020/08/19	72	48.75	100	48.64	47.70	-28	33,907	-0.08%
2020/08/18	29	49.81	41	49.59	49.15	-12	33,793	-0.04%
2020/08/17	11	50.24	18	50.47	50.20	-7	33,918	-0.02%
2020/08/14	31	49.78	25	50.03	50.50	6	34,313	0.02%
2020/08/13	430	49.98	444	49.86	49.25	-14	34,217	-0.04%	大買/大賣/
2020/08/12	84	53.19	49	53.43	53.10	35	33,525	0.10%
2020/08/11	42	52.60	40	52.65	52.50	2	33,359	0.01%
2020/08/10	93	53.13	80	52.25	51.00	13	33,122	0.04%
2020/08/07	108	53.65	83	53.63	52.80	25	32,895	0.08%	大買/
2020/08/06	71	53.24	78	53.24	53.40	-7	32,555	-0.02%
2020/08/05	1,153	53.20	1,120	53.36	52.50	33	32,338	0.10%	大買/大賣/
2020/08/04	32	49.53	51	49.39	49.55	-19	31,486	-0.06%
2020/08/03	0	0.00	7	48.69	48.50	-7	31,569	-0.02%
2020/07/31	41	48.49	39	48.52	48.50	2	32,031	0.01%
2020/07/30	37	48.89	80	48.96	49.25	-43	32,010	-0.13%
2020/07/29	6	46.99	19	47.01	47.25	-13	31,895	-0.04%
2020/07/28	39	47.46	24	47.58	46.90	15	32,192	0.05%
2020/07/27	13	47.75	16	47.88	47.55	-3	32,879	-0.01%
2020/07/24	62	48.93	27	48.92	48.40	35	33,427	0.10%
2020/07/23	45	50.27	40	50.47	50.30	5	33,217	0.02%
2020/07/22	22	49.84	39	49.72	49.45	-17	33,065	-0.05%
2020/07/21	52	49.51	48	49.37	49.00	4	33,126	0.01%
2020/07/20	33	46.47	36	47.30	48.40	-3	32,756	-0.01%
2020/07/17	64	46.04	5	45.86	45.85	59	32,592	0.18%
2020/07/16	51	45.67	51	45.30	45.45	0	33,170	0.00%
2020/07/15	76	45.08	27	44.92	44.55	49	33,437	0.15%
2020/07/14	27	45.79	29	45.59	45.50	-2	33,917	-0.01%
2020/07/13	48	44.84	56	45.10	45.40	-8	33,967	-0.02%
2020/07/10	74	46.57	28	46.85	45.15	46	34,161	0.13%
2020/07/09	9	49.04	4	48.99	49.00	5	34,187	0.01%
2020/07/08	7	49.81	7	49.85	49.80	0	34,151	0.00%
2020/07/07	29	50.37	65	49.21	49.35	-36	34,128	-0.11%
2020/07/06	39	49.77	38	49.81	50.00	1	34,344	0.00%
2020/07/03	28	48.73	54	48.66	48.50	-26	34,444	-0.08%
2020/07/02	20	47.88	4	47.94	48.00	16	34,802	0.05%
2020/07/01	11	47.80	12	47.45	47.20	-1	34,772	0.00%
2020/06/30	62	48.13	44	48.06	47.70	18	34,841	0.05%
2020/06/29	13	46.67	5	46.83	46.70	8	34,695	0.02%
2020/06/24	30	46.38	26	46.66	47.10	4	34,962	0.01%
2020/06/23	3	46.00	23	46.37	46.00	-20	35,446	-0.06%
2020/06/22	8	46.72	8	46.73	46.60	0	36,010	0.00%
2020/06/19	47	47.49	12	47.15	47.45	35	36,293	0.10%
2020/06/18	42	47.57	38	47.54	47.85	4	36,159	0.01%
2020/06/17	21	46.24	44	46.26	46.05	-23	35,660	-0.06%
2020/06/16	29	44.61	3	44.78	44.80	26	35,667	0.07%
2020/06/15	14	44.18	1	43.70	43.70	13	35,849	0.04%
2020/06/12	8	44.51	14	44.26	45.00	-6	36,083	-0.02%
2020/06/11	21	45.59	48	45.97	44.50	-27	36,124	-0.07%
2020/06/10	23	46.25	24	46.28	46.00	-1	36,030	0.00%
2020/06/09	9	45.36	1	45.55	45.60	8	36,039	0.02%
2020/06/08	15	45.13	32	44.94	45.25	-17	36,199	-0.05%
2020/06/05	12	44.73	15	44.25	44.25	-3	36,074	-0.01%
2020/06/04	4	44.65	33	45.00	44.60	-29	36,091	-0.08%
2020/06/03	6	44.13	19	44.03	44.05	-13	35,916	-0.04%
2020/06/02	17	43.64	34	43.39	43.20	-17	35,702	-0.05%
2020/06/01	583	43.01	603	43.18	43.20	-20	35,377	-0.06%	大買/大賣/
2020/05/29	52	42.09	12	41.95	42.00	40	35,022	0.11%
2020/05/28	34	42.42	71	42.26	42.10	-37	34,916	-0.11%
2020/05/27	13	40.93	13	40.90	40.95	0	34,122	0.00%
2020/05/26	10	40.81	11	40.79	40.15	-1	34,051	0.00%
2020/05/25	24	38.97	36	39.72	40.15	-12	33,907	-0.04%
2020/05/22	55	39.96	24	40.23	39.60	31	33,612	0.09%
2020/05/21	33	40.15	56	40.71	41.30	-23	33,201	-0.07%
2020/05/20	51	38.93	49	39.10	39.15	2	32,618	0.01%
2020/05/19	67	39.82	36	39.38	39.30	31	32,530	0.10%
2020/05/18	62	39.58	57	39.76	38.85	5	31,990	0.02%
2020/05/15	53	42.36	25	42.43	42.00	28	31,299	0.09%
2020/05/14	117	42.96	63	42.34	41.95	54	30,723	0.18%	大買/
2020/05/13	22	43.87	18.3	43.91	44.10	3.7	30,202	0.01%
2020/05/12	37	43.73	98	43.91	44.25	-61	30,079	-0.20%
2020/05/11	43	43.30	20	43.50	43.00	23	29,914	0.08%
2020/05/08	19	41.76	8	41.71	41.55	11	29,380	0.04%
2020/05/07	36	40.90	48	40.73	41.00	-12	29,258	-0.04%
2020/05/06	5	39.55	3	39.48	39.25	2	28,739	0.01%
2020/05/05	32	39.29	24	39.61	39.10	8	28,655	0.03%
2020/05/04	114	39.51	18	39.46	39.50	96	28,432	0.34%	大買/
2020/04/30	41	39.46	58	39.40	39.95	-17	28,255	-0.06%
2020/04/29	35	37.70	56	37.52	37.55	-21	27,612	-0.08%
2020/04/28	18	36.84	19	36.48	36.45	-1	27,050	0.00%
