華通 (2313)-凱基-中山券商分點個股進出

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
70.2
漲跌
▲2.9
漲幅
+4.31%
成交量
50,710張
產業
上市電子零組件類股
1886人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華通 (2313)籌碼相關－凱基-中山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中山券商分點個股進出
凱基-中山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
2024/12/17	30	69.12	69.6	69.12	70.20	-39.6	16,454	-0.24%
2024/12/16	10	67.81	17	68.44	67.30	-7	16,113	-0.04%
2024/12/13	67	67.43	61	67.50	66.80	6	15,774	0.04%
2024/12/12	78	68.14	72	68.24	68.00	6	15,329	0.04%
2024/12/11	36.3	65.87	30	66.08	65.90	6.3	14,567	0.04%
2024/12/10	12.8	64.30	10	64.98	63.70	2.8	13,781	0.02%
2024/12/09	8.3	62.52	1	62.40	62.40	7.3	13,772	0.05%
2024/12/06	0	0.00	6	62.30	61.90	-6	13,903	-0.04%
2024/12/05	42.1	62.46	1.3	62.08	62.00	40.9	14,153	0.29%
2024/12/04	0	0.00	2	62.20	62.30	-2	14,255	-0.01%
2024/12/02	8.1	61.10	0	0.00	61.30	8.1	14,918	0.05%
2024/11/29	1	60.00	0	0.00	60.90	1	15,454	0.01%
2024/11/28	2.1	60.94	69	60.28	60.50	-66.9	16,426	-0.41%
2024/11/27	3	61.60	8	61.71	61.10	-5	17,332	-0.03%
2024/11/26	1.9	63.39	2.1	63.25	62.90	-0.2	18,089	0.00%
2024/11/25	31	64.07	6	63.25	63.40	25	18,151	0.14%
2024/11/22	44.1	62.94	2	63.15	63.00	42.1	18,296	0.23%
2024/11/21	1	62.00	1	61.50	61.50	0	18,395	0.00%
2024/11/20	5	61.70	2	61.30	61.20	3	18,367	0.02%
2024/11/18	14	62.56	16	62.66	61.90	-2	18,591	-0.01%
2024/11/15	0	0.00	9	62.79	62.90	-9	18,734	-0.05%
2024/11/14	7.1	62.65	30	62.20	62.10	-23	19,172	-0.12%
2024/11/13	1	62.80	1	63.00	62.80	0	19,151	0.00%
2024/11/12	3	63.37	0	0.00	62.70	3	19,217	0.02%
2024/11/11	3	64.73	4	64.88	64.70	-1	19,225	-0.01%
2024/11/08	17	66.49	4	65.93	65.10	13	19,144	0.07%
2024/11/07	13	66.42	7.1	66.82	67.80	5.9	19,007	0.03%
2024/11/06	0	0.00	2	62.80	62.90	-2	18,613	-0.01%
2024/11/05	0	0.00	5	63.00	62.60	-5	18,950	-0.03%
2024/11/04	6	62.00	6	62.90	62.00	0	19,341	0.00%
2024/11/01	1	60.00	47	61.73	63.10	-46	19,660	-0.23%
2024/10/30	19.2	62.08	16	61.84	61.90	3.2	19,823	0.02%
2024/10/29	1	63.80	20	63.60	63.20	-19	19,922	-0.10%
2024/10/28	2	64.50	36	64.51	64.70	-34	20,094	-0.17%
2024/10/25	0	0.00	6	64.57	64.40	-6	20,129	-0.03%
2024/10/24	16	64.69	4	65.33	64.60	12	20,262	0.06%
2024/10/23	59	66.11	5	66.30	66.00	54	20,214	0.27%
2024/10/22	13.1	66.36	14	66.53	66.50	-0.9	20,141	0.00%
2024/10/21	2	64.90	6.1	63.85	65.40	-4.1	19,909	-0.02%
2024/10/18	22.2	63.06	15	62.47	62.10	7.2	19,777	0.04%
2024/10/17	1.1	64.50	46	64.49	64.50	-44.9	19,939	-0.23%
2024/10/16	3.6	63.55	0	0.00	63.00	3.6	20,076	0.02%
2024/10/15	2.1	64.20	0	0.00	64.20	2.1	20,076	0.01%
2024/10/14	5	63.30	2	63.20	63.40	3	20,148	0.01%
2024/10/11	5.2	62.87	34	62.75	62.20	-28.8	20,526	-0.14%
2024/10/09	20.2	63.09	1	62.90	62.50	19.2	21,476	0.09%
2024/10/08	38.1	63.76	30	64.83	64.30	8.1	21,618	0.04%
2024/10/07	19.7	65.69	1	65.30	65.40	18.7	22,214	0.08%
2024/10/04	8	66.81	0	0.00	67.10	8	23,261	0.03%
2024/10/01	2	68.20	0	0.00	68.40	2	23,514	0.01%
2024/09/30	46.1	68.34	47	68.90	68.30	-1	24,195	0.00%
2024/09/27	5	70.42	1	70.20	70.10	4	24,335	0.02%
2024/09/26	8	70.80	0.1	70.70	70.50	7.9	24,705	0.03%
2024/09/25	5.1	71.00	2	71.30	70.80	3.1	25,537	0.01%
2024/09/24	7	69.81	1.1	69.83	70.20	5.9	25,943	0.02%
2024/09/23	5	70.98	5	71.32	70.70	0	26,537	0.00%
2024/09/20	46	71.37	19	71.07	70.60	27	26,643	0.10%
2024/09/19	99	70.76	14	70.94	71.00	85	26,652	0.32%
2024/09/18	12.5	70.71	10	71.17	70.30	2.5	26,822	0.01%
2024/09/16	16	72.78	18	72.47	73.20	-2	26,801	-0.01%
2024/09/13	0	72.60	6	72.45	72.40	-6	27,406	-0.02%
2024/09/12	18	71.98	10	72.12	72.60	8	27,810	0.03%
2024/09/11	11	70.56	6	70.72	70.60	5	27,682	0.02%
2024/09/10	31.2	70.43	33	70.92	70.00	-1.8	27,725	-0.01%
2024/09/09	4	72.75	0	0.00	73.00	4	27,419	0.01%
2024/09/06	4	73.48	0	0.00	72.80	4	27,387	0.01%
2024/09/05	4	73.68	3	73.97	73.10	1	27,402	0.00%
2024/09/04	39	74.51	31.2	74.83	73.10	7.8	27,291	0.03%
2024/09/03	69	79.58	15	79.79	77.70	54	27,743	0.19%
2024/09/02	38	80.16	20	80.43	78.60	18	27,461	0.07%
2024/08/30	37.3	83.06	58	82.61	82.00	-20.8	27,057	-0.08%
2024/08/29	26	80.63	20	80.92	82.70	6	26,181	0.02%
2024/08/28	68	78.91	30	78.92	78.30	38	25,373	0.15%
2024/08/27	0	0.00	5	75.12	75.60	-5	24,684	-0.02%
2024/08/26	88	75.22	2	75.90	75.00	86	24,884	0.35%
2024/08/23	1.2	73.53	13	75.02	76.30	-11.8	24,807	-0.05%
2024/08/22	5	74.02	4	74.25	73.90	1	24,822	0.00%
2024/08/21	2	74.00	3	75.10	73.70	-1	25,007	0.00%
2024/08/20	5	75.92	4	75.53	75.20	1	25,164	0.00%
2024/08/19	12	75.00	3	74.67	74.70	9	25,492	0.04%
2024/08/16	3	74.30	20	74.18	75.40	-17	25,623	-0.07%
2024/08/15	5	70.72	0	0.00	70.70	5	25,831	0.02%
2024/08/14	3	72.23	2	71.70	71.60	1	26,105	0.00%
2024/08/13	4	71.93	53	72.32	72.10	-49	26,242	-0.19%
2024/08/12	0.1	70.80	1	71.10	70.60	-1	26,848	0.00%
2024/08/09	82	71.45	22.2	71.05	70.50	59.8	26,983	0.22%
2024/08/08	4	69.00	5	69.80	69.00	-1	26,803	0.00%
2024/08/07	6	69.55	7.8	69.88	70.00	-1.8	26,945	-0.01%
2024/08/06	4	65.63	7	64.74	65.10	-3	27,564	-0.01%
2024/08/05	15	66.57	23	67.86	66.40	-8	27,358	-0.03%
2024/08/02	14.5	74.85	2	74.69	73.70	12.5	27,104	0.05%
2024/08/01	12	78.25	1	77.80	78.20	11	27,074	0.04%
2024/07/31	8	79.04	1	77.60	77.70	7	26,934	0.03%
2024/07/30	21	77.68	20	76.50	77.90	1	26,925	0.00%
2024/07/29	6.5	77.40	22	78.27	76.90	-15.5	26,909	-0.06%
2024/07/26	9	78.94	0	0.00	80.00	9	26,823	0.03%
2024/07/23	25	80.67	3	80.53	80.50	22	26,839	0.08%
2024/07/22	14	78.19	72	79.63	79.00	-58	27,030	-0.21%
2024/07/19	7	80.67	45.1	80.62	80.40	-38.1	26,950	-0.14%
2024/07/18	17	83.08	0	0.00	82.90	17	26,873	0.06%
2024/07/17	10	84.57	21	85.09	86.20	-11	26,564	-0.04%
2024/07/16	4	85.48	4	86.33	85.30	0	26,468	0.00%
2024/07/15	36	86.46	4	86.03	85.70	32	26,492	0.12%
2024/07/12	15.1	87.57	27	87.97	86.90	-12	26,310	-0.05%
2024/07/11	25	88.99	43	90.30	90.30	-18	25,932	-0.07%
2024/07/10	30	86.39	17	86.65	86.00	13	25,159	0.05%
2024/07/09	47	85.64	32	84.64	86.10	15	25,000	0.06%
2024/07/08	18	85.63	32.6	84.99	86.30	-14.6	24,491	-0.06%
2024/07/05	4	82.10	51	82.23	81.90	-47	23,316	-0.20%
2024/07/04	7	81.93	32.2	81.62	82.30	-25.2	23,187	-0.11%
2024/07/03	7	79.60	15.1	78.80	79.50	-8.1	22,833	-0.04%
2024/07/02	36	75.79	25	77.19	78.10	11	23,082	0.05%
2024/07/01	68.3	77.88	39	75.86	76.30	29.3	22,645	0.13%
2024/06/28	28.5	81.77	24	81.16	81.40	4.5	21,800	0.02%
2024/06/27	131	81.84	77.3	81.68	81.40	53.7	21,449	0.25%	大買/
2024/06/26	5	78.98	18	78.92	79.40	-13	20,945	-0.06%
2024/06/25	21	77.20	11	76.88	77.70	10	20,838	0.05%
2024/06/24	10	76.30	20	78.61	78.20	-10	20,883	-0.05%
2024/06/21	27	78.13	43.1	78.31	77.60	-16.1	21,016	-0.08%
2024/06/20	2	76.65	39	78.27	78.40	-37	20,824	-0.18%
2024/06/19	50	74.15	19	75.32	74.80	31	20,361	0.15%
2024/06/18	2	72.85	21	73.32	73.50	-19	20,169	-0.09%
2024/06/17	5	71.80	3	71.77	71.60	2	20,402	0.01%
2024/06/14	4	71.20	0	0.00	71.80	4	20,571	0.02%
2024/06/13	20	72.74	11	72.31	72.00	9	20,907	0.04%
2024/06/12	2	72.60	3	72.43	72.60	-1	21,068	0.00%
2024/06/11	5	71.00	22	71.31	71.00	-17	21,131	-0.08%
2024/06/07	80.1	73.23	7	74.24	71.30	73	21,701	0.34%
2024/06/06	0.1	71.50	5	70.80	71.00	-5	22,357	-0.02%
2024/06/05	13.1	70.79	0	0.00	70.50	13.1	23,760	0.05%
2024/06/04	13.1	71.65	0	72.10	71.20	13	24,313	0.05%
2024/06/03	8	71.88	0	0.00	71.90	8	25,181	0.03%
2024/05/31	2	73.45	10	73.47	73.20	-8	25,482	-0.03%
2024/05/30	4	73.65	1	73.00	72.90	3	25,724	0.01%
2024/05/29	2	75.55	0.4	75.70	75.00	1.6	26,301	0.01%
2024/05/28	10.1	75.71	8.3	76.23	74.80	1.8	26,758	0.01%
2024/05/27	1	75.80	0	0.00	76.30	1	26,944	0.00%
2024/05/24	9.2	77.06	91	76.18	76.10	-81.8	27,412	-0.30%
2024/05/23	60	78.97	20	80.97	78.20	40	27,572	0.15%
2024/05/22	30	79.68	4.1	79.83	79.60	26	29,136	0.09%
2024/05/21	6	79.87	17.2	79.95	79.80	-11.2	30,395	-0.04%
2024/05/20	1	77.70	15	78.05	77.70	-14	29,956	-0.05%
2024/05/17	5	75.92	3	75.87	76.00	2	29,938	0.01%
2024/05/16	35	73.52	21	75.64	76.30	14	29,861	0.05%
2024/05/15	2.2	71.83	1	72.40	71.10	1.2	29,332	0.00%
2024/05/14	4.1	71.09	1	71.60	71.20	3.1	29,484	0.01%
2024/05/13	3.1	70.94	18.1	71.06	71.00	-14.9	29,761	-0.05%
2024/05/10	57.9	73.22	22	71.66	72.50	35.9	29,802	0.12%
2024/05/09	5	79.10	9	79.77	78.80	-4	28,883	-0.01%
2024/05/08	1	78.60	8	78.24	78.80	-7	28,829	-0.02%
2024/05/07	1	78.30	11	78.78	78.30	-10	28,909	-0.03%
2024/05/06	17	77.42	26	79.00	77.00	-9	28,872	-0.03%
2024/05/03	5.5	79.10	9	80.02	78.00	-3.5	28,843	-0.01%
2024/05/02	28.1	77.44	1	77.30	77.90	27.1	28,921	0.09%
2024/04/30	6	78.08	7	78.96	77.20	-1	29,353	0.00%
2024/04/29	24	77.69	0	0.00	77.80	24	29,672	0.08%
2024/04/26	5	77.44	13.5	78.37	77.60	-8.5	29,786	-0.03%
2024/04/25	1.1	74.49	2.3	74.87	75.00	-1.2	29,631	0.00%
2024/04/24	2.2	74.22	9	73.69	74.30	-6.8	29,751	-0.02%
2024/04/23	23.8	73.18	23	73.07	72.90	0.8	29,834	0.00%
2024/04/22	10	74.33	8	74.65	73.80	2	29,948	0.01%
2024/04/19	95.2	75.26	21.5	75.06	76.10	73.7	29,858	0.25%
2024/04/18	9.2	77.87	6	78.65	77.50	3.2	29,762	0.01%
2024/04/17	5.1	77.52	200	76.73	78.00	-194.9	29,828	-0.65%	大賣/鉅額交易
2024/04/16	21.1	76.82	14	77.40	76.60	7.1	29,938	0.02%
2024/04/15	6.2	79.78	4	80.48	79.70	2.2	29,832	0.01%
2024/04/12	5.2	80.81	6	81.62	81.90	-0.8	29,842	0.00%
2024/04/11	4.2	80.47	8	81.19	80.20	-3.9	29,737	-0.01%
2024/04/10	17	82.64	3	83.10	81.80	14	29,707	0.05%
2024/04/09	20	81.95	4	83.20	81.40	16	29,710	0.05%
2024/04/08	12.1	83.44	18.5	82.72	83.50	-6.4	29,554	-0.02%
2024/04/03	1.1	79.60	4	80.08	79.60	-3	29,085	-0.01%
2024/04/02	20	80.62	12	80.25	80.20	8	29,292	0.03%
