華通 (2313)-凱基-板橋券商分點個股進出

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
71.8
漲跌
▼0.2
漲幅
-0.28%
成交量
14,827張
產業
上市電子零組件類股
1849人加入追蹤

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－凱基-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-板橋券商分點個股進出
凱基-板橋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
2024/06/14	12	71.30	5	71.44	71.80	7	20,571	0.03%
2024/06/13	6.1	72.37	2	73.20	72.00	4.1	20,907	0.02%
2024/06/12	3	72.40	20	72.17	72.60	-17	21,068	-0.08%
2024/06/11	23	70.91	0	0.00	71.00	23	21,131	0.11%
2024/06/07	58.2	72.16	12.1	74.49	71.30	46.1	21,701	0.21%
2024/06/06	2	70.60	0	0.00	71.00	2	22,357	0.01%
2024/06/05	7.2	70.71	2.1	70.66	70.50	5.1	23,760	0.02%
2024/06/04	4.1	71.28	0	0.00	71.20	4.1	24,313	0.02%
2024/06/03	52	72.00	56	71.71	71.90	-4	25,181	-0.02%
2024/05/31	5.2	73.70	1	73.70	73.20	4.2	25,482	0.02%
2024/05/30	13.2	73.55	3	73.17	72.90	10.2	25,724	0.04%
2024/05/29	0	0.00	4	75.58	75.00	-4	26,301	-0.02%
2024/05/28	11.1	75.54	30	76.31	74.80	-18.9	26,758	-0.07%
2024/05/27	5	76.30	3	76.43	76.30	2	26,944	0.01%
2024/05/24	12.2	76.48	43	76.39	76.10	-30.8	27,412	-0.11%
2024/05/23	77	80.02	8	80.74	78.20	69	27,572	0.25%
2024/05/22	7	79.69	19	79.63	79.60	-12	29,136	-0.04%
2024/05/21	23.2	80.24	7	80.31	79.80	16.2	30,395	0.05%
2024/05/20	1	77.10	6.2	77.93	77.70	-5.2	29,956	-0.02%
2024/05/17	2	75.80	1	76.20	76.00	1	29,938	0.00%
2024/05/16	2	76.20	91.2	75.04	76.30	-89.2	29,861	-0.30%
2024/05/15	2	71.45	4	72.03	71.10	-2	29,332	-0.01%
2024/05/14	16	71.12	26	71.40	71.20	-10	29,484	-0.03%
2024/05/13	6.2	71.05	8.2	70.83	71.00	-2	29,761	-0.01%
2024/05/10	108.3	72.97	19	72.25	72.50	89.3	29,802	0.30%	大買/
2024/05/09	1	79.60	63	80.01	78.80	-62	28,883	-0.21%
2024/05/08	2	77.80	1	78.60	78.80	1	28,829	0.00%
2024/05/07	12	77.16	13	78.75	78.30	-1	28,909	0.00%
2024/05/06	6	78.27	1	76.90	77.00	5	28,872	0.02%
2024/05/03	10.1	78.41	30	79.37	78.00	-19.9	28,843	-0.07%
2024/05/02	0.1	77.40	1	77.70	77.90	-0.9	28,921	0.00%
2024/04/30	2.1	78.29	1	78.90	77.20	1.1	29,353	0.00%
2024/04/29	1.2	76.91	2	77.25	77.80	-0.9	29,672	0.00%
2024/04/26	31.1	77.38	22	77.05	77.60	9.1	29,786	0.03%
2024/04/25	5	75.12	4	75.23	75.00	1	29,631	0.00%
2024/04/24	10	73.93	4	74.33	74.30	6	29,751	0.02%
2024/04/23	6	73.42	17	74.78	72.90	-11	29,834	-0.04%
2024/04/22	10	75.00	0.3	74.68	73.80	9.7	29,948	0.03%
2024/04/19	7.5	76.15	2	77.40	76.10	5.5	29,858	0.02%
2024/04/18	2	77.80	1	77.90	77.50	1	29,762	0.00%
2024/04/17	3	77.33	4	77.65	78.00	-1	29,828	0.00%
2024/04/16	21.6	77.81	10.1	78.29	76.60	11.5	29,938	0.04%
2024/04/15	77	80.29	0	0.00	79.70	77	29,832	0.26%
2024/04/12	2	81.80	76.1	81.68	81.90	-74.1	29,842	-0.25%
2024/04/11	69	80.25	4	80.60	80.20	65	29,737	0.22%
2024/04/10	5.1	82.21	5	82.74	81.80	0.1	29,707	0.00%
2024/04/09	23.1	82.46	16	83.15	81.40	7.1	29,710	0.02%
2024/04/08	19.1	83.50	94.1	83.44	83.50	-75	29,554	-0.25%
2024/04/03	9	79.52	8	79.60	79.60	1	29,085	0.00%
2024/04/02	6	80.30	11	80.95	80.20	-5	29,292	-0.02%
2024/04/01	63.3	80.80	8	79.63	79.20	55.3	29,279	0.19%
2024/03/29	7	80.26	7	80.26	80.40	0	29,170	0.00%
2024/03/28	0	0.00	2	78.55	78.20	-2	29,054	-0.01%
2024/03/27	8	77.51	8	78.06	77.70	0	29,268	0.00%
2024/03/26	13.1	77.25	11.1	77.38	75.90	2	29,380	0.01%
2024/03/25	10	80.99	6	80.70	80.00	4	29,320	0.01%
2024/03/22	4	79.25	11	78.96	79.50	-7	29,473	-0.02%
2024/03/21	7	79.50	26	80.10	79.40	-19	29,535	-0.06%
2024/03/20	23.1	80.45	0	0.00	78.40	23.1	29,906	0.08%
2024/03/19	9.1	81.91	1	82.10	81.00	8.1	31,496	0.03%
2024/03/18	9.2	81.32	20.1	80.57	82.10	-10.9	32,411	-0.03%
2024/03/15	21	77.88	11	77.80	77.70	10	32,922	0.03%
2024/03/14	17.1	79.56	14.1	79.10	78.70	3.1	32,926	0.01%
2024/03/13	66.1	81.47	64.3	81.82	81.20	1.8	32,844	0.01%
2024/03/12	87.3	83.73	83.3	83.86	82.40	4	32,839	0.01%
2024/03/11	30	79.89	50.3	79.32	82.00	-20.2	31,964	-0.06%
2024/03/08	19.5	76.53	25.1	77.10	75.60	-5.6	30,884	-0.02%
2024/03/07	54.1	78.24	9	78.23	76.20	45.1	31,035	0.15%
2024/03/06	3	77.73	12	78.02	77.60	-9	30,914	-0.03%
2024/03/05	17	76.79	13	77.14	76.40	4	31,431	0.01%
2024/03/04	11.1	78.02	36.1	77.25	77.00	-25	32,972	-0.08%
2024/03/01	21.6	74.58	19.1	74.25	74.30	2.5	34,387	0.01%
2024/02/29	1	75.70	9	75.98	76.10	-8	35,913	-0.02%
2024/02/27	28.1	75.93	24	77.12	75.40	4.1	37,024	0.01%
2024/02/26	11.1	77.56	6.2	78.42	77.20	5	37,017	0.01%
2024/02/23	45.2	79.12	23.6	78.56	78.40	21.6	37,294	0.06%
2024/02/22	19.1	75.17	54.1	76.26	80.10	-35	37,042	-0.09%
2024/02/21	9	72.27	8	72.59	72.90	1	36,963	0.00%
2024/02/20	3	72.47	51	72.90	72.70	-48	37,178	-0.13%
2024/02/19	13.2	71.45	6	71.40	71.00	7.2	37,102	0.02%
2024/02/16	1.1	71.10	1	71.90	72.00	0.1	37,364	0.00%
2024/02/15	42	71.14	20	71.63	71.00	22	37,615	0.06%
2024/02/05	13	71.54	5.1	71.53	71.60	7.9	38,983	0.02%
2024/02/02	24.3	70.68	10	71.15	70.20	14.3	40,232	0.04%
2024/02/01	1	69.70	30	68.90	70.00	-29	40,191	-0.07%
2024/01/31	4.1	70.24	0.1	70.40	69.50	4	40,454	0.01%
2024/01/30	4.1	70.71	3.1	71.12	70.50	1	40,550	0.00%
2024/01/29	39	70.10	37	70.90	71.00	2	40,656	0.00%
2024/01/26	3.1	69.29	3	69.00	69.00	0.1	40,985	0.00%
2024/01/25	5.1	69.91	1	70.90	69.80	4.1	41,188	0.01%
2024/01/24	8.3	70.68	49	71.21	70.40	-40.7	40,982	-0.10%
2024/01/23	7	69.99	11.2	69.45	69.70	-4.2	40,968	-0.01%
2024/01/22	2.3	67.66	2	67.10	66.90	0.3	40,683	0.00%
2024/01/19	1.1	66.03	7	67.11	67.40	-5.9	40,499	-0.01%
2024/01/18	11.1	66.05	4	66.25	65.50	7.1	40,505	0.02%
2024/01/17	24	68.42	21	68.21	68.00	3	40,429	0.01%
2024/01/16	14	67.67	18.1	68.05	69.50	-4.1	40,321	-0.01%
2024/01/15	3	67.23	3.1	67.71	67.90	-0.1	40,266	0.00%
2024/01/12	8	66.31	8.2	66.82	66.40	-0.2	40,339	0.00%
2024/01/11	2	67.40	2	67.70	67.30	0	40,304	0.00%
2024/01/10	8.3	67.23	3.2	67.02	68.00	5.1	40,527	0.01%
2024/01/09	4	68.35	11	68.08	67.90	-7	41,032	-0.02%
2024/01/08	7.3	68.15	6.2	68.61	69.00	1.1	41,031	0.00%
2024/01/05	3.1	68.87	0	0.00	69.20	3.1	41,117	0.01%
2024/01/04	1	69.50	4	69.38	69.00	-3	41,422	-0.01%
2024/01/03	2.5	68.36	2	68.50	69.00	0.5	41,492	0.00%
2024/01/02	14.2	69.34	2.4	69.55	69.20	11.8	41,369	0.03%
2023/12/29	18	70.27	9.4	70.22	70.70	8.6	41,584	0.02%
2023/12/28	23.1	71.90	0	0.00	70.80	23.1	41,629	0.06%
2023/12/27	12	72.13	12.1	72.44	72.80	-0.1	41,882	0.00%
2023/12/26	0	0.00	2	72.40	72.50	-2	42,037	0.00%
2023/12/25	6.5	72.48	5.1	73.72	71.50	1.5	42,320	0.00%
2023/12/22	27	72.62	10.1	73.31	72.10	16.9	42,424	0.04%
2023/12/21	17	73.38	28.2	73.07	73.30	-11.2	42,481	-0.03%
2023/12/20	6.1	71.23	6.1	71.97	72.00	0	42,524	0.00%
2023/12/19	22	70.64	22	70.96	70.90	0	42,868	0.00%
2023/12/18	6	72.23	2	73.40	71.60	4	43,549	0.01%
2023/12/15	45.3	73.54	44	73.67	72.90	1.3	44,545	0.00%
2023/12/14	75.3	74.98	181.2	75.35	74.50	-105.8	46,545	-0.23%	大賣/鉅額交易
2023/12/13	35.1	73.64	57	73.57	74.40	-21.9	46,806	-0.05%
2023/12/12	64	71.44	51	71.71	70.90	13	47,561	0.03%
2023/12/11	9	69.71	13	69.85	69.00	-4	47,292	-0.01%
2023/12/08	12	69.85	4	69.55	69.00	8	47,602	0.02%
2023/12/07	53.5	70.19	40.2	70.12	69.20	13.4	48,515	0.03%
2023/12/06	44.3	71.23	67.3	71.52	71.10	-23	48,288	-0.05%
2023/12/05	38	71.59	39.3	71.73	71.90	-1.3	48,248	0.00%
2023/12/04	54.1	73.62	69.1	74.05	72.90	-15	48,965	-0.03%
2023/12/01	69.6	72.05	55.2	72.30	72.10	14.4	50,497	0.03%
2023/11/30	58	73.46	41.1	73.35	73.30	16.9	49,705	0.03%
2023/11/29	115.4	74.54	59	74.93	74.80	56.4	48,693	0.12%	大買/
2023/11/28	39.1	72.30	27.3	72.57	74.20	11.8	46,827	0.03%
2023/11/27	47.2	69.05	87.4	69.76	69.70	-40.2	44,777	-0.09%
2023/11/24	64.1	66.83	43.1	66.67	67.60	21	42,790	0.05%
2023/11/22	37	64.04	20.2	64.34	64.70	16.9	40,597	0.04%
2023/11/21	69.2	64.99	72	65.34	64.50	-2.8	39,860	-0.01%
2023/11/20	29	61.11	37.1	61.85	63.00	-8.1	38,050	-0.02%
2023/11/17	72	58.43	105.1	58.77	59.00	-33.1	36,572	-0.09%	大賣/
2023/11/16	43	56.97	11	57.00	57.20	32	36,094	0.09%
2023/11/15	23	57.21	27	57.51	57.10	-4	35,884	-0.01%
2023/11/14	12.3	57.86	31.1	57.75	57.70	-18.8	35,570	-0.05%
2023/11/13	65.1	58.65	43.2	58.89	59.10	21.9	35,109	0.06%
2023/11/10	14.2	57.73	77	58.23	57.20	-62.9	33,434	-0.19%
2023/11/09	6.2	54.99	23	54.83	54.80	-16.8	31,750	-0.05%
2023/11/08	11	55.02	22	55.09	54.90	-11	31,548	-0.03%
2023/11/07	5	54.54	9	54.43	54.40	-4	31,258	-0.01%
2023/11/06	50	54.89	64.1	54.12	53.90	-14.1	31,127	-0.05%
2023/11/03	14	55.18	0.1	55.60	54.40	13.9	30,839	0.05%
2023/11/02	48.1	54.34	10	54.07	54.10	38.1	30,609	0.12%
2023/11/01	3	53.00	1	52.80	52.70	2	30,568	0.01%
2023/10/31	61	54.18	68.2	53.69	52.80	-7.2	30,502	-0.02%
2023/10/30	5	53.46	7	53.27	53.50	-2	30,046	-0.01%
2023/10/27	3	52.13	5	52.20	52.20	-2	29,963	-0.01%
2023/10/26	8	52.28	61	52.30	52.20	-53	30,052	-0.18%
2023/10/25	94	53.74	25.1	53.90	53.70	68.9	29,867	0.23%
2023/10/24	0.1	52.60	4	52.90	52.90	-3.9	29,717	-0.01%
2023/10/23	5	52.20	11	52.85	52.70	-6	29,641	-0.02%
2023/10/20	10.1	51.00	8.1	51.52	52.10	2	29,565	0.01%
2023/10/19	1	51.60	3	51.97	52.30	-2	29,457	-0.01%
2023/10/18	15.5	52.16	34	52.52	52.10	-18.5	29,411	-0.06%
2023/10/17	57	54.40	70.1	54.66	53.90	-13.1	29,148	-0.04%
2023/10/16	6.1	52.30	16.1	52.60	53.30	-10	28,656	-0.03%
2023/10/13	6	53.13	15	53.17	53.20	-9	28,854	-0.03%
2023/10/12	40.3	53.47	19.1	53.76	54.20	21.2	29,327	0.07%
2023/10/11	10	52.79	17	53.27	52.20	-7	28,844	-0.02%
2023/10/06	5.1	51.90	5	51.90	51.80	0.1	28,703	0.00%
2023/10/05	26	52.93	30.1	53.38	52.60	-4.1	28,592	-0.01%
2023/10/04	10.4	51.21	20	51.35	52.10	-9.7	28,224	-0.03%
2023/10/03	160.1	52.95	106.3	52.01	52.00	53.9	28,024	0.19%	大買/大賣/
2023/10/02	14	53.76	27	53.98	54.30	-13	27,611	-0.05%
2023/09/28	23.1	53.84	36.3	53.26	53.00	-13.2	27,410	-0.05%
2023/09/27	28	53.80	26	53.88	53.80	2	27,321	0.01%
2023/09/26	42	55.46	60	54.91	54.30	-18	26,988	-0.07%
2023/09/25	17.2	55.00	38	54.82	54.70	-20.9	26,553	-0.08%
2023/09/22	28	55.18	23.6	55.14	55.60	4.5	26,212	0.02%
2023/09/21	85.3	55.47	20.2	55.27	55.50	65.1	25,657	0.25%
2023/09/20	21.6	57.45	15	57.17	56.60	6.6	24,776	0.03%
2023/09/19	39.3	59.17	119.5	58.84	56.90	-80.3	23,512	-0.34%	大賣/
2023/09/18	26.2	56.86	25.9	57.90	57.60	0.3	20,843	0.00%
2023/09/15	45.2	53.02	71.1	54.48	54.40	-25.9	18,459	-0.14%
2023/09/14	16	50.83	22	50.83	50.80	-6	16,435	-0.04%
2023/09/13	10	50.52	6	50.33	50.40	4	15,673	0.03%
2023/09/12	61	49.35	105	50.60	50.80	-44	15,093	-0.29%	大賣/