2020/04/27	542	36.49	565	36.60	36.65	-23	26,985	-0.09%	大買/大賣/
2020/04/24	11	35.58	21	35.45	35.45	-10	26,688	-0.04%
2020/04/23	37	35.54	38	35.76	35.35	-1	26,299	0.00%
2020/04/22	32	35.39	14	35.64	35.70	18	25,993	0.07%
2020/04/21	157	36.74	68	36.14	35.70	89	25,836	0.34%	大買/
2020/04/20	30	36.19	36	36.48	36.75	-6	25,133	-0.02%
2020/04/17	28	35.94	22	35.95	35.40	6	24,815	0.02%
2020/04/16	22	34.69	22	34.79	34.70	0	24,354	0.00%
2020/04/15	18	35.04	16	35.32	34.50	2	24,732	0.01%
2020/04/14	23	34.58	15	34.88	34.90	8	24,488	0.03%
2020/04/13	8	34.07	18	34.10	33.60	-10	24,494	-0.04%
2020/04/10	18	34.00	25	34.03	34.20	-7	24,821	-0.03%
2020/04/09	44	35.33	39	34.86	34.00	5	25,514	0.02%
2020/04/08	30	35.13	41	35.30	35.20	-11	25,418	-0.04%
2020/04/07	100	34.57	18	34.64	34.70	82	24,919	0.33%
2020/04/06	9	32.39	18	32.37	32.65	-9	24,255	-0.04%
2020/04/01	26	31.28	41	31.46	31.75	-15	23,929	-0.06%
2020/03/31	52	31.38	63	31.32	31.25	-11	23,832	-0.05%
2020/03/30	11	30.60	30	30.63	31.10	-19	23,473	-0.08%
2020/03/27	27	31.87	34	31.82	30.80	-7	23,145	-0.03%
2020/03/26	38	30.24	20	30.53	31.30	18	22,533	0.08%
2020/03/25	33	28.63	57	29.29	29.40	-24	21,867	-0.11%
2020/03/24	56	26.69	55	26.33	26.75	1	21,608	0.00%
2020/03/23	30	24.31	7	24.44	24.50	23	21,739	0.11%
2020/03/20	47	25.67	29	25.75	25.85	18	21,736	0.08%
2020/03/19	15	24.52	19	24.17	23.50	-4	21,555	-0.02%
2020/03/18	9	27.76	40	26.68	26.10	-31	21,752	-0.14%
2020/03/17	15	28.31	16	28.66	27.70	-1	21,544	0.00%
2020/03/16	17	30.61	6	31.78	29.70	11	21,262	0.05%
2020/03/13	43	31.79	34	31.48	32.05	9	21,042	0.04%
2020/03/12	15	35.82	18	35.04	34.75	-3	20,873	-0.01%
2020/03/11	8	39.82	11	39.49	38.50	-3	20,670	-0.01%
2020/03/10	22	38.28	23	38.79	38.75	-1	20,469	0.00%
2020/03/09	24	39.03	15	39.00	38.90	9	20,550	0.04%
2020/03/06	0	0.00	26	40.88	41.15	-26	20,496	-0.13%
2020/03/05	12	40.58	15	40.66	40.60	-3	20,648	-0.01%
2020/03/04	5	38.99	1	39.25	39.40	4	20,493	0.02%
2020/03/03	26	40.29	11	40.11	39.70	15	20,513	0.07%
2020/03/02	17	39.12	7	38.43	39.00	10	20,483	0.05%
2020/02/27	21	39.91	17	39.55	39.00	4	20,539	0.02%
2020/02/26	34	42.60	16	41.60	41.35	18	20,352	0.09%
2020/02/25	5	43.35	0	0.00	43.45	5	20,386	0.02%
2020/02/24	13	43.45	9	43.53	43.65	4	20,577	0.02%
2020/02/21	5	43.80	16	43.95	43.75	-11	20,871	-0.05%
2020/02/20	14	44.08	44	43.95	44.05	-30	21,172	-0.14%
2020/02/19	15	42.96	1	42.85	42.85	14	21,259	0.07%
2020/02/18	1	43.30	41	43.31	43.10	-40	21,748	-0.18%
2020/02/17	0	0.00	4	43.19	43.25	-4	22,448	-0.02%
2020/02/14	44	43.41	24	43.12	43.10	20	23,240	0.09%
2020/02/13	45	43.79	23	43.45	43.20	22	24,558	0.09%
2020/02/12	32	43.39	41	44.19	44.60	-9	25,914	-0.03%
2020/02/11	28	40.87	46	41.73	41.85	-18	25,711	-0.07%
2020/02/10	43	39.77	36	39.71	39.75	7	25,801	0.03%
2020/02/07	8	41.35	16	41.20	41.05	-8	25,899	-0.03%
2020/02/06	18	42.00	3	42.30	42.25	15	26,299	0.06%
2020/02/05	36	41.35	22	41.07	41.20	14	26,896	0.05%
2020/02/04	54	41.23	46	41.27	41.30	8	27,189	0.03%
2020/02/03	33	39.51	17	39.26	40.00	16	27,672	0.06%
2020/01/31	33	41.92	10	41.26	40.90	23	28,052	0.08%
2020/01/30	38	42.52	22	42.31	41.85	16	28,072	0.06%
2020/01/20	2	46.43	5	46.26	46.45	-3	28,233	-0.01%
2020/01/17	0	0.00	3	45.83	45.45	-3	28,649	-0.01%
2020/01/16	27	45.92	27	45.93	45.55	0	28,846	0.00%
2020/01/15	13	46.84	8	46.96	46.30	5	28,983	0.02%
2020/01/14	41	46.24	33	46.67	46.80	8	29,176	0.03%
2020/01/13	26	46.20	33	46.19	46.35	-7	29,078	-0.02%
2020/01/10	13	45.43	14	45.27	45.65	-1	29,337	0.00%
2020/01/09	28	44.89	84	45.09	45.20	-56	29,326	-0.19%
2020/01/08	9	42.59	8	43.43	43.40	1	29,063	0.00%
2020/01/07	24	43.34	32	43.08	43.20	-8	29,218	-0.03%
2020/01/06	61	42.19	63	41.90	41.65	-2	29,767	-0.01%
2020/01/03	96	45.18	72	44.15	43.85	24	29,727	0.08%
2020/01/02	40	46.17	28	46.84	47.00	12	29,685	0.04%
2019/12/31	7	44.84	14	45.03	45.10	-7	29,739	-0.02%
2019/12/30	41	45.12	34	44.96	44.90	7	30,178	0.02%
2019/12/27	32	45.40	26	45.36	45.40	6	30,544	0.02%
2019/12/26	45	45.46	40	45.16	45.15	5	31,259	0.02%
2019/12/25	0	0.00	3	46.00	46.40	-3	31,405	-0.01%
2019/12/24	7	45.76	7	46.16	46.25	0	31,752	0.00%
2019/12/23	8	46.36	8	46.69	45.90	0	31,981	0.00%
2019/12/20	0	0.00	14	46.78	46.80	-14	32,123	-0.04%