2024/04/01	15.1	80.80	24	80.50	79.20	-8.9	29,279	-0.03%
2024/03/29	63.1	80.31	47	79.64	80.40	16.1	29,170	0.06%
2024/03/28	11.1	78.47	13	78.44	78.20	-1.9	29,054	-0.01%
2024/03/27	21	77.50	14	77.67	77.70	7	29,268	0.02%
2024/03/26	42	76.47	3	80.97	75.90	39	29,380	0.13%
2024/03/25	0.1	80.70	2	81.00	80.00	-2	29,320	-0.01%
2024/03/22	5.1	79.04	7	79.16	79.50	-2	29,473	-0.01%
2024/03/21	11.1	79.60	30	80.26	79.40	-18.9	29,535	-0.06%
2024/03/20	29	79.77	2.3	78.48	78.40	26.7	29,906	0.09%
2024/03/19	9.5	81.73	11	81.49	81.00	-1.5	31,496	0.00%
2024/03/18	19	81.58	24	81.55	82.10	-5	32,411	-0.02%
2024/03/15	6	78.43	15	79.10	77.70	-9	32,922	-0.03%
2024/03/14	11.1	79.39	11.5	80.66	78.70	-0.4	32,926	0.00%
2024/03/13	9	81.24	22	81.36	81.20	-13	32,844	-0.04%
2024/03/12	29	83.88	31.1	83.87	82.40	-2.1	32,839	-0.01%
2024/03/11	28	81.63	93.3	81.62	82.00	-65.3	31,964	-0.20%
2024/03/08	14.5	76.08	5	76.70	75.60	9.5	30,884	0.03%
2024/03/07	27.5	77.69	34.1	78.95	76.20	-6.6	31,035	-0.02%
2024/03/06	8	76.58	28.6	77.66	77.60	-20.6	30,914	-0.07%
2024/03/05	6	76.87	3	77.40	76.40	3	31,431	0.01%
2024/03/04	33	77.58	46	77.59	77.00	-13	32,972	-0.04%
2024/03/01	25.2	73.73	27	75.41	74.30	-1.8	34,387	-0.01%
2024/02/29	13.1	75.05	2	75.90	76.10	11.1	35,913	0.03%
2024/02/27	26.2	76.03	28	76.07	75.40	-1.9	37,024	-0.01%
2024/02/26	27.3	78.41	13	77.85	77.20	14.3	37,017	0.04%
2024/02/23	113.1	78.81	68.1	79.82	78.40	45	37,294	0.12%	大買/
2024/02/22	29.1	76.50	93.4	77.75	80.10	-64.3	37,042	-0.17%
2024/02/21	22	72.43	26.1	72.38	72.90	-4.1	36,963	-0.01%
2024/02/20	4	72.10	25	72.90	72.70	-21	37,178	-0.06%
2024/02/19	123	72.31	4	71.20	71.00	119	37,102	0.32%	大買/鉅額交易
2024/02/16	11	71.85	8	72.16	72.00	3	37,364	0.01%
2024/02/15	21	71.79	34	71.56	71.00	-13	37,615	-0.03%
2024/02/05	28.1	71.80	6	72.08	71.60	22.1	38,983	0.06%
2024/02/02	20	70.98	12	71.33	70.20	8	40,232	0.02%
2024/02/01	10.1	69.56	5	69.86	70.00	5.1	40,191	0.01%
2024/01/31	26.2	69.80	9	69.57	69.50	17.2	40,454	0.04%
2024/01/30	11	71.21	2	71.50	70.50	9	40,550	0.02%
2024/01/29	2	71.00	10	70.66	71.00	-8	40,656	-0.02%
2024/01/26	5.1	69.07	1	69.70	69.00	4.1	40,985	0.01%
2024/01/25	2	70.30	23.2	70.94	69.80	-21.2	41,188	-0.05%
2024/01/24	12.1	70.70	16.3	70.80	70.40	-4.2	40,982	-0.01%
2024/01/23	23.3	69.75	51.1	69.37	69.70	-27.8	40,968	-0.07%
2024/01/22	9.1	67.49	3	68.30	66.90	6.1	40,683	0.02%
2024/01/19	4.4	66.23	6.8	66.76	67.40	-2.5	40,499	-0.01%
2024/01/18	28.1	65.81	119	65.50	65.50	-90.9	40,505	-0.22%	大賣/
2024/01/17	12	68.53	13	69.38	68.00	-1	40,429	0.00%
2024/01/16	6	68.73	7	69.47	69.50	-1	40,321	0.00%
2024/01/15	6	68.10	4.2	67.34	67.90	1.8	40,266	0.00%
2024/01/12	16.1	66.85	4	66.58	66.40	12.1	40,339	0.03%
2024/01/11	15.1	67.20	1	67.30	67.30	14.1	40,304	0.03%
2024/01/10	6.1	66.84	11	67.38	68.00	-4.9	40,527	-0.01%
2024/01/09	7	69.27	49	68.00	67.90	-42	41,032	-0.10%
2024/01/08	13	68.60	18	68.47	69.00	-5	41,031	-0.01%
2024/01/05	2	69.20	1	69.00	69.20	1	41,117	0.00%
2024/01/04	11	69.43	15	70.00	69.00	-4	41,422	-0.01%
2024/01/03	11.3	68.64	3	68.80	69.00	8.3	41,492	0.02%
2024/01/02	13.2	69.59	5.2	69.34	69.20	8	41,369	0.02%
2023/12/29	10.3	70.30	6.3	70.57	70.70	4	41,584	0.01%
2023/12/28	32.5	71.44	9	71.22	70.80	23.5	41,629	0.06%
2023/12/27	10	72.52	3.1	72.87	72.80	7	41,882	0.02%
2023/12/26	6	72.03	10	72.10	72.50	-4	42,037	-0.01%
2023/12/25	18.4	72.22	12.1	73.48	71.50	6.3	42,320	0.01%
2023/12/22	23.5	72.84	3	73.03	72.10	20.5	42,424	0.05%
2023/12/21	6	73.25	12.2	73.36	73.30	-6.1	42,481	-0.01%
2023/12/20	3	71.70	7	72.36	72.00	-4	42,524	-0.01%
2023/12/19	5	70.20	28	70.43	70.90	-23	42,868	-0.05%
2023/12/18	13	72.17	9	72.50	71.60	4	43,549	0.01%
2023/12/15	70	74.81	62	74.30	72.90	8	44,545	0.02%
2023/12/14	186	75.84	83.5	75.77	74.50	102.5	46,545	0.22%	大買/鉅額交易
2023/12/13	61	73.69	42	73.01	74.40	19	46,806	0.04%
2023/12/12	25	71.15	156.3	70.72	70.90	-131.3	47,561	-0.28%	大賣/鉅額交易
2023/12/11	20.3	69.27	20	69.80	69.00	0.3	47,292	0.00%
2023/12/08	154	69.63	19	70.19	69.00	135	47,602	0.28%	大買/鉅額交易
2023/12/07	19	69.54	78.3	70.36	69.20	-59.3	48,515	-0.12%
2023/12/06	19.1	71.23	23	70.89	71.10	-4	48,288	-0.01%
2023/12/05	31	71.66	222	71.63	71.90	-191	48,248	-0.40%	大賣/鉅額交易
2023/12/04	22	73.47	14	73.98	72.90	8	48,965	0.02%
2023/12/01	66.2	71.79	15	72.15	72.10	51.2	50,497	0.10%
2023/11/30	46.2	73.17	105	72.95	73.30	-58.8	49,705	-0.12%	大賣/
2023/11/29	44.2	74.75	67	74.34	74.80	-22.8	48,693	-0.05%
2023/11/28	134	71.36	57	72.62	74.20	77	46,827	0.16%	大買/
2023/11/27	36	69.47	165	69.99	69.70	-129	44,777	-0.29%	大賣/鉅額交易
2023/11/24	263	66.83	70.1	66.04	67.60	193	42,790	0.45%	大買/鉅額交易
2023/11/22	22	64.20	28	64.48	64.70	-6	40,597	-0.01%
2023/11/21	83	64.43	40.3	65.02	64.50	42.7	39,860	0.11%
2023/11/20	87.3	62.27	52.1	61.83	63.00	35.2	38,050	0.09%
2023/11/17	31	58.92	229.7	58.22	59.00	-198.7	36,572	-0.54%	大賣/鉅額交易
2023/11/16	10	57.08	6	57.00	57.20	4	36,094	0.01%
2023/11/15	26.2	57.67	22	58.10	57.10	4.2	35,884	0.01%
2023/11/14	41	57.91	25	58.02	57.70	16	35,570	0.04%
2023/11/13	74.5	59.05	40.1	59.08	59.10	34.4	35,109	0.10%
2023/11/10	190	57.71	124.7	58.21	57.20	65.3	33,434	0.20%	大買/大賣/
2023/11/09	14	54.51	7	55.07	54.80	7	31,750	0.02%
2023/11/08	28.1	54.95	10	55.00	54.90	18.1	31,548	0.06%
2023/11/07	3	54.17	5.3	54.51	54.40	-2.3	31,258	-0.01%
2023/11/06	19	54.37	14	54.91	53.90	5	31,127	0.02%
2023/11/03	48	54.63	27	54.78	54.40	21	30,839	0.07%
2023/11/02	48	53.74	11	54.14	54.10	37	30,609	0.12%
2023/11/01	7	53.10	6	52.88	52.70	1	30,568	0.00%
2023/10/31	52	53.89	45	53.72	52.80	7	30,502	0.02%
2023/10/30	2	53.00	15	53.21	53.50	-13	30,046	-0.04%
2023/10/27	8.1	52.24	4	52.70	52.20	4.1	29,963	0.01%
2023/10/26	29.1	52.44	10	52.46	52.20	19.1	30,052	0.06%
2023/10/25	2	53.80	21	53.90	53.70	-19	29,867	-0.06%
2023/10/24	12	52.79	7	52.96	52.90	5	29,717	0.02%
2023/10/23	4	52.90	9	52.96	52.70	-5	29,641	-0.02%
2023/10/20	12	50.98	17.7	51.38	52.10	-5.7	29,565	-0.02%
2023/10/19	2.1	52.05	7	51.83	52.30	-4.9	29,457	-0.02%
2023/10/18	16.1	52.70	10	52.54	52.10	6.1	29,411	0.02%
2023/10/17	20.6	54.69	31	54.68	53.90	-10.4	29,148	-0.04%
2023/10/16	1	51.71	84.1	52.10	53.30	-83.1	28,656	-0.29%
2023/10/13	16.1	53.06	4	53.35	53.20	12.1	28,854	0.04%
2023/10/12	24.4	53.73	106	53.54	54.20	-81.6	29,327	-0.28%	大賣/
2023/10/11	8	52.34	5	52.98	52.20	3	28,844	0.01%
2023/10/06	17.1	52.45	113	52.46	51.80	-96	28,703	-0.33%	大賣/
2023/10/05	17	53.03	13	53.69	52.60	4	28,592	0.01%
2023/10/04	0	51.40	1	51.61	52.10	-1	28,224	0.00%
2023/10/03	36.1	52.49	17	52.04	52.00	19.1	28,024	0.07%
2023/10/02	11	53.86	4	54.00	54.30	7	27,611	0.03%
2023/09/28	13	53.38	14	53.48	53.00	-1	27,410	0.00%
2023/09/27	20.1	53.76	48.1	53.74	53.80	-28	27,321	-0.10%
2023/09/26	23.3	55.43	47	54.94	54.30	-23.7	26,988	-0.09%
2023/09/25	33	54.95	260.1	55.17	54.70	-227.1	26,553	-0.86%	大賣/鉅額交易
2023/09/22	62.3	55.20	50	54.90	55.60	12.3	26,212	0.05%
2023/09/21	44.1	55.56	25	55.44	55.50	19.1	25,657	0.07%
2023/09/20	113.2	57.08	53	56.90	56.60	60.2	24,776	0.24%	大買/
2023/09/19	72.3	58.74	50.1	58.77	56.90	22.2	23,512	0.09%
2023/09/18	199.1	58.19	101.2	56.85	57.60	97.9	20,843	0.47%	大買/大賣/
2023/09/15	57.2	53.86	333.4	54.43	54.40	-276.2	18,459	-1.50%	大賣/鉅額交易
2023/09/14	18	50.78	115.2	50.91	50.80	-97.2	16,435	-0.59%	大賣/
2023/09/13	118	50.38	10	50.43	50.40	108	15,673	0.69%	大買/鉅額交易
2023/09/12	72	50.85	70.1	50.55	50.80	1.9	15,093	0.01%
2023/09/11	40.2	48.88	57.1	48.52	48.20	-16.8	13,942	-0.12%
2023/09/08	53.2	48.50	33	48.90	48.85	20.2	13,491	0.15%
2023/09/07	49.3	49.95	7	49.74	48.80	42.3	13,015	0.32%
2023/09/06	696.1	47.75	173.1	49.60	50.40	523.1	11,877	4.40%	大買/大賣/鉅額交易
2023/09/05	2	45.80	10	45.92	46.10	-8	9,507	-0.08%
2023/09/04	0	0.00	4	44.90	45.45	-4	9,471	-0.04%
2023/09/01	6	44.99	1	45.20	45.00	5	9,543	0.05%
2023/08/31	13.3	45.86	5	45.30	45.30	8.3	9,583	0.09%
2023/08/30	0	0.00	5	45.05	44.95	-5	9,402	-0.05%
2023/08/29	1	43.95	4	43.95	44.10	-3	9,466	-0.03%
2023/08/28	11	44.16	12	43.75	43.70	-1	9,540	-0.01%
2023/08/25	1	43.50	0	0.00	43.50	1	9,605	0.01%
2023/08/24	6	43.53	6	43.95	43.70	0	9,731	0.00%
2023/08/23	5	43.35	27	43.44	43.45	-22	9,875	-0.22%
2023/08/22	2	42.53	1	42.35	42.75	1	10,159	0.01%
2023/08/21	24	42.80	1	42.50	42.50	23	10,296	0.22%
2023/08/18	15	42.57	1	43.65	42.55	14	10,314	0.14%
2023/08/17	1	43.60	0	0.00	43.75	1	10,360	0.01%
2023/08/14	1	43.55	0	0.00	43.60	1	10,661	0.01%
2023/08/11	2	45.00	2	44.75	44.70	0	10,691	0.00%
2023/08/10	1	45.30	2.8	45.20	44.95	-1.7	10,763	-0.02%
2023/08/08	13	46.33	3	46.42	45.90	10	10,711	0.09%
2023/08/07	3	46.30	9	46.32	46.45	-6	10,484	-0.06%
2023/08/04	1	44.40	0	0.00	44.40	1	10,243	0.01%
2023/08/02	1	44.80	2.1	44.70	44.70	-1.1	10,258	-0.01%
2023/07/31	5	45.72	9	45.43	45.50	-4	10,246	-0.04%
2023/07/27	0	0.00	1	44.75	45.05	-1	10,160	-0.01%
2023/07/26	9	45.77	7	45.18	45.05	2	10,120	0.02%
2023/07/25	9	45.40	10	45.92	45.95	-1	10,081	-0.01%
2023/07/24	10	44.94	11	44.55	44.65	-1	10,070	-0.01%
2023/07/21	8	44.96	5	45.05	45.00	3	10,087	0.03%
2023/07/20	19	45.73	20	45.41	45.45	-1	10,106	-0.01%
2023/07/19	16	46.79	21	45.80	45.70	-5	10,253	-0.05%
2023/07/18	43	47.99	13.2	48.13	48.10	29.8	10,109	0.30%
2023/07/17	43.1	47.84	41.5	48.06	48.50	1.6	9,815	0.02%
2023/07/14	0	0.00	11	45.83	45.70	-11	9,152	-0.12%
2023/07/13	10	46.30	13	45.82	45.70	-3	9,333	-0.03%
2023/07/12	0	0.00	1	45.80	45.75	-1	9,272	-0.01%
2023/07/11	1	45.35	2	45.63	45.60	-1	9,261	-0.01%
2023/07/10	6	45.34	1	45.60	44.85	5	9,478	0.05%
2023/07/06	3	45.68	5	46.01	45.50	-2	9,681	-0.02%