2023/09/11	83.1	48.60	21.3	48.51	48.20	61.8	13,942	0.44%
2023/09/08	19.3	48.46	32	48.76	48.85	-12.7	13,491	-0.09%
2023/09/07	22.2	49.46	11	49.79	48.80	11.2	13,015	0.09%
2023/09/06	154.1	47.66	212.9	49.32	50.40	-58.8	11,877	-0.50%	大買/大賣/
2023/09/05	25	45.85	5	45.97	46.10	20	9,507	0.21%
2023/09/04	0	0.00	6	45.18	45.45	-6	9,471	-0.06%
2023/09/01	10	45.23	30	45.15	45.00	-20	9,543	-0.21%
2023/08/31	22.2	45.58	8.1	45.78	45.30	14.1	9,583	0.15%
2023/08/30	23	45.01	1	45.10	44.95	22	9,402	0.23%
2023/08/29	2	44.10	11	43.96	44.10	-9	9,466	-0.10%
2023/08/28	11	43.71	8	43.87	43.70	3	9,540	0.03%
2023/08/25	15	43.49	15	43.48	43.50	0	9,605	0.00%
2023/08/24	18	43.83	0	0.00	43.70	18	9,731	0.18%
2023/08/23	0	0.00	6	43.46	43.45	-6	9,875	-0.06%
2023/08/22	0.1	42.60	1	42.80	42.75	-0.9	10,159	-0.01%
2023/08/21	1	42.30	5	42.77	42.50	-4	10,296	-0.04%
2023/08/18	4	43.01	37	42.81	42.55	-33	10,314	-0.32%
2023/08/17	0.1	43.80	0	0.00	43.75	0.1	10,360	0.00%
2023/08/14	4	43.69	0	0.00	43.60	4	10,661	0.04%
2023/08/11	0	45.00	2	44.50	44.70	-2	10,691	-0.02%
2023/08/10	10	45.17	3	45.40	44.95	7	10,763	0.07%
2023/08/09	3	45.92	0	0.00	46.00	3	10,677	0.03%
2023/08/08	12	46.78	13.1	46.22	45.90	-1.1	10,711	-0.01%
2023/08/07	11	46.35	36	46.31	46.45	-25	10,484	-0.24%
2023/08/04	3	44.42	4	44.30	44.40	-1	10,243	-0.01%
2023/08/02	1.5	44.62	14	45.03	44.70	-12.5	10,258	-0.12%
2023/08/01	11	45.04	0	0.00	45.00	11	10,265	0.11%
2023/07/31	8	45.72	4	45.91	45.50	4	10,246	0.04%
2023/07/28	5	45.05	2	45.05	45.05	3	10,127	0.03%
2023/07/27	5	44.90	9	45.17	45.05	-4	10,160	-0.04%
2023/07/26	18	45.64	6	45.20	45.05	12	10,120	0.12%
2023/07/25	13	45.57	8	45.99	45.95	5	10,081	0.05%
2023/07/24	5	44.70	1	44.30	44.65	4	10,070	0.04%
2023/07/21	6.1	45.39	0.1	45.30	45.00	6	10,087	0.06%
2023/07/20	3	45.78	3	45.52	45.45	0	10,106	0.00%
2023/07/19	16.2	46.81	2.1	47.04	45.70	14.1	10,253	0.14%
2023/07/18	43.1	48.43	21	47.98	48.10	22.1	10,109	0.22%
2023/07/17	26.2	48.14	23.2	48.32	48.50	3	9,815	0.03%
2023/07/14	5	45.72	4	45.75	45.70	1	9,152	0.01%
2023/07/13	6.1	46.16	6.6	46.07	45.70	-0.5	9,333	-0.01%
2023/07/12	2	45.80	2	45.80	45.75	0	9,272	0.00%
2023/07/11	12	45.60	12	45.55	45.60	0	9,261	0.00%
2023/07/10	1.6	45.36	1	44.75	44.85	0.6	9,478	0.01%
2023/07/07	0	0.00	11	45.36	45.60	-11	9,657	-0.11%
2023/07/06	0	0.00	0.2	45.55	45.50	-0.2	9,681	0.00%
2023/07/05	21	45.80	6	46.13	46.10	15	9,675	0.16%
2023/07/04	10	45.00	1	44.95	44.95	9	9,335	0.10%
2023/07/03	0.2	44.85	2	44.88	44.90	-1.9	9,327	-0.02%
2023/06/29	2	45.15	1	44.75	44.80	1	9,460	0.01%
2023/06/28	10.1	44.87	18.1	44.70	44.85	-8	9,328	-0.09%
2023/06/26	2	43.75	5	43.59	43.75	-3	9,152	-0.03%
2023/06/20	0	0.00	0.3	43.15	43.30	-0.3	9,402	0.00%
2023/06/19	1.1	43.31	1	43.60	43.25	0.1	9,480	0.00%
2023/06/16	5	43.24	2	43.20	43.45	3	9,512	0.03%
2023/06/15	6	43.39	2	43.45	43.40	4	9,480	0.04%
2023/06/14	2	43.83	8	43.97	43.65	-6	9,525	-0.06%
2023/06/13	9.1	43.45	20	43.55	43.80	-10.9	9,712	-0.11%
2023/06/12	1	43.95	0	0.00	43.80	1	9,732	0.01%
2023/06/09	0	0.00	3	44.28	44.20	-3	9,784	-0.03%
2023/06/08	1	44.15	2	44.15	44.05	-1	9,938	-0.01%
2023/06/07	5.2	44.21	0	0.00	44.10	5.2	10,081	0.05%
2023/06/06	2.2	44.26	2	44.53	44.50	0.2	10,034	0.00%
2023/06/05	1	44.10	1.5	44.25	44.10	-0.5	10,009	-0.01%
2023/06/02	4	44.73	3.7	44.57	44.35	0.3	10,128	0.00%
2023/06/01	1	44.25	0	0.00	44.45	1	10,087	0.01%
2023/05/31	1	43.90	0	0.00	44.10	1	10,077	0.01%
2023/05/30	6.1	43.87	2	43.68	44.10	4.1	10,040	0.04%
2023/05/29	1.1	44.38	2	44.40	44.30	-0.9	9,999	-0.01%
2023/05/26	1	44.25	3	44.17	44.25	-2	9,907	-0.02%
2023/05/25	6.1	43.24	7	43.17	43.35	-0.9	9,676	-0.01%
2023/05/23	5	42.24	2	42.20	42.20	3	9,612	0.03%
2023/05/22	6	42.95	0	0.00	42.75	6	9,467	0.06%
2023/05/19	2.2	43.14	6.1	43.35	43.50	-3.9	9,372	-0.04%
2023/05/18	0.1	42.10	4	42.04	42.10	-3.9	9,245	-0.04%
2023/05/17	1.1	41.72	0	0.00	41.70	1.1	9,228	0.01%
2023/05/16	7.1	41.88	0	0.00	41.80	7.1	9,105	0.08%
2023/05/12	1	42.55	0	0.00	42.05	1	9,001	0.01%
2023/05/11	1	42.55	0	0.00	42.40	1	8,992	0.01%
2023/05/10	1	43.20	0	0.00	43.20	1	8,994	0.01%
2023/05/09	0	0.00	7	43.80	43.75	-7	9,083	-0.08%
2023/05/08	0	0.00	22	43.52	43.75	-22	9,201	-0.24%
2023/05/05	5	43.12	0	0.00	43.15	5	9,264	0.05%
2023/05/03	0	0.00	1	43.30	43.25	-1	9,619	-0.01%
2023/05/02	0	0.00	6	43.28	43.30	-6	9,763	-0.06%
2023/04/28	2	43.03	0	0.00	43.10	2	9,993	0.02%
2023/04/27	1	43.15	145	43.01	43.10	-144	9,991	-1.44%	大賣/鉅額交易
2023/04/26	10	41.93	0	0.00	42.30	10	9,950	0.10%
2023/04/25	5.2	41.45	8	42.08	41.55	-2.9	9,987	-0.03%
2023/04/24	158	42.12	0	0.00	41.75	158	10,012	1.58%	大買/鉅額交易
2023/04/21	1	43.05	0	0.00	43.00	1	9,978	0.01%
2023/04/20	1	43.70	3	43.72	43.70	-2	10,046	-0.02%
2023/04/19	20	44.13	5	44.15	43.80	15	10,141	0.15%
2023/04/18	15	44.81	16	45.02	44.60	-1	10,097	-0.01%
2023/04/17	5	44.46	3	44.35	44.55	2	10,034	0.02%
2023/04/14	0	0.00	2	44.10	44.10	-2	9,992	-0.02%
2023/04/13	1	43.90	3	43.80	44.00	-2	9,974	-0.02%
2023/04/12	2	46.33	8	46.74	46.35	-6	9,686	-0.06%
2023/04/11	1	46.95	2	46.85	46.85	-1	9,416	-0.01%
2023/04/10	7	46.79	5.1	46.86	46.90	1.9	9,359	0.02%
2023/04/07	0	0.00	2	46.50	46.40	-2	9,218	-0.02%
2023/04/06	0	46.20	3	46.20	46.20	-3	9,176	-0.03%
2023/03/31	3	46.60	5	46.70	46.35	-2	9,230	-0.02%
2023/03/30	1	46.50	3	46.37	46.30	-2	9,245	-0.02%
2023/03/29	10	45.75	11	45.81	45.80	-1	9,134	-0.01%
2023/03/28	2	45.50	0	0.00	45.55	2	9,237	0.02%
2023/03/27	0	0.00	10	45.95	45.95	-10	9,255	-0.11%
2023/03/24	0	0.00	202.1	45.75	45.65	-202.1	9,358	-2.16%	大賣/鉅額交易
2023/03/23	1	44.70	0	0.00	44.70	1	9,205	0.01%
2023/03/22	1	44.80	4	45.08	45.10	-3	9,177	-0.03%
2023/03/21	0	0.00	5	44.60	44.90	-5	9,177	-0.05%
2023/03/20	2	44.23	3	43.88	44.30	-1	9,303	-0.01%
2023/03/17	7	43.35	2	43.48	43.30	5	9,522	0.05%
2023/03/16	61.1	43.56	3	43.35	43.10	58.1	9,527	0.61%
2023/03/15	96	44.56	0	0.00	44.20	96	9,696	0.99%
2023/03/14	9	44.58	0	0.00	44.50	9	9,815	0.09%
2023/03/13	63	44.47	61	44.99	45.15	2	9,884	0.02%
2023/03/10	72.1	45.76	7	46.26	45.25	65.1	10,005	0.65%
2023/03/09	4	46.55	7	46.74	46.50	-3	10,078	-0.03%
2023/03/08	11	46.77	8	46.92	47.00	3	10,252	0.03%
2023/03/07	18	46.83	164.1	46.82	46.90	-146.1	10,272	-1.42%	大賣/鉅額交易
2023/03/06	170	46.12	19	46.17	46.10	151	10,195	1.48%	大買/鉅額交易
2023/03/03	5	46.70	133	46.81	46.75	-128	10,145	-1.26%	大賣/鉅額交易
2023/03/02	2	46.45	1	46.05	46.45	1	10,170	0.01%
2023/03/01	10	45.36	3	45.80	46.00	7	10,181	0.07%
2023/02/24	3	45.75	0	0.00	45.60	3	10,192	0.03%
2023/02/22	69	45.62	10	45.93	45.95	59	10,395	0.57%
2023/02/21	72	46.17	0	0.00	46.20	72	10,715	0.67%
2023/02/20	1	46.75	574	46.76	46.65	-573	10,972	-5.22%	大賣/鉅額交易
2023/02/17	19	46.46	0.1	46.40	46.60	18.9	11,200	0.17%
2023/02/16	2	46.30	14	46.22	46.40	-12	11,429	-0.10%
2023/02/15	6	45.76	2	45.85	45.80	4	12,011	0.03%
2023/02/14	1	45.55	3	45.90	45.85	-2	12,177	-0.02%
2023/02/13	3	45.43	2	45.50	45.40	1	12,395	0.01%
2023/02/10	2	45.25	11	45.34	45.70	-9	12,674	-0.07%
2023/02/09	63	45.82	5	46.15	45.70	58	12,975	0.45%
2023/02/08	10	46.25	2	46.28	46.30	8	13,052	0.06%
2023/02/07	74	45.84	2	45.75	45.70	72	13,138	0.55%
2023/02/06	50	46.05	2	46.03	46.30	48	13,099	0.37%
2023/02/03	8	46.80	4	46.88	46.75	4	13,014	0.03%
2023/02/02	14	46.78	8	46.89	46.75	6	13,041	0.05%
2023/02/01	5	46.00	91	46.18	46.55	-86	12,888	-0.67%
2023/01/31	7	45.44	7	45.63	45.55	0	12,883	0.00%
2023/01/30	2	44.80	34	44.99	45.10	-32	12,927	-0.25%
2023/01/17	10	44.00	3	44.17	44.25	7	12,752	0.05%
2023/01/16	5	43.58	7	43.63	44.00	-2	12,837	-0.02%
2023/01/13	10.1	43.73	12	43.95	43.50	-1.9	12,890	-0.01%
2023/01/12	10	44.04	6	44.10	44.10	4	12,946	0.03%
2023/01/11	71	44.15	3.2	44.19	44.00	67.8	12,957	0.52%
2023/01/10	110.1	44.51	4	44.48	44.70	106.1	12,793	0.83%	大買/鉅額交易
2023/01/09	14	44.66	18	44.73	45.10	-4	12,780	-0.03%
2023/01/06	8.1	43.97	4	44.25	44.30	4.1	12,731	0.03%
2023/01/05	97	44.75	4	44.89	44.70	93	12,835	0.72%
2023/01/04	9	45.43	5	45.53	45.35	4	12,913	0.03%
2023/01/03	3.2	45.11	75	45.43	45.55	-71.8	13,039	-0.55%
2022/12/30	5.3	44.91	2	45.13	44.50	3.3	13,197	0.03%
2022/12/29	2	44.40	3	44.35	45.00	-1	13,400	-0.01%
2022/12/28	6.5	45.17	3	45.15	44.80	3.5	13,534	0.03%
2022/12/27	2	46.60	0	0.00	46.40	2	13,495	0.01%
2022/12/26	0	0.00	3	46.07	46.10	-3	13,538	-0.02%
2022/12/23	5.1	45.41	6	45.67	45.95	-0.9	13,646	-0.01%
2022/12/22	15	46.72	15	46.60	46.45	0	13,669	0.00%
2022/12/21	1	46.85	2	46.80	46.65	-1	13,819	-0.01%
2022/12/20	49.2	47.09	6	46.86	46.60	43.2	13,914	0.31%
2022/12/19	40	48.22	1	48.60	47.95	39	13,947	0.28%
2022/12/16	8	48.66	4	48.20	48.90	4	14,020	0.03%
2022/12/15	0.7	48.50	5	48.36	48.50	-4.4	13,975	-0.03%
2022/12/14	2	47.85	0	0.00	47.80	2	14,194	0.01%
2022/12/13	141	47.87	6	48.03	47.75	135	14,220	0.95%	大買/鉅額交易
2022/12/12	28	47.86	17	48.01	48.05	11	14,278	0.08%
2022/12/09	6.4	49.23	2	50.25	48.80	4.4	14,409	0.03%
2022/12/08	1	49.40	6	49.29	49.40	-5	14,403	-0.03%
2022/12/07	96.1	50.16	12	50.18	49.10	84.1	14,834	0.57%
2022/12/06	5.5	51.23	13	51.35	51.10	-7.5	14,662	-0.05%
2022/12/05	44	51.08	50	51.43	51.30	-6	14,559	-0.04%
2022/12/02	159	51.15	154	51.10	51.10	5	14,565	0.03%	大買/大賣/
2022/12/01	1.5	50.43	47.1	50.20	50.10	-45.6	14,398	-0.32%
2022/11/30	46.1	49.51	232.2	49.55	49.55	-186.1	14,656	-1.27%	大賣/鉅額交易
2022/11/29	10	48.39	1	48.75	48.45	9	14,729	0.06%
2022/11/28	2	47.75	95	47.62	48.50	-93	14,753	-0.63%
2022/11/25	54	48.23	1	48.15	48.05	53	14,962	0.35%
2022/11/24	12	48.21	25	48.37	48.35	-13	15,216	-0.09%
2022/11/23	2	48.25	6	48.15	48.05	-4	15,817	-0.03%
2022/11/22	26	47.67	1	47.80	47.80	25	16,376	0.15%
2022/11/21	52	48.11	67.1	48.22	48.20	-15.1	16,747	-0.09%
2022/11/18	116	48.97	11	48.44	48.40	105	16,831	0.62%	大買/鉅額交易
2022/11/17	27	48.80	29.1	48.85	49.00	-2.1	16,712	-0.01%
2022/11/16	10	47.68	6	47.41	48.15	4	16,425	0.02%
2022/11/15	72.1	48.02	244	47.81	48.00	-171.9	16,220	-1.06%	大賣/鉅額交易
2022/11/14	15	47.87	1	47.75	47.40	14	16,185	0.09%
2022/11/11	44	48.20	437.2	48.17	47.95	-393.2	16,145	-2.44%	大賣/鉅額交易
2022/11/10	55	46.19	98	46.58	46.20	-43	16,227	-0.26%
2022/11/09	74	46.08	203	46.26	46.05	-129	16,358	-0.79%	大賣/鉅額交易
2022/11/08	37	45.29	45.1	45.85	45.10	-8.1	16,292	-0.05%
2022/11/07	105.1	44.98	19	45.70	44.80	86.1	16,260	0.53%	大買/
2022/11/04	36	45.65	2	45.68	46.00	34	16,184	0.21%