2019/12/19	15	46.12	1	46.45	45.90	14	32,661	0.04%
2019/12/18	27	46.23	23.2	46.24	46.00	3.8	33,134	0.01%
2019/12/17	39	48.22	33.3	47.94	47.90	5.8	33,154	0.02%
2019/12/16	26	46.40	83.1	46.95	47.90	-57.1	33,259	-0.17%
2019/12/13	98	46.86	54	46.35	45.80	44	33,304	0.13%
2019/12/12	34	48.21	39	48.57	48.75	-5	33,254	-0.02%
2019/12/11	14	47.85	29.6	47.74	47.70	-15.6	33,557	-0.05%
2019/12/10	6	47.74	2.3	48.06	48.30	3.7	33,920	0.01%
2019/12/09	7	47.96	13	48.42	47.75	-6	34,326	-0.02%
2019/12/06	50	47.95	67	47.85	47.45	-17	34,645	-0.05%
2019/12/05	43	47.79	53.3	48.03	47.95	-10.3	35,780	-0.03%
2019/12/04	44	47.71	28.5	47.03	46.90	15.6	37,666	0.04%
2019/12/03	22	48.80	18	48.99	48.45	4	39,329	0.01%
2019/12/02	38	48.33	42	48.50	49.90	-4	39,620	-0.01%
2019/11/29	89	49.15	90	49.06	48.95	-1	39,645	0.00%
2019/11/28	24	49.46	16	49.42	49.40	8	39,863	0.02%
2019/11/27	21	50.56	14	50.89	50.00	7	41,176	0.02%
2019/11/26	39	50.55	16.5	50.50	50.50	22.5	41,983	0.05%
2019/11/25	21	50.38	53	49.95	49.60	-32	42,057	-0.08%
2019/11/22	103	49.56	23.3	49.64	49.50	79.8	42,338	0.19%	大買/
2019/11/21	41	49.87	35	49.85	49.50	6	42,736	0.01%
2019/11/20	383	50.53	454	50.60	50.60	-71	43,309	-0.16%	大買/大賣/
2019/11/19	56	50.63	36	50.98	50.60	20	45,154	0.04%
2019/11/18	34	51.37	5	51.66	51.20	29	45,711	0.06%
2019/11/15	335	52.31	368	52.37	51.00	-33	45,973	-0.07%	大買/大賣/
2019/11/14	86	50.74	120	51.45	52.20	-34	46,146	-0.07%	大賣/
2019/11/13	39	49.84	37	50.27	50.90	2	46,986	0.00%
2019/11/12	97	48.99	136	49.10	50.10	-39	47,221	-0.08%	大賣/
2019/11/11	14	47.20	105	46.97	47.05	-91	46,232	-0.20%	大賣/
2019/11/08	13	43.57	21	44.25	44.70	-8	44,678	-0.02%
2019/11/07	48	43.05	37.3	43.19	43.30	10.8	44,375	0.02%
2019/11/06	58	44.45	49.3	44.01	43.90	8.8	44,263	0.02%
2019/11/05	34	44.86	30	45.09	45.45	4	43,928	0.01%
2019/11/04	44	44.59	49	44.76	45.00	-5	43,667	-0.01%
2019/11/01	27	42.85	21	42.97	43.00	6	43,027	0.01%
2019/10/31	15	42.12	12	42.24	42.75	3	42,830	0.01%
2019/10/30	16	40.38	46	40.76	41.80	-30	42,219	-0.07%
2019/10/29	55	41.20	42	41.01	40.75	13	41,778	0.03%
2019/10/28	7	40.81	55	41.51	41.80	-48	41,663	-0.12%
2019/10/25	41	40.52	52	40.70	40.75	-11	41,324	-0.03%
2019/10/24	59	41.32	22	41.23	41.50	37	41,037	0.09%
2019/10/23	0	0.00	19	41.55	41.85	-19	41,300	-0.05%
2019/10/22	27	41.64	40	41.75	40.95	-13	42,375	-0.03%
2019/10/21	33	41.20	13	41.06	41.30	20	43,052	0.05%
2019/10/18	18	41.44	39	41.41	41.30	-21	43,326	-0.05%
2019/10/17	24	40.90	12	40.91	40.85	12	43,947	0.03%
2019/10/16	4	41.13	9	41.35	41.30	-5	44,070	-0.01%
2019/10/15	47	41.00	36	41.05	40.75	11	43,931	0.03%
2019/10/14	43	41.80	80	40.85	41.20	-37	44,038	-0.08%
2019/10/09	44	38.85	27	39.09	38.60	17	43,419	0.04%
2019/10/08	43.5	38.47	107	38.81	38.95	-63.5	43,382	-0.15%	大賣/
2019/10/07	42	38.44	57	38.44	38.15	-15	42,489	-0.04%
2019/10/04	26	37.61	39	37.80	37.90	-13	41,966	-0.03%
2019/10/03	47	37.28	28	37.31	37.70	19	41,536	0.05%
2019/10/02	22.5	36.62	54	37.10	37.80	-31.5	41,033	-0.08%
2019/10/01	9	35.30	16	35.53	35.90	-7	40,230	-0.02%
2019/09/27	5.2	34.88	9	35.06	34.75	-3.8	39,831	-0.01%
2019/09/26	32	35.92	29	35.57	35.60	3	39,393	0.01%
2019/09/25	14	36.28	2	36.00	36.10	12	39,158	0.03%
2019/09/24	45	36.69	38	36.38	35.80	7	39,255	0.02%
2019/09/23	8	37.74	112	37.72	37.50	-104	38,966	-0.27%	大賣/鉅額交易
2019/09/20	5	37.08	25	37.09	36.85	-20	38,463	-0.05%
2019/09/19	34.3	36.64	37	36.85	36.95	-2.7	37,999	-0.01%
2019/09/18	68	36.98	72	36.58	36.50	-4	37,726	-0.01%
2019/09/17	20	36.84	47	36.70	36.70	-27	37,174	-0.07%
2019/09/16	52.3	36.22	74	36.31	36.25	-21.8	37,095	-0.06%
2019/09/12	62	35.96	32	36.02	35.85	30	36,562	0.08%
2019/09/11	45	35.60	52	35.36	35.55	-7	36,167	-0.02%
2019/09/10	26	35.65	17	35.70	35.70	9	35,595	0.03%
2019/09/09	76.2	36.05	50	36.22	35.55	26.2	35,065	0.07%
2019/09/06	60	37.44	89	37.51	37.00	-29	34,262	-0.08%
2019/09/05	47	36.31	100	36.26	36.60	-53	32,356	-0.16%
2019/09/04	12	32.93	81	32.96	33.30	-69	30,454	-0.23%
2019/09/03	12	32.58	23	32.80	32.10	-11	30,089	-0.04%
2019/09/02	10	32.00	17	32.09	32.50	-7	29,806	-0.02%
2019/08/30	55	32.64	108	32.57	32.10	-53	29,435	-0.18%	大賣/
2019/08/29	70	31.57	69	31.74	32.15	1	28,021	0.00%