2023/07/05	11	45.90	43	45.43	46.10	-32	9,675	-0.33%
2023/07/04	5	44.65	4	44.93	44.95	1	9,335	0.01%
2023/07/03	0	0.00	2	45.00	44.90	-2	9,327	-0.02%
2023/06/30	0	0.00	1	44.85	44.40	-1	9,374	-0.01%
2023/06/29	2	44.73	6	44.85	44.80	-4	9,460	-0.04%
2023/06/28	5	44.63	0	0.00	44.85	5	9,328	0.05%
2023/06/27	0	0.00	1	44.10	44.10	-1	9,185	-0.01%
2023/06/26	1	43.55	2	43.80	43.75	-1	9,152	-0.01%
2023/06/19	0	0.00	1	43.35	43.25	-1	9,480	-0.01%
2023/06/15	0	0.00	26	43.29	43.40	-26	9,480	-0.27%
2023/06/13	0	0.00	3	43.70	43.80	-3	9,712	-0.03%
2023/06/12	1	43.85	0	0.00	43.80	1	9,732	0.01%
2023/06/09	0	0.00	10	44.35	44.20	-10	9,784	-0.10%
2023/06/08	0	0.00	1	43.75	44.05	-1	9,938	-0.01%
2023/06/07	1	44.54	1	44.45	44.10	0	10,081	0.00%
2023/06/06	0	0.00	3	44.53	44.50	-3	10,034	-0.03%
2023/06/05	0	0.00	4	44.35	44.10	-4	10,009	-0.04%
2023/06/02	10	44.42	1	44.70	44.35	9	10,128	0.09%
2023/06/01	2	44.35	4	44.35	44.45	-2	10,087	-0.02%
2023/05/30	2	43.70	0	0.00	44.10	2	10,040	0.02%
2023/05/29	1	44.20	26	44.37	44.30	-25	9,999	-0.25%
2023/05/26	3	43.78	11	43.90	44.25	-8	9,907	-0.08%
2023/05/25	0	0.00	4	43.29	43.35	-4	9,676	-0.04%
2023/05/24	1	42.35	0	0.00	42.60	1	9,602	0.01%
2023/05/23	4.1	42.18	5	42.10	42.20	-0.9	9,612	-0.01%
2023/05/22	20	42.93	44	43.00	42.75	-24	9,467	-0.25%
2023/05/19	81	42.75	7	43.39	43.50	74	9,372	0.79%
2023/05/18	1	42.10	0	0.00	42.10	1	9,245	0.01%
2023/05/17	2	41.78	0	0.00	41.70	2	9,228	0.02%
2023/05/16	6	41.90	0	0.00	41.80	6	9,105	0.07%
2023/05/15	0	0.00	1	42.15	42.20	-1	8,984	-0.01%
2023/05/12	3	42.83	2	42.50	42.05	1	9,001	0.01%
2023/05/11	3	42.83	2	42.50	42.40	1	8,992	0.01%
2023/05/10	1	43.15	2	43.35	43.20	-1	8,994	-0.01%
2023/05/09	1	43.85	6.1	43.79	43.75	-5.1	9,083	-0.06%
2023/05/08	0	0.00	1	43.50	43.75	-1	9,201	-0.01%
2023/05/05	2	43.10	0	0.00	43.15	2	9,264	0.02%
2023/05/04	1	43.20	0.2	43.20	43.35	0.8	9,454	0.01%
2023/05/03	1	43.00	0	0.00	43.25	1	9,619	0.01%
2023/04/28	3	43.10	5	43.08	43.10	-2	9,993	-0.02%
2023/04/27	0	0.00	5	42.98	43.10	-5	9,991	-0.05%
2023/04/26	2	41.75	1	41.60	42.30	1	9,950	0.01%
2023/04/25	13	41.92	0	0.00	41.55	13	9,987	0.13%
2023/04/24	6	41.99	15	42.37	41.75	-9	10,012	-0.09%
2023/04/21	11	43.20	2	43.30	43.00	9	9,978	0.09%
2023/04/20	2	43.60	1	43.70	43.70	1	10,046	0.01%
2023/04/19	12	43.89	9	44.30	43.80	3	10,141	0.03%
2023/04/18	19.3	44.92	32	44.96	44.60	-12.7	10,097	-0.13%
2023/04/17	3	44.40	8.3	44.48	44.55	-5.3	10,034	-0.05%
2023/04/14	0	0.00	4.2	44.08	44.10	-4.2	9,992	-0.04%
2023/04/13	5	43.90	0	0.00	44.00	5	9,974	0.05%
2023/04/12	1	46.40	0	0.00	46.35	1	9,686	0.01%
2023/04/11	4	46.88	3	47.05	46.85	1	9,416	0.01%
2023/04/10	3	46.90	5	46.91	46.90	-2	9,359	-0.02%
2023/04/07	4	46.45	1	46.55	46.40	3	9,218	0.03%
2023/04/06	0	46.00	1	45.95	46.20	-1	9,176	-0.01%
2023/03/31	0	0.00	1	46.75	46.35	-1	9,230	-0.01%
2023/03/30	3	46.20	8	46.36	46.30	-5	9,245	-0.05%
2023/03/29	0	0.00	1	45.95	45.80	-1	9,134	-0.01%
2023/03/28	0	0.00	1	45.75	45.55	-1	9,237	-0.01%
2023/03/27	0	0.00	2	45.83	45.95	-2	9,255	-0.02%
2023/03/24	1	45.85	9.1	45.16	45.65	-8.1	9,358	-0.09%
2023/03/23	0	0.00	1	44.90	44.70	-1	9,205	-0.01%
2023/03/22	10	45.10	1	45.10	45.10	9	9,177	0.10%
2023/03/21	4	44.74	3	44.77	44.90	1	9,177	0.01%
2023/03/20	3	44.10	11	44.26	44.30	-8	9,303	-0.09%
2023/03/17	4	43.34	1	43.35	43.30	3	9,522	0.03%
2023/03/16	18	43.55	3	43.05	43.10	15	9,527	0.16%
2023/03/15	2	44.20	0	0.00	44.20	2	9,696	0.02%
2023/03/14	8	44.60	7	44.55	44.50	1	9,815	0.01%
2023/03/13	7	44.53	1	45.55	45.15	6	9,884	0.06%
2023/03/10	7	45.49	11	45.39	45.25	-4	10,005	-0.04%
2023/03/09	5	46.88	2	47.15	46.50	3	10,078	0.03%
2023/03/08	10	46.91	2	47.00	47.00	8	10,252	0.08%
2023/03/07	3	46.78	1	47.00	46.90	2	10,272	0.02%
2023/03/06	2.2	46.11	1	46.25	46.10	1.2	10,195	0.01%
2023/03/03	3	46.72	0	0.00	46.75	3	10,145	0.03%
2023/02/24	1	45.70	0	0.00	45.60	1	10,192	0.01%
2023/02/21	2	46.38	0	0.00	46.20	2	10,715	0.02%
2023/02/20	0	0.00	2	46.78	46.65	-2	10,972	-0.02%
2023/02/17	1	46.60	7	46.51	46.60	-6	11,200	-0.05%
2023/02/16	0	0.00	15	46.23	46.40	-15	11,429	-0.13%
2023/02/14	0	0.00	6.1	45.93	45.85	-6.1	12,177	-0.05%
2023/02/10	1	45.30	2.1	45.51	45.70	-1.1	12,674	-0.01%
2023/02/08	1	45.90	12.1	46.32	46.30	-11.1	13,052	-0.09%
2023/02/07	7	45.76	0.1	45.95	45.70	6.9	13,138	0.05%
2023/02/03	13	46.93	1	47.00	46.75	12	13,014	0.09%
2023/02/02	4	46.58	9	46.82	46.75	-5	13,041	-0.04%
2023/02/01	0	0.00	14.2	46.29	46.55	-14.2	12,888	-0.11%
2023/01/31	3	45.62	5	45.54	45.55	-2	12,883	-0.02%
2023/01/30	18	44.90	3	45.07	45.10	15	12,927	0.12%
2023/01/17	3	44.15	0.4	44.00	44.25	2.6	12,752	0.02%
2023/01/16	3	43.42	0	0.00	44.00	3	12,837	0.02%
2023/01/13	7	43.69	0	0.00	43.50	7	12,890	0.05%
2023/01/12	2	44.13	1	43.75	44.10	1	12,946	0.01%
2023/01/11	14.5	44.02	3	43.97	44.00	11.5	12,957	0.09%
2023/01/10	3.2	44.36	6.1	44.57	44.70	-2.9	12,793	-0.02%
2023/01/09	5	44.64	3	44.85	45.10	2	12,780	0.02%
2023/01/06	4	43.94	0	0.00	44.30	4	12,731	0.03%
2023/01/05	14	44.84	0	0.00	44.70	14	12,835	0.11%
2023/01/04	1.1	45.31	1	45.45	45.35	0.1	12,913	0.00%
2023/01/03	1	44.70	1	45.45	45.55	0	13,039	0.00%
2022/12/30	11.1	44.96	7	44.73	44.50	4.1	13,197	0.03%
2022/12/29	0	0.00	0.4	45.10	45.00	-0.4	13,400	0.00%
2022/12/28	15.2	44.96	2	45.28	44.80	13.2	13,534	0.10%
2022/12/27	1	46.55	0	0.00	46.40	1	13,495	0.01%
2022/12/26	6.1	46.02	1	46.15	46.10	5.1	13,538	0.04%
2022/12/23	2.2	45.35	6.8	45.67	45.95	-4.6	13,646	-0.03%
2022/12/22	21.2	46.70	30	46.32	46.45	-8.8	13,669	-0.06%
2022/12/21	6.4	46.69	1	46.60	46.65	5.4	13,819	0.04%
2022/12/20	3.1	47.64	45	46.63	46.60	-41.9	13,914	-0.30%
2022/12/19	5	48.37	0	0.00	47.95	5	13,947	0.04%
2022/12/16	45	48.87	4	48.84	48.90	41	14,020	0.29%
2022/12/15	1	48.05	2	48.38	48.50	-1	13,975	-0.01%
2022/12/14	31	48.00	3	47.98	47.80	28	14,194	0.20%
2022/12/13	2	48.13	2	47.73	47.75	0	14,220	0.00%
2022/12/12	5.3	48.08	2	48.05	48.05	3.3	14,278	0.02%
2022/12/09	15	49.39	19	49.42	48.80	-4	14,409	-0.03%
2022/12/08	13	49.54	3.3	49.33	49.40	9.7	14,403	0.07%
2022/12/07	34.3	50.22	35	50.85	49.10	-0.7	14,834	0.00%
2022/12/06	8	51.18	28	51.53	51.10	-20	14,662	-0.14%
2022/12/05	2	51.45	18	51.29	51.30	-16	14,559	-0.11%
2022/12/02	30	50.68	15	51.03	51.10	15	14,565	0.10%
2022/12/01	22	50.48	23	50.28	50.10	-1	14,398	-0.01%
2022/11/30	0	0.00	38	49.53	49.55	-38	14,656	-0.26%
2022/11/29	1	48.25	0	0.00	48.45	1	14,729	0.01%
2022/11/28	1	48.85	3	48.55	48.50	-2	14,753	-0.01%
2022/11/25	0	0.00	2	48.30	48.05	-2	14,962	-0.01%
2022/11/24	16	48.29	1	48.45	48.35	15	15,216	0.10%
2022/11/23	0	0.00	4	48.20	48.05	-4	15,817	-0.03%
2022/11/22	21	47.90	5.2	47.76	47.80	15.8	16,376	0.10%
2022/11/21	2.1	48.01	0	0.00	48.20	2.1	16,747	0.01%
2022/11/18	33.2	48.97	2	49.00	48.40	31.2	16,831	0.19%
2022/11/17	9	48.96	29	48.83	49.00	-20	16,712	-0.12%
2022/11/16	3.2	47.41	8.4	47.54	48.15	-5.2	16,425	-0.03%
2022/11/15	11	47.65	9	47.91	48.00	2	16,220	0.01%
2022/11/14	9	47.43	46	47.52	47.40	-37	16,185	-0.23%
2022/11/11	73.2	48.15	54	48.17	47.95	19.2	16,145	0.12%
2022/11/10	25	45.97	23	46.43	46.20	2	16,227	0.01%
2022/11/09	27	46.10	11	46.30	46.05	16	16,358	0.10%
2022/11/08	4	45.35	1	45.10	45.10	3	16,292	0.02%
2022/11/07	17	45.04	2	44.93	44.80	15	16,260	0.09%
2022/11/04	1	45.50	0	0.00	46.00	1	16,184	0.01%
2022/11/03	0	0.00	1	45.90	46.15	-1	16,373	-0.01%
2022/11/02	1	44.60	1	44.95	44.95	0	16,566	0.00%
2022/11/01	1	44.05	6	43.97	44.40	-5	17,113	-0.03%
2022/10/31	2	43.53	6	43.59	43.70	-4	17,771	-0.02%
2022/10/28	6	42.58	0	0.00	42.10	6	17,980	0.03%
2022/10/27	3.1	42.48	9	42.51	42.85	-5.9	18,148	-0.03%
2022/10/26	15	42.03	10	41.35	41.35	5	18,045	0.03%
2022/10/25	5	43.44	1	43.20	43.15	4	17,911	0.02%
2022/10/24	6	44.59	3	44.62	43.80	3	17,985	0.02%
2022/10/21	3	43.73	7	43.42	43.25	-4	17,961	-0.02%
2022/10/20	4	43.13	0	0.00	43.50	4	17,999	0.02%
2022/10/19	3	45.13	2	45.10	44.15	1	17,937	0.01%
2022/10/18	4	45.18	0	0.00	45.35	4	17,953	0.02%
2022/10/17	6	42.77	5	43.46	44.80	1	18,047	0.01%
2022/10/14	5	44.97	4.3	45.11	44.80	0.7	18,179	0.00%
2022/10/13	7	44.34	5	43.61	43.20	2	18,510	0.01%
2022/10/12	1	43.90	5	44.86	45.00	-4	18,730	-0.02%
2022/10/11	5	43.84	7	43.70	43.30	-2	18,873	-0.01%
2022/10/07	5	46.79	0	0.00	46.35	5	19,401	0.03%
2022/10/06	22	46.75	5	46.81	46.50	17	19,774	0.09%
2022/10/05	5	46.64	67	46.78	46.55	-62	19,665	-0.32%
2022/10/04	0	0.00	3	45.23	45.70	-3	19,594	-0.02%
2022/10/03	18	44.56	0	0.00	44.25	18	19,639	0.09%
2022/09/30	11	43.80	17	44.75	45.20	-6	19,846	-0.03%
2022/09/29	2	44.70	1	44.55	44.40	1	20,194	0.00%
2022/09/28	3	45.63	11	44.03	43.80	-8	20,476	-0.04%
2022/09/27	16	46.09	0	0.00	46.75	16	20,371	0.08%
2022/09/26	11	45.49	2	45.60	45.25	9	20,339	0.04%
2022/09/23	4	47.58	1	47.25	47.30	3	20,358	0.01%
2022/09/22	3	46.70	2	47.03	47.60	1	20,396	0.00%
2022/09/21	12	47.02	5	47.04	46.90	7	20,453	0.03%
2022/09/20	1	48.35	2	48.70	48.50	-1	20,344	0.00%
2022/09/19	5	48.46	2	48.65	48.45	3	20,397	0.01%
2022/09/16	6	48.31	5	48.32	48.25	1	20,579	0.00%
2022/09/15	27	48.73	1	49.30	48.60	26	20,553	0.13%
2022/09/14	64	48.87	7	48.79	49.15	57	20,633	0.28%
2022/09/13	17	50.74	4	51.00	50.50	13	20,251	0.06%
2022/09/12	2	51.65	5	51.90	51.60	-3	20,199	-0.01%
2022/09/08	6	51.40	64	51.38	51.40	-58	20,424	-0.28%
2022/09/07	2	50.18	52	50.00	50.20	-50	20,598	-0.24%
2022/09/06	70	50.80	16	51.92	50.30	54	20,848	0.26%
2022/09/05	8	51.71	4	51.25	51.70	4	20,563	0.02%
2022/09/02	15	50.60	2	50.90	50.50	13	20,388	0.06%