2022/11/03	332.2	45.64	102.1	45.72	46.15	230.1	16,373	1.41%	大買/大賣/鉅額交易
2022/11/02	4	44.71	6	44.68	44.95	-2	16,566	-0.01%
2022/11/01	1	43.65	13	44.13	44.40	-12	17,113	-0.07%
2022/10/31	2	43.55	7	43.51	43.70	-5	17,771	-0.03%
2022/10/27	1	42.65	7.1	42.56	42.85	-6.1	18,148	-0.03%
2022/10/26	18.1	42.10	17	42.89	41.35	1.1	18,045	0.01%
2022/10/25	94	43.25	3	43.60	43.15	91	17,911	0.51%
2022/10/24	10	44.47	7	44.26	43.80	3	17,985	0.02%
2022/10/21	6	43.76	6.1	43.87	43.25	-0.1	17,961	0.00%
2022/10/20	21	43.15	14	43.00	43.50	7	17,999	0.04%
2022/10/19	118	44.60	3	44.70	44.15	115	17,937	0.64%	大買/鉅額交易
2022/10/18	8	45.15	62	45.37	45.35	-54	17,953	-0.30%
2022/10/17	70.1	43.23	64	43.75	44.80	6.1	18,047	0.03%
2022/10/14	7	44.89	11.1	45.09	44.80	-4.1	18,179	-0.02%
2022/10/13	9.2	44.38	11	43.54	43.20	-1.8	18,510	-0.01%
2022/10/12	0	0.00	3.1	45.00	45.00	-3.1	18,730	-0.02%
2022/10/11	55.1	44.35	4	43.30	43.30	51.1	18,873	0.27%
2022/10/07	154	46.46	92	47.02	46.35	62	19,401	0.32%	大買/
2022/10/06	225	46.55	5	46.65	46.50	220	19,774	1.11%	大買/鉅額交易
2022/10/05	5	46.05	236	46.37	46.55	-231	19,665	-1.17%	大賣/鉅額交易
2022/10/04	5	45.18	12.1	45.20	45.70	-7.1	19,594	-0.04%
2022/10/03	89	44.44	0	0.00	44.25	89	19,639	0.45%
2022/09/30	22	43.85	26	44.54	45.20	-4	19,846	-0.02%
2022/09/29	3	44.57	3	45.03	44.40	0	20,194	0.00%
2022/09/28	163.1	44.54	11	45.88	43.80	152.1	20,476	0.74%	大買/鉅額交易
2022/09/27	19	46.20	8	46.29	46.75	11	20,371	0.05%
2022/09/26	13	45.68	5	45.73	45.25	8	20,339	0.04%
2022/09/23	11	47.51	4	48.14	47.30	7	20,358	0.03%
2022/09/22	2	46.75	6	47.01	47.60	-4	20,396	-0.02%
2022/09/21	30.2	47.35	55	46.93	46.90	-24.8	20,453	-0.12%
2022/09/20	11	48.46	4	48.38	48.50	7	20,344	0.03%
2022/09/19	41	48.56	3	48.60	48.45	38	20,397	0.19%
2022/09/16	4	48.10	7	48.40	48.25	-3	20,579	-0.01%
2022/09/15	38	48.72	7	48.66	48.60	31	20,553	0.15%
2022/09/14	29.1	48.96	13	48.99	49.15	16.1	20,633	0.08%
2022/09/13	14	50.78	18	50.74	50.50	-4	20,251	-0.02%
2022/09/12	3	51.77	14	51.99	51.60	-11	20,199	-0.05%
2022/09/08	16	51.33	8	51.20	51.40	8	20,424	0.04%
2022/09/07	5	50.00	4	50.04	50.20	1	20,598	0.00%
2022/09/06	23.1	51.11	34	50.79	50.30	-10.9	20,848	-0.05%
2022/09/05	22	51.59	4	51.80	51.70	18	20,563	0.09%
2022/09/02	1	50.80	7	50.60	50.50	-6	20,388	-0.03%
2022/09/01	27.1	51.36	4	51.10	50.70	23.1	20,511	0.11%
2022/08/31	20	52.66	10	52.82	52.70	10	20,509	0.05%
2022/08/30	19	53.14	35.2	52.95	53.40	-16.2	20,767	-0.08%
2022/08/29	26.2	50.98	9.1	51.58	51.70	17.1	20,825	0.08%
2022/08/26	20	51.20	37.5	52.09	52.40	-17.5	20,422	-0.09%
2022/08/25	1	51.00	203.1	51.17	50.90	-202.1	20,349	-0.99%	大賣/鉅額交易
2022/08/24	5	50.44	7	50.57	50.60	-2	20,530	-0.01%
2022/08/23	4	50.20	7	50.20	50.00	-3	20,487	-0.01%
2022/08/22	55	50.00	5	50.08	50.00	50	20,561	0.24%
2022/08/19	1	49.95	10	50.08	50.30	-9	20,739	-0.04%
2022/08/18	2	48.80	10	49.23	49.55	-8	20,715	-0.04%
2022/08/17	216.3	50.21	97	50.12	48.80	119.3	20,751	0.57%	大買/鉅額交易
2022/08/16	61	51.21	131.3	51.81	52.00	-70.3	20,481	-0.34%	大賣/
2022/08/15	86	51.14	38	51.57	51.00	48	20,407	0.24%
2022/08/12	35	51.14	35	51.71	51.10	0	20,771	0.00%
2022/08/11	7	51.03	2	51.00	50.90	5	21,178	0.02%
2022/08/10	39	50.90	6.1	51.16	51.20	32.9	21,436	0.15%
2022/08/09	55	50.14	152	50.77	50.70	-97	21,796	-0.45%	大賣/
2022/08/08	3	50.50	449.6	50.17	50.70	-446.6	22,056	-2.02%	大賣/鉅額交易
2022/08/05	124.1	48.99	93.1	48.97	49.15	31	22,060	0.14%	大買/
2022/08/04	56.2	48.47	5.1	49.04	48.55	51.1	21,423	0.24%
2022/08/03	71	47.15	77	47.69	48.45	-6	21,273	-0.03%
2022/08/02	1	47.60	8	47.59	47.55	-7	21,266	-0.03%
2022/08/01	119	48.58	3	48.77	48.50	116	21,359	0.54%	大買/鉅額交易
2022/07/29	38	48.44	4	48.59	48.70	34	21,701	0.16%
2022/07/28	93	47.86	51	47.79	47.65	42	21,938	0.19%
2022/07/27	55	48.05	0	0.00	48.10	55	21,884	0.25%
2022/07/26	80	48.12	3	48.47	47.95	77	21,804	0.35%
2022/07/25	64	48.55	36	48.64	48.90	28	21,976	0.13%
2022/07/22	9	48.98	7	49.06	49.10	2	22,002	0.01%
2022/07/21	2	48.98	6	49.07	49.35	-4	22,092	-0.02%
2022/07/20	164	49.91	36	49.80	49.70	128	22,151	0.58%	大買/鉅額交易
2022/07/19	0	0.00	6	49.98	49.65	-6	21,948	-0.03%
2022/07/18	1	49.30	2	48.83	48.80	-1	21,669	0.00%
2022/07/15	12	48.25	34	48.31	48.50	-22	21,507	-0.10%
2022/07/14	39	45.08	42.2	45.74	47.00	-3.2	21,021	-0.02%
2022/07/13	6	43.79	496	43.73	44.15	-490	20,835	-2.35%	大賣/鉅額交易
2022/07/12	123	42.67	2	43.48	42.55	121	20,926	0.58%	大買/鉅額交易
2022/07/11	7	44.01	24	44.29	43.90	-17	21,110	-0.08%
2022/07/08	14	44.08	8	44.41	44.20	6	21,589	0.03%
2022/07/07	3	42.92	97	43.24	43.80	-94	21,699	-0.43%
2022/07/06	21	42.21	6	42.47	41.95	15	21,471	0.07%
2022/07/05	104	41.28	1	42.30	41.75	103	21,434	0.48%	大買/鉅額交易
2022/07/04	14	41.20	3	41.78	41.10	11	21,513	0.05%
2022/07/01	173	42.62	6	42.75	41.00	167	21,857	0.76%	大買/鉅額交易
2022/06/30	72	43.35	3	43.25	43.40	69	21,931	0.31%
2022/06/29	3.1	44.11	0	0.00	44.55	3.1	22,013	0.01%
2022/06/28	54	45.02	16	45.08	45.00	38	22,163	0.17%
2022/06/27	7	46.66	73	46.93	46.50	-66	22,719	-0.29%
2022/06/24	6	46.15	88.2	46.27	46.20	-82.2	23,509	-0.35%
2022/06/23	4	44.95	5	45.09	45.25	-1	23,990	0.00%
2022/06/22	46.1	44.66	2	44.25	44.60	44.1	24,797	0.18%
2022/06/21	1	45.30	49	45.77	46.20	-48	25,328	-0.19%
2022/06/20	36	45.13	7	45.06	44.45	29	25,835	0.11%
2022/06/17	64.1	45.93	53	46.64	45.90	11.1	26,249	0.04%
2022/06/16	122	47.98	4	48.90	47.60	118	26,095	0.45%	大買/鉅額交易
2022/06/15	14	48.83	18	48.74	48.25	-4	26,077	-0.02%
2022/06/14	14	47.81	45	47.88	48.15	-31	25,788	-0.12%
2022/06/13	6	46.97	14	47.24	47.35	-8	25,599	-0.03%
2022/06/10	5	47.73	17	48.03	47.90	-12	25,651	-0.05%
2022/06/09	72.1	47.97	9	47.99	47.90	63.1	25,693	0.25%
2022/06/08	131	49.49	29.1	49.08	49.10	101.9	25,438	0.40%	大買/鉅額交易
2022/06/07	87	49.62	53.1	49.54	49.65	33.9	24,948	0.14%
2022/06/06	5	48.22	0	0.00	48.15	5	24,371	0.02%
2022/06/02	10.1	49.22	0.5	49.00	48.55	9.6	24,363	0.04%
2022/06/01	2	48.70	13	48.22	48.40	-11	24,200	-0.05%
2022/05/31	2	47.30	5	47.53	47.40	-3	23,990	-0.01%
2022/05/30	1	47.75	9	47.93	47.50	-8	24,182	-0.03%
2022/05/27	18.1	47.82	19	47.18	47.30	-0.9	24,116	0.00%
2022/05/26	2.1	48.02	23	48.09	48.00	-20.9	24,115	-0.09%
2022/05/25	2	48.60	1	48.80	48.60	1	24,260	0.00%
2022/05/24	9	48.17	15.2	48.80	47.95	-6.2	24,349	-0.03%
2022/05/23	5.1	48.38	8	48.39	48.05	-2.9	24,164	-0.01%
2022/05/20	30.3	48.68	22	49.17	48.80	8.3	24,409	0.03%
2022/05/19	17.1	47.92	9	48.16	49.00	8.1	24,298	0.03%
2022/05/18	6	47.88	15.1	48.10	48.05	-9.1	24,273	-0.04%
2022/05/17	10	46.79	16.1	47.06	47.35	-6.1	25,201	-0.02%
2022/05/16	23	45.23	22	45.54	45.40	1	25,278	0.00%
2022/05/13	4	44.91	10.1	43.87	45.10	-6.1	25,197	-0.02%
2022/05/12	3	41.63	12	41.38	41.00	-9	24,680	-0.04%
2022/05/11	11	41.41	7	41.90	42.35	4	24,631	0.02%
2022/05/10	7	41.74	4	42.19	42.30	3	24,503	0.01%
2022/05/09	1	42.55	6	41.80	41.70	-5	24,486	-0.02%
2022/05/06	36.1	43.10	24	43.14	43.10	12.1	24,368	0.05%
2022/05/05	32.2	45.99	27.1	46.07	45.50	5.1	23,989	0.02%
2022/05/04	1	46.35	3	46.17	46.25	-2	23,651	-0.01%
2022/05/03	1	45.80	4	46.14	46.30	-3	23,697	-0.01%
2022/04/29	3.1	46.55	41.1	46.49	45.85	-38	23,688	-0.16%
2022/04/28	23	45.16	1	46.25	45.10	22	23,486	0.09%
2022/04/27	23	45.15	6	45.10	45.90	17	23,427	0.07%
2022/04/26	7	46.70	14.1	45.91	46.65	-7.1	23,361	-0.03%
2022/04/25	21.2	44.93	3	44.58	44.55	18.2	23,161	0.08%
2022/04/22	4	47.26	1	47.60	47.55	3	23,125	0.01%
2022/04/21	6	47.70	4	48.01	48.00	2	23,063	0.01%
2022/04/20	3	47.63	3	47.78	47.35	0	22,897	0.00%
2022/04/19	11	48.25	13.1	47.85	47.55	-2.1	22,739	-0.01%
2022/04/18	7	46.72	4	46.98	46.70	3	22,448	0.01%
2022/04/15	3.1	47.00	13	47.08	47.05	-9.9	22,259	-0.04%
2022/04/14	18	47.40	9.2	47.71	48.00	8.8	22,132	0.04%
2022/04/13	3	45.78	232	45.41	46.15	-229	21,664	-1.06%	大賣/鉅額交易
2022/04/11	165.1	44.91	4.1	44.38	44.35	161	21,667	0.74%	大買/鉅額交易
2022/04/08	2	46.53	1	46.75	46.65	1	21,313	0.00%
2022/04/07	74	46.26	56	47.78	45.90	18	21,147	0.09%
2022/04/06	70	49.30	97	49.18	49.15	-27	20,803	-0.13%
2022/04/01	1	48.55	2	48.40	48.45	-1	20,605	0.00%
2022/03/31	98.1	48.58	23	48.94	48.30	75.1	20,442	0.37%
2022/03/30	40.1	49.19	35	49.37	49.50	5.1	20,275	0.03%
2022/03/29	30.8	50.94	63	50.20	49.95	-32.3	19,787	-0.16%
2022/03/28	59.3	52.04	32.5	52.46	52.80	26.9	19,013	0.14%
2022/03/25	27.5	51.71	28.7	52.37	53.00	-1.2	18,276	-0.01%
2022/03/24	14.2	50.96	27.1	50.39	51.00	-12.9	17,250	-0.08%
2022/03/23	20	49.29	22.3	49.26	49.40	-2.3	16,494	-0.01%
2022/03/22	3	48.33	16	48.35	48.35	-13	16,024	-0.08%
2022/03/21	12	46.74	9.3	46.31	46.40	2.8	15,591	0.02%
2022/03/18	6	45.23	17	45.70	46.60	-11	15,570	-0.07%
2022/03/17	10	44.70	40.3	44.80	44.80	-30.3	15,254	-0.20%
2022/03/16	36	43.67	0	0.00	43.50	36	15,193	0.24%
2022/03/15	31.1	44.13	3	43.75	43.35	28.1	15,253	0.18%
2022/03/14	2	45.10	2	44.90	45.00	0	15,205	0.00%
2022/03/10	1	44.35	0	0.00	44.10	1	15,528	0.01%
2022/03/08	11	43.72	3	43.60	43.35	8	15,382	0.05%
2022/03/07	11	44.47	37	44.96	44.60	-26	15,351	-0.17%
2022/03/04	12	46.68	29	46.88	46.50	-17	15,270	-0.11%
2022/03/03	39.1	46.81	5	47.40	46.70	34.1	15,290	0.22%
2022/03/02	46	47.68	30	47.33	47.80	16	15,107	0.11%
2022/03/01	29	48.48	8	48.39	48.35	21	15,086	0.14%
2022/02/25	143	47.60	166	47.72	47.85	-23	14,877	-0.15%	大買/大賣/
2022/02/24	57	46.74	118	47.18	46.00	-61	14,762	-0.41%	大賣/
2022/02/23	24.3	48.08	6	48.00	47.90	18.3	14,602	0.13%
2022/02/22	66.4	48.07	165.8	47.92	48.40	-99.4	15,422	-0.64%	大賣/
2022/02/21	6	48.84	13	48.34	47.95	-7	15,664	-0.04%
2022/02/18	12	48.26	22.1	48.46	48.65	-10.1	15,319	-0.07%
2022/02/17	28	48.07	70	48.42	47.90	-42	14,747	-0.28%
2022/02/16	47	46.46	121.1	46.36	46.70	-74.1	13,427	-0.55%	大賣/
2022/02/15	126	45.87	25.2	45.65	45.45	100.8	12,791	0.79%	大買/
2022/02/14	0.1	43.50	2	43.95	44.00	-1.9	12,458	-0.02%
2022/02/11	0	0.00	1	44.65	44.50	-1	12,431	-0.01%
2022/02/10	0	0.00	19	44.26	44.60	-19	12,459	-0.15%
2022/02/09	2	44.85	13	44.80	44.60	-11	12,543	-0.09%
2022/02/08	0	0.00	1.1	43.77	44.00	-1.1	12,701	-0.01%
2022/02/07	7	42.64	0	0.00	43.25	7	12,787	0.05%
2022/01/26	0	0.00	54	42.01	42.00	-54	12,923	-0.42%
2022/01/25	1	42.40	10	42.33	42.10	-9	13,327	-0.07%
2022/01/24	1	43.20	57.1	42.89	43.40	-56.1	13,863	-0.40%
2022/01/21	10	43.87	0	0.00	43.60	10	14,032	0.07%
2022/01/20	55.1	44.53	10	44.23	44.45	45.1	14,260	0.32%