2019/08/28	31	31.06	27	31.05	30.65	4	27,048	0.01%
2019/08/27	11	31.15	7	31.37	30.80	4	26,720	0.01%
2019/08/26	18	31.42	133	31.25	30.95	-115	26,329	-0.44%	大賣/鉅額交易
2019/08/23	34	32.26	46	32.44	32.40	-12	25,684	-0.05%
2019/08/22	111	31.83	279	32.05	32.80	-168	24,986	-0.67%	大買/大賣/鉅額交易
2019/08/21	40	29.91	100	30.22	30.60	-60	22,932	-0.26%
2019/08/20	29	29.42	41	29.57	29.10	-12	22,112	-0.05%
2019/08/19	134	30.05	39	29.94	29.60	95	21,683	0.44%	大買/
2019/08/16	20	29.38	105	29.57	29.50	-85	21,065	-0.40%	大賣/
2019/08/15	57	28.34	141	28.12	28.60	-84	19,576	-0.43%	大賣/
2019/08/14	24	27.69	23	27.55	27.50	1	18,507	0.01%
2019/08/13	0	0.00	1	26.65	26.65	-1	18,053	-0.01%
2019/08/12	5	26.73	36	26.73	26.75	-31	18,163	-0.17%
2019/08/08	5	26.61	37	26.68	26.85	-32	18,476	-0.17%
2019/08/07	10	26.50	12	26.53	26.25	-2	18,360	-0.01%
2019/08/06	36	25.77	4	25.99	26.25	32	18,355	0.17%
2019/08/05	26	25.58	4	25.50	25.50	22	18,274	0.12%
2019/08/02	21	25.78	2	25.63	26.00	19	18,250	0.10%
2019/08/01	4	26.53	4	26.50	26.40	0	18,095	0.00%
2019/07/31	23	26.89	10	26.67	27.00	13	17,994	0.07%
2019/07/30	31	26.25	47	26.35	26.20	-16	17,759	-0.09%
2019/07/29	12	26.53	13	26.60	26.50	-1	17,817	-0.01%
2019/07/26	72	26.59	46	26.56	26.75	26	17,716	0.15%
2019/07/25	57.5	26.84	25	26.97	27.05	32.5	17,541	0.19%
2019/07/24	94.5	27.06	134	27.11	26.35	-39.5	17,125	-0.23%	大賣/
2019/07/23	167	28.59	109	28.74	28.20	58	16,007	0.36%	大買/大賣/
2019/07/22	82	28.88	62	28.91	29.00	20	14,988	0.13%
2019/07/19	174	29.70	153	29.96	29.25	21	14,758	0.14%	大買/大賣/
2019/07/18	45	28.91	35	29.00	29.05	10	14,620	0.07%
2019/07/17	11	28.68	8	28.54	28.70	3	14,531	0.02%
2019/07/16	26	28.44	21	28.36	28.60	5	14,662	0.03%
2019/07/15	21.1	27.76	29	27.88	28.20	-8	14,314	-0.06%
2019/07/12	2	27.03	76	26.67	27.10	-74	14,129	-0.52%
2019/07/11	11	25.82	10	25.95	25.95	1	14,174	0.01%
2019/07/10	0	0.00	4	26.44	26.30	-4	14,850	-0.03%
2019/07/09	8	26.36	11	26.24	26.20	-3	15,220	-0.02%
2019/07/08	0	0.00	200	26.51	26.40	-200	16,078	-1.24%	大賣/鉅額交易
2019/07/05	3	26.70	3	26.75	26.70	0	16,403	0.00%
2019/07/04	107	26.85	6	26.80	26.90	101	16,726	0.60%	大買/鉅額交易
2019/07/03	14	26.69	34	26.76	26.65	-20	16,980	-0.12%
2019/07/02	2	26.80	1	26.70	26.65	1	17,478	0.01%
2019/07/01	712	26.75	644	26.78	26.60	68	18,100	0.38%	大買/大賣/
2019/06/28	47	26.32	10	26.24	26.05	37	18,963	0.20%
2019/06/27	41	25.96	3	25.77	26.00	38	20,197	0.19%
2019/06/26	0	0.00	13	25.39	25.35	-13	20,600	-0.06%
2019/06/25	12	25.74	10	25.40	25.30	2	20,709	0.01%
2019/06/24	25	25.79	0	0.00	25.80	25	20,854	0.12%
2019/06/21	27	26.12	14	26.01	25.95	13	20,896	0.06%
2019/06/20	3	25.45	0	0.00	25.35	3	20,493	0.01%
2019/06/19	9	25.21	12	25.35	25.25	-3	20,503	-0.01%
2019/06/18	1	24.85	0	0.00	24.85	1	20,559	0.00%
2019/06/17	2.4	25.27	11	25.24	24.95	-8.6	20,649	-0.04%
2019/06/14	41	25.28	33	25.32	25.00	8	20,766	0.04%
2019/06/13	10	25.25	3	25.27	25.35	7	20,360	0.03%
2019/06/12	13	25.20	7	25.14	25.20	6	20,296	0.03%
2019/06/11	22	24.85	12	24.80	24.90	10	20,305	0.05%
2019/06/10	4	24.15	11	23.98	24.35	-7	20,085	-0.03%
2019/06/06	12	23.52	1	23.40	23.40	11	20,058	0.05%
2019/06/05	5	23.87	0	0.00	23.45	5	20,117	0.02%
2019/06/04	0	0.00	5	23.55	23.50	-5	20,139	-0.02%
2019/05/31	5	23.25	3	23.00	23.15	2	20,259	0.01%
2019/05/30	0	0.00	4	22.45	22.80	-4	20,363	-0.02%
2019/05/29	21	22.16	18	22.25	22.05	3	20,338	0.01%
2019/05/28	12	22.83	5	22.98	22.60	7	20,280	0.03%
2019/05/27	11	22.83	12	22.95	23.15	-1	20,272	0.00%
2019/05/24	3	23.25	3	23.43	23.00	0	20,291	0.00%
2019/05/23	8	23.08	8	23.33	23.70	0	20,268	0.00%
2019/05/22	2	23.40	3	23.85	23.55	-1	20,365	0.00%
2019/05/21	13	23.13	12	23.25	23.20	1	20,493	0.00%
2019/05/20	0	0.00	2	23.83	23.50	-2	21,209	-0.01%
2019/05/17	231	24.22	235	24.40	23.75	-4	21,337	-0.02%	大買/大賣/
2019/05/16	22	24.38	13	24.60	23.65	9	21,310	0.04%
2019/05/15	0	0.00	1	23.95	23.95	-1	21,224	0.00%
2019/05/14	3	22.45	3	23.28	23.50	0	21,291	0.00%
2019/05/13	9	23.26	0	0.00	23.10	9	21,387	0.04%
2019/05/10	6	24.04	0	0.00	24.00	6	21,375	0.03%
2019/05/09	5	24.47	1	24.35	24.35	4	21,316	0.02%
2019/05/08	3	24.60	5	24.60	25.00	-2	21,224	-0.01%
2019/05/07	405	24.99	405	25.07	24.80	0	21,241	0.00%	大買/大賣/
2019/05/06	16	24.85	9	24.78	24.50	7	21,236	0.03%