2022/09/01	18	51.01	2	51.50	50.70	16	20,511	0.08%
2022/08/31	11	52.45	9	52.54	52.70	2	20,509	0.01%
2022/08/30	3	53.50	40	52.36	53.40	-37	20,767	-0.18%
2022/08/29	35	49.86	0	0.00	51.70	35	20,825	0.17%
2022/08/26	2	52.40	32	52.42	52.40	-30	20,422	-0.15%
2022/08/25	2	51.20	1	51.00	50.90	1	20,349	0.00%
2022/08/24	0	0.00	10	50.60	50.60	-10	20,530	-0.05%
2022/08/23	0	0.00	7	50.23	50.00	-7	20,487	-0.03%
2022/08/22	1	50.00	1	50.40	50.00	0	20,561	0.00%
2022/08/19	8	50.25	5	49.90	50.30	3	20,739	0.01%
2022/08/18	2	48.95	4	49.28	49.55	-2	20,715	-0.01%
2022/08/17	80.5	49.18	19	49.54	48.80	61.5	20,751	0.30%
2022/08/16	8	51.74	10	51.88	52.00	-2	20,481	-0.01%
2022/08/15	2	51.60	1	50.90	51.00	1	20,407	0.00%
2022/08/12	29	51.49	167	51.70	51.10	-138	20,771	-0.66%	大賣/鉅額交易
2022/08/11	3	51.17	4	51.25	50.90	-1	21,178	0.00%
2022/08/10	4	51.25	4	51.20	51.20	0	21,436	0.00%
2022/08/09	12	50.53	25	50.78	50.70	-13	21,796	-0.06%
2022/08/08	18	50.16	41	50.07	50.70	-23	22,056	-0.10%
2022/08/05	35	49.34	13	49.45	49.15	22	22,060	0.10%
2022/08/04	55	48.14	11	48.50	48.55	44	21,423	0.21%
2022/08/03	10	47.00	8	47.23	48.45	2	21,273	0.01%
2022/08/02	1	47.65	4	47.76	47.55	-3	21,266	-0.01%
2022/08/01	6	48.78	2	48.65	48.50	4	21,359	0.02%
2022/07/29	5	48.63	7	48.53	48.70	-2	21,701	-0.01%
2022/07/28	9	48.27	5	47.75	47.65	4	21,938	0.02%
2022/07/27	22	47.75	21	47.67	48.10	1	21,884	0.00%
2022/07/26	11	47.97	5	47.85	47.95	6	21,804	0.03%
2022/07/25	3	48.58	3	48.55	48.90	0	21,976	0.00%
2022/07/22	15	48.81	7	49.36	49.10	8	22,002	0.04%
2022/07/21	17	49.22	14	48.98	49.35	3	22,092	0.01%
2022/07/20	7	50.24	20	50.01	49.70	-13	22,151	-0.06%
2022/07/19	20	49.74	25.1	49.51	49.65	-5.1	21,948	-0.02%
2022/07/18	19	49.23	14.1	49.06	48.80	4.9	21,669	0.02%
2022/07/15	128	48.40	34	48.30	48.50	94	21,507	0.44%	大買/
2022/07/14	28	45.81	37	45.91	47.00	-9	21,021	-0.04%
2022/07/13	10	44.05	2	44.00	44.15	8	20,835	0.04%
2022/07/12	2	43.05	0	0.00	42.55	2	20,926	0.01%
2022/07/11	13	44.35	24	44.03	43.90	-11	21,110	-0.05%
2022/07/08	1	44.15	2	44.20	44.20	-1	21,589	0.00%
2022/07/07	26	42.35	19	42.81	43.80	7	21,699	0.03%
2022/07/06	13	42.42	13	42.43	41.95	0	21,471	0.00%
2022/07/05	1	41.25	1	42.10	41.75	0	21,434	0.00%
2022/07/04	5	41.09	0	0.00	41.10	5	21,513	0.02%
2022/07/01	6	41.88	35	41.70	41.00	-29	21,857	-0.13%
2022/06/30	3	43.53	4	43.40	43.40	-1	21,931	0.00%
2022/06/29	6	44.24	6	44.33	44.55	0	22,013	0.00%
2022/06/28	10	45.30	0	0.00	45.00	10	22,163	0.05%
2022/06/27	3	46.45	17	46.73	46.50	-14	22,719	-0.06%
2022/06/24	35	46.48	18.1	46.51	46.20	16.9	23,509	0.07%
2022/06/23	26	45.16	7	45.31	45.25	19	23,990	0.08%
2022/06/22	8	44.77	6	44.59	44.60	2	24,797	0.01%
2022/06/21	5	45.80	5	45.79	46.20	0	25,328	0.00%
2022/06/20	6	45.38	0	0.00	44.45	6	25,835	0.02%
2022/06/17	4	46.12	24	46.37	45.90	-20	26,249	-0.08%
2022/06/16	39	48.29	23	48.64	47.60	16	26,095	0.06%
2022/06/15	49	48.62	49	49.17	48.25	0	26,077	0.00%
2022/06/14	11	47.57	21	47.75	48.15	-10	25,788	-0.04%
2022/06/13	4	47.09	22	47.07	47.35	-18	25,599	-0.07%
2022/06/10	17	47.94	12	48.15	47.90	5	25,651	0.02%
2022/06/09	12	48.51	13	48.21	47.90	-1	25,693	0.00%
2022/06/08	20	49.71	22	49.22	49.10	-2	25,438	-0.01%
2022/06/07	32	49.56	25	49.62	49.65	7	24,948	0.03%
2022/06/06	34	48.40	10	48.15	48.15	24	24,371	0.10%
2022/06/02	7	48.71	11	48.97	48.55	-4	24,363	-0.02%
2022/06/01	22	48.29	27	48.37	48.40	-5	24,200	-0.02%
2022/05/31	6	47.68	5	47.46	47.40	1	23,990	0.00%
2022/05/30	1	48.10	9	48.07	47.50	-8	24,182	-0.03%
2022/05/27	21	47.26	12	47.53	47.30	9	24,116	0.04%
2022/05/26	10	48.67	12	48.07	48.00	-2	24,115	-0.01%
2022/05/25	14	48.69	67	48.57	48.60	-53	24,260	-0.22%
2022/05/24	35	48.53	33	48.68	47.95	2	24,349	0.01%
2022/05/23	2	48.17	60	48.73	48.05	-58	24,164	-0.24%
2022/05/20	78	49.12	32	48.89	48.80	46	24,409	0.19%
2022/05/19	8	47.99	80	48.14	49.00	-72	24,298	-0.30%
2022/05/18	118	48.05	35.1	48.04	48.05	82.9	24,273	0.34%	大買/
2022/05/17	37	46.98	32	47.04	47.35	5	25,201	0.02%
2022/05/16	14	45.64	20	45.68	45.40	-6	25,278	-0.02%
2022/05/13	15	44.69	32	44.08	45.10	-17	25,197	-0.07%
2022/05/12	0	0.00	32	41.28	41.00	-32	24,680	-0.13%
2022/05/11	9	41.74	13	40.93	42.35	-4	24,631	-0.02%
2022/05/10	10	42.13	0	0.00	42.30	10	24,503	0.04%
2022/05/09	2	41.80	2	42.20	41.70	0	24,486	0.00%
2022/05/06	31	43.16	10.3	42.96	43.10	20.7	24,368	0.08%
2022/05/05	6	46.38	7	47.43	45.50	-1	23,989	0.00%
2022/05/04	8	46.33	2	46.43	46.25	6	23,651	0.03%
2022/05/03	1	46.30	1	46.00	46.30	0	23,697	0.00%
2022/04/29	5	46.45	15	46.45	45.85	-10	23,688	-0.04%
2022/04/28	15.1	45.10	3	45.15	45.10	12.1	23,486	0.05%
2022/04/27	6	45.37	2	45.58	45.90	4	23,427	0.02%
2022/04/26	21.1	45.60	3	46.08	46.65	18.1	23,361	0.08%
2022/04/25	6	45.00	1	44.80	44.55	5	23,161	0.02%
2022/04/22	6.1	47.13	12	47.37	47.55	-5.9	23,125	-0.03%
2022/04/21	2	47.85	34	47.98	48.00	-32	23,063	-0.14%
2022/04/20	44	47.94	38	47.53	47.35	6	22,897	0.03%
2022/04/19	20.1	48.26	6	48.28	47.55	14.1	22,739	0.06%
2022/04/18	6	46.59	3	46.90	46.70	3	22,448	0.01%
2022/04/15	8	47.04	16	46.99	47.05	-8	22,259	-0.04%
2022/04/14	14.1	46.83	13	47.41	48.00	1.1	22,132	0.00%
2022/04/13	35	45.71	2	45.80	46.15	33	21,664	0.15%
2022/04/12	12	44.66	1	44.30	44.15	11	21,756	0.05%
2022/04/11	4	45.54	56	45.62	44.35	-52	21,667	-0.24%
2022/04/08	1	46.36	57	46.81	46.65	-56	21,313	-0.26%
2022/04/07	56	47.16	14	47.71	45.90	42	21,147	0.20%
2022/04/06	14.1	49.14	5	48.92	49.15	9.1	20,803	0.04%
2022/04/01	105	48.64	1	48.40	48.45	104	20,605	0.50%	大買/鉅額交易
2022/03/31	22	48.93	23	49.03	48.30	-1	20,442	0.00%
2022/03/30	11.1	49.35	3	49.28	49.50	8.1	20,275	0.04%
2022/03/29	29.1	50.20	18	50.82	49.95	11.1	19,787	0.06%
2022/03/28	69.1	53.08	110	52.25	52.80	-40.9	19,013	-0.22%	大賣/
2022/03/25	111	51.90	36	51.78	53.00	75	18,276	0.41%	大買/
2022/03/24	18	50.11	27	50.32	51.00	-9	17,250	-0.05%
2022/03/23	28	49.19	50	49.14	49.40	-22	16,494	-0.13%
2022/03/22	17	48.14	36	48.36	48.35	-19	16,024	-0.12%
2022/03/21	18	47.03	12	46.40	46.40	6	15,591	0.04%
2022/03/18	2	46.75	7	46.04	46.60	-5	15,570	-0.03%
2022/03/17	1	44.70	1	44.70	44.80	0	15,254	0.00%
2022/03/16	5	43.93	0	0.00	43.50	5	15,193	0.03%
2022/03/15	8	43.86	1.1	43.80	43.35	6.9	15,253	0.05%
2022/03/14	11	45.26	3.3	44.59	45.00	7.8	15,205	0.05%
2022/03/11	1	43.85	0	0.00	43.50	1	15,309	0.01%
2022/03/10	8	44.37	1	44.40	44.10	7	15,528	0.05%
2022/03/09	4	43.64	3.4	43.36	43.40	0.7	15,466	0.00%
2022/03/08	2	44.23	255.1	43.97	43.35	-253.1	15,382	-1.65%	大賣/鉅額交易
2022/03/07	3	44.57	11	45.08	44.60	-8	15,351	-0.05%
2022/03/04	0	46.65	3	46.80	46.50	-3	15,270	-0.02%
2022/03/03	21	46.49	6	46.60	46.70	15	15,290	0.10%
2022/03/02	0	0.00	4	47.70	47.80	-4	15,107	-0.03%
2022/03/01	10	48.39	7	48.58	48.35	3	15,086	0.02%
2022/02/25	8	47.93	23	47.90	47.85	-15	14,877	-0.10%
2022/02/24	5	46.97	13	46.87	46.00	-8	14,762	-0.05%
2022/02/23	3	48.95	58	48.13	47.90	-55	14,602	-0.38%
2022/02/22	53	48.34	28	47.92	48.40	25	15,422	0.16%
2022/02/21	12	47.98	83	48.06	47.95	-71	15,664	-0.45%
2022/02/18	7	48.02	37	48.25	48.65	-30	15,319	-0.20%
2022/02/17	127	48.29	80	48.16	47.90	47	14,747	0.32%	大買/
2022/02/16	32	46.36	28	46.50	46.70	4	13,427	0.03%
2022/02/15	11	45.29	20	45.48	45.45	-9	12,791	-0.07%
2022/02/14	1	43.50	4	43.83	44.00	-3	12,458	-0.02%
2022/02/11	0	0.00	11	44.50	44.50	-11	12,431	-0.09%
2022/02/10	31	44.38	2	44.85	44.60	29	12,459	0.23%
2022/02/09	3	44.65	26	44.83	44.60	-23	12,543	-0.18%
2022/02/08	1	43.65	9	43.96	44.00	-8	12,701	-0.06%
2022/01/26	0	0.00	5	42.15	42.00	-5	12,923	-0.04%
2022/01/25	2	42.43	10	42.52	42.10	-8	13,327	-0.06%
2022/01/24	3	42.85	5	42.92	43.40	-2	13,863	-0.01%
2022/01/21	0	0.00	13	43.75	43.60	-13	14,032	-0.09%
2022/01/20	2	44.30	11	44.40	44.45	-9	14,260	-0.06%
2022/01/19	7	44.00	13	43.90	44.20	-6	14,269	-0.04%
2022/01/18	27	43.99	28	43.92	43.70	-1	14,060	-0.01%
2022/01/17	26	43.85	31	43.77	43.85	-5	13,939	-0.04%
2022/01/14	2	41.40	0	0.00	42.20	2	13,773	0.01%
2022/01/12	1	42.20	0	0.00	42.50	1	13,905	0.01%
2022/01/10	0	0.00	3	41.80	42.20	-3	13,849	-0.02%
2022/01/07	1	42.10	0	0.00	42.10	1	13,890	0.01%
2022/01/06	2	43.15	41	43.19	43.10	-39	13,746	-0.28%
2022/01/05	61	43.16	18	43.81	42.95	43	13,642	0.32%
2022/01/04	0	0.00	5	44.12	44.40	-5	13,201	-0.04%
2021/12/30	0	0.00	3	43.47	43.75	-3	13,168	-0.02%
2021/12/29	0	0.00	7	43.64	43.65	-7	13,182	-0.05%
2021/12/28	1	43.95	23	44.05	44.00	-22	13,113	-0.17%
2021/12/27	3	44.10	0	0.00	44.10	3	13,067	0.02%
2021/12/24	3	43.90	6	43.73	43.90	-3	13,070	-0.02%
2021/12/23	10	44.05	10	44.02	44.05	0	12,935	0.00%
2021/12/22	1	43.65	13	43.28	43.55	-12	12,839	-0.09%
2021/12/21	0	0.00	1	43.10	43.15	-1	12,789	-0.01%
2021/12/20	0	0.00	6	43.00	43.00	-6	12,758	-0.05%
2021/12/16	2	43.10	10	43.06	43.10	-8	12,755	-0.06%
2021/12/15	154	42.28	60	42.26	42.10	94	12,635	0.74%	大買/
2021/12/14	5	42.55	27	42.42	42.55	-22	12,576	-0.17%
2021/12/10	3	41.87	0	0.00	41.70	3	12,603	0.02%
2021/12/09	11	43.10	4	43.05	42.45	7	12,557	0.06%
2021/12/08	13	42.51	1	42.55	42.50	12	12,551	0.10%
2021/12/07	45	43.21	13	42.62	42.50	32	12,431	0.26%
2021/12/06	5	42.50	14	42.30	42.90	-9	12,114	-0.07%
2021/12/03	4	41.20	2	41.23	41.20	2	11,940	0.02%
2021/12/02	4.1	40.60	7	41.20	40.55	-2.9	11,955	-0.02%
2021/12/01	9.1	41.24	7	41.12	41.20	2.1	11,916	0.02%
2021/11/30	0	42.15	1	41.75	41.60	-1	11,766	-0.01%
2021/11/29	6.1	40.62	2	40.00	41.05	4.1	11,702	0.04%
2021/11/26	8	41.07	9	40.99	41.00	-1	11,609	-0.01%
2021/11/25	5	42.20	2	42.60	42.00	3	11,541	0.03%
2021/11/24	2	42.00	1	42.20	42.30	1	11,748	0.01%