2022/01/19	0	0.00	4	44.13	44.20	-4	14,269	-0.03%
2022/01/18	1	44.40	11	44.03	43.70	-10	14,060	-0.07%
2022/01/17	10	42.73	22.1	43.73	43.85	-12.1	13,939	-0.09%
2022/01/14	0	0.00	40	41.50	42.20	-40	13,773	-0.29%
2022/01/13	5	42.05	4	42.00	42.05	1	13,800	0.01%
2022/01/10	0	0.00	4	41.98	42.20	-4	13,849	-0.03%
2022/01/07	3.2	42.61	21	42.07	42.10	-17.8	13,890	-0.13%
2022/01/06	22.1	43.08	247.1	42.95	43.10	-225	13,746	-1.64%	大賣/鉅額交易
2022/01/05	213.2	44.61	73.2	43.16	42.95	140	13,642	1.03%	大買/鉅額交易
2022/01/04	186.1	44.11	3	44.35	44.40	183.1	13,201	1.39%	大買/鉅額交易
2022/01/03	0	0.00	1	43.70	43.80	-1	13,172	-0.01%
2021/12/30	2	43.30	2	43.63	43.75	0	13,168	0.00%
2021/12/29	2.1	43.55	0	0.00	43.65	2.1	13,182	0.02%
2021/12/28	0	0.00	5	43.95	44.00	-5	13,113	-0.04%
2021/12/27	71	44.25	4	44.16	44.10	67	13,067	0.51%
2021/12/24	17	44.12	17	43.73	43.90	0	13,070	0.00%
2021/12/23	2	43.95	6.1	43.96	44.05	-4.1	12,935	-0.03%
2021/12/22	5	43.64	29	43.36	43.55	-24	12,839	-0.19%
2021/12/21	0	0.00	1	43.10	43.15	-1	12,789	-0.01%
2021/12/20	0	0.00	8	42.81	43.00	-8	12,758	-0.06%
2021/12/17	0	0.00	7	42.77	42.65	-7	12,765	-0.05%
2021/12/16	0	0.00	243.1	42.88	43.10	-243.1	12,755	-1.91%	大賣/鉅額交易
2021/12/15	110	42.13	4	42.10	42.10	106	12,635	0.84%	大買/鉅額交易
2021/12/14	0	0.00	5	42.42	42.55	-5	12,576	-0.04%
2021/12/13	1	41.75	1	42.15	41.70	0	12,424	0.00%
2021/12/10	5.1	41.77	0	0.00	41.70	5.1	12,603	0.04%
2021/12/09	26	43.17	26	43.22	42.45	0	12,557	0.00%
2021/12/08	3	42.55	4	42.54	42.50	-1	12,551	-0.01%
2021/12/07	142	42.61	3	42.83	42.50	139	12,431	1.12%	大買/鉅額交易
2021/12/06	15	42.34	127.1	42.89	42.90	-112.1	12,114	-0.93%	大賣/鉅額交易
2021/12/03	1	40.70	1	41.35	41.20	0	11,940	0.00%
2021/12/02	0.1	40.75	1	41.35	40.55	-0.9	11,955	-0.01%
2021/12/01	3	41.12	4	41.20	41.20	-1	11,916	-0.01%
2021/11/30	6	42.00	28.1	42.12	41.60	-22.1	11,766	-0.19%
2021/11/29	1.1	40.72	12	40.31	41.05	-10.9	11,702	-0.09%
2021/11/26	24	41.68	13	41.03	41.00	11	11,609	0.09%
2021/11/25	17	42.51	13	42.28	42.00	4	11,541	0.03%
2021/11/24	4	41.93	14	41.76	42.30	-10	11,748	-0.09%
2021/11/23	137	42.24	17	42.31	42.00	120	11,658	1.03%	大買/鉅額交易
2021/11/22	2	43.65	63	43.87	43.30	-61	11,460	-0.53%
2021/11/19	134.5	43.76	49	43.93	43.00	85.5	11,343	0.75%	大買/
2021/11/18	9.5	43.77	53.3	43.67	43.80	-43.8	10,405	-0.42%
2021/11/17	5	41.55	202	41.55	41.50	-197	9,757	-2.02%	大賣/鉅額交易
2021/11/12	0	41.10	2	40.85	41.25	-2	9,675	-0.02%
2021/11/11	2	41.70	1	41.75	41.30	1	9,614	0.01%
2021/11/10	32	41.69	3	42.02	42.05	29	9,626	0.30%
2021/11/09	4	41.75	5	41.77	41.50	-1	9,789	-0.01%
2021/11/08	7	41.76	12	41.67	41.40	-5	9,746	-0.05%
2021/11/05	26	41.96	17	42.04	41.80	9	9,736	0.09%
2021/11/04	7	41.13	0	41.10	40.70	7	9,607	0.07%
2021/11/03	73	40.89	27	40.95	40.95	46	9,615	0.48%
2021/11/02	125.1	41.13	112	41.05	40.40	13.1	9,872	0.13%	大買/大賣/
2021/11/01	75	42.03	34	42.29	42.40	41	9,574	0.43%
2021/10/29	0	0.00	37	40.54	40.35	-37	9,222	-0.40%
2021/10/28	38	40.30	9	40.04	40.15	29	9,320	0.31%
2021/10/27	6	39.61	175	39.11	39.60	-169	9,083	-1.86%	大賣/鉅額交易
2021/10/26	0	0.00	50	38.63	38.65	-50	9,218	-0.54%
2021/10/25	20	38.30	5	38.45	38.55	15	9,381	0.16%
2021/10/22	36	38.57	2	38.63	38.75	34	9,785	0.35%
2021/10/21	157	38.51	40	38.00	37.60	117	10,483	1.12%	大買/鉅額交易
2021/10/20	15	38.88	10	38.79	38.70	5	10,465	0.05%
2021/10/19	45	37.80	2	37.93	37.85	43	10,656	0.40%
2021/10/15	5	36.60	2	37.38	37.15	3	11,089	0.03%
2021/10/14	1	35.95	0	0.00	36.05	1	11,338	0.01%
2021/10/13	4	36.44	16	36.58	36.05	-12	11,732	-0.10%
2021/10/12	7	36.79	2	37.23	37.10	5	12,069	0.04%
2021/10/08	20	37.63	33	37.49	37.60	-13	13,040	-0.10%
2021/10/07	0	0.00	52	36.98	37.05	-52	14,988	-0.35%
2021/10/06	10	37.00	12	36.92	36.35	-2	17,470	-0.01%
2021/10/05	62	35.74	1	35.80	35.90	61	17,701	0.34%
2021/10/04	0	0.00	4	35.75	35.70	-4	18,027	-0.02%
2021/10/01	3	35.90	0	0.00	35.55	3	18,639	0.02%
2021/09/30	8	36.72	5	36.65	37.30	3	18,795	0.02%
2021/09/29	3	36.42	26	36.75	36.30	-23	19,035	-0.12%
2021/09/28	25	38.25	20	38.11	37.60	5	19,216	0.03%
2021/09/27	1	38.20	10	38.20	38.20	-9	19,269	-0.05%
2021/09/24	0	0.00	1	38.30	38.45	-1	19,406	-0.01%
2021/09/23	26	38.06	20	37.30	37.70	6	19,386	0.03%
2021/09/22	8	37.76	5	37.85	37.85	3	19,350	0.02%
2021/09/17	3	38.25	9	37.60	38.50	-6	19,355	-0.03%
2021/09/16	12	37.29	0	0.00	37.55	12	19,464	0.06%
2021/09/15	9	37.56	22	38.10	37.20	-13	19,804	-0.07%
2021/09/13	8	38.37	30	39.09	38.25	-22	20,398	-0.11%
2021/09/10	24	39.28	4	39.20	39.35	20	20,461	0.10%
2021/09/09	3	38.95	0	0.00	38.95	3	20,679	0.01%
2021/09/08	0	0.00	1	38.55	38.25	-1	20,966	0.00%
2021/09/07	3	39.18	10	39.50	39.10	-7	21,266	-0.03%
2021/09/06	1.1	39.71	0	0.00	39.80	1.1	21,286	0.01%
2021/09/02	1	40.50	0	0.00	40.05	1	21,443	0.00%
2021/09/01	1	40.75	30	41.00	41.00	-29	21,357	-0.14%
2021/08/30	61	41.40	51.1	41.21	40.70	9.9	21,312	0.05%
2021/08/26	21	40.25	30	40.63	40.25	-9	21,064	-0.04%
2021/08/25	10	40.60	0	0.00	40.60	10	21,121	0.05%
2021/08/24	39	40.89	43	40.68	40.40	-4	21,209	-0.02%
2021/08/23	40	40.38	10	39.75	40.35	30	21,053	0.14%
2021/08/20	8	39.02	6	38.96	38.65	2	21,040	0.01%
2021/08/19	10	39.23	25	39.21	38.75	-15	21,090	-0.07%
2021/08/18	35	39.47	2	39.15	39.60	33	21,120	0.16%
2021/08/17	2	39.45	7	38.71	38.55	-5	21,189	-0.02%
2021/08/16	20	38.50	0	0.00	38.95	20	21,197	0.09%
2021/08/13	17	39.19	55	39.31	38.65	-38	21,055	-0.18%
2021/08/12	0.2	40.63	0	0.00	40.65	0.2	20,844	0.00%
2021/08/11	16	40.95	41	41.57	40.75	-25	20,838	-0.12%
2021/08/10	9	41.44	40	41.35	41.20	-31	20,749	-0.15%
2021/08/09	11	42.66	0	0.00	42.60	11	20,644	0.05%
2021/08/06	10	43.65	10	43.60	43.65	0	20,597	0.00%
2021/08/05	2	42.35	1	42.70	42.20	1	20,379	0.00%
2021/08/04	4.1	41.57	4	41.73	42.20	0.1	20,574	0.00%
2021/08/03	44	42.23	33	41.90	42.20	11	20,494	0.05%
2021/08/02	49.1	42.86	0	0.00	42.70	49.1	20,214	0.24%
2021/07/30	6	43.43	63	43.85	42.80	-57	20,256	-0.28%
2021/07/29	0	0.00	3	44.25	44.50	-3	20,281	-0.01%
2021/07/28	25	44.99	10	44.25	44.75	15	20,369	0.07%
2021/07/27	21	46.15	33	46.42	46.10	-12	20,172	-0.06%
2021/07/26	1	44.70	25	44.58	44.70	-24	19,599	-0.12%
2021/07/23	1	44.30	2	45.05	44.30	-1	19,708	-0.01%
2021/07/22	0	0.00	5	44.47	44.60	-5	19,745	-0.03%
2021/07/21	87	45.54	25	44.97	43.70	62	19,601	0.32%
2021/07/20	15	44.57	63	44.97	44.50	-48	19,341	-0.25%
2021/07/19	70	45.91	2	46.15	45.80	68	19,070	0.36%
2021/07/16	75	46.48	7.1	46.30	46.55	67.9	18,811	0.36%
2021/07/15	56	46.80	58	46.70	46.30	-2	18,528	-0.01%
2021/07/14	137	47.09	109	47.03	45.75	28	17,675	0.16%	大買/大賣/
2021/07/13	47	46.10	140	46.19	45.95	-93	15,747	-0.59%	大賣/
2021/07/12	41	43.42	19	43.37	43.10	22	13,343	0.16%
2021/07/09	17	42.80	30	42.46	42.80	-13	13,083	-0.10%
2021/07/08	98	41.63	36	42.52	43.00	62	12,931	0.48%
2021/07/07	7.1	42.34	15	42.55	42.30	-7.9	12,486	-0.06%
2021/07/06	2	42.80	1	42.70	42.65	1	12,380	0.01%
2021/07/05	1.1	43.45	24.1	43.56	43.30	-23	12,494	-0.18%
2021/07/02	1	42.75	0	0.00	42.70	1	12,707	0.01%
2021/07/01	10	42.75	187	42.52	42.10	-177	12,888	-1.37%	大賣/鉅額交易
2021/06/30	0	0.00	2	42.05	42.00	-2	12,782	-0.02%
2021/06/29	2	42.10	1	41.90	41.80	1	12,819	0.01%
2021/06/28	63	41.82	2	41.90	42.15	61	12,915	0.47%
2021/06/25	11	42.21	13	42.42	42.00	-2	12,959	-0.02%
2021/06/24	168.2	42.28	41	42.28	42.25	127.2	12,962	0.98%	大買/鉅額交易
2021/06/23	63	42.97	642.2	42.80	43.40	-579.2	12,804	-4.52%	大賣/鉅額交易
2021/06/22	17	40.20	18	40.37	40.20	-1	12,204	-0.01%
2021/06/21	5.1	39.53	20	39.58	39.40	-14.9	12,196	-0.12%
2021/06/18	13	41.48	43	41.26	40.55	-30	12,106	-0.25%
2021/06/17	33	41.26	2	41.00	41.00	31	11,999	0.26%
2021/06/16	20	41.09	18.1	40.94	41.05	1.9	11,813	0.02%
2021/06/15	7	39.44	0	0.00	39.20	7	11,597	0.06%
2021/06/09	1	38.40	3	38.40	38.30	-2	11,816	-0.02%
2021/06/08	5	38.50	0	0.00	38.40	5	12,095	0.04%
2021/06/07	4.1	38.02	0	0.00	38.10	4.1	12,237	0.03%
2021/06/03	1	38.80	0	0.00	38.90	1	12,386	0.01%
2021/06/02	20	39.31	17	39.02	38.75	3	12,440	0.02%
2021/06/01	6	39.18	3.1	39.44	39.45	2.9	12,471	0.02%
2021/05/31	1	38.05	0	0.00	38.40	1	12,385	0.01%
2021/05/28	0	0.00	1	38.05	38.30	-1	12,391	-0.01%
2021/05/27	0	0.00	6	37.80	37.50	-6	12,357	-0.05%
2021/05/26	61	37.11	1	37.30	37.20	60	12,288	0.49%
2021/05/25	570	36.89	10	36.80	36.70	560	12,263	4.57%	大買/鉅額交易
2021/05/24	0	0.00	5	35.32	35.40	-5	12,192	-0.04%
2021/05/21	8.1	35.30	14	35.24	35.00	-5.9	12,207	-0.05%
2021/05/20	1	35.25	10	35.28	35.45	-9	12,346	-0.07%
2021/05/19	1	35.25	3	35.20	35.20	-2	12,407	-0.02%
2021/05/18	5	34.68	10	34.05	35.60	-5	12,440	-0.04%
2021/05/17	10	32.69	0	0.00	33.25	10	12,492	0.08%
2021/05/14	5	34.82	13	35.10	34.70	-8	12,504	-0.06%
2021/05/13	15	33.62	1	34.75	34.70	14	12,415	0.11%
2021/05/12	25	34.53	3	33.53	33.60	22	12,209	0.18%
2021/05/11	10	37.71	0	0.00	36.40	10	11,932	0.08%
2021/05/10	0	0.00	5	38.93	38.85	-5	11,839	-0.04%
2021/05/07	11	39.07	3	39.48	39.65	8	11,902	0.07%
2021/05/06	9	38.17	60	38.41	37.60	-51	11,827	-0.43%
2021/05/05	14	39.31	8.2	39.74	38.70	5.8	11,586	0.05%
2021/05/04	5	40.01	0	0.00	40.00	5	11,588	0.04%
2021/05/03	0	0.00	12	42.38	41.80	-12	11,775	-0.10%
2021/04/29	3	43.52	6	43.65	43.35	-3	11,697	-0.03%
2021/04/28	80	43.68	8	43.52	43.75	72	11,604	0.62%
2021/04/27	0	0.00	7	42.77	42.50	-7	11,475	-0.06%
2021/04/26	1	42.45	1	42.50	42.45	0	11,519	0.00%
2021/04/23	7	42.26	3	42.40	42.40	4	11,637	0.03%
2021/04/22	16	42.86	2	42.60	42.00	14	12,120	0.12%
2021/04/21	0	0.00	2	42.80	42.75	-2	12,731	-0.02%
2021/04/20	11	43.14	1	43.10	43.20	10	12,849	0.08%
2021/04/19	0	0.00	6	42.70	42.75	-6	12,869	-0.05%
2021/04/16	0	0.00	13	42.47	42.50	-13	12,819	-0.10%
2021/04/15	5	42.35	1	42.55	42.50	4	12,960	0.03%
2021/04/14	12	42.30	7	41.91	42.10	5	13,048	0.04%
2021/04/13	6	43.18	2	42.88	42.75	4	13,219	0.03%
2021/04/12	6	43.47	0	0.00	43.30	6	13,260	0.05%
2021/04/09	39	44.25	31	44.11	43.80	8	13,368	0.06%
2021/04/08	12	44.83	16	45.22	45.25	-4	13,092	-0.03%
2021/04/07	29	44.14	11	44.10	44.50	18	12,668	0.14%
2021/04/06	2	42.95	3	42.90	42.90	-1	12,494	-0.01%
2021/04/01	2	42.75	0	0.00	42.70	2	12,548	0.02%
2021/03/31	4	42.83	14	42.83	42.90	-10	12,519	-0.08%
2021/03/30	12	43.12	10	43.33	43.15	2	12,456	0.02%
2021/03/29	8	43.61	21	43.66	43.50	-13	12,466	-0.10%
2021/03/26	35	43.68	12	43.66	43.55	23	12,456	0.18%