2019/05/03	1	25.70	0	0.00	25.75	1	20,972	0.00%
2019/05/02	10	25.64	19	25.66	25.70	-9	20,975	-0.04%
2019/04/30	23	25.39	8	25.43	25.55	15	20,948	0.07%
2019/04/29	8	25.68	6	25.63	25.90	2	20,870	0.01%
2019/04/26	18	25.77	8	25.89	25.70	10	20,598	0.05%
2019/04/25	17	25.73	14	26.06	26.10	3	20,614	0.01%
2019/04/24	76	26.43	81	26.15	25.85	-5	20,653	-0.02%
2019/04/23	26	27.89	8	27.66	27.55	18	19,663	0.09%
2019/04/22	8	27.89	21	28.19	28.10	-13	19,327	-0.07%
2019/04/19	22	27.43	21	27.61	27.35	1	18,894	0.01%
2019/04/18	26	27.42	45	27.65	27.00	-19	18,667	-0.10%
2019/04/17	41	27.97	33	28.10	27.50	8	18,384	0.04%
2019/04/16	106	28.39	50	28.41	28.05	56	17,818	0.31%	大買/
2019/04/15	36	27.44	34	27.46	27.35	2	17,098	0.01%
2019/04/12	61	27.72	71	27.84	27.55	-10	16,723	-0.06%
2019/04/11	54	26.73	16	26.90	26.80	38	15,825	0.24%
2019/04/10	14	26.92	11	26.76	26.90	3	15,437	0.02%
2019/04/09	19	26.62	2	26.50	26.45	17	15,118	0.11%
2019/04/08	6	27.52	22	27.15	27.05	-16	14,820	-0.11%
2019/04/03	27	26.54	46	26.62	26.60	-19	14,225	-0.13%
2019/04/02	82	26.19	155	26.13	26.40	-73	13,501	-0.54%	大賣/
2019/04/01	20	25.47	127	25.57	25.30	-107	12,231	-0.87%	大賣/鉅額交易
2019/03/29	105	23.01	177	23.07	23.70	-72	10,574	-0.68%	大買/大賣/
2019/03/28	2	22.50	2	22.50	22.70	0	10,037	0.00%
2019/03/27	1	21.75	4	22.43	22.70	-3	10,028	-0.03%
2019/03/26	54	21.77	0	0.00	21.70	54	10,195	0.53%
2019/03/25	12	21.78	0	0.00	22.00	12	10,179	0.12%
2019/03/22	24	22.73	3	22.53	22.35	21	10,200	0.21%
2019/03/21	10	22.65	4	22.51	22.60	6	10,207	0.06%
2019/03/20	475	22.43	445	22.58	22.35	30	10,283	0.29%	大買/大賣/
2019/03/19	1	22.35	19	22.52	22.35	-18	10,382	-0.17%
2019/03/18	18	22.28	24	22.17	22.15	-6	10,457	-0.06%
2019/03/15	389	21.76	391	21.83	21.80	-2	10,411	-0.02%	大買/大賣/
2019/03/14	78	21.76	0	0.00	21.50	78	10,552	0.74%
2019/03/13	32	22.20	4	22.19	22.20	28	10,743	0.26%
2019/03/12	18	22.41	3	22.53	22.40	15	10,932	0.14%
2019/03/11	30	22.15	60	22.13	22.10	-30	11,167	-0.27%
2019/03/08	22	21.65	25	21.70	21.65	-3	11,761	-0.03%
2019/03/07	85	22.48	46	22.46	22.20	39	11,895	0.33%
2019/03/06	435	22.99	458	23.02	22.90	-23	12,051	-0.19%	大買/大賣/
2019/03/05	84	23.09	86	23.14	22.80	-2	12,248	-0.02%
2019/03/04	26	22.62	38	22.68	22.95	-12	12,222	-0.10%
2019/02/27	30	22.81	0	0.00	22.70	30	12,217	0.25%
2019/02/26	7	22.93	1	23.05	23.05	6	12,267	0.05%
2019/02/25	8	22.99	17	23.15	23.00	-9	12,418	-0.07%
2019/02/22	7	23.00	4	23.10	23.00	3	12,358	0.02%
2019/02/21	66	22.97	30	22.91	23.20	36	12,366	0.29%
2019/02/20	31	22.88	27	22.86	22.95	4	12,650	0.03%
2019/02/19	70	22.68	47	22.81	23.05	23	12,561	0.18%
2019/02/18	25	21.77	6	21.78	21.90	19	11,968	0.16%
2019/02/15	46	21.34	47	21.50	21.55	-1	12,015	-0.01%
2019/02/14	7	21.64	25	21.69	21.50	-18	12,021	-0.15%
2019/02/13	9	21.68	0	0.00	21.70	9	11,962	0.08%
2019/02/12	11	21.40	16	21.51	21.60	-5	12,446	-0.04%
2019/02/11	580	20.99	582	21.06	21.20	-2	12,566	-0.02%	大買/大賣/
2019/01/30	4	20.78	2	20.73	20.60	2	12,660	0.02%
2019/01/28	10	20.95	16	21.01	20.85	-6	13,415	-0.04%
2019/01/25	0	0.00	3	20.75	20.70	-3	13,626	-0.02%
2019/01/24	0	0.00	1	20.45	20.50	-1	13,733	-0.01%
2019/01/22	1	20.60	4	20.29	20.20	-3	14,072	-0.02%
2019/01/21	47	20.75	47	20.94	20.70	0	14,161	0.00%
2019/01/18	0	0.00	7	20.57	20.60	-7	14,266	-0.05%
2019/01/17	676	20.69	224	20.84	20.30	452	14,486	3.12%	大買/大賣/鉅額交易
2019/01/16	265	20.34	692	20.25	20.60	-427	14,495	-2.95%	大買/大賣/鉅額交易
2019/01/15	0	0.00	13	20.10	20.20	-13	14,360	-0.09%
2019/01/14	6	19.75	0	0.00	19.60	6	14,438	0.04%
2019/01/11	10	19.90	3	20.05	19.90	7	14,692	0.05%
2019/01/10	0	0.00	3	19.97	20.05	-3	15,020	-0.02%
2019/01/09	15	19.91	1	20.00	19.90	14	15,386	0.09%
2019/01/08	7	20.12	4	20.03	20.05	3	15,487	0.02%
2019/01/07	2	19.80	2	20.00	19.90	0	15,621	0.00%
2019/01/04	2	19.18	2	19.20	19.20	0	15,783	0.00%
2019/01/03	0	0.00	3	20.15	19.80	-3	15,907	-0.02%
2018/12/28	1	19.80	4	19.96	19.80	-3	16,284	-0.02%
2018/12/27	0	0.00	38	20.33	20.20	-38	16,852	-0.23%
2018/12/26	2	20.05	0	0.00	19.90	2	16,926	0.01%
2018/12/25	3	20.02	1	20.10	20.15	2	17,065	0.01%
2018/12/24	4	20.58	13	20.63	20.55	-9	17,093	-0.05%
2018/12/22	2	20.63	2	20.58	20.60	0	17,189	0.00%