2021/11/23	10	42.23	2	42.03	42.00	8	11,658	0.07%
2021/11/22	4	43.48	8	43.59	43.30	-4	11,460	-0.03%
2021/11/19	85.2	44.62	50	43.76	43.00	35.2	11,343	0.31%
2021/11/18	2	44.15	33	43.45	43.80	-31	10,405	-0.30%
2021/11/17	1	41.40	0	0.00	41.50	1	9,757	0.01%
2021/11/16	0	0.00	2	41.55	41.60	-2	9,756	-0.02%
2021/11/15	1	42.05	2	42.20	42.10	-1	9,725	-0.01%
2021/11/12	4	40.83	1	40.90	41.25	3	9,675	0.03%
2021/11/11	5	41.50	11	41.76	41.30	-6	9,614	-0.06%
2021/11/10	0	0.00	2	42.00	42.05	-2	9,626	-0.02%
2021/11/09	2	41.50	8	41.44	41.50	-6	9,789	-0.06%
2021/11/08	6.3	41.73	4	41.63	41.40	2.3	9,746	0.02%
2021/11/05	7	41.73	13	42.03	41.80	-6	9,736	-0.06%
2021/11/04	2	41.05	2	41.45	40.70	0	9,607	0.00%
2021/11/03	2	40.85	3	41.05	40.95	-1	9,615	-0.01%
2021/11/02	14	41.81	156	40.68	40.40	-142	9,872	-1.44%	大賣/鉅額交易
2021/11/01	41	42.30	43	42.12	42.40	-2	9,574	-0.02%
2021/10/29	40	40.20	7	40.89	40.35	33	9,222	0.36%
2021/10/28	101	40.16	3	40.37	40.15	98	9,320	1.05%	大買/
2021/10/27	2	39.40	4	39.50	39.60	-2	9,083	-0.02%
2021/10/25	0	0.00	1	38.60	38.55	-1	9,381	-0.01%
2021/10/22	1	38.00	2	38.45	38.75	-1	9,785	-0.01%
2021/10/21	3	38.55	1	38.40	37.60	2	10,483	0.02%
2021/10/20	10	38.66	16	38.95	38.70	-6	10,465	-0.06%
2021/10/19	42	37.69	0	0.00	37.85	42	10,656	0.39%
2021/10/15	9	37.24	0	0.00	37.15	9	11,089	0.08%
2021/10/14	0	0.00	5	36.50	36.05	-5	11,338	-0.04%
2021/10/13	5	36.00	5	36.20	36.05	0	11,732	0.00%
2021/10/08	3	37.42	2	37.48	37.60	1	13,040	0.01%
2021/10/06	0	0.00	1	36.60	36.35	-1	17,470	-0.01%
2021/10/05	1	35.10	1	35.75	35.90	0	17,701	0.00%
2021/10/04	1	35.50	10	35.82	35.70	-9	18,027	-0.05%
2021/10/01	2	35.45	0	0.00	35.55	2	18,639	0.01%
2021/09/29	7	36.21	0	0.00	36.30	7	19,035	0.04%
2021/09/28	4	37.75	3	38.55	37.60	1	19,216	0.01%
2021/09/27	2	38.15	0	0.00	38.20	2	19,269	0.01%
2021/09/24	2	38.25	6	38.08	38.45	-4	19,406	-0.02%
2021/09/22	1	38.00	10	37.90	37.85	-9	19,350	-0.05%
2021/09/16	1	37.30	4	37.30	37.55	-3	19,464	-0.02%
2021/09/15	11	37.58	38.2	37.76	37.20	-27.2	19,804	-0.14%
2021/09/14	0.2	38.60	0	0.00	38.35	0.2	20,330	0.00%
2021/09/13	1	38.30	1	38.25	38.25	0	20,398	0.00%
2021/09/10	1	39.35	5	39.20	39.35	-4	20,461	-0.02%
2021/09/09	7	39.22	8	39.19	38.95	-1	20,679	0.00%
2021/09/08	2	38.70	10	38.46	38.25	-8	20,966	-0.04%
2021/09/06	1	40.55	5	40.09	39.80	-4	21,286	-0.02%
2021/09/03	0	0.00	5	40.45	40.65	-5	21,312	-0.02%
2021/09/02	3	40.43	6	40.51	40.05	-3	21,443	-0.01%
2021/09/01	1	41.00	10	41.00	41.00	-9	21,357	-0.04%
2021/08/31	11	40.79	1	40.90	40.95	10	21,313	0.05%
2021/08/30	112	41.32	0	0.00	40.70	112	21,312	0.53%	大買/鉅額交易
2021/08/26	0	0.00	2	40.43	40.25	-2	21,064	-0.01%
2021/08/25	1	40.50	1	41.00	40.60	0	21,121	0.00%
2021/08/24	3	40.80	1	41.30	40.40	2	21,209	0.01%
2021/08/23	2	40.28	3	40.30	40.35	-1	21,053	0.00%
2021/08/19	0	0.00	10	39.30	38.75	-10	21,090	-0.05%
2021/08/18	3	39.40	11	38.37	39.60	-8	21,120	-0.04%
2021/08/17	1	39.20	0	0.00	38.55	1	21,189	0.00%
2021/08/16	21	39.01	10	38.81	38.95	11	21,197	0.05%
2021/08/13	12	39.25	0	0.00	38.65	12	21,055	0.06%
2021/08/12	0	0.00	1	40.65	40.65	-1	20,844	0.00%
2021/08/11	8	40.80	4	40.75	40.75	4	20,838	0.02%
2021/08/10	28	41.39	2	41.45	41.20	26	20,749	0.13%
2021/08/09	11	42.75	25	42.80	42.60	-14	20,644	-0.07%
2021/08/06	30	43.34	4	43.25	43.65	26	20,597	0.13%
2021/08/05	6	42.22	7	42.55	42.20	-1	20,379	0.00%
2021/08/04	9	41.89	0	0.00	42.20	9	20,574	0.04%
2021/08/03	5	41.77	3	41.70	42.20	2	20,494	0.01%
2021/08/02	5	42.78	4	42.96	42.70	1	20,214	0.00%
2021/07/30	31	43.45	2	43.45	42.80	29	20,256	0.14%
2021/07/29	4	44.54	2	44.43	44.50	2	20,281	0.01%
2021/07/28	18	43.25	47	44.70	44.75	-29	20,369	-0.14%
2021/07/27	36	45.95	28	46.00	46.10	8	20,172	0.04%
2021/07/26	0	0.00	1	44.70	44.70	-1	19,599	-0.01%
2021/07/23	21	44.66	16	45.44	44.30	5	19,708	0.03%
2021/07/22	8	44.44	8	44.49	44.60	0	19,745	0.00%
2021/07/21	15	44.40	13	45.19	43.70	2	19,601	0.01%
2021/07/20	25	44.71	33	45.16	44.50	-8	19,341	-0.04%
2021/07/19	25	46.26	22	46.15	45.80	3	19,070	0.02%
2021/07/16	8	46.11	12	46.43	46.55	-4	18,811	-0.02%
2021/07/15	39	46.59	25	46.75	46.30	14	18,528	0.08%
2021/07/14	162	46.61	256	47.12	45.75	-94	17,675	-0.53%	大買/大賣/
2021/07/13	67	46.16	109	46.56	45.95	-42	15,747	-0.27%	大賣/
2021/07/12	9	43.41	17	43.45	43.10	-8	13,343	-0.06%
2021/07/09	5	42.79	26	42.98	42.80	-21	13,083	-0.16%
2021/07/08	11	41.80	36	42.40	43.00	-25	12,931	-0.19%
2021/07/07	14	42.57	6	42.44	42.30	8	12,486	0.06%
2021/07/06	0	0.00	3	42.60	42.65	-3	12,380	-0.02%
2021/07/05	6	43.72	15.1	43.57	43.30	-9.1	12,494	-0.07%
2021/07/02	2	42.30	13	42.78	42.70	-11	12,707	-0.09%
2021/07/01	1	42.35	5	42.42	42.10	-4	12,888	-0.03%
2021/06/30	0	0.00	2	42.05	42.00	-2	12,782	-0.02%
2021/06/29	6	41.90	17	41.94	41.80	-11	12,819	-0.09%
2021/06/28	2	41.85	0	0.00	42.15	2	12,915	0.02%
2021/06/25	16	42.22	2	42.45	42.00	14	12,959	0.11%
2021/06/24	13	42.37	4	42.59	42.25	9	12,962	0.07%
2021/06/23	7	42.74	40	42.49	43.40	-33	12,804	-0.26%
2021/06/22	3	40.25	1	39.90	40.20	2	12,204	0.02%
2021/06/21	2	39.98	9	39.74	39.40	-7	12,196	-0.06%
2021/06/18	6	41.25	0	0.00	40.55	6	12,106	0.05%
2021/06/17	22	41.28	46	41.06	41.00	-24	11,999	-0.20%
2021/06/16	4	41.18	72	41.13	41.05	-68	11,813	-0.58%
2021/06/15	0	0.00	11	39.45	39.20	-11	11,597	-0.09%
2021/06/11	13	39.01	0	0.00	38.80	13	11,685	0.11%
2021/06/09	0	0.00	1	38.35	38.30	-1	11,816	-0.01%
2021/06/08	0	0.00	10	38.50	38.40	-10	12,095	-0.08%
2021/06/03	8	38.76	10	38.75	38.90	-2	12,386	-0.02%
2021/06/02	8	38.97	5	39.07	38.75	3	12,440	0.02%
2021/06/01	19	39.30	4	39.80	39.45	15	12,471	0.12%
2021/05/31	0	0.00	3	38.22	38.40	-3	12,385	-0.02%
2021/05/28	7	37.91	1	38.30	38.30	6	12,391	0.05%
2021/05/27	0	0.00	1	37.55	37.50	-1	12,357	-0.01%
2021/05/26	0	0.00	11	37.31	37.20	-11	12,288	-0.09%
2021/05/25	0	0.00	16	37.01	36.70	-16	12,263	-0.13%
2021/05/21	5	35.12	1	35.70	35.00	4	12,207	0.03%
2021/05/20	3	35.23	0	0.00	35.45	3	12,346	0.02%
2021/05/19	129	35.02	111	35.16	35.20	18	12,407	0.15%	大買/大賣/
2021/05/18	3	34.70	1	34.40	35.60	2	12,440	0.02%
2021/05/17	1	32.50	19	33.24	33.25	-18	12,492	-0.14%
2021/05/14	6	35.06	14	35.25	34.70	-8	12,504	-0.06%
2021/05/13	17	34.06	2	34.55	34.70	15	12,415	0.12%
2021/05/12	8	34.47	3	34.30	33.60	5	12,209	0.04%
2021/05/11	22.1	37.41	4	36.66	36.40	18.1	11,932	0.15%
2021/05/10	16	39.04	2	39.00	38.85	14	11,839	0.12%
2021/05/07	3	38.40	19	38.99	39.65	-16	11,902	-0.13%
2021/05/06	17	38.04	9	38.11	37.60	8	11,827	0.07%
2021/05/05	12	39.28	4	39.19	38.70	8	11,586	0.07%
2021/05/04	9	40.86	18	39.94	40.00	-9	11,588	-0.08%
2021/05/03	12	42.11	13	43.00	41.80	-1	11,775	-0.01%
2021/04/29	66	43.76	84	43.67	43.35	-18	11,697	-0.15%
2021/04/28	63	43.39	35.5	43.68	43.75	27.5	11,604	0.24%
2021/04/27	1	42.55	40	42.50	42.50	-39	11,475	-0.34%
2021/04/26	4	42.58	11	42.64	42.45	-7	11,519	-0.06%
2021/04/23	5	42.40	17	42.11	42.40	-12	11,637	-0.10%
2021/04/22	0	0.00	33	42.53	42.00	-33	12,120	-0.27%
2021/04/21	16	43.06	17	42.91	42.75	-1	12,731	-0.01%
2021/04/20	2	43.13	10	42.92	43.20	-8	12,849	-0.06%
2021/04/19	5	42.79	0	0.00	42.75	5	12,869	0.04%
2021/04/16	21	42.55	2	42.55	42.50	19	12,819	0.15%
2021/04/15	0.5	42.54	11	42.50	42.50	-10.5	12,960	-0.08%
2021/04/14	28	42.23	11	42.20	42.10	17	13,048	0.13%
2021/04/13	33	43.08	16	42.96	42.75	17	13,219	0.13%
2021/04/12	45.1	43.46	26	43.38	43.30	19.1	13,260	0.14%
2021/04/09	55	44.05	30.1	44.18	43.80	24.9	13,368	0.19%
2021/04/08	39	45.17	76	44.86	45.25	-37	13,092	-0.28%
2021/04/07	24	44.28	26	43.93	44.50	-2	12,668	-0.02%
2021/04/06	73	42.84	2	43.00	42.90	71	12,494	0.57%
2021/04/01	3	42.83	6	42.75	42.70	-3	12,548	-0.02%
2021/03/31	8	42.80	15	42.95	42.90	-7	12,519	-0.06%
2021/03/30	9	43.21	2	43.15	43.15	7	12,456	0.06%
2021/03/29	35	43.94	36	43.66	43.50	-1	12,466	-0.01%
2021/03/26	8	43.45	40	43.61	43.55	-32	12,456	-0.26%
2021/03/25	25	42.95	11	43.09	42.90	14	12,374	0.11%
2021/03/24	2	42.83	32	43.03	42.80	-30	12,387	-0.24%
2021/03/23	2.1	42.98	7	42.89	42.85	-5	12,546	-0.04%
2021/03/22	3.1	42.94	17	42.99	42.95	-14	12,656	-0.11%
2021/03/19	16	42.77	2	42.65	43.00	14	12,852	0.11%
2021/03/18	27	43.03	312.1	42.78	43.15	-285.1	12,934	-2.20%	大賣/鉅額交易
2021/03/17	17	42.48	18	42.85	42.25	-1	13,209	-0.01%
2021/03/16	12	42.61	1	42.60	42.60	11	13,565	0.08%
2021/03/15	28	42.91	7	42.80	42.75	21	13,882	0.15%
2021/03/12	30	42.82	37	43.37	42.75	-7	14,095	-0.05%
2021/03/11	14	42.35	61	42.40	42.30	-47	14,223	-0.33%
2021/03/10	1	42.25	101.2	42.23	42.15	-100.2	14,546	-0.69%	大賣/
2021/03/09	0	0.00	3	42.15	42.25	-3	14,756	-0.02%
2021/03/08	5	42.68	0	0.00	42.40	5	14,970	0.03%
2021/03/05	12	43.31	2	42.93	42.90	10	15,179	0.07%
2021/03/04	4	43.46	5	43.82	43.50	-1	15,588	-0.01%
2021/03/03	0	0.00	1	44.20	43.90	-1	16,233	-0.01%
2021/03/02	2	43.65	0	0.00	43.60	2	16,666	0.01%
2021/02/26	7	43.85	16.4	44.08	44.10	-9.4	16,977	-0.06%
2021/02/25	12	44.33	1	44.65	44.30	11	17,426	0.06%
2021/02/24	4	44.45	2	44.90	44.05	2	17,573	0.01%
2021/02/23	10	44.98	5	44.75	44.75	5	17,586	0.03%
2021/02/22	16	45.04	32	45.10	45.00	-16	17,692	-0.09%
2021/02/19	6	44.22	8	44.14	44.35	-2	17,644	-0.01%
2021/02/18	1	43.85	17	43.90	43.95	-16	17,771	-0.09%
2021/02/17	5	43.80	2	44.10	43.85	3	17,898	0.02%
2021/02/05	0	0.00	9	43.19	43.40	-9	17,998	-0.05%
2021/02/04	0	0.00	2	42.10	42.15	-2	18,487	-0.01%
2021/02/03	14	42.01	0	0.00	41.95	14	18,648	0.08%
2021/02/02	4	42.05	7	42.10	42.00	-3	18,874	-0.02%
2021/02/01	3	41.68	1	41.90	41.90	2	19,014	0.01%