2021/03/25	12	43.03	1	43.00	42.90	11	12,374	0.09%
2021/03/24	5.2	42.93	1	42.85	42.80	4.2	12,387	0.03%
2021/03/23	2	42.85	1	42.85	42.85	1	12,546	0.01%
2021/03/22	2	42.93	4	42.95	42.95	-2	12,656	-0.02%
2021/03/19	10	42.74	3	42.75	43.00	7	12,852	0.05%
2021/03/18	8	43.03	3	42.83	43.15	5	12,934	0.04%
2021/03/17	11	42.26	0	0.00	42.25	11	13,209	0.08%
2021/03/16	8	42.74	12	42.53	42.60	-4	13,565	-0.03%
2021/03/15	17	42.78	2	42.80	42.75	15	13,882	0.11%
2021/03/12	1	42.65	3	42.83	42.75	-2	14,095	-0.01%
2021/03/11	11	42.26	2	42.30	42.30	9	14,223	0.06%
2021/03/10	3.1	42.32	0	0.00	42.15	3.1	14,546	0.02%
2021/03/09	1	42.70	0	0.00	42.25	1	14,756	0.01%
2021/03/08	9	42.93	0	0.00	42.40	9	14,970	0.06%
2021/03/05	7	43.12	4	43.00	42.90	3	15,179	0.02%
2021/03/04	3	43.67	4	43.69	43.50	-1	15,588	-0.01%
2021/03/03	1	44.00	8	43.65	43.90	-7	16,233	-0.04%
2021/03/02	2	44.03	1	43.70	43.60	1	16,666	0.01%
2021/02/26	1	43.75	18	43.81	44.10	-17	16,977	-0.10%
2021/02/25	1	44.55	0	0.00	44.30	1	17,426	0.01%
2021/02/24	2	44.40	17	45.00	44.05	-15	17,573	-0.09%
2021/02/23	5	44.90	1	45.10	44.75	4	17,586	0.02%
2021/02/22	13	45.18	11	45.18	45.00	2	17,692	0.01%
2021/02/19	6	43.84	3	44.30	44.35	3	17,644	0.02%
2021/02/18	11	44.07	0	0.00	43.95	11	17,771	0.06%
2021/02/17	13	44.05	11	43.95	43.85	2	17,898	0.01%
2021/02/05	0	0.00	21	43.28	43.40	-21	17,998	-0.12%
2021/02/04	0	0.00	1	42.35	42.15	-1	18,487	-0.01%
2021/02/03	0	0.00	3	42.07	41.95	-3	18,648	-0.02%
2021/02/02	4	42.30	2	42.20	42.00	2	18,874	0.01%
2021/02/01	1	41.80	5	41.85	41.90	-4	19,014	-0.02%
2021/01/29	3	42.73	3	42.75	42.45	0	19,199	0.00%
2021/01/28	2	43.05	1	43.15	43.15	1	19,193	0.01%
2021/01/27	10	43.85	0	0.00	43.80	10	19,271	0.05%
2021/01/26	6.1	44.49	3	43.77	43.75	3.1	19,254	0.02%
2021/01/25	19	45.01	5	45.08	44.95	14	19,103	0.07%
2021/01/22	5	43.70	5	43.88	44.15	0	18,774	0.00%
2021/01/21	2	42.83	5	42.88	42.70	-3	18,754	-0.02%
2021/01/20	8	43.41	16	43.28	42.65	-8	18,800	-0.04%
2021/01/19	22	43.78	1	43.90	43.75	21	18,607	0.11%
2021/01/18	9	43.84	1	44.60	44.15	8	18,593	0.04%
2021/01/15	22	45.54	28	45.78	44.80	-6	18,601	-0.03%
2021/01/14	13	46.57	40	46.22	46.70	-27	18,293	-0.15%
2021/01/13	13	45.02	2	44.95	44.90	11	17,949	0.06%
2021/01/12	4	43.98	10	44.35	43.85	-6	18,092	-0.03%
2021/01/11	1	44.80	6.2	44.84	44.90	-5.2	18,612	-0.03%
2021/01/08	10	44.72	13	44.92	44.75	-3	18,733	-0.02%
2021/01/07	4	44.49	3	44.52	44.40	1	18,611	0.01%
2021/01/06	12.1	45.06	2	45.53	44.50	10.1	18,624	0.05%
2021/01/05	6	44.71	16	44.86	44.95	-10	18,417	-0.05%
2021/01/04	5	44.46	3	44.43	44.60	2	18,456	0.01%
2020/12/31	4	43.73	3	43.57	43.50	1	18,705	0.01%
2020/12/30	3	43.52	3	43.53	43.50	0	18,822	0.00%
2020/12/29	6	43.33	1	43.15	43.15	5	19,498	0.03%
2020/12/28	13	43.81	7	44.02	43.70	6	19,815	0.03%
2020/12/25	6	43.84	51	43.99	43.75	-45	19,983	-0.23%
2020/12/24	20	43.95	4	43.93	43.75	16	20,069	0.08%
2020/12/23	8	43.24	8	43.38	43.20	0	20,155	0.00%
2020/12/22	9	43.54	1	44.10	43.15	8	20,428	0.04%
2020/12/21	6	43.89	1	43.70	43.90	5	20,608	0.02%
2020/12/18	15	44.58	18	44.39	44.15	-3	20,573	-0.01%
2020/12/17	12	44.71	55	44.29	44.50	-43	20,678	-0.21%
2020/12/16	21	44.08	5	44.11	44.40	16	20,705	0.08%
2020/12/15	6	43.49	20	43.59	43.35	-14	20,614	-0.07%
2020/12/14	7	44.20	9	44.09	44.15	-2	20,435	-0.01%
2020/12/11	14	44.45	6	44.22	44.35	8	20,484	0.04%
2020/12/10	131	46.00	11	45.79	45.50	120	20,316	0.59%	大買/鉅額交易
2020/12/09	16	47.39	2	47.60	47.20	14	20,238	0.07%
2020/12/08	9	47.08	2	47.75	47.85	7	20,205	0.03%
2020/12/07	3	47.45	4	47.66	47.35	-1	20,647	0.00%
2020/12/04	29	46.94	21	46.96	47.20	8	20,442	0.04%
2020/12/03	14	47.79	12	47.61	47.60	2	20,121	0.01%
2020/12/02	5	47.60	42	48.01	47.45	-37	20,090	-0.18%
2020/12/01	18	48.50	3	48.07	48.20	15	19,979	0.08%
2020/11/30	51	49.07	3	49.05	48.05	48	19,938	0.24%
2020/11/27	20	48.02	21	48.09	48.40	-1	19,702	-0.01%
2020/11/26	3	46.93	4	46.60	47.45	-1	19,443	-0.01%
2020/11/25	11	46.07	7	45.98	45.75	4	19,207	0.02%
2020/11/24	35	47.51	15	47.80	46.85	20	19,061	0.10%
2020/11/23	5	47.40	14	47.01	46.75	-9	18,805	-0.05%
2020/11/20	1	46.30	3.5	46.36	46.25	-2.5	18,968	-0.01%
2020/11/19	0	0.00	31	47.15	46.50	-31	19,129	-0.16%
2020/11/18	36	46.44	0	0.00	46.35	36	19,335	0.19%
2020/11/17	4	46.93	82	47.19	46.65	-78	19,912	-0.39%
2020/11/16	83	46.89	12	47.00	46.80	71	20,442	0.35%
2020/11/13	21	46.52	6	46.49	46.70	15	20,731	0.07%
2020/11/12	20	47.03	25	47.09	46.90	-5	20,835	-0.02%
2020/11/11	1	45.95	12	45.72	45.85	-11	20,461	-0.05%
2020/11/10	10	44.85	9	45.11	44.90	1	20,732	0.00%
2020/11/09	29	45.45	3	46.10	45.25	26	21,800	0.12%
2020/11/06	4.4	45.84	14	45.50	45.30	-9.6	22,576	-0.04%
2020/11/05	1	44.25	1	44.05	44.70	0	23,229	0.00%
2020/11/04	3	43.55	0	0.00	43.80	3	24,048	0.01%
2020/11/03	1	43.90	0	0.00	43.75	1	24,687	0.00%
2020/11/02	0	0.00	15	42.95	43.25	-15	25,601	-0.06%
2020/10/30	6	44.01	6	44.01	43.55	0	27,081	0.00%
2020/10/29	4	44.04	12	44.02	44.55	-8	27,382	-0.03%
2020/10/28	2	44.48	0	0.00	44.55	2	27,423	0.01%
2020/10/27	3	45.77	2	45.65	45.60	1	27,518	0.00%
2020/10/26	2	45.85	11	45.86	45.70	-9	27,982	-0.03%
2020/10/23	8	46.77	3	46.70	46.45	5	28,080	0.02%
2020/10/22	0	0.00	13	46.75	47.00	-13	28,204	-0.05%
2020/10/21	15	46.91	9	47.26	46.35	6	28,313	0.02%
2020/10/20	13	46.20	1	46.35	46.25	12	28,481	0.04%
2020/10/19	10	45.65	19	45.84	46.80	-9	28,705	-0.03%
2020/10/16	6	44.68	6	45.23	43.60	0	28,456	0.00%
2020/10/15	1	45.85	6	45.39	45.10	-5	29,164	-0.02%
2020/10/14	1	45.20	2	45.20	45.05	-1	29,634	0.00%
2020/10/13	3	45.37	10	44.95	45.70	-7	29,856	-0.02%
2020/10/12	3	46.05	5	46.53	45.30	-2	30,054	-0.01%
2020/10/08	4	45.73	16	46.43	46.30	-12	30,053	-0.04%
2020/10/07	14	44.49	5	44.57	44.90	9	29,831	0.03%
2020/10/06	12	43.83	6	44.33	45.00	6	29,996	0.02%
2020/10/05	14	42.55	18	42.44	42.90	-4	29,823	-0.01%
2020/09/30	9	40.63	2	40.90	40.75	7	29,671	0.02%
2020/09/29	1	41.80	11	41.83	41.55	-10	29,783	-0.03%
2020/09/28	6	41.53	3	41.83	41.85	3	30,098	0.01%
2020/09/25	10	42.37	4	40.36	41.15	6	30,399	0.02%
2020/09/24	24	43.70	1	43.15	43.05	23	30,492	0.08%
2020/09/23	7	45.69	10.1	45.31	45.00	-3.1	30,640	-0.01%
2020/09/22	10	46.09	6	45.90	45.70	4	30,888	0.01%
2020/09/21	3	46.50	46	47.16	47.25	-43	31,357	-0.14%
2020/09/18	3	47.00	1	47.25	46.95	2	31,337	0.01%
2020/09/17	0	0.00	31	47.29	47.00	-31	31,523	-0.10%
2020/09/16	12	47.81	19	47.49	47.05	-7	31,661	-0.02%
2020/09/15	12	47.61	7	47.74	47.50	5	31,599	0.02%
2020/09/14	42	47.54	23	47.53	46.60	19	31,791	0.06%
2020/09/11	19	46.87	7	47.23	47.30	12	32,083	0.04%
2020/09/10	46	46.67	30	47.19	46.25	16	32,395	0.05%
2020/09/09	6	44.88	35	43.90	45.15	-29	31,771	-0.09%
2020/09/08	2	44.70	6	44.50	44.05	-4	31,868	-0.01%
2020/09/07	12	45.31	6	44.89	44.40	6	32,136	0.02%
2020/09/04	1	43.65	3	44.97	44.80	-2	32,370	-0.01%
2020/09/03	3	44.85	0	0.00	44.40	3	32,591	0.01%
2020/09/02	8	45.02	2	44.95	45.00	6	32,629	0.02%
2020/09/01	19	45.23	16	45.10	45.40	3	32,858	0.01%
2020/08/31	6	43.71	0	0.00	43.65	6	32,742	0.02%
2020/08/28	5	44.04	0	0.00	44.30	5	33,059	0.02%
2020/08/27	3	44.55	5	43.74	43.80	-2	33,321	-0.01%
2020/08/26	35	44.15	22	44.26	44.35	13	33,705	0.04%
2020/08/25	11	45.00	7	45.20	45.05	4	33,837	0.01%
2020/08/24	4	45.06	6	45.20	45.45	-2	33,911	-0.01%
2020/08/21	19	45.24	15	45.22	45.15	4	34,534	0.01%
2020/08/20	16	44.92	40	44.74	44.05	-24	34,238	-0.07%
2020/08/19	22	48.08	24	48.68	47.70	-2	33,907	-0.01%
2020/08/18	33	49.90	19	49.64	49.15	14	33,793	0.04%
2020/08/17	74	50.12	22	50.23	50.20	52	33,918	0.15%
2020/08/14	71	50.01	71	49.96	50.50	0	34,313	0.00%
2020/08/13	76	51.11	81	51.81	49.25	-5	34,217	-0.01%
2020/08/12	68	53.17	19	53.23	53.10	49	33,525	0.15%
2020/08/11	23	52.39	55	52.77	52.50	-32	33,359	-0.10%
2020/08/10	34.1	52.23	25	52.30	51.00	9.1	33,122	0.03%
2020/08/07	28	53.53	20	53.23	52.80	8	32,895	0.02%
2020/08/06	35	53.20	26	52.97	53.40	9	32,555	0.03%
2020/08/05	49	51.72	71	52.11	52.50	-22	32,338	-0.07%
2020/08/04	29	49.44	12	49.53	49.55	17	31,486	0.05%
2020/08/03	7	48.51	1	48.85	48.50	6	31,569	0.02%
2020/07/31	44	48.46	3	48.63	48.50	41	32,031	0.13%
2020/07/30	43	48.94	21	48.70	49.25	22	32,010	0.07%
2020/07/29	2	46.93	11	46.71	47.25	-9	31,895	-0.03%
2020/07/28	8	47.18	10	47.54	46.90	-2	32,192	-0.01%
2020/07/27	17	47.75	4	47.83	47.55	13	32,879	0.04%
2020/07/24	16	49.36	16	48.70	48.40	0	33,427	0.00%
2020/07/23	35	50.37	24	50.25	50.30	11	33,217	0.03%
2020/07/22	13	49.66	35	49.61	49.45	-22	33,065	-0.07%
2020/07/21	10	49.61	55	49.36	49.00	-45	33,126	-0.14%
2020/07/20	24	47.10	16	47.23	48.40	8	32,756	0.02%
2020/07/17	16	46.06	13	45.89	45.85	3	32,592	0.01%
2020/07/16	19	45.58	7	45.91	45.45	12	33,170	0.04%
2020/07/15	9	45.00	25	44.91	44.55	-16	33,437	-0.05%
2020/07/14	21	45.85	7	45.67	45.50	14	33,917	0.04%
2020/07/13	8	45.04	11	44.93	45.40	-3	33,967	-0.01%
2020/07/10	25	46.41	49	47.18	45.15	-24	34,161	-0.07%
2020/07/09	40	49.06	24	49.16	49.00	16	34,187	0.05%
2020/07/08	21	50.14	34	49.73	49.80	-13	34,151	-0.04%
2020/07/07	10	49.40	40	49.21	49.35	-30	34,128	-0.09%
2020/07/06	43	49.93	34	49.96	50.00	9	34,344	0.03%
2020/07/03	44	48.80	49	48.54	48.50	-5	34,444	-0.01%
2020/07/02	7	47.86	20	47.81	48.00	-13	34,802	-0.04%
2020/07/01	32	47.56	12	47.92	47.20	20	34,772	0.06%
2020/06/30	20	47.47	31	47.81	47.70	-11	34,841	-0.03%
2020/06/29	22	47.04	4	47.03	46.70	18	34,695	0.05%
2020/06/24	4	46.85	24	46.58	47.10	-20	34,962	-0.06%
2020/06/23	14	46.27	6	46.07	46.00	8	35,446	0.02%
2020/06/22	11	46.93	4	46.56	46.60	7	36,010	0.02%
2020/06/19	46	47.58	28	47.65	47.45	18	36,293	0.05%
2020/06/18	29	47.34	22	47.20	47.85	7	36,159	0.02%
2020/06/17	7	46.04	21	46.10	46.05	-14	35,660	-0.04%
2020/06/16	3	44.65	11	44.70	44.80	-8	35,667	-0.02%
2020/06/15	27	44.64	9	44.42	43.70	18	35,849	0.05%
2020/06/12	18	44.09	5	43.85	45.00	13	36,083	0.04%
2020/06/11	31	45.03	38	45.61	44.50	-7	36,124	-0.02%
2020/06/10	32	46.14	19	46.09	46.00	13	36,030	0.04%
2020/06/09	9	45.27	44	45.37	45.60	-35	36,039	-0.10%
2020/06/08	3	45.12	32	45.02	45.25	-29	36,199	-0.08%
2020/06/05	24	44.52	13	44.22	44.25	11	36,074	0.03%
2020/06/04	11	44.65	16	44.83	44.60	-5	36,091	-0.01%
2020/06/03	8	43.89	11	44.00	44.05	-3	35,916	-0.01%
2020/06/02	50	43.56	56	43.61	43.20	-6	35,702	-0.02%
2020/06/01	68	43.29	20	42.74	43.20	48	35,377	0.14%