2018/12/21	6	20.53	1	20.60	20.95	5	17,410	0.03%
2018/12/20	1	20.45	2	20.65	20.60	-1	17,722	-0.01%
2018/12/19	15	21.69	24	21.83	21.30	-9	17,714	-0.05%
2018/12/18	4	20.80	3	20.97	21.05	1	17,683	0.01%
2018/12/17	3	21.03	0	0.00	21.05	3	17,765	0.02%
2018/12/14	10	21.67	2	21.45	21.50	8	17,781	0.04%
2018/12/13	22	21.98	3	21.92	21.95	19	17,820	0.11%
2018/12/12	537	21.49	542	21.60	21.60	-5	17,689	-0.03%	大買/大賣/
2018/12/11	16	21.29	15	21.47	21.10	1	17,662	0.01%
2018/12/10	0	0.00	4	20.85	20.65	-4	17,651	-0.02%
2018/12/07	336	20.79	344	20.93	21.20	-8	17,651	-0.05%	大買/大賣/
2018/12/06	19	20.47	14	20.54	20.35	5	17,640	0.03%
2018/12/05	30	21.87	10	21.66	21.80	20	17,458	0.11%
2018/12/04	8	22.51	13	22.43	22.40	-5	17,852	-0.03%
2018/12/03	28	21.59	34	21.81	22.30	-6	17,951	-0.03%
2018/11/30	5	20.66	2	20.38	20.40	3	17,427	0.02%
2018/11/29	5	20.63	15	20.37	20.00	-10	17,294	-0.06%
2018/11/28	16	19.95	4	20.15	20.35	12	17,213	0.07%
2018/11/27	0	0.00	4	19.58	19.85	-4	17,126	-0.02%
2018/11/23	8	19.04	3	19.05	19.05	5	17,118	0.03%
2018/11/22	4	19.79	10	19.70	19.45	-6	17,050	-0.04%
2018/11/21	1	19.30	6	19.49	19.55	-5	16,899	-0.03%
2018/11/20	10	19.65	4	19.74	19.65	6	16,952	0.04%
2018/11/19	9	20.35	8	20.27	20.10	1	17,034	0.01%
2018/11/16	55	19.61	25	19.57	19.20	30	16,955	0.18%
2018/11/15	45	19.50	25	19.36	19.55	20	16,886	0.12%
2018/11/14	14	19.01	43	19.04	19.10	-29	16,986	-0.17%
2018/11/13	20	18.38	18	18.11	18.70	2	17,107	0.01%
2018/11/12	17	18.29	15	18.48	18.60	2	17,024	0.01%
2018/11/09	77	18.18	78	18.15	18.30	-1	16,951	-0.01%
2018/11/08	10	19.45	4	19.23	19.00	6	16,502	0.04%
2018/11/07	25	19.00	12	18.83	18.85	13	16,287	0.08%
2018/11/06	43	19.40	183	19.26	18.75	-140	16,284	-0.86%	大賣/鉅額交易
2018/11/05	201	20.45	4	19.98	19.90	197	15,950	1.24%	大買/鉅額交易
2018/11/02	3	21.30	20	20.64	21.30	-17	15,614	-0.11%
2018/11/01	15	20.16	23	20.18	20.30	-8	15,470	-0.05%
2018/10/31	5	19.80	7	19.67	19.80	-2	15,696	-0.01%
2018/10/30	8	19.11	2	19.28	19.15	6	15,858	0.04%
2018/10/29	8	18.81	3	18.75	18.95	5	16,107	0.03%
2018/10/26	9	18.58	10	18.53	18.35	-1	16,437	-0.01%
2018/10/25	24	18.62	8	18.41	18.25	16	16,927	0.09%
2018/10/24	15	19.91	18	19.87	19.75	-3	16,924	-0.02%
2018/10/23	4	20.26	2	20.15	20.10	2	16,963	0.01%
2018/10/22	340	20.54	342	20.65	20.80	-2	17,118	-0.01%	大買/大賣/
2018/10/19	42	20.45	30	20.30	20.45	12	17,055	0.07%
2018/10/18	78	20.91	89	20.73	20.95	-11	17,019	-0.06%
2018/10/17	66	20.90	55	20.66	20.35	11	16,837	0.07%
2018/10/16	7	21.10	8	21.28	21.20	-1	16,856	-0.01%
2018/10/15	5	20.65	14	20.73	20.75	-9	16,972	-0.05%
2018/10/12	278	19.76	269	19.80	20.10	9	16,971	0.05%	大買/大賣/
2018/10/11	19	19.38	4	19.35	19.35	15	17,020	0.09%
2018/10/09	38	21.69	15	21.82	21.50	23	17,107	0.13%
2018/10/08	9	21.72	13	21.60	21.65	-4	17,213	-0.02%
2018/10/05	66	21.53	12	21.53	21.40	54	17,064	0.32%
2018/10/04	2	23.53	0	0.00	23.45	2	16,604	0.01%
2018/10/03	9	24.11	3	24.20	23.70	6	16,650	0.04%
2018/10/02	13	24.38	28	24.25	24.50	-15	16,732	-0.09%
2018/10/01	55	24.21	2	24.50	24.40	53	16,847	0.31%
2018/09/28	8	24.66	16	24.50	24.10	-8	16,892	-0.05%
2018/09/27	39	25.00	5	24.89	24.65	34	16,787	0.20%
2018/09/26	10	24.55	18	24.46	24.55	-8	16,534	-0.05%
2018/09/25	42	24.78	19	25.06	24.70	23	16,640	0.14%
2018/09/21	1	23.45	0	0.00	24.10	1	16,420	0.01%
2018/09/20	2	23.48	21	23.31	23.25	-19	16,399	-0.12%
2018/09/18	10	23.97	2	24.18	23.95	8	16,537	0.05%
2018/09/17	79	24.48	80	24.58	24.80	-1	16,679	-0.01%
2018/09/14	8	24.56	19	24.43	24.60	-11	16,705	-0.07%
2018/09/13	16	23.59	11	23.57	23.55	5	16,891	0.03%
2018/09/12	36	23.47	20	23.25	23.10	16	17,158	0.09%
2018/09/11	32	23.77	32	23.54	23.85	0	17,449	0.00%
2018/09/10	49	24.09	44	23.70	23.30	5	18,032	0.03%
2018/09/07	69	26.84	55	25.65	25.85	14	19,104	0.07%
2018/09/06	0	0.00	1	28.30	28.00	-1	21,158	0.00%
2018/09/05	32	28.04	0	0.00	27.85	32	22,206	0.14%
2018/09/04	14	27.91	5	27.91	27.90	9	22,719	0.04%
2018/09/03	31	28.84	0	0.00	28.55	31	22,715	0.14%
2018/08/31	0	0.00	6	29.16	29.40	-6	22,722	-0.03%
2018/08/30	3	29.00	12	28.99	29.10	-9	22,854	-0.04%
2018/08/29	37	29.13	1	29.05	29.10	36	22,947	0.16%
2018/08/28	6	29.43	2	29.05	28.90	4	23,098	0.02%
2018/08/27	24	29.13	25	28.94	29.25	-1	23,249	0.00%