2021/01/29	4	43.01	2	42.50	42.45	2	19,199	0.01%
2021/01/28	3	43.12	1	43.15	43.15	2	19,193	0.01%
2021/01/27	3	43.93	2	43.65	43.80	1	19,271	0.01%
2021/01/26	9	44.30	15	43.94	43.75	-6	19,254	-0.03%
2021/01/25	16	44.99	24	45.16	44.95	-8	19,103	-0.04%
2021/01/22	17	43.60	9	43.71	44.15	8	18,774	0.04%
2021/01/21	12	42.69	1.3	42.72	42.70	10.8	18,754	0.06%
2021/01/20	14	42.98	8	42.92	42.65	6	18,800	0.03%
2021/01/19	7	43.93	1	43.75	43.75	6	18,607	0.03%
2021/01/18	17	43.89	8	44.31	44.15	9	18,593	0.05%
2021/01/15	38.3	45.70	32	45.11	44.80	6.3	18,601	0.03%
2021/01/14	531	46.18	57.2	46.34	46.70	473.8	18,293	2.59%	大買/鉅額交易
2021/01/13	0	0.00	34	44.97	44.90	-34	17,949	-0.19%
2021/01/12	12	44.49	8	44.75	43.85	4	18,092	0.02%
2021/01/11	5	44.76	15	44.79	44.90	-10	18,612	-0.05%
2021/01/08	11	44.95	3	44.92	44.75	8	18,733	0.04%
2021/01/07	3	44.55	1	44.40	44.40	2	18,611	0.01%
2021/01/06	18	44.80	17	45.32	44.50	1	18,624	0.01%
2021/01/05	3	44.37	32	44.94	44.95	-29	18,417	-0.16%
2021/01/04	15	44.55	6	44.39	44.60	9	18,456	0.05%
2020/12/31	5	43.48	3	43.63	43.50	2	18,705	0.01%
2020/12/30	3	43.30	6	43.44	43.50	-3	18,822	-0.02%
2020/12/29	16	43.30	2	43.13	43.15	14	19,498	0.07%
2020/12/28	12	43.78	2	43.70	43.70	10	19,815	0.05%
2020/12/25	10	43.80	6	43.81	43.75	4	19,983	0.02%
2020/12/24	1	43.70	7	43.96	43.75	-6	20,069	-0.03%
2020/12/23	12	43.22	1	43.25	43.20	11	20,155	0.05%
2020/12/22	21	43.56	4	43.23	43.15	17	20,428	0.08%
2020/12/21	1	43.60	6	43.74	43.90	-5	20,608	-0.02%
2020/12/18	10	44.47	6	44.37	44.15	4	20,573	0.02%
2020/12/17	4	44.34	6	44.25	44.50	-2	20,678	-0.01%
2020/12/16	4	43.94	7	44.29	44.40	-3	20,705	-0.01%
2020/12/15	27	43.97	24	43.47	43.35	3	20,614	0.01%
2020/12/14	9	44.56	160	44.26	44.15	-151	20,435	-0.74%	大賣/鉅額交易
2020/12/11	70	44.55	154	44.26	44.35	-84	20,484	-0.41%	大賣/
2020/12/10	27	46.19	158	45.60	45.50	-131	20,316	-0.64%	大賣/鉅額交易
2020/12/09	43	47.43	40	47.73	47.20	3	20,238	0.01%
2020/12/08	50	47.53	20	47.77	47.85	30	20,205	0.15%
2020/12/07	16	47.43	9.5	47.71	47.35	6.6	20,647	0.03%
2020/12/04	28	47.12	56	47.10	47.20	-28	20,442	-0.14%
2020/12/03	24	47.91	7	47.76	47.60	17	20,121	0.08%
2020/12/02	12	47.45	1	47.95	47.45	11	20,090	0.05%
2020/12/01	6	47.80	15	47.79	48.20	-9	19,979	-0.05%
2020/11/30	123	48.21	41	49.10	48.05	82	19,938	0.41%	大買/
2020/11/27	137	48.25	27.1	48.20	48.40	109.9	19,702	0.56%	大買/鉅額交易
2020/11/26	36	46.98	8.2	46.87	47.45	27.8	19,443	0.14%
2020/11/25	24	46.32	8	46.34	45.75	16	19,207	0.08%
2020/11/24	167	47.95	13	47.15	46.85	154	19,061	0.81%	大買/鉅額交易
2020/11/23	3	46.98	11.3	47.21	46.75	-8.3	18,805	-0.04%
2020/11/20	23	46.33	3	46.45	46.25	20	18,968	0.11%
2020/11/19	1	46.40	9	46.83	46.50	-8	19,129	-0.04%
2020/11/18	16	46.49	8	46.95	46.35	8	19,335	0.04%
2020/11/17	13	47.08	6	46.93	46.65	7	19,912	0.04%
2020/11/16	22	47.38	8	47.26	46.80	14	20,442	0.07%
2020/11/13	50	47.00	58	46.72	46.70	-8	20,731	-0.04%
2020/11/12	70	47.05	74	47.44	46.90	-4	20,835	-0.02%
2020/11/11	16	45.72	16	45.96	45.85	0	20,461	0.00%
2020/11/10	12	44.93	27	45.06	44.90	-15	20,732	-0.07%
2020/11/09	22	45.70	28	45.31	45.25	-6	21,800	-0.03%
2020/11/06	13	45.72	43	45.92	45.30	-30	22,576	-0.13%
2020/11/05	0	0.00	12	44.45	44.70	-12	23,229	-0.05%
2020/11/04	16	43.91	3	43.63	43.80	13	24,048	0.05%
2020/11/03	3	43.75	13	43.90	43.75	-10	24,687	-0.04%
2020/11/02	5	43.26	0	0.00	43.25	5	25,601	0.02%
2020/10/30	2	44.05	1	43.85	43.55	1	27,081	0.00%
2020/10/29	12	44.04	6	44.19	44.55	6	27,382	0.02%
2020/10/28	9	44.87	16	44.64	44.55	-7	27,423	-0.03%
2020/10/27	8	45.46	19	45.90	45.60	-11	27,518	-0.04%
2020/10/26	6	45.94	18.3	46.18	45.70	-12.3	27,982	-0.04%
2020/10/23	11	47.14	23	46.70	46.45	-12	28,080	-0.04%
2020/10/22	2	46.51	10	45.98	47.00	-8	28,204	-0.03%
2020/10/21	19	46.57	41	46.78	46.35	-22	28,313	-0.08%
2020/10/20	18	46.42	10	46.35	46.25	8	28,481	0.03%
2020/10/19	25	46.72	49	46.14	46.80	-24	28,705	-0.08%
2020/10/16	16	44.64	22	44.78	43.60	-6	28,456	-0.02%
2020/10/15	11	45.28	15	45.51	45.10	-4	29,164	-0.01%
2020/10/14	4	45.53	1	45.35	45.05	3	29,634	0.01%
2020/10/13	3	44.81	2	45.30	45.70	1	29,856	0.00%
2020/10/12	19	45.88	12	45.90	45.30	7	30,054	0.02%
2020/10/08	11	45.99	26	46.01	46.30	-15	30,053	-0.05%
2020/10/07	8	44.38	2	44.45	44.90	6	29,831	0.02%
2020/10/06	58	44.57	66	44.24	45.00	-8	29,996	-0.03%
2020/10/05	20	42.85	53	42.33	42.90	-33	29,823	-0.11%
2020/09/30	34	40.66	6	40.63	40.75	28	29,671	0.09%
2020/09/29	13	41.68	7	41.59	41.55	6	29,783	0.02%
2020/09/28	11	41.30	9	41.77	41.85	2	30,098	0.01%
2020/09/25	80	42.98	64	41.82	41.15	16	30,399	0.05%
2020/09/24	37	43.35	16	43.08	43.05	21	30,492	0.07%
2020/09/23	10	45.24	1	45.95	45.00	9	30,640	0.03%
2020/09/22	8	46.16	13	45.98	45.70	-5	30,888	-0.02%
2020/09/21	18	47.22	8	47.22	47.25	10	31,357	0.03%
2020/09/18	8	47.25	8	46.90	46.95	0	31,337	0.00%
2020/09/17	1	47.10	3	47.22	47.00	-2	31,523	-0.01%
2020/09/16	5	47.53	5	47.48	47.05	0	31,661	0.00%
2020/09/15	6	47.38	6	47.69	47.50	0	31,599	0.00%
2020/09/14	155	47.54	15	47.45	46.60	140	31,791	0.44%	大買/鉅額交易
2020/09/11	15	47.27	28.3	46.98	47.30	-13.3	32,083	-0.04%
2020/09/10	53	46.93	37	47.21	46.25	16	32,395	0.05%
2020/09/09	70	44.81	48	44.26	45.15	22	31,771	0.07%
2020/09/08	9	44.17	17	44.44	44.05	-8	31,868	-0.03%
2020/09/07	17	45.01	55	45.10	44.40	-38	32,136	-0.12%
2020/09/04	4	43.35	12	44.84	44.80	-8	32,370	-0.02%
2020/09/03	18	45.09	13	44.67	44.40	5	32,591	0.02%
2020/09/02	20	44.96	4	45.09	45.00	16	32,629	0.05%
2020/09/01	21	44.62	47	44.82	45.40	-26	32,858	-0.08%
2020/08/31	18	43.84	19	43.77	43.65	-1	32,742	0.00%
2020/08/28	8	43.78	13	43.65	44.30	-5	33,059	-0.02%
2020/08/27	29	44.01	13	44.01	43.80	16	33,321	0.05%
2020/08/26	9	44.03	9	44.62	44.35	0	33,705	0.00%
2020/08/25	22	45.18	6	45.15	45.05	16	33,837	0.05%
2020/08/24	25	44.82	7	45.29	45.45	18	33,911	0.05%
2020/08/21	37	45.22	107	45.83	45.15	-70	34,534	-0.20%	大賣/
2020/08/20	17	44.87	50	44.48	44.05	-33	34,238	-0.10%
2020/08/19	63	47.98	7	48.16	47.70	56	33,907	0.17%
2020/08/18	43	49.77	28	49.32	49.15	15	33,793	0.04%
2020/08/17	25	50.58	30	50.48	50.20	-5	33,918	-0.01%
2020/08/14	42	49.90	58	49.63	50.50	-16	34,313	-0.05%
2020/08/13	96	51.85	55	52.56	49.25	41	34,217	0.12%
2020/08/12	113	53.07	161	53.18	53.10	-48	33,525	-0.14%	大買/大賣/
2020/08/11	77	52.52	96	52.65	52.50	-19	33,359	-0.06%
2020/08/10	109	52.85	81.2	52.40	51.00	27.8	33,122	0.08%	大買/
2020/08/07	92	53.48	34	53.57	52.80	58	32,895	0.18%
2020/08/06	85	53.12	83	52.94	53.40	2	32,555	0.01%
2020/08/05	93.2	51.85	61	52.29	52.50	32.2	32,338	0.10%
2020/08/04	27	49.26	60	49.86	49.55	-33	31,486	-0.10%
2020/08/03	1	48.20	8	48.66	48.50	-7	31,569	-0.02%
2020/07/31	29	48.59	3	48.60	48.50	26	32,031	0.08%
2020/07/30	6	48.17	9	48.44	49.25	-3	32,010	-0.01%
2020/07/29	3	47.18	2	47.00	47.25	1	31,895	0.00%
2020/07/28	11	46.95	40	47.34	46.90	-29	32,192	-0.09%
2020/07/27	15	47.83	9	48.41	47.55	6	32,879	0.02%
2020/07/24	41	48.82	41	48.80	48.40	0	33,427	0.00%
2020/07/23	108	50.31	96	50.28	50.30	12	33,217	0.04%	大買/
2020/07/22	52	49.67	70	49.53	49.45	-18	33,065	-0.05%
2020/07/21	388	49.60	37	49.48	49.00	351	33,126	1.06%	大買/鉅額交易
2020/07/20	64	46.42	83	46.93	48.40	-19	32,756	-0.06%
2020/07/17	99	45.97	31	46.17	45.85	68	32,592	0.21%
2020/07/16	70	45.42	46	45.62	45.45	24	33,170	0.07%
2020/07/15	8	44.73	42	44.70	44.55	-34	33,437	-0.10%
2020/07/14	18	46.21	32	45.52	45.50	-14	33,917	-0.04%
2020/07/13	9	45.06	410	45.40	45.40	-401	33,967	-1.18%	大賣/鉅額交易
2020/07/10	61	46.48	31	46.41	45.15	30	34,161	0.09%
2020/07/09	4	48.93	10	49.05	49.00	-6	34,187	-0.02%
2020/07/08	13	49.85	2	50.25	49.80	11	34,151	0.03%
2020/07/07	10	49.04	11.2	48.97	49.35	-1.2	34,128	0.00%
2020/07/06	408	49.53	7	49.99	50.00	401	34,344	1.17%	大買/鉅額交易
2020/07/03	45	48.43	35	48.61	48.50	10	34,444	0.03%
2020/07/02	2	47.65	12	47.60	48.00	-10	34,802	-0.03%
2020/07/01	55	47.64	43	47.76	47.20	12	34,772	0.03%
2020/06/30	28	47.90	73	47.86	47.70	-45	34,841	-0.13%
2020/06/29	16	46.93	11	47.11	46.70	5	34,695	0.01%
2020/06/24	8	46.54	4	46.55	47.10	4	34,962	0.01%
2020/06/23	49	46.21	26	46.41	46.00	23	35,446	0.06%
2020/06/22	30	46.68	19	46.79	46.60	11	36,010	0.03%
2020/06/19	27	47.54	8	47.66	47.45	19	36,293	0.05%
2020/06/18	60	47.18	63	47.54	47.85	-3	36,159	-0.01%
2020/06/17	40	45.90	42	46.15	46.05	-2	35,660	-0.01%
2020/06/16	6	44.57	15	44.85	44.80	-9	35,667	-0.03%
2020/06/15	11	44.54	20	44.13	43.70	-9	35,849	-0.03%
2020/06/12	14	43.56	320	43.62	45.00	-306	36,083	-0.85%	大賣/鉅額交易
2020/06/11	14	45.09	23	45.17	44.50	-9	36,124	-0.02%
2020/06/10	8.5	46.06	11	46.37	46.00	-2.5	36,030	-0.01%
2020/06/09	39.5	45.40	72	45.37	45.60	-32.5	36,039	-0.09%
2020/06/08	16	45.04	11.6	45.27	45.25	4.4	36,199	0.01%
2020/06/05	97	44.32	72	44.84	44.25	25	36,074	0.07%
2020/06/04	18	44.99	66	44.99	44.60	-48	36,091	-0.13%
2020/06/03	14	43.92	29	44.01	44.05	-15	35,916	-0.04%
2020/06/02	33	43.65	168	43.28	43.20	-135	35,702	-0.38%	大賣/鉅額交易
2020/06/01	28	43.20	18	42.79	43.20	10	35,377	0.03%
2020/05/29	9	42.06	9	42.03	42.00	0	35,022	0.00%
2020/05/28	42	42.64	68	42.46	42.10	-26	34,916	-0.07%
2020/05/27	70	40.93	118	40.91	40.95	-48	34,122	-0.14%	大賣/
2020/05/26	5	40.63	110	41.07	40.15	-105	34,051	-0.31%	大賣/鉅額交易
2020/05/25	26	39.09	39	39.70	40.15	-13	33,907	-0.04%
2020/05/22	152	39.92	51	40.35	39.60	101	33,612	0.30%	大買/鉅額交易
2020/05/21	164	40.98	34	40.59	41.30	130	33,201	0.39%	大買/鉅額交易
2020/05/20	51	38.99	13	39.22	39.15	38	32,618	0.12%
2020/05/19	48	39.47	16	39.38	39.30	32	32,530	0.10%