2020/05/29	23	42.04	15	42.00	42.00	8	35,022	0.02%
2020/05/28	69	42.69	97	41.96	42.10	-28	34,916	-0.08%
2020/05/27	23	40.98	18	40.94	40.95	5	34,122	0.01%
2020/05/26	8	40.78	30	40.47	40.15	-22	34,051	-0.06%
2020/05/25	35	39.78	59	39.07	40.15	-24	33,907	-0.07%
2020/05/22	45	39.93	71	40.06	39.60	-26	33,612	-0.08%
2020/05/21	6	40.03	91	39.80	41.30	-85	33,201	-0.26%
2020/05/20	19	39.39	15	39.22	39.15	4	32,618	0.01%
2020/05/19	175	39.53	10	39.64	39.30	165	32,530	0.51%	大買/鉅額交易
2020/05/18	35	39.62	82	39.71	38.85	-47	31,990	-0.15%
2020/05/15	27	41.97	33	42.42	42.00	-6	31,299	-0.02%
2020/05/14	29	43.41	49	42.36	41.95	-20	30,723	-0.07%
2020/05/13	36	43.90	24	43.92	44.10	12	30,202	0.04%
2020/05/12	24	43.73	45	43.69	44.25	-21	30,079	-0.07%
2020/05/11	24	43.14	19	43.10	43.00	5	29,914	0.02%
2020/05/08	29	41.74	9	41.87	41.55	20	29,380	0.07%
2020/05/07	87	40.62	24	40.69	41.00	63	29,258	0.22%
2020/05/06	11	39.16	13	39.60	39.25	-2	28,739	-0.01%
2020/05/05	18	39.87	29	39.75	39.10	-11	28,655	-0.04%
2020/05/04	32	39.44	65	39.40	39.50	-33	28,432	-0.12%
2020/04/30	62	38.82	36	39.30	39.95	26	28,255	0.09%
2020/04/29	32	37.27	85	37.76	37.55	-53	27,612	-0.19%
2020/04/28	17	36.67	23	36.66	36.45	-6	27,050	-0.02%
2020/04/27	40	36.29	15	36.27	36.65	25	26,985	0.09%
2020/04/24	95	35.88	13	35.63	35.45	82	26,688	0.31%
2020/04/23	15	35.62	112	35.53	35.35	-97	26,299	-0.37%	大賣/
2020/04/22	52	35.55	47	35.18	35.70	5	25,993	0.02%
2020/04/21	24	36.67	43	37.02	35.70	-19	25,836	-0.07%
2020/04/20	29	36.45	8	36.49	36.75	21	25,133	0.08%
2020/04/17	75	35.18	32	35.81	35.40	43	24,815	0.17%
2020/04/16	10	35.03	0	0.00	34.70	10	24,354	0.04%
2020/04/15	19	35.48	18	35.41	34.50	1	24,732	0.00%
2020/04/14	26	35.08	6	34.70	34.90	20	24,488	0.08%
2020/04/13	8	33.96	21	33.79	33.60	-13	24,494	-0.05%
2020/04/10	1	34.15	9	34.11	34.20	-8	24,821	-0.03%
2020/04/09	18	35.33	14	34.58	34.00	4	25,514	0.02%
2020/04/08	17	35.26	48	35.17	35.20	-31	25,418	-0.12%
2020/04/07	42	34.68	127	34.50	34.70	-85	24,919	-0.34%	大賣/
2020/04/06	56	32.33	4	32.28	32.65	52	24,255	0.21%
2020/04/01	45	31.39	222	31.42	31.75	-177	23,929	-0.74%	大賣/鉅額交易
2020/03/31	167	31.45	14	31.35	31.25	153	23,832	0.64%	大買/鉅額交易
2020/03/30	17	30.61	41	30.38	31.10	-24	23,473	-0.10%
2020/03/27	169	31.57	24	32.01	30.80	145	23,145	0.63%	大買/鉅額交易
2020/03/26	45	30.30	49	30.31	31.30	-4	22,533	-0.02%
2020/03/25	28	28.55	12	29.19	29.40	16	21,867	0.07%
2020/03/24	0	0.00	5	26.64	26.75	-5	21,608	-0.02%
2020/03/23	15	24.65	126	24.02	24.50	-111	21,739	-0.51%	大賣/鉅額交易
2020/03/20	164	25.79	78	25.78	25.85	86	21,736	0.40%	大買/
2020/03/19	29	24.18	64	25.44	23.50	-35	21,555	-0.16%
2020/03/18	17	27.34	10	26.69	26.10	7	21,752	0.03%
2020/03/17	24	28.98	33	28.33	27.70	-9	21,544	-0.04%
2020/03/16	13	31.01	3	31.57	29.70	10	21,262	0.05%
2020/03/13	10	31.38	17	31.57	32.05	-7	21,042	-0.03%
2020/03/12	47	36.41	5	36.14	34.75	42	20,873	0.20%
2020/03/11	18	39.43	37	39.22	38.50	-19	20,670	-0.09%
2020/03/10	6	38.29	5	38.66	38.75	1	20,469	0.00%
2020/03/09	4	40.83	4	41.23	38.90	0	20,550	0.00%
2020/03/06	14	41.13	68	40.86	41.15	-54	20,496	-0.26%
2020/03/05	78	40.58	10	40.62	40.60	68	20,648	0.33%
2020/03/04	2	39.03	11	39.07	39.40	-9	20,493	-0.04%
2020/03/03	16	40.25	0	0.00	39.70	16	20,513	0.08%
2020/03/02	1	39.10	4	39.00	39.00	-3	20,483	-0.01%
2020/02/27	7	39.82	10	40.05	39.00	-3	20,539	-0.01%
2020/02/26	17	41.75	14	41.46	41.35	3	20,352	0.01%
2020/02/25	3	43.10	0	0.00	43.45	3	20,386	0.01%
2020/02/21	10	44.10	2	43.98	43.75	8	20,871	0.04%
2020/02/20	1	43.75	20	43.85	44.05	-19	21,172	-0.09%
2020/02/19	1	43.10	0	0.00	42.85	1	21,259	0.00%
2020/02/18	12	43.25	3	43.32	43.10	9	21,748	0.04%
2020/02/17	5	43.15	0	0.00	43.25	5	22,448	0.02%
2020/02/14	2	43.28	5	42.95	43.10	-3	23,240	-0.01%
2020/02/13	6	43.82	0	0.00	43.20	6	24,558	0.02%
2020/02/12	0	0.00	17	43.64	44.60	-17	25,914	-0.07%
2020/02/11	12	41.20	5	41.12	41.85	7	25,711	0.03%
2020/02/10	21	39.06	35	39.60	39.75	-14	25,801	-0.05%
2020/02/07	2	41.20	1	41.20	41.05	1	25,899	0.00%
2020/02/06	4	42.24	6	42.11	42.25	-2	26,299	-0.01%
2020/02/05	2	40.95	16	41.16	41.20	-14	26,896	-0.05%
2020/02/04	42	41.48	21	41.59	41.30	21	27,189	0.08%
2020/02/03	8	38.32	4	39.36	40.00	4	27,672	0.01%
2020/01/31	8	40.93	22	40.14	40.90	-14	28,052	-0.05%
2020/01/30	2	42.75	10	42.30	41.85	-8	28,072	-0.03%
2020/01/20	1	46.40	2	46.05	46.45	-1	28,233	0.00%
2020/01/17	0	0.00	3	45.95	45.45	-3	28,649	-0.01%
2020/01/16	9	45.63	4	46.08	45.55	5	28,846	0.02%
2020/01/15	6	46.53	6	46.81	46.30	0	28,983	0.00%
2020/01/14	4	46.70	5	46.70	46.80	-1	29,176	0.00%
2020/01/13	31	46.48	5	46.48	46.35	26	29,078	0.09%
2020/01/10	0	0.00	10	45.50	45.65	-10	29,337	-0.03%
2020/01/09	17	44.97	46	45.37	45.20	-29	29,326	-0.10%
2020/01/08	5	43.14	10	42.77	43.40	-5	29,063	-0.02%
2020/01/07	24	43.18	28	42.99	43.20	-4	29,218	-0.01%
2020/01/06	44	42.34	5	42.71	41.65	39	29,767	0.13%
2020/01/03	40	45.08	38	44.70	43.85	2	29,727	0.01%
2020/01/02	36	46.22	19	46.02	47.00	17	29,685	0.06%
2019/12/31	0	0.00	2	45.10	45.10	-2	29,739	-0.01%
2019/12/30	12	45.00	5	45.35	44.90	7	30,178	0.02%
2019/12/27	5	45.11	6	45.22	45.40	-1	30,544	0.00%
2019/12/26	7	45.33	8	45.13	45.15	-1	31,259	0.00%
2019/12/25	0	0.00	1	46.50	46.40	-1	31,405	0.00%
2019/12/24	2	46.30	1	46.60	46.25	1	31,752	0.00%
2019/12/23	0	0.00	72	46.44	45.90	-72	31,981	-0.23%
2019/12/20	2	46.50	7	46.56	46.80	-5	32,123	-0.02%
2019/12/19	1	45.90	1	46.45	45.90	0	32,661	0.00%
2019/12/18	20	46.27	3	46.90	46.00	17	33,134	0.05%
2019/12/17	13	48.00	3	47.65	47.90	10	33,154	0.03%
2019/12/16	3	46.18	9	47.38	47.90	-6	33,259	-0.02%
2019/12/13	21	46.60	6	46.69	45.80	15	33,304	0.05%
2019/12/12	4	48.54	16	48.38	48.75	-12	33,254	-0.04%
2019/12/11	6	47.73	0	0.00	47.70	6	33,557	0.02%
2019/12/10	3	47.70	0	0.00	48.30	3	33,920	0.01%
2019/12/09	2	47.95	4	48.44	47.75	-2	34,326	-0.01%
2019/12/06	7	47.49	0	0.00	47.45	7	34,645	0.02%
2019/12/05	2	47.60	5	47.98	47.95	-3	35,780	-0.01%
2019/12/04	15	47.18	8	47.65	46.90	7	37,666	0.02%
2019/12/03	4	48.84	3	48.80	48.45	1	39,329	0.00%
2019/12/02	10	48.02	4	48.43	49.90	6	39,620	0.02%
2019/11/29	1	48.80	0	0.00	48.95	1	39,645	0.00%
2019/11/28	1	49.40	0	0.00	49.40	1	39,863	0.00%
2019/11/27	1	50.00	2	50.75	50.00	-1	41,176	0.00%
2019/11/26	12	50.35	4	50.50	50.50	8	41,983	0.02%
2019/11/25	0	0.00	3	50.23	49.60	-3	42,057	-0.01%
2019/11/22	33	50.21	12	50.06	49.50	21	42,338	0.05%
2019/11/21	3	49.80	1	49.75	49.50	2	42,736	0.00%
2019/11/20	23	50.08	8	50.04	50.60	15	43,309	0.03%
2019/11/19	4	50.35	2	51.75	50.60	2	45,154	0.00%
2019/11/18	2	51.25	32	51.28	51.20	-30	45,711	-0.07%
2019/11/15	41	51.82	5	51.58	51.00	36	45,973	0.08%
2019/11/14	4	50.55	37	51.29	52.20	-33	46,146	-0.07%
2019/11/13	19	49.60	23	50.07	50.90	-4	46,986	-0.01%
2019/11/12	18	48.96	108	48.43	50.10	-90	47,221	-0.19%	大賣/
2019/11/11	42	47.26	135	46.82	47.05	-93	46,232	-0.20%	大賣/
2019/11/08	0	0.00	14	44.03	44.70	-14	44,678	-0.03%
2019/11/07	23	43.20	11	42.86	43.30	12	44,375	0.03%
2019/11/06	181	43.94	14	44.73	43.90	167	44,263	0.38%	大買/鉅額交易
2019/11/05	11	45.06	34	45.21	45.45	-23	43,928	-0.05%
2019/11/04	54	43.91	25	44.71	45.00	29	43,667	0.07%
2019/11/01	36	43.04	36.3	43.01	43.00	-0.3	43,027	0.00%
2019/10/31	1	43.15	94	42.58	42.75	-93	42,830	-0.22%
2019/10/30	16	40.43	68	41.70	41.80	-52	42,219	-0.12%
2019/10/29	16	41.53	0	0.00	40.75	16	41,778	0.04%
2019/10/28	17	41.65	133	41.78	41.80	-116	41,663	-0.28%	大賣/鉅額交易
2019/10/25	116	40.18	25	40.90	40.75	91	41,324	0.22%	大買/
2019/10/24	18	41.22	1	41.30	41.50	17	41,037	0.04%
2019/10/23	4	41.14	22	41.48	41.85	-18	41,300	-0.04%
2019/10/22	88	41.87	85	41.18	40.95	3	42,375	0.01%
2019/10/21	2	41.08	5	41.05	41.30	-3	43,052	-0.01%
2019/10/18	3	41.33	58	41.49	41.30	-55	43,326	-0.13%
2019/10/17	37	40.80	26	40.78	40.85	11	43,947	0.03%
2019/10/16	15	41.36	61	41.18	41.30	-46	44,070	-0.10%
2019/10/15	23	41.43	40	40.94	40.75	-17	43,931	-0.04%
2019/10/14	110	40.88	146	41.34	41.20	-36	44,038	-0.08%	大買/大賣/
2019/10/09	47	38.85	149	38.70	38.60	-102	43,419	-0.23%	大賣/鉅額交易
2019/10/08	164	38.27	263	38.76	38.95	-99	43,382	-0.23%	大買/大賣/
2019/10/07	96	38.43	194	38.46	38.15	-98	42,489	-0.23%	大賣/
2019/10/04	10	37.60	39	37.63	37.90	-29	41,966	-0.07%
2019/10/03	373	37.28	77	37.52	37.70	296	41,536	0.71%	大買/鉅額交易
2019/10/02	33	36.53	107	37.20	37.80	-74	41,033	-0.18%	大賣/
2019/10/01	51	35.33	44	35.74	35.90	7	40,230	0.02%
2019/09/27	27	34.86	26	34.84	34.75	1	39,831	0.00%
2019/09/26	3	35.55	11	35.64	35.60	-8	39,393	-0.02%
2019/09/25	26	36.08	90	35.88	36.10	-64	39,158	-0.16%
2019/09/24	57	36.62	69	36.35	35.80	-12	39,255	-0.03%
2019/09/23	116	37.83	31	37.57	37.50	85	38,966	0.22%	大買/
2019/09/20	42	37.22	61	37.08	36.85	-19	38,463	-0.05%
2019/09/19	31	36.57	20	36.70	36.95	11	37,999	0.03%
2019/09/18	68	36.56	37	36.78	36.50	31	37,726	0.08%
2019/09/17	43	36.70	32	36.87	36.70	11	37,174	0.03%
2019/09/16	48	36.22	4	36.36	36.25	44	37,095	0.12%
2019/09/12	39	36.13	26	35.89	35.85	13	36,562	0.04%
2019/09/11	20	35.46	53	35.48	35.55	-33	36,167	-0.09%
2019/09/10	42	35.67	30	35.69	35.70	12	35,595	0.03%
2019/09/09	31	36.52	14	35.94	35.55	17	35,065	0.05%
2019/09/06	165	37.58	267	37.62	37.00	-102	34,262	-0.30%	大買/大賣/鉅額交易
2019/09/05	171	36.43	427	35.21	36.60	-256	32,356	-0.79%	大買/大賣/鉅額交易
2019/09/04	264	33.14	24	32.93	33.30	240	30,454	0.79%	大買/鉅額交易
2019/09/03	18	32.52	54	32.61	32.10	-36	30,089	-0.12%
2019/09/02	55	31.95	11	32.10	32.50	44	29,806	0.15%
2019/08/30	90	32.86	34	32.83	32.10	56	29,435	0.19%
2019/08/29	106	31.66	102	31.64	32.15	4	28,021	0.01%	大買/大賣/
2019/08/28	72	30.79	24	30.86	30.65	48	27,048	0.18%
2019/08/27	43	31.25	1	31.50	30.80	42	26,720	0.16%
2019/08/26	22	31.30	26	31.16	30.95	-4	26,329	-0.02%
2019/08/23	136	32.57	154	32.40	32.40	-18	25,684	-0.07%	大買/大賣/
2019/08/22	74	31.91	208	31.99	32.80	-134	24,986	-0.54%	大賣/鉅額交易
2019/08/21	80	29.87	148	30.07	30.60	-68	22,932	-0.30%	大賣/
2019/08/20	63	29.44	60.4	29.42	29.10	2.7	22,112	0.01%
2019/08/19	94	29.77	42	29.90	29.60	52	21,683	0.24%
2019/08/16	24	29.49	78	29.49	29.50	-54	21,065	-0.26%
2019/08/15	20.4	28.42	91	28.43	28.60	-70.7	19,576	-0.36%
2019/08/14	4	27.58	18	27.70	27.50	-14	18,507	-0.08%
2019/08/13	7	26.54	5	26.40	26.65	2	18,053	0.01%
2019/08/12	1	26.65	6	26.86	26.75	-5	18,163	-0.03%