2018/08/24	7	28.74	5	28.65	28.80	2	23,183	0.01%
2018/08/23	50	28.95	27	28.67	28.95	23	23,073	0.10%
2018/08/22	15	27.68	2	27.60	27.60	13	22,828	0.06%
2018/08/21	4	27.21	8	27.18	27.20	-4	22,932	-0.02%
2018/08/20	20	28.07	15	28.14	27.40	5	23,086	0.02%
2018/08/17	10	29.36	2	29.55	29.00	8	22,995	0.03%
2018/08/16	5	29.06	12	28.97	29.05	-7	23,348	-0.03%
2018/08/15	6	29.62	0	0.00	29.35	6	23,421	0.03%
2018/08/14	9	30.06	1	30.15	30.50	8	23,514	0.03%
2018/08/13	7	29.76	22	30.62	29.85	-15	23,716	-0.06%
2018/08/10	11	31.24	2	31.28	31.10	9	23,821	0.04%
2018/08/09	2	31.53	16	31.62	31.50	-14	23,939	-0.06%
2018/08/08	5	32.01	6	32.00	31.90	-1	24,118	0.00%
2018/08/07	8	32.23	24	32.27	32.00	-16	24,418	-0.07%
2018/08/06	10	32.90	18	32.78	33.00	-8	24,297	-0.03%
2018/08/03	27	32.15	7	32.32	32.00	20	24,510	0.08%
2018/08/02	31	32.21	15	32.12	32.20	16	24,651	0.06%
2018/08/01	25	31.65	30	31.89	32.20	-5	25,327	-0.02%
2018/07/31	14	30.92	4	30.87	30.40	10	25,290	0.04%
2018/07/30	0	0.00	4	30.75	30.40	-4	25,140	-0.02%
2018/07/27	24	30.88	19.4	30.96	30.90	4.6	25,161	0.02%
2018/07/26	8	30.13	21	30.07	30.25	-13	25,300	-0.05%
2018/07/25	5	29.67	5	29.89	30.00	0	25,565	0.00%
2018/07/24	12	29.23	22	29.30	29.35	-10	25,400	-0.04%
2018/07/23	39	29.06	1	29.10	29.05	38	25,313	0.15%
2018/07/20	14	30.34	14	30.46	30.25	0	25,076	0.00%
2018/07/19	5	29.88	8	29.99	29.95	-3	24,901	-0.01%
2018/07/18	13	29.70	19	29.68	30.10	-6	24,931	-0.02%
2018/07/17	78	29.67	58	29.74	29.10	20	24,825	0.08%
2018/07/16	23	30.34	1	30.05	30.00	22	24,839	0.09%
2018/07/13	2	31.05	0	0.00	31.00	2	24,691	0.01%
2018/07/12	349	31.00	324	31.14	31.00	25	24,774	0.10%	大買/大賣/
2018/07/11	27	30.18	2	30.70	30.75	25	24,952	0.10%
2018/07/10	1	30.40	6	30.62	30.35	-5	25,171	-0.02%
2018/07/09	6	30.82	26	31.03	31.15	-20	26,232	-0.08%
2018/07/06	0	0.00	1	30.60	30.80	-1	26,899	0.00%
2018/07/05	3	31.47	6	31.78	30.65	-3	26,945	-0.01%
2018/07/04	10	31.81	2	31.98	31.95	8	26,993	0.03%
2018/07/03	9	32.99	0	0.00	32.50	9	27,117	0.03%
2018/07/02	0	0.00	3	32.58	32.55	-3	26,962	-0.01%
2018/06/29	14	32.08	3	32.20	32.35	11	27,093	0.04%
2018/06/28	15	32.23	6	32.11	31.65	9	27,009	0.03%
2018/06/27	3	32.20	12	32.58	32.30	-9	26,950	-0.03%
2018/06/26	18	32.23	0	0.00	32.55	18	26,929	0.07%
2018/06/25	21	33.07	9	33.18	33.00	12	26,886	0.04%
2018/06/22	64	33.35	12	33.75	33.15	52	26,980	0.19%
2018/06/21	26	35.36	65	34.90	34.60	-39	26,896	-0.14%
2018/06/20	20	34.84	22	34.75	35.60	-2	26,861	-0.01%
2018/06/19	32	35.90	68	36.46	34.90	-36	26,765	-0.13%
2018/06/15	64	38.32	20	38.13	37.70	44	26,255	0.17%
2018/06/14	144	38.13	108	38.05	38.90	36	24,915	0.14%	大買/大賣/
2018/06/13	25	35.05	16	35.03	35.40	9	22,937	0.04%
2018/06/12	4	34.11	18	34.26	33.80	-14	22,031	-0.06%
2018/06/11	11	32.90	0	0.00	32.75	11	21,673	0.05%
2018/06/08	199	33.99	200	34.08	33.40	-1	21,921	0.00%	大買/大賣/
2018/06/07	20	33.89	22	34.38	33.65	-2	22,377	-0.01%
2018/06/06	0	0.00	2	34.45	34.55	-2	22,251	-0.01%
2018/06/05	9	34.52	2	34.55	34.15	7	22,400	0.03%
2018/06/04	4	34.73	7	34.74	34.90	-3	22,455	-0.01%
2018/06/01	2	33.60	3	33.68	33.70	-1	22,512	0.00%
2018/05/31	2	34.00	30	33.65	33.60	-28	22,802	-0.12%
2018/05/30	13	33.76	12	33.95	33.55	1	23,288	0.00%
2018/05/29	24	35.04	0	0.00	34.50	24	23,391	0.10%
2018/05/28	41	35.01	29	34.87	34.95	12	23,570	0.05%
2018/05/25	1	34.20	12	34.42	34.20	-11	23,415	-0.05%
2018/05/24	9	34.09	18	34.19	34.45	-9	23,628	-0.04%
2018/05/23	6	33.35	80	33.35	33.15	-74	23,605	-0.31%
2018/05/22	5	33.90	35	33.85	33.40	-30	23,453	-0.13%
2018/05/21	52	33.70	11	33.34	33.80	41	23,377	0.18%
2018/05/18	29	33.04	8	33.37	32.70	21	23,167	0.09%
2018/05/17	10	33.40	7	33.08	33.30	3	23,090	0.01%
2018/05/16	5	33.14	18	33.28	33.10	-13	23,046	-0.06%
2018/05/15	26	34.25	21	34.02	33.80	5	22,957	0.02%
2018/05/14	29	34.49	38	34.39	34.15	-9	23,036	-0.04%
2018/05/11	57	34.70	12	34.35	34.10	45	23,132	0.19%
2018/05/10	50	33.99	33	33.94	33.80	17	22,666	0.07%
2018/05/09	78	33.58	63	33.59	33.20	15	22,350	0.07%
2018/05/08	47	32.86	25	32.62	32.80	22	21,464	0.10%
2018/05/07	9	30.95	0	0.00	30.95	9	21,176	0.04%
2018/05/04	2	31.40	0	0.00	30.95	2	21,506	0.01%
2018/05/03	8	31.84	11	31.62	31.75	-3	22,074	-0.01%