2020/05/18	114	39.39	98	39.51	38.85	16	31,990	0.05%	大買/
2020/05/15	72	42.27	42	42.11	42.00	30	31,299	0.10%
2020/05/14	15	43.11	29	43.32	41.95	-14	30,723	-0.05%
2020/05/13	11	43.90	4	43.81	44.10	7	30,202	0.02%
2020/05/12	10	43.60	21	43.87	44.25	-11	30,079	-0.04%
2020/05/11	38	43.39	51	43.33	43.00	-13	29,914	-0.04%
2020/05/08	68	41.65	96	41.64	41.55	-28	29,380	-0.10%
2020/05/07	7	40.31	23	40.69	41.00	-16	29,258	-0.05%
2020/05/06	8	39.54	7	39.64	39.25	1	28,739	0.00%
2020/05/05	19	39.81	36	40.35	39.10	-17	28,655	-0.06%
2020/05/04	41	39.58	27	39.55	39.50	14	28,432	0.05%
2020/04/30	387	38.73	134	39.09	39.95	253	28,255	0.90%	大買/大賣/鉅額交易
2020/04/29	49	37.33	167	37.75	37.55	-118	27,612	-0.43%	大賣/鉅額交易
2020/04/28	5	36.70	3	36.50	36.45	2	27,050	0.01%
2020/04/27	51	36.33	52	36.51	36.65	-1	26,985	0.00%
2020/04/24	58	35.71	37	35.44	35.45	21	26,688	0.08%
2020/04/23	50	35.84	49	35.41	35.35	1	26,299	0.00%
2020/04/22	44	35.44	29	35.25	35.70	15	25,993	0.06%
2020/04/21	25	36.61	92	36.52	35.70	-67	25,836	-0.26%
2020/04/20	143	36.25	21	36.25	36.75	122	25,133	0.49%	大買/鉅額交易
2020/04/17	210	36.02	181	35.96	35.40	29	24,815	0.12%	大買/大賣/
2020/04/16	14	34.71	28	34.55	34.70	-14	24,354	-0.06%
2020/04/15	150	35.61	147	34.87	34.50	3	24,732	0.01%	大買/大賣/
2020/04/14	47	34.85	278	34.16	34.90	-231	24,488	-0.94%	大賣/鉅額交易
2020/04/13	53	33.98	141	34.05	33.60	-88	24,494	-0.36%	大賣/
2020/04/10	107	34.10	26	34.22	34.20	81	24,821	0.33%	大買/
2020/04/09	78	34.41	226	34.48	34.00	-148	25,514	-0.58%	大賣/鉅額交易
2020/04/08	74	35.10	35	35.30	35.20	39	25,418	0.15%
2020/04/07	371	34.51	31	34.20	34.70	340	24,919	1.36%	大買/鉅額交易
2020/04/06	70	32.40	32	32.39	32.65	38	24,255	0.16%
2020/04/01	12	31.40	7	31.35	31.75	5	23,929	0.02%
2020/03/31	29	31.49	20	31.36	31.25	9	23,832	0.04%
2020/03/30	15	30.85	15	30.58	31.10	0	23,473	0.00%
2020/03/27	30	31.88	41	31.82	30.80	-11	23,145	-0.05%
2020/03/26	26	29.69	59	29.81	31.30	-33	22,533	-0.15%
2020/03/25	34	28.89	4	29.16	29.40	30	21,867	0.14%
2020/03/24	28	26.32	4	26.25	26.75	24	21,608	0.11%
2020/03/23	12	24.25	8	24.89	24.50	4	21,739	0.02%
2020/03/20	16	25.28	19	25.50	25.85	-3	21,736	-0.01%
2020/03/19	24	23.95	7	23.84	23.50	17	21,555	0.08%
2020/03/18	14	27.70	19	27.44	26.10	-5	21,752	-0.02%
2020/03/17	18	28.52	11	28.84	27.70	7	21,544	0.03%
2020/03/16	11	31.64	10	31.65	29.70	1	21,262	0.00%
2020/03/13	18	31.92	6	31.59	32.05	12	21,042	0.06%
2020/03/12	20	35.54	3	37.68	34.75	17	20,873	0.08%
2020/03/11	22	38.88	18	40.11	38.50	4	20,670	0.02%
2020/03/10	46	38.64	21	38.45	38.75	25	20,469	0.12%
2020/03/09	20	39.80	15	40.92	38.90	5	20,550	0.02%
2020/03/06	4	40.80	5	41.08	41.15	-1	20,496	0.00%
2020/03/05	29	40.76	40	40.71	40.60	-11	20,648	-0.05%
2020/03/04	6	39.29	3	39.27	39.40	3	20,493	0.01%
2020/03/03	25	40.43	7	40.35	39.70	18	20,513	0.09%
2020/03/02	9	38.41	6	38.90	39.00	3	20,483	0.01%
2020/02/27	37	40.52	9	39.18	39.00	28	20,539	0.14%
2020/02/26	51	42.82	44	42.21	41.35	7	20,352	0.03%
2020/02/25	8	43.38	7	43.47	43.45	1	20,386	0.00%
2020/02/24	0	0.00	4	43.34	43.65	-4	20,577	-0.02%
2020/02/21	2	44.10	12	43.98	43.75	-10	20,871	-0.05%
2020/02/20	0	0.00	2	44.15	44.05	-2	21,172	-0.01%
2020/02/19	0	0.00	1	42.85	42.85	-1	21,259	0.00%
2020/02/18	0	0.00	3	43.40	43.10	-3	21,748	-0.01%
2020/02/17	4	43.08	0	0.00	43.25	4	22,448	0.02%
2020/02/14	9	43.48	6	43.14	43.10	3	23,240	0.01%
2020/02/13	13	44.21	11	44.01	43.20	2	24,558	0.01%
2020/02/12	50	42.43	40	43.94	44.60	10	25,914	0.04%
2020/02/11	1	41.10	5	40.66	41.85	-4	25,711	-0.02%
2020/02/10	6	39.87	6	39.50	39.75	0	25,801	0.00%
2020/02/07	3	41.17	0	0.00	41.05	3	25,899	0.01%
2020/02/06	14	41.94	6	41.97	42.25	8	26,299	0.03%
2020/02/05	17	41.00	6	41.09	41.20	11	26,896	0.04%
2020/02/04	12	41.05	5	41.85	41.30	7	27,189	0.03%
2020/02/03	5	39.02	11	38.57	40.00	-6	27,672	-0.02%
2020/01/31	5	40.74	2	40.58	40.90	3	28,052	0.01%
2020/01/30	4	41.85	7	42.12	41.85	-3	28,072	-0.01%
2020/01/20	0	0.00	1	46.45	46.45	-1	28,233	0.00%
2020/01/17	3	45.88	2	45.90	45.45	1	28,649	0.00%
2020/01/16	0	45.55	5	45.60	45.55	-5	28,846	-0.02%
2020/01/15	6	46.81	2	47.03	46.30	4	28,983	0.01%
2020/01/14	28	46.60	30	46.70	46.80	-2	29,176	-0.01%
2020/01/13	23	46.47	43	46.35	46.35	-20	29,078	-0.07%
2020/01/10	49	45.18	36	45.04	45.65	13	29,337	0.04%
2020/01/09	11	45.50	107	45.38	45.20	-96	29,326	-0.33%	大賣/
2020/01/08	52	42.34	55	43.53	43.40	-3	29,063	-0.01%
2020/01/07	2	42.38	217	42.65	43.20	-215	29,218	-0.74%	大賣/鉅額交易
2020/01/06	25	42.14	5	41.83	41.65	20	29,767	0.07%
2020/01/03	82	44.48	5	43.85	43.85	77	29,727	0.26%
2020/01/02	8	47.06	8	46.86	47.00	0	29,685	0.00%
2019/12/31	0	0.00	1	45.10	45.10	-1	29,739	0.00%
2019/12/30	16	44.93	6	44.82	44.90	10	30,178	0.03%
2019/12/27	21	45.26	1	45.15	45.40	20	30,544	0.07%
2019/12/26	29	45.24	13	45.15	45.15	16	31,259	0.05%
2019/12/25	0	0.00	2	46.70	46.40	-2	31,405	-0.01%
2019/12/24	0	0.00	2	46.40	46.25	-2	31,752	-0.01%
2019/12/23	63	45.85	27	46.16	45.90	36	31,981	0.11%
2019/12/20	16	46.38	11	46.75	46.80	5	32,123	0.02%
2019/12/19	13	46.05	4	46.44	45.90	9	32,661	0.03%
2019/12/18	48	46.44	0	0.00	46.00	48	33,134	0.14%
2019/12/17	208	48.36	10	47.97	47.90	198	33,154	0.60%	大買/鉅額交易
2019/12/16	16	46.52	64	47.39	47.90	-48	33,259	-0.14%
2019/12/13	34	46.79	7	47.01	45.80	27	33,304	0.08%
2019/12/12	16	47.95	11	48.44	48.75	5	33,254	0.02%
2019/12/11	5	47.60	10	47.90	47.70	-5	33,557	-0.01%
2019/12/10	35	47.79	19.5	47.77	48.30	15.5	33,920	0.05%
2019/12/09	6	48.23	1	48.90	47.75	5	34,326	0.01%
2019/12/06	29	47.75	95	47.47	47.45	-66	34,645	-0.19%
2019/12/05	2	47.90	11	47.97	47.95	-9	35,780	-0.03%
2019/12/04	25	47.60	32	47.23	46.90	-7	37,666	-0.02%
2019/12/03	41	48.68	17	48.61	48.45	24	39,329	0.06%
2019/12/02	24	47.48	518	47.27	49.90	-494	39,620	-1.25%	大賣/鉅額交易
2019/11/29	6	49.07	8	48.78	48.95	-2	39,645	-0.01%
2019/11/28	61	49.45	52	49.49	49.40	9	39,863	0.02%
2019/11/27	5	50.70	15	50.69	50.00	-10	41,176	-0.02%
2019/11/26	33	50.53	23	50.58	50.50	10	41,983	0.02%
2019/11/25	3	50.00	11	50.20	49.60	-8	42,057	-0.02%
2019/11/22	46	49.59	41	49.54	49.50	5	42,338	0.01%
2019/11/21	29	49.74	21	49.52	49.50	8	42,736	0.02%
2019/11/20	52	50.00	54	50.18	50.60	-2	43,309	0.00%
2019/11/19	41	50.52	47	50.71	50.60	-6	45,154	-0.01%
2019/11/18	52	51.47	9	51.58	51.20	43	45,711	0.09%
2019/11/15	14	52.36	108.1	51.56	51.00	-94.1	45,973	-0.20%	大賣/
2019/11/14	66	51.92	26.3	51.10	52.20	39.7	46,146	0.09%
2019/11/13	32	49.68	76	50.25	50.90	-44	46,986	-0.09%
2019/11/12	520	49.26	568.5	47.70	50.10	-48.5	47,221	-0.10%	大買/大賣/
2019/11/11	102	46.90	49	46.90	47.05	53	46,232	0.11%	大買/
2019/11/08	37	44.39	37.1	43.98	44.70	-0.1	44,678	0.00%
2019/11/07	8	43.08	4	43.21	43.30	4	44,375	0.01%
2019/11/06	32	44.22	25	44.12	43.90	7	44,263	0.02%
2019/11/05	11	45.15	43	44.92	45.45	-32	43,928	-0.07%
2019/11/04	33	43.52	48.1	44.64	45.00	-15.1	43,667	-0.03%
2019/11/01	117	43.04	145	42.88	43.00	-28	43,027	-0.07%	大買/大賣/
2019/10/31	98.1	42.21	161	42.82	42.75	-62.9	42,830	-0.15%	大賣/
2019/10/30	96	41.11	93	41.54	41.80	3	42,219	0.01%
2019/10/29	62	41.11	44	41.06	40.75	18	41,778	0.04%
2019/10/28	85	41.59	102	41.76	41.80	-17	41,663	-0.04%	大賣/
2019/10/25	19	40.44	77	40.37	40.75	-58	41,324	-0.14%
2019/10/24	31	41.24	46	41.36	41.50	-15	41,037	-0.04%
2019/10/23	16.2	41.20	27	41.38	41.85	-10.8	41,300	-0.03%
2019/10/22	86	41.59	124	41.44	40.95	-38	42,375	-0.09%	大賣/
2019/10/21	61	41.19	68	41.26	41.30	-7	43,052	-0.02%
2019/10/18	21.3	41.28	62	41.17	41.30	-40.7	43,326	-0.09%
2019/10/17	70	40.77	53	40.79	40.85	17	43,947	0.04%
2019/10/16	72	41.35	23	40.74	41.30	49	44,070	0.11%
2019/10/15	139	41.43	92	40.87	40.75	47	43,931	0.11%	大買/
2019/10/14	97	40.96	119	41.08	41.20	-22	44,038	-0.05%	大賣/
2019/10/09	39	39.26	40	38.88	38.60	-1	43,419	0.00%
2019/10/08	95	38.83	117	38.64	38.95	-22	43,382	-0.05%	大賣/
2019/10/07	576	38.53	123	38.44	38.15	453	42,489	1.07%	大買/大賣/鉅額交易
2019/10/04	125	37.88	91	37.72	37.90	34	41,966	0.08%	大買/
2019/10/03	136	37.28	58	37.22	37.70	78	41,536	0.19%	大買/
2019/10/02	76	37.10	52	36.92	37.80	24	41,033	0.06%
2019/10/01	55	35.33	18	35.44	35.90	37	40,230	0.09%
2019/09/27	46	34.86	24	34.83	34.75	22	39,831	0.06%
2019/09/26	23	36.02	47	35.42	35.60	-24	39,393	-0.06%
2019/09/25	35	35.94	25	35.81	36.10	10	39,158	0.03%
2019/09/24	22	36.50	18	36.84	35.80	4	39,255	0.01%
2019/09/23	154	37.52	165	37.75	37.50	-11	38,966	-0.03%	大買/大賣/
2019/09/20	23	37.10	23	37.16	36.85	0	38,463	0.00%
2019/09/19	36	36.81	29	36.77	36.95	7	37,999	0.02%
2019/09/18	46	36.54	198	36.72	36.50	-152	37,726	-0.40%	大賣/鉅額交易
2019/09/17	164	36.53	157	36.70	36.70	7	37,174	0.02%	大買/大賣/
2019/09/16	24	36.41	25	36.49	36.25	-1	37,095	0.00%
2019/09/12	25	35.98	15	36.06	35.85	10	36,562	0.03%
2019/09/11	8	35.24	2	35.55	35.55	6	36,167	0.02%
2019/09/10	25	35.64	45	35.67	35.70	-20	35,595	-0.06%
2019/09/09	102	35.91	88	35.91	35.55	14	35,065	0.04%	大買/
2019/09/06	180	37.82	212	37.30	37.00	-32	34,262	-0.09%	大買/大賣/
2019/09/05	50	35.09	125	36.27	36.60	-75	32,356	-0.23%	大賣/
2019/09/04	6	33.18	59	32.76	33.30	-53	30,454	-0.17%
2019/09/03	51	32.54	61	32.40	32.10	-10	30,089	-0.03%
2019/09/02	121	32.21	79	31.97	32.50	42	29,806	0.14%	大買/
2019/08/30	86	32.70	73	32.61	32.10	13	29,435	0.04%
2019/08/29	145	31.90	55	32.04	32.15	90	28,021	0.32%	大買/
2019/08/28	22	31.10	42	30.60	30.65	-20	27,048	-0.07%
2019/08/27	54	31.48	11	31.51	30.80	43	26,720	0.16%
2019/08/26	20	31.60	39	31.18	30.95	-19	26,329	-0.07%
2019/08/23	112	32.42	103	32.15	32.40	9	25,684	0.04%	大買/大賣/