2019/08/08	0	0.00	14	26.72	26.85	-14	18,476	-0.08%
2019/08/07	3	26.42	0	0.00	26.25	3	18,360	0.02%
2019/08/06	1	24.65	13	25.69	26.25	-12	18,355	-0.07%
2019/08/05	5	25.50	0	0.00	25.50	5	18,274	0.03%
2019/08/02	16	25.68	2	25.78	26.00	14	18,250	0.08%
2019/08/01	19	26.50	0	0.00	26.40	19	18,095	0.10%
2019/07/31	10	26.66	22	26.72	27.00	-12	17,994	-0.07%
2019/07/30	3	26.60	3	26.25	26.20	0	17,759	0.00%
2019/07/29	52	26.50	1	26.55	26.50	51	17,817	0.29%
2019/07/26	23	26.55	4	26.61	26.75	19	17,716	0.11%
2019/07/25	7	26.94	19	26.91	27.05	-12	17,541	-0.07%
2019/07/24	181	27.30	75	26.80	26.35	106	17,125	0.62%	大買/鉅額交易
2019/07/23	105	28.51	96	28.59	28.20	9	16,007	0.06%	大買/
2019/07/22	7	28.94	4	28.93	29.00	3	14,988	0.02%
2019/07/19	46	29.69	37	29.63	29.25	9	14,758	0.06%
2019/07/18	60	28.83	24	28.97	29.05	36	14,620	0.25%
2019/07/17	29	28.52	24	28.50	28.70	5	14,531	0.03%
2019/07/16	17	28.40	33	28.34	28.60	-16	14,662	-0.11%
2019/07/15	18	27.74	108	27.95	28.20	-90	14,314	-0.63%	大賣/
2019/07/12	36	26.49	36	26.95	27.10	0	14,129	0.00%
2019/07/11	2	25.80	5	25.95	25.95	-3	14,174	-0.02%
2019/07/10	1	26.35	4	26.41	26.30	-3	14,850	-0.02%
2019/07/09	0	0.00	2	26.10	26.20	-2	15,220	-0.01%
2019/07/08	2	26.70	1	26.45	26.40	1	16,078	0.01%
2019/07/05	0	0.00	3	26.65	26.70	-3	16,403	-0.02%
2019/07/04	0	0.00	36	26.75	26.90	-36	16,726	-0.22%
2019/07/03	35	26.78	3	26.87	26.65	32	16,980	0.19%
2019/07/02	0	0.00	9	26.72	26.65	-9	17,478	-0.05%
2019/07/01	16	26.57	19	26.70	26.60	-3	18,100	-0.02%
2019/06/28	25	26.29	15	26.12	26.05	10	18,963	0.05%
2019/06/27	25	25.73	30	25.89	26.00	-5	20,197	-0.02%
2019/06/26	0	0.00	3	25.40	25.35	-3	20,600	-0.01%
2019/06/25	3	25.42	1	25.65	25.30	2	20,709	0.01%
2019/06/24	12	25.76	10	25.60	25.80	2	20,854	0.01%
2019/06/21	20	26.12	16	25.98	25.95	4	20,896	0.02%
2019/06/20	12	25.35	4	25.55	25.35	8	20,493	0.04%
2019/06/19	1	25.25	0	0.00	25.25	1	20,503	0.00%
2019/06/17	0	0.00	24	24.98	24.95	-24	20,649	-0.12%
2019/06/14	74	25.61	29	25.48	25.00	45	20,766	0.22%
2019/06/13	12	25.18	47	25.15	25.35	-35	20,360	-0.17%
2019/06/12	81	24.96	92	25.13	25.20	-11	20,296	-0.05%
2019/06/11	3	24.57	25	24.79	24.90	-22	20,305	-0.11%
2019/06/10	9	24.21	8	23.99	24.35	1	20,085	0.00%
2019/06/06	0	0.00	6	23.45	23.40	-6	20,058	-0.03%
2019/06/05	10	23.86	6	23.89	23.45	4	20,117	0.02%
2019/06/04	3	23.55	0	0.00	23.50	3	20,139	0.01%
2019/06/03	0	0.00	6	23.02	23.35	-6	20,228	-0.03%
2019/05/31	2	23.15	10	23.12	23.15	-8	20,259	-0.04%
2019/05/30	6	22.69	1	22.70	22.80	5	20,363	0.02%
2019/05/29	7	22.10	6	22.23	22.05	1	20,338	0.00%
2019/05/28	33	23.24	32	22.85	22.60	1	20,280	0.00%
2019/05/27	2	22.58	13	22.64	23.15	-11	20,272	-0.05%
2019/05/24	14	23.28	9	23.36	23.00	5	20,291	0.02%
2019/05/23	5	23.69	23	23.47	23.70	-18	20,268	-0.09%
2019/05/22	10	23.55	5	24.09	23.55	5	20,365	0.02%
2019/05/21	5	23.18	12	23.13	23.20	-7	20,493	-0.03%
2019/05/20	3	23.53	12	23.70	23.50	-9	21,209	-0.04%
2019/05/17	8	23.98	10	24.13	23.75	-2	21,337	-0.01%
2019/05/16	6	24.40	10	24.42	23.65	-4	21,310	-0.02%
2019/05/15	1	23.95	16	23.81	23.95	-15	21,224	-0.07%
2019/05/14	9	22.84	8	22.35	23.50	1	21,291	0.00%
2019/05/13	10	23.23	23	23.24	23.10	-13	21,387	-0.06%
2019/05/10	12	24.25	6	24.24	24.00	6	21,375	0.03%
2019/05/09	18	24.52	0	0.00	24.35	18	21,316	0.08%
2019/05/08	4	24.53	3	24.62	25.00	1	21,224	0.00%
2019/05/07	10	24.97	2	24.85	24.80	8	21,241	0.04%
2019/05/06	10	24.75	20	24.73	24.50	-10	21,236	-0.05%
2019/05/03	1	25.75	0	0.00	25.75	1	20,972	0.00%
2019/05/02	2	25.65	8	25.57	25.70	-6	20,975	-0.03%
2019/04/30	19	25.36	7	25.44	25.55	12	20,948	0.06%
2019/04/29	3	24.78	20	25.21	25.90	-17	20,870	-0.08%
2019/04/26	13	25.83	18	25.73	25.70	-5	20,598	-0.02%
2019/04/25	0	0.00	3	26.17	26.10	-3	20,614	-0.01%
2019/04/24	49	26.26	52	26.32	25.85	-3	20,653	-0.01%
2019/04/23	52	27.69	7	27.92	27.55	45	19,663	0.23%
2019/04/22	50	28.07	103	28.15	28.10	-53	19,327	-0.27%	大賣/
2019/04/19	83	27.77	4	27.55	27.35	79	18,894	0.42%
2019/04/18	7	27.50	16	27.20	27.00	-9	18,667	-0.05%
2019/04/17	50	27.87	32	28.10	27.50	18	18,384	0.10%
2019/04/16	63	28.29	21	28.28	28.05	42	17,818	0.24%
2019/04/15	32	27.52	58	27.39	27.35	-26	17,098	-0.15%
2019/04/12	55	27.96	49	27.77	27.55	6	16,723	0.04%
2019/04/11	20	26.79	12	26.75	26.80	8	15,825	0.05%
2019/04/10	4	26.88	24	26.86	26.90	-20	15,437	-0.13%
2019/04/09	28	26.56	117	26.55	26.45	-89	15,118	-0.59%	大賣/
2019/04/08	66	27.27	65	27.30	27.05	1	14,820	0.01%
2019/04/03	53	26.58	40	26.56	26.60	13	14,225	0.09%
2019/04/02	85	26.16	41	26.16	26.40	44	13,501	0.33%
2019/04/01	390	24.89	749	25.44	25.30	-359	12,231	-2.94%	大買/大賣/鉅額交易
2019/03/29	444	23.67	16	23.50	23.70	428	10,574	4.05%	大買/鉅額交易
2019/03/28	16	22.52	2	22.50	22.70	14	10,037	0.14%
2019/03/27	11	22.32	31	22.65	22.70	-20	10,028	-0.20%
2019/03/26	16	21.82	8	21.88	21.70	8	10,195	0.08%
2019/03/25	2	21.98	17	21.98	22.00	-15	10,179	-0.15%
2019/03/22	5	22.45	0	0.00	22.35	5	10,200	0.05%
2019/03/21	11	22.79	1	22.75	22.60	10	10,207	0.10%
2019/03/20	10	22.43	21	22.52	22.35	-11	10,283	-0.11%
2019/03/19	11	22.57	5	22.55	22.35	6	10,382	0.06%
2019/03/18	2	21.90	81	22.24	22.15	-79	10,457	-0.76%
2019/03/15	4	21.63	2	21.85	21.80	2	10,411	0.02%
2019/03/14	15	21.77	41	21.50	21.50	-26	10,552	-0.25%
2019/03/13	41	22.20	1	22.30	22.20	40	10,743	0.37%
2019/03/12	4	22.55	0	0.00	22.40	4	10,932	0.04%
2019/03/11	0	0.00	95	22.04	22.10	-95	11,167	-0.85%
2019/03/08	22	21.68	3	21.70	21.65	19	11,761	0.16%
2019/03/07	3	22.65	4	22.65	22.20	-1	11,895	-0.01%
2019/03/06	1	22.80	14	22.98	22.90	-13	12,051	-0.11%
2019/03/05	13	23.15	51	22.91	22.80	-38	12,248	-0.31%
2019/03/04	1	22.80	11	22.61	22.95	-10	12,222	-0.08%
2019/02/27	3	22.90	1	22.75	22.70	2	12,217	0.02%
2019/02/26	20	22.87	2	22.90	23.05	18	12,267	0.15%
2019/02/25	4	23.08	1	23.00	23.00	3	12,418	0.02%
2019/02/22	16	23.03	13	23.04	23.00	3	12,358	0.02%
2019/02/21	4	22.65	6	22.95	23.20	-2	12,366	-0.02%
2019/02/20	118	22.98	1	22.75	22.95	117	12,650	0.92%	大買/鉅額交易
2019/02/19	158	22.75	11	22.76	23.05	147	12,561	1.17%	大買/鉅額交易
2019/02/18	3	21.90	2	21.90	21.90	1	11,968	0.01%
2019/02/15	15	21.48	312	21.44	21.55	-297	12,015	-2.47%	大賣/鉅額交易
2019/02/14	3	21.85	106	21.76	21.50	-103	12,021	-0.86%	大賣/鉅額交易
2019/02/13	0	0.00	110	21.66	21.70	-110	11,962	-0.92%	大賣/鉅額交易
2019/02/12	304	21.51	15	21.53	21.60	289	12,446	2.32%	大買/鉅額交易
2019/02/11	0	0.00	6	21.12	21.20	-6	12,566	-0.05%
2019/01/30	2	20.75	106	20.68	20.60	-104	12,660	-0.82%	大賣/鉅額交易
2019/01/28	168	21.12	1	20.90	20.85	167	13,415	1.24%	大買/鉅額交易
2019/01/24	0	0.00	53	20.60	20.50	-53	13,733	-0.39%
2019/01/23	0	0.00	1	20.50	20.50	-1	13,935	-0.01%
2019/01/22	33	20.40	1	20.40	20.20	32	14,072	0.23%
2019/01/18	150	20.70	0	0.00	20.60	150	14,266	1.05%	大買/鉅額交易
2019/01/17	22	20.47	4	20.70	20.30	18	14,486	0.12%
2019/01/16	20	20.15	27	20.39	20.60	-7	14,495	-0.05%
2019/01/15	0	0.00	5	19.97	20.20	-5	14,360	-0.03%
2019/01/14	0	0.00	2	19.60	19.60	-2	14,438	-0.01%
2019/01/11	44	20.09	46	19.91	19.90	-2	14,692	-0.01%
2019/01/10	0	0.00	17	20.04	20.05	-17	15,020	-0.11%
2019/01/09	2	20.00	4	19.98	19.90	-2	15,386	-0.01%
2019/01/08	10	19.85	0	0.00	20.05	10	15,487	0.06%
2019/01/07	0	0.00	3	19.95	19.90	-3	15,621	-0.02%
2019/01/04	2	19.15	4	19.20	19.20	-2	15,783	-0.01%
2019/01/03	3	20.25	3	19.85	19.80	0	15,907	0.00%
2019/01/02	2	19.90	1	19.95	19.85	1	16,019	0.01%
2018/12/28	2	19.93	0	0.00	19.80	2	16,284	0.01%
2018/12/27	0	0.00	4	20.38	20.20	-4	16,852	-0.02%
2018/12/26	3	20.40	5	20.11	19.90	-2	16,926	-0.01%
2018/12/25	5	20.06	2	20.05	20.15	3	17,065	0.02%
2018/12/24	0	0.00	1	20.70	20.55	-1	17,093	-0.01%
2018/12/22	0	0.00	2	20.63	20.60	-2	17,189	-0.01%
2018/12/21	5	20.35	31	20.36	20.95	-26	17,410	-0.15%
2018/12/20	2	20.73	6	20.87	20.60	-4	17,722	-0.02%
2018/12/19	17	21.65	41	21.67	21.30	-24	17,714	-0.14%
2018/12/18	4	20.94	8	20.93	21.05	-4	17,683	-0.02%
2018/12/17	1	21.40	5	21.05	21.05	-4	17,765	-0.02%
2018/12/14	2	21.85	2	21.45	21.50	0	17,781	0.00%
2018/12/13	12	21.91	8	21.90	21.95	4	17,820	0.02%
2018/12/12	4	21.50	7	21.51	21.60	-3	17,689	-0.02%
2018/12/11	24	21.31	30	21.28	21.10	-6	17,662	-0.03%
2018/12/10	7	20.66	30	21.00	20.65	-23	17,651	-0.13%
2018/12/07	21	21.01	24	21.19	21.20	-3	17,651	-0.02%
2018/12/06	7	20.91	211	20.98	20.35	-204	17,640	-1.16%	大賣/鉅額交易
2018/12/05	6	21.82	0	0.00	21.80	6	17,458	0.03%
2018/12/04	7	22.43	40	22.57	22.40	-33	17,852	-0.18%
2018/12/03	225	21.43	51	21.60	22.30	174	17,951	0.97%	大買/鉅額交易
2018/11/30	13	20.41	23	20.38	20.40	-10	17,427	-0.06%
2018/11/29	77	20.25	16	20.58	20.00	61	17,294	0.35%
2018/11/28	21	20.15	6	20.33	20.35	15	17,213	0.09%
2018/11/27	0	0.00	20	19.63	19.85	-20	17,126	-0.12%
2018/11/26	2	19.25	10	19.15	19.20	-8	17,119	-0.05%
2018/11/23	29	19.32	6	18.90	19.05	23	17,118	0.13%
2018/11/22	56	19.91	20	20.07	19.45	36	17,050	0.21%
2018/11/21	21	19.51	0	0.00	19.55	21	16,899	0.12%
2018/11/20	26	19.68	13	19.65	19.65	13	16,952	0.08%
2018/11/19	17	20.35	41	20.20	20.10	-24	17,034	-0.14%
2018/11/16	13	19.71	4	19.70	19.20	9	16,955	0.05%
2018/11/15	5	19.47	0	0.00	19.55	5	16,886	0.03%
2018/11/14	12	18.98	8	19.02	19.10	4	16,986	0.02%
2018/11/13	21	18.24	80	18.22	18.70	-59	17,107	-0.34%
2018/11/12	1	18.30	6	18.52	18.60	-5	17,024	-0.03%
2018/11/09	62	18.69	49	18.26	18.30	13	16,951	0.08%
2018/11/08	26	19.19	28	19.18	19.00	-2	16,502	-0.01%
2018/11/07	2	19.00	0	0.00	18.85	2	16,287	0.01%
2018/11/06	22	19.21	85	19.61	18.75	-63	16,284	-0.39%
2018/11/05	53	20.50	25	20.18	19.90	28	15,950	0.18%
2018/11/02	23	21.07	13	21.23	21.30	10	15,614	0.06%
2018/11/01	2	20.35	0	0.00	20.30	2	15,470	0.01%
2018/10/31	50	19.42	19	19.67	19.80	31	15,696	0.20%
2018/10/30	31	19.37	36	19.11	19.15	-5	15,858	-0.03%
2018/10/29	15	18.82	6	18.81	18.95	9	16,107	0.06%
2018/10/26	2	18.65	1	18.35	18.35	1	16,437	0.01%
2018/10/25	10	18.35	11.5	18.53	18.25	-1.5	16,927	-0.01%
2018/10/24	5	19.84	21	19.95	19.75	-16	16,924	-0.09%
2018/10/23	1	20.10	1	20.10	20.10	0	16,963	0.00%
2018/10/22	30	20.47	5	20.65	20.80	25	17,118	0.15%
2018/10/19	12	20.42	7	20.34	20.45	5	17,055	0.03%
2018/10/18	0	0.00	40	20.88	20.95	-40	17,019	-0.24%
2018/10/17	18	20.54	20	20.35	20.35	-2	16,837	-0.01%
2018/10/16	11	21.40	1	21.50	21.20	10	16,856	0.06%
2018/10/15	55	20.64	13	20.87	20.75	42	16,972	0.25%