2018/05/02	9	31.44	27	31.14	31.35	-18	21,805	-0.08%
2018/04/30	5	29.80	0	0.00	29.75	5	21,501	0.02%
2018/04/27	5	29.40	10	29.20	29.30	-5	21,559	-0.02%
2018/04/26	2	30.20	1	29.05	29.00	1	21,626	0.00%
2018/04/25	9	29.78	9	29.83	30.10	0	21,588	0.00%
2018/04/24	7	30.06	16	30.48	30.00	-9	21,592	-0.04%
2018/04/23	2	31.25	0	0.00	31.00	2	21,465	0.01%
2018/04/20	14	32.56	10	32.40	32.10	4	21,387	0.02%
2018/04/19	4	31.75	5	31.73	31.70	-1	21,201	0.00%
2018/04/18	28	31.88	2	31.95	31.70	26	21,291	0.12%
2018/04/17	7	31.76	30	31.96	31.45	-23	21,209	-0.11%
2018/04/16	39	33.14	26	32.80	32.65	13	21,189	0.06%
2018/04/13	68	33.09	84	33.04	33.05	-16	21,166	-0.08%
2018/04/12	10	30.82	62	30.52	31.35	-52	20,249	-0.26%
2018/04/11	34	28.98	16	29.12	28.50	18	19,771	0.09%
2018/04/10	9	29.33	4	29.43	29.40	5	19,800	0.03%
2018/04/09	8	29.26	0	0.00	29.00	8	19,934	0.04%
2018/04/03	3	30.08	7	30.14	30.20	-4	19,923	-0.02%
2018/04/02	22	30.69	64	30.68	30.45	-42	20,214	-0.21%
2018/03/31	29	29.79	12	29.75	30.05	17	20,072	0.08%
2018/03/30	24	29.91	5	29.85	29.50	19	20,210	0.09%
2018/03/29	15	29.98	17	30.10	30.00	-2	20,387	-0.01%
2018/03/28	15	30.08	17	30.14	29.90	-2	20,561	-0.01%
2018/03/27	23	31.16	17	31.25	30.95	6	20,417	0.03%
2018/03/26	17	30.14	6	29.99	30.65	11	20,355	0.05%
2018/03/23	24	30.96	8	30.76	30.50	16	20,233	0.08%
2018/03/22	25	31.80	24	31.85	32.00	1	19,980	0.01%
2018/03/21	20	31.56	15	31.61	31.55	5	19,663	0.03%
2018/03/20	12	30.69	1	30.70	30.60	11	19,418	0.06%
2018/03/19	24	31.32	13	31.61	31.10	11	19,183	0.06%
2018/03/16	12	32.37	0	0.00	32.15	12	18,762	0.06%
2018/03/15	8	32.92	5	32.86	32.60	3	18,777	0.02%
2018/03/14	17	33.38	8	33.33	33.20	9	18,836	0.05%
2018/03/13	34	33.20	43	33.32	32.95	-9	18,651	-0.05%
2018/03/12	127	32.48	120	32.66	32.25	7	18,307	0.04%	大買/大賣/
2018/03/09	15	32.03	21	32.16	31.90	-6	18,457	-0.03%
2018/03/08	8	32.01	0	0.00	32.25	8	18,686	0.04%
2018/03/07	11	32.48	6	32.53	31.85	5	18,602	0.03%
2018/03/06	8	33.01	0	0.00	32.80	8	18,614	0.04%
2018/03/05	130	33.51	115	33.38	33.10	15	18,739	0.08%	大買/大賣/
2018/03/02	312	34.74	319	34.86	34.70	-7	18,481	-0.04%	大買/大賣/
2018/03/01	23	34.08	3	33.85	33.85	20	18,503	0.11%
2018/02/27	101	34.55	101	34.90	34.00	0	18,561	0.00%	大買/大賣/
2018/02/26	45	34.89	0	0.00	34.80	45	19,253	0.23%
2018/02/23	0	0.00	8	35.13	35.85	-8	19,068	-0.04%
2018/02/21	6	33.94	3	33.78	33.80	3	19,254	0.02%
2018/02/12	2	33.53	1	33.05	33.05	1	19,375	0.01%
2018/02/09	4	32.75	21	32.05	33.35	-17	19,537	-0.09%
2018/02/08	3	34.45	1	34.20	34.30	2	19,637	0.01%
2018/02/07	4	35.46	3	35.77	34.95	1	19,961	0.01%
2018/02/06	13	35.14	8	35.61	34.65	5	20,642	0.02%
2018/02/05	15	36.82	26	36.73	37.20	-11	20,457	-0.05%
2018/02/02	3	36.35	4	36.20	35.85	-1	20,599	0.00%
2018/02/01	9	36.21	7	35.85	35.65	2	21,815	0.01%
2018/01/31	10	36.10	0	0.00	36.20	10	22,319	0.04%
2018/01/30	11	36.99	13	36.97	37.15	-2	22,530	-0.01%
2018/01/29	17	36.21	21	36.16	36.45	-4	23,005	-0.02%
2018/01/26	57	35.89	11	36.10	34.90	46	23,509	0.20%
2018/01/25	3	38.03	1	38.15	38.00	2	22,966	0.01%
2018/01/24	12	38.12	0	0.00	38.25	12	23,424	0.05%
2018/01/23	1	38.50	0	0.00	38.50	1	23,505	0.00%
2018/01/22	0	0.00	26	38.86	39.15	-26	23,584	-0.11%
2018/01/19	0	0.00	1	38.70	38.75	-1	23,547	0.00%
2018/01/18	64	38.69	3	38.52	38.30	61	23,471	0.26%
2018/01/17	3	38.78	8	38.76	38.70	-5	23,421	-0.02%
2018/01/15	0	0.00	5	38.90	38.90	-5	23,448	-0.02%
2018/01/12	0	0.00	5	39.44	39.60	-5	23,531	-0.02%
2018/01/10	43	38.22	24	38.11	38.00	19	23,773	0.08%
2018/01/09	35	40.25	16	39.88	39.65	19	23,536	0.08%
2018/01/08	70	41.86	23	41.83	41.80	47	23,289	0.20%
2018/01/05	8	40.76	12	41.03	40.80	-4	22,986	-0.02%
2018/01/04	14	39.96	34	39.97	40.00	-20	22,763	-0.09%
2018/01/03	32	39.37	2	39.65	39.00	30	22,867	0.13%
2018/01/02	21	39.58	22	39.73	40.00	-1	22,745	0.00%

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

...詳全文

東陽、華通瞄準偏價外UDN聯合新聞網－2023/12/13

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

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

...詳全文

華通

券商分點績效/獲利分析

元大-士林券商分點個股進出
元大-士林券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華通

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-士林券商分點個股進出
元大-士林券商分點全部個股操作績效/獲利分析