2018/10/12	25	19.67	33	19.41	20.10	-8	16,971	-0.05%
2018/10/11	5	19.37	17	19.56	19.35	-12	17,020	-0.07%
2018/10/09	50	21.68	50	21.90	21.50	0	17,107	0.00%
2018/10/08	3	21.60	7	21.70	21.65	-4	17,213	-0.02%
2018/10/05	34	21.40	49	21.61	21.40	-15	17,064	-0.09%
2018/10/04	0	0.00	1	23.45	23.45	-1	16,604	-0.01%
2018/10/03	9	24.12	1	24.30	23.70	8	16,650	0.05%
2018/10/02	17	24.40	5	24.25	24.50	12	16,732	0.07%
2018/10/01	25	24.31	0	0.00	24.40	25	16,847	0.15%
2018/09/28	25	24.23	41	24.34	24.10	-16	16,892	-0.09%
2018/09/27	72	25.01	25	24.75	24.65	47	16,787	0.28%
2018/09/26	0	0.00	10	24.50	24.55	-10	16,534	-0.06%
2018/09/25	62	24.93	3	25.00	24.70	59	16,640	0.35%
2018/09/21	6	23.80	4	23.83	24.10	2	16,420	0.01%
2018/09/20	3	23.30	0	0.00	23.25	3	16,399	0.02%
2018/09/19	17	23.96	60	23.87	23.65	-43	16,559	-0.26%
2018/09/18	1	24.40	0	0.00	23.95	1	16,537	0.01%
2018/09/17	42	24.59	46	24.47	24.80	-4	16,679	-0.02%
2018/09/14	58	24.21	38	24.42	24.60	20	16,705	0.12%
2018/09/13	52	23.55	31	23.31	23.55	21	16,891	0.12%
2018/09/12	29	23.30	16	23.68	23.10	13	17,158	0.08%
2018/09/11	21	23.64	15	23.70	23.85	6	17,449	0.03%
2018/09/10	71	24.42	63	24.66	23.30	8	18,032	0.04%
2018/09/07	12	25.97	1	27.70	25.85	11	19,104	0.06%
2018/09/06	29	28.05	0	0.00	28.00	29	21,158	0.14%
2018/09/05	5	27.85	33	28.08	27.85	-28	22,206	-0.13%
2018/09/04	38	27.86	1	28.55	27.90	37	22,719	0.16%
2018/09/03	1	28.70	124	28.77	28.55	-123	22,715	-0.54%	大賣/鉅額交易
2018/08/31	5	29.34	14	29.24	29.40	-9	22,722	-0.04%
2018/08/30	1	29.30	2	29.28	29.10	-1	22,854	0.00%
2018/08/29	15	29.07	34	29.09	29.10	-19	22,947	-0.08%
2018/08/28	4	29.00	6	29.35	28.90	-2	23,098	-0.01%
2018/08/27	12	29.11	3	29.08	29.25	9	23,249	0.04%
2018/08/24	47	28.82	1	28.60	28.80	46	23,183	0.20%
2018/08/23	84	28.92	83	28.50	28.95	1	23,073	0.00%
2018/08/22	22	27.65	13	27.70	27.60	9	22,828	0.04%
2018/08/21	95	27.15	55	27.16	27.20	40	22,932	0.17%
2018/08/20	25	28.18	16	28.47	27.40	9	23,086	0.04%
2018/08/17	3	29.33	12	29.35	29.00	-9	22,995	-0.04%
2018/08/16	76	29.19	72	28.72	29.05	4	23,348	0.02%
2018/08/15	90	29.53	28	29.84	29.35	62	23,421	0.26%
2018/08/14	4	29.65	6	30.16	30.50	-2	23,514	-0.01%
2018/08/13	35	30.35	40	30.78	29.85	-5	23,716	-0.02%
2018/08/10	63	31.36	151	31.26	31.10	-88	23,821	-0.37%	大賣/
2018/08/09	5	31.49	8	31.49	31.50	-3	23,939	-0.01%
2018/08/08	70	31.89	99	32.06	31.90	-29	24,118	-0.12%
2018/08/07	12	32.22	1	32.25	32.00	11	24,418	0.05%
2018/08/06	1	33.00	29	32.88	33.00	-28	24,297	-0.12%
2018/08/03	7	32.29	28	32.10	32.00	-21	24,510	-0.09%
2018/08/02	128	32.34	91	32.10	32.20	37	24,651	0.15%	大買/
2018/08/01	15	31.53	42	31.75	32.20	-27	25,327	-0.11%
2018/07/31	26	30.65	6	30.79	30.40	20	25,290	0.08%
2018/07/30	3	30.40	2	30.70	30.40	1	25,140	0.00%
2018/07/27	29	30.87	31	30.57	30.90	-2	25,161	-0.01%
2018/07/26	17	30.09	0	0.00	30.25	17	25,300	0.07%
2018/07/25	2	29.78	8	29.66	30.00	-6	25,565	-0.02%
2018/07/23	1	29.00	66	29.06	29.05	-65	25,313	-0.26%
2018/07/20	5	30.30	0	0.00	30.25	5	25,076	0.02%
2018/07/19	0	0.00	2	30.00	29.95	-2	24,901	-0.01%
2018/07/18	23	29.79	28	29.88	30.10	-5	24,931	-0.02%
2018/07/17	3	29.40	9	29.49	29.10	-6	24,825	-0.02%
2018/07/16	39	30.06	5	30.10	30.00	34	24,839	0.14%
2018/07/13	9	31.18	0	0.00	31.00	9	24,691	0.04%
2018/07/12	17	30.61	14	31.13	31.00	3	24,774	0.01%
2018/07/11	8	30.66	9	30.80	30.75	-1	24,952	0.00%
2018/07/10	6	30.42	4	30.53	30.35	2	25,171	0.01%
2018/07/09	1	30.55	0	0.00	31.15	1	26,232	0.00%
2018/07/06	4	30.88	7	30.77	30.80	-3	26,899	-0.01%
2018/07/05	8	31.01	11	31.35	30.65	-3	26,945	-0.01%
2018/07/04	45	31.99	47	32.08	31.95	-2	26,993	-0.01%
2018/07/03	10	32.79	15	32.89	32.50	-5	27,117	-0.02%
2018/07/02	21	32.60	0	0.00	32.55	21	26,962	0.08%
2018/06/29	8	32.03	9	32.12	32.35	-1	27,093	0.00%
2018/06/28	13	32.08	6	32.03	31.65	7	27,009	0.03%
2018/06/27	6	32.72	1	32.35	32.30	5	26,950	0.02%
2018/06/26	9	32.46	14	32.11	32.55	-5	26,929	-0.02%
2018/06/25	15	33.12	5	33.06	33.00	10	26,886	0.04%
2018/06/22	50	33.59	17	33.23	33.15	33	26,980	0.12%
2018/06/21	20	34.94	3	35.50	34.60	17	26,896	0.06%
2018/06/20	45	34.97	29	34.71	35.60	16	26,861	0.06%
2018/06/19	51	35.62	24	35.51	34.90	27	26,765	0.10%
2018/06/15	234	38.45	192	38.05	37.70	42	26,255	0.16%	大買/大賣/
2018/06/14	88	37.96	136	38.11	38.90	-48	24,915	-0.19%	大賣/
2018/06/13	52	35.00	27	35.13	35.40	25	22,937	0.11%
2018/06/12	7	34.27	8	34.14	33.80	-1	22,031	0.00%
2018/06/11	4	33.00	23	32.88	32.75	-19	21,673	-0.09%
2018/06/08	14	33.93	8	33.61	33.40	6	21,921	0.03%
2018/06/07	12	33.72	12	33.90	33.65	0	22,377	0.00%
2018/06/06	2	34.75	12	34.59	34.55	-10	22,251	-0.04%
2018/06/05	45	34.68	42	34.23	34.15	3	22,400	0.01%
2018/06/04	29	34.29	25	34.61	34.90	4	22,455	0.02%
2018/06/01	4	33.99	1	34.10	33.70	3	22,512	0.01%
2018/05/31	9	34.02	4	33.65	33.60	5	22,802	0.02%
2018/05/30	35	33.69	1	33.75	33.55	34	23,288	0.15%
2018/05/29	4	34.83	2	34.95	34.50	2	23,391	0.01%
2018/05/28	9	35.12	11	35.00	34.95	-2	23,570	-0.01%
2018/05/25	3	34.35	2	34.25	34.20	1	23,415	0.00%
2018/05/24	13	33.99	33	34.37	34.45	-20	23,628	-0.08%
2018/05/23	2	33.55	0	0.00	33.15	2	23,605	0.01%
2018/05/22	0	0.00	1	33.40	33.40	-1	23,453	0.00%
2018/05/21	17	33.54	9	33.78	33.80	8	23,377	0.03%
2018/05/18	7	33.77	20	33.07	32.70	-13	23,167	-0.06%
2018/05/17	32	33.28	25	33.40	33.30	7	23,090	0.03%
2018/05/16	8	33.69	23	33.52	33.10	-15	23,046	-0.07%
2018/05/15	21	34.76	38	34.24	33.80	-17	22,957	-0.07%
2018/05/14	5	34.72	2	34.05	34.15	3	23,036	0.01%
2018/05/11	47	34.70	52	34.73	34.10	-5	23,132	-0.02%
2018/05/10	35	34.19	38	34.05	33.80	-3	22,666	-0.01%
2018/05/09	20	33.43	42	33.58	33.20	-22	22,350	-0.10%
2018/05/08	11	33.20	7	32.63	32.80	4	21,464	0.02%
2018/05/07	3	31.20	62	31.02	30.95	-59	21,176	-0.28%
2018/05/04	7	31.88	4	31.78	30.95	3	21,506	0.01%
2018/05/03	11	32.00	1	31.55	31.75	10	22,074	0.05%
2018/05/02	60	31.63	29	31.52	31.35	31	21,805	0.14%
2018/04/27	21	29.32	7	29.51	29.30	14	21,559	0.06%
2018/04/26	10	29.47	16	29.44	29.00	-6	21,626	-0.03%
2018/04/25	1	29.80	3	29.75	30.10	-2	21,588	-0.01%
2018/04/24	12	30.41	38	30.19	30.00	-26	21,592	-0.12%
2018/04/23	31	31.63	161	31.21	31.00	-130	21,465	-0.61%	大賣/鉅額交易
2018/04/20	171	32.05	172	32.55	32.10	-1	21,387	0.00%	大買/大賣/
2018/04/19	45	31.70	13	31.98	31.70	32	21,201	0.15%
2018/04/18	183	31.75	27.1	31.80	31.70	156	21,291	0.73%	大買/鉅額交易
2018/04/17	31.3	32.09	24	31.59	31.45	7.3	21,209	0.03%
2018/04/16	6	32.87	49	32.90	32.65	-43	21,189	-0.20%
2018/04/13	106	33.02	56	33.34	33.05	50	21,166	0.24%	大買/
2018/04/12	13	30.27	91	30.79	31.35	-78	20,249	-0.39%
2018/04/11	41	28.94	16	29.00	28.50	25	19,771	0.13%
2018/04/10	3	29.37	6	29.43	29.40	-3	19,800	-0.02%
2018/04/09	11	29.10	1	29.80	29.00	10	19,934	0.05%
2018/04/03	1	30.00	2	30.15	30.20	-1	19,923	-0.01%
2018/04/02	10	30.82	15	30.80	30.45	-5	20,214	-0.02%
2018/03/31	2	29.65	8	29.88	30.05	-6	20,072	-0.03%
2018/03/30	35	29.92	48	29.75	29.50	-13	20,210	-0.06%
2018/03/29	12	30.02	0	0.00	30.00	12	20,387	0.06%
2018/03/28	6	30.06	53	30.17	29.90	-47	20,561	-0.23%
2018/03/27	25	31.18	3	31.27	30.95	22	20,417	0.11%
2018/03/26	26	30.12	22	30.17	30.65	4	20,355	0.02%
2018/03/23	56	30.80	9	30.88	30.50	47	20,233	0.23%
2018/03/22	14	32.04	39	31.96	32.00	-25	19,980	-0.13%
2018/03/21	49	31.63	37	31.51	31.55	12	19,663	0.06%
2018/03/20	44	30.56	13	30.72	30.60	31	19,418	0.16%
2018/03/19	71	31.45	19	31.19	31.10	52	19,183	0.27%
2018/03/16	18	32.68	11	32.63	32.15	7	18,762	0.04%
2018/03/15	9	32.78	3	32.85	32.60	6	18,777	0.03%
2018/03/14	25	33.36	9	33.47	33.20	16	18,836	0.08%
2018/03/13	13	33.00	15	33.20	32.95	-2	18,651	-0.01%
2018/03/12	1	32.30	2	32.20	32.25	-1	18,307	-0.01%
2018/03/09	34	32.21	16	32.44	31.90	18	18,457	0.10%
2018/03/08	19	32.10	6	32.14	32.25	13	18,686	0.07%
2018/03/07	22	32.28	33	32.12	31.85	-11	18,602	-0.06%
2018/03/06	18	32.86	73	32.86	32.80	-55	18,614	-0.30%
2018/03/05	42	33.74	15	33.22	33.10	27	18,739	0.14%
2018/03/02	29	34.52	15	33.82	34.70	14	18,481	0.08%
2018/03/01	12	34.18	6	34.09	33.85	6	18,503	0.03%
2018/02/27	17	34.53	60	35.20	34.00	-43	18,561	-0.23%
2018/02/26	47	35.07	22	35.72	34.80	25	19,253	0.13%
2018/02/23	23	34.45	57	35.73	35.85	-34	19,068	-0.18%
2018/02/22	8	33.29	12	33.20	33.30	-4	19,016	-0.02%
2018/02/21	81	34.00	0	0.00	33.80	81	19,254	0.42%
2018/02/12	59	33.34	0	0.00	33.05	59	19,375	0.30%
2018/02/09	4	31.94	7	31.74	33.35	-3	19,537	-0.02%
2018/02/08	7	34.29	3	34.30	34.30	4	19,637	0.02%
2018/02/07	0	0.00	2	35.65	34.95	-2	19,961	-0.01%
2018/02/06	14	35.41	61	34.90	34.65	-47	20,642	-0.23%
2018/02/05	11	36.11	31	36.31	37.20	-20	20,457	-0.10%
2018/02/02	33	36.17	29	36.00	35.85	4	20,599	0.02%
2018/02/01	20	35.81	14	35.72	35.65	6	21,815	0.03%
2018/01/31	17	36.08	23	36.10	36.20	-6	22,319	-0.03%
2018/01/30	170	36.93	7	36.98	37.15	163	22,530	0.72%	大買/鉅額交易
2018/01/29	26	36.09	29	35.86	36.45	-3	23,005	-0.01%
2018/01/26	38	35.68	12	36.33	34.90	26	23,509	0.11%
2018/01/25	16	38.26	3	38.05	38.00	13	22,966	0.06%
2018/01/24	3	38.35	6	38.19	38.25	-3	23,424	-0.01%
2018/01/23	1	38.95	20	38.67	38.50	-19	23,505	-0.08%
2018/01/22	17	38.90	4	39.01	39.15	13	23,584	0.06%
2018/01/19	40	38.47	23	38.69	38.75	17	23,547	0.07%
2018/01/18	19	38.51	9	38.53	38.30	10	23,471	0.04%
2018/01/17	3	38.82	0	0.00	38.70	3	23,421	0.01%
2018/01/16	21	39.20	27	39.03	39.20	-6	23,463	-0.03%
2018/01/15	78	38.99	50	38.70	38.90	28	23,448	0.12%
2018/01/12	5	39.63	6	39.33	39.60	-1	23,531	0.00%
2018/01/11	15	38.21	3	38.15	38.20	12	23,511	0.05%
2018/01/10	17	38.17	0	0.00	38.00	17	23,773	0.07%
2018/01/09	23	39.95	28	40.05	39.65	-5	23,536	-0.02%
2018/01/08	10	41.92	121	41.77	41.80	-111	23,289	-0.48%	大賣/鉅額交易
2018/01/05	7	41.04	25	40.92	40.80	-18	22,986	-0.08%
2018/01/04	21	40.19	70	39.90	40.00	-49	22,763	-0.22%
2018/01/03	6	40.21	8	39.20	39.00	-2	22,867	-0.01%
2018/01/02	15	39.77	4	39.80	40.00	11	22,745	0.05%

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

...詳全文

東陽、華通瞄準偏價外UDN聯合新聞網－2023/12/13

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

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

...詳全文

華通

券商分點績效/獲利分析

凱基-板橋券商分點個股進出
凱基-板橋券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華通

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

凱基-板橋券商分點個股進出
凱基-板橋券商分點全部個股操作績效/獲利分析