2019/08/22	68	31.65	115	32.20	32.80	-47	24,986	-0.19%	大賣/
2019/08/21	54	29.87	105	29.97	30.60	-51	22,932	-0.22%	大賣/
2019/08/20	83	29.43	60	29.66	29.10	23	22,112	0.10%
2019/08/19	129	29.79	119	29.76	29.60	10	21,683	0.05%	大買/大賣/
2019/08/16	130	29.42	147	29.46	29.50	-17	21,065	-0.08%	大買/大賣/
2019/08/15	14	28.21	56	28.16	28.60	-42	19,576	-0.21%
2019/08/14	21	27.51	46	27.53	27.50	-25	18,507	-0.14%
2019/08/13	18	26.44	1	26.40	26.65	17	18,053	0.09%
2019/08/12	2	26.83	2	26.80	26.75	0	18,163	0.00%
2019/08/08	2	26.60	8	26.68	26.85	-6	18,476	-0.03%
2019/08/07	0	0.00	1	26.45	26.25	-1	18,360	-0.01%
2019/08/06	15	24.99	19	25.38	26.25	-4	18,355	-0.02%
2019/08/05	2	25.65	1	25.70	25.50	1	18,274	0.01%
2019/08/02	8	25.83	21	25.90	26.00	-13	18,250	-0.07%
2019/08/01	0	0.00	4	26.59	26.40	-4	18,095	-0.02%
2019/07/31	17	26.81	17	26.87	27.00	0	17,994	0.00%
2019/07/30	46	26.15	36	26.09	26.20	10	17,759	0.06%
2019/07/29	58	26.58	55	26.57	26.50	3	17,817	0.02%
2019/07/26	146	26.66	142	26.55	26.75	4	17,716	0.02%	大買/大賣/
2019/07/25	125	27.01	140.2	27.01	27.05	-15.2	17,541	-0.09%	大買/大賣/
2019/07/24	95	26.93	91	26.90	26.35	4	17,125	0.02%
2019/07/23	179	28.50	200	28.45	28.20	-21	16,007	-0.13%	大買/大賣/
2019/07/22	114	28.84	112	28.88	29.00	2	14,988	0.01%	大買/大賣/
2019/07/19	385	29.60	363	29.65	29.25	22	14,758	0.15%	大買/大賣/
2019/07/18	84	28.95	100	28.91	29.05	-16	14,620	-0.11%
2019/07/17	96	28.58	96	28.53	28.70	0	14,531	0.00%
2019/07/16	204	28.48	175	28.36	28.60	29	14,662	0.20%	大買/大賣/
2019/07/15	27	27.84	105	27.87	28.20	-78	14,314	-0.54%	大賣/
2019/07/12	110	26.96	125	26.96	27.10	-15	14,129	-0.11%	大買/大賣/
2019/07/11	1	25.75	2	25.93	25.95	-1	14,174	-0.01%
2019/07/10	2	26.35	15	26.34	26.30	-13	14,850	-0.09%
2019/07/08	1	26.60	3	26.57	26.40	-2	16,078	-0.01%
2019/07/05	3	26.65	3	26.63	26.70	0	16,403	0.00%
2019/07/04	20	26.85	5	26.86	26.90	15	16,726	0.09%
2019/07/03	13	26.83	10	26.70	26.65	3	16,980	0.02%
2019/07/02	7	26.66	37	26.73	26.65	-30	17,478	-0.17%
2019/07/01	35	26.67	33	26.55	26.60	2	18,100	0.01%
2019/06/28	103	26.23	3	26.23	26.05	100	18,963	0.53%	大買/
2019/06/27	19	25.77	30	25.84	26.00	-11	20,197	-0.05%
2019/06/26	4	25.30	6	25.46	25.35	-2	20,600	-0.01%
2019/06/25	8	25.56	12	25.59	25.30	-4	20,709	-0.02%
2019/06/24	9	25.73	38	25.77	25.80	-29	20,854	-0.14%
2019/06/21	95	26.02	39	25.89	25.95	56	20,896	0.27%
2019/06/20	24	25.45	27	25.39	25.35	-3	20,493	-0.01%
2019/06/19	12	25.26	6	25.24	25.25	6	20,503	0.03%
2019/06/18	11	25.15	11	25.05	24.85	0	20,559	0.00%
2019/06/17	12	25.20	14	25.01	24.95	-2	20,649	-0.01%
2019/06/14	147	25.51	124	25.43	25.00	23	20,766	0.11%	大買/大賣/
2019/06/13	10	25.20	17	25.19	25.35	-7	20,360	-0.03%
2019/06/12	144	25.06	139	25.17	25.20	5	20,296	0.02%	大買/大賣/
2019/06/11	24	24.58	37	24.95	24.90	-13	20,305	-0.06%
2019/06/10	10	24.33	4	24.06	24.35	6	20,085	0.03%
2019/06/06	4	23.50	3	23.40	23.40	1	20,058	0.00%
2019/06/05	8	23.62	5	23.85	23.45	3	20,117	0.01%
2019/06/03	1	23.25	3	23.13	23.35	-2	20,228	-0.01%
2019/05/31	10	23.20	8	23.11	23.15	2	20,259	0.01%
2019/05/30	1	22.20	1	22.65	22.80	0	20,363	0.00%
2019/05/29	1	22.20	1	22.20	22.05	0	20,338	0.00%
2019/05/28	4	23.06	1	22.85	22.60	3	20,280	0.01%
2019/05/27	4	22.79	14	22.75	23.15	-10	20,272	-0.05%
2019/05/24	3	23.12	11	23.30	23.00	-8	20,291	-0.04%
2019/05/23	4	22.98	2	23.50	23.70	2	20,268	0.01%
2019/05/22	16	23.72	6	23.73	23.55	10	20,365	0.05%
2019/05/21	13	23.17	7	23.29	23.20	6	20,493	0.03%
2019/05/20	3	23.50	2	23.40	23.50	1	21,209	0.00%
2019/05/17	47	23.94	47	24.00	23.75	0	21,337	0.00%
2019/05/16	35	24.46	3	24.27	23.65	32	21,310	0.15%
2019/05/15	0	0.00	2	23.95	23.95	-2	21,224	-0.01%
2019/05/14	4	22.83	41	22.37	23.50	-37	21,291	-0.17%
2019/05/13	54	23.20	53	23.21	23.10	1	21,387	0.00%
2019/05/10	7	24.01	1	24.70	24.00	6	21,375	0.03%
2019/05/09	9	24.67	21	24.34	24.35	-12	21,316	-0.06%
2019/05/08	2	24.50	6	24.63	25.00	-4	21,224	-0.02%
2019/05/07	8	24.94	10	24.95	24.80	-2	21,241	-0.01%
2019/05/06	47	25.04	39	25.11	24.50	8	21,236	0.04%
2019/05/02	1	25.60	22	25.80	25.70	-21	20,975	-0.10%
2019/04/30	51	25.43	46	25.27	25.55	5	20,948	0.02%
2019/04/29	4	25.45	21	25.25	25.90	-17	20,870	-0.08%
2019/04/26	5	25.75	0	0.00	25.70	5	20,598	0.02%
2019/04/25	14	26.04	12	26.04	26.10	2	20,614	0.01%
2019/04/24	110	26.34	110	26.31	25.85	0	20,653	0.00%	大買/大賣/
2019/04/23	27	27.98	6	27.84	27.55	21	19,663	0.11%
2019/04/22	63	28.25	83	28.08	28.10	-20	19,327	-0.10%
2019/04/19	10	27.64	7	27.44	27.35	3	18,894	0.02%
2019/04/18	19	27.49	10	27.54	27.00	9	18,667	0.05%
2019/04/17	31	27.88	11	27.84	27.50	20	18,384	0.11%
2019/04/16	110	28.39	64	28.41	28.05	46	17,818	0.26%	大買/
2019/04/15	128	27.42	98	27.52	27.35	30	17,098	0.18%	大買/
2019/04/12	97	27.80	67	27.81	27.55	30	16,723	0.18%
2019/04/11	40	26.94	42	26.76	26.80	-2	15,825	-0.01%
2019/04/10	5	26.91	36	26.93	26.90	-31	15,437	-0.20%
2019/04/09	27	26.74	9	26.58	26.45	18	15,118	0.12%
2019/04/08	40	27.55	24	27.38	27.05	16	14,820	0.11%
2019/04/03	19	26.49	57	26.53	26.60	-38	14,225	-0.27%
2019/04/02	61	26.15	54	26.07	26.40	7	13,501	0.05%
2019/04/01	57	25.22	42	25.34	25.30	15	12,231	0.12%
2019/03/29	5	23.76	24	23.12	23.70	-19	10,574	-0.18%
2019/03/28	3	22.62	3	22.50	22.70	0	10,037	0.00%
2019/03/27	4	22.60	16	22.37	22.70	-12	10,028	-0.12%
2019/03/26	13	21.79	4	22.04	21.70	9	10,195	0.09%
2019/03/25	8	21.76	8	21.98	22.00	0	10,179	0.00%
2019/03/22	15	22.59	9.7	22.56	22.35	5.3	10,200	0.05%
2019/03/21	13	22.60	3	22.62	22.60	10	10,207	0.10%
2019/03/20	4	22.50	40	22.53	22.35	-36	10,283	-0.35%
2019/03/19	21	22.49	47	22.56	22.35	-26	10,382	-0.25%
2019/03/18	14	22.10	46	22.16	22.15	-32	10,457	-0.31%
2019/03/15	21	21.69	10	21.78	21.80	11	10,411	0.11%
2019/03/14	41	21.64	0	0.00	21.50	41	10,552	0.39%
2019/03/13	36	22.17	1	22.20	22.20	35	10,743	0.33%
2019/03/12	15	22.53	3	22.57	22.40	12	10,932	0.11%
2019/03/11	31	21.99	22	22.09	22.10	9	11,167	0.08%
2019/03/08	8	21.59	2	21.75	21.65	6	11,761	0.05%
2019/03/07	22	22.49	1	22.60	22.20	21	11,895	0.18%
2019/03/06	0	0.00	23	23.00	22.90	-23	12,051	-0.19%
2019/03/05	2	22.80	3	23.20	22.80	-1	12,248	-0.01%
2019/03/04	2	22.75	10	22.78	22.95	-8	12,222	-0.07%
2019/02/27	27	22.86	19	22.76	22.70	8	12,217	0.07%
2019/02/26	29	22.88	33	23.03	23.05	-4	12,267	-0.03%
2019/02/25	17	22.94	22	23.14	23.00	-5	12,418	-0.04%
2019/02/22	23	23.02	23	23.06	23.00	0	12,358	0.00%
2019/02/21	16	22.73	86	22.83	23.20	-70	12,366	-0.57%
2019/02/20	58	22.91	21	22.81	22.95	37	12,650	0.29%
2019/02/19	61	22.73	60	22.74	23.05	1	12,561	0.01%
2019/02/18	8	21.68	22	21.83	21.90	-14	11,968	-0.12%
2019/02/15	14	21.51	4	21.55	21.55	10	12,015	0.08%
2019/02/14	18	21.69	11	21.85	21.50	7	12,021	0.06%
2019/02/12	6	21.39	7	21.30	21.60	-1	12,446	-0.01%
2019/02/11	0	0.00	6	21.00	21.20	-6	12,566	-0.05%
2019/01/30	1	20.80	3	20.70	20.60	-2	12,660	-0.02%
2019/01/29	8	20.66	0	0.00	20.80	8	13,024	0.06%
2019/01/28	12	21.06	10	20.85	20.85	2	13,415	0.01%
2019/01/24	1	20.55	1	20.60	20.50	0	13,733	0.00%
2019/01/23	0	0.00	1	20.20	20.50	-1	13,935	-0.01%
2019/01/21	0	0.00	4	20.78	20.70	-4	14,161	-0.03%
2019/01/18	0	0.00	1	20.50	20.60	-1	14,266	-0.01%
2019/01/17	1	20.60	1	20.35	20.30	0	14,486	0.00%
2019/01/16	0	0.00	7	20.23	20.60	-7	14,495	-0.05%
2019/01/15	8	20.18	4	19.96	20.20	4	14,360	0.03%
2019/01/14	2	19.60	5	19.70	19.60	-3	14,438	-0.02%
2019/01/11	0	0.00	6	19.98	19.90	-6	14,692	-0.04%
2019/01/10	1	20.00	10	20.05	20.05	-9	15,020	-0.06%
2019/01/09	9	19.95	9	19.92	19.90	0	15,386	0.00%
2019/01/08	0	0.00	1	20.10	20.05	-1	15,487	-0.01%
2019/01/07	8	19.96	10	19.68	19.90	-2	15,621	-0.01%
2019/01/04	9	19.22	3	19.42	19.20	6	15,783	0.04%
2019/01/03	0	0.00	3	19.93	19.80	-3	15,907	-0.02%
2019/01/02	5	19.99	11	19.95	19.85	-6	16,019	-0.04%
2018/12/28	11	19.92	2	20.30	19.80	9	16,284	0.06%
2018/12/27	4	20.25	35	20.37	20.20	-31	16,852	-0.18%
2018/12/26	6	20.21	0	0.00	19.90	6	16,926	0.04%
2018/12/25	7	20.18	0	0.00	20.15	7	17,065	0.04%
2018/12/24	8	20.51	12	20.59	20.55	-4	17,093	-0.02%
2018/12/22	4	20.56	0	0.00	20.60	4	17,189	0.02%
2018/12/21	13	20.41	13	20.48	20.95	0	17,410	0.00%
2018/12/20	36	20.99	0	0.00	20.60	36	17,722	0.20%
2018/12/19	17	21.64	11	21.77	21.30	6	17,714	0.03%
2018/12/17	13	21.14	4	21.29	21.05	9	17,765	0.05%
2018/12/14	13	21.48	5	21.95	21.50	8	17,781	0.04%
2018/12/13	10	21.96	1	21.90	21.95	9	17,820	0.05%
2018/12/12	6	21.60	39	21.51	21.60	-33	17,689	-0.19%
2018/12/11	35	21.36	5	21.34	21.10	30	17,662	0.17%
2018/12/10	0	0.00	1	20.80	20.65	-1	17,651	-0.01%
2018/12/07	16	20.90	14	21.06	21.20	2	17,651	0.01%
2018/12/06	13	21.08	10	20.91	20.35	3	17,640	0.02%
2018/12/05	1	21.95	7	21.70	21.80	-6	17,458	-0.03%
2018/12/04	31	22.58	7	22.28	22.40	24	17,852	0.13%
2018/12/03	11	21.69	18	21.88	22.30	-7	17,951	-0.04%
2018/11/30	255	20.28	247	20.56	20.40	8	17,427	0.05%	大買/大賣/
2018/11/29	28	20.66	25	20.17	20.00	3	17,294	0.02%
2018/11/28	249	20.03	261	20.14	20.35	-12	17,213	-0.07%	大買/大賣/
2018/11/27	0	0.00	23	19.53	19.85	-23	17,126	-0.13%
2018/11/26	4	19.20	6	19.35	19.20	-2	17,119	-0.01%
2018/11/23	284	19.13	260	19.05	19.05	24	17,118	0.14%	大買/大賣/
2018/11/22	6	20.03	2	20.15	19.45	4	17,050	0.02%
2018/11/21	2	19.35	2	19.40	19.55	0	16,899	0.00%
2018/11/20	13	19.61	5	19.62	19.65	8	16,952	0.05%
2018/11/19	1	20.10	8	20.29	20.10	-7	17,034	-0.04%
2018/11/16	3	19.20	3	19.65	19.20	0	16,955	0.00%
2018/11/15	4	19.54	4	19.48	19.55	0	16,886	0.00%
2018/11/14	0	0.00	4	19.09	19.10	-4	16,986	-0.02%
2018/11/13	7	18.32	4	18.56	18.70	3	17,107	0.02%
2018/11/12	0	0.00	3	18.40	18.60	-3	17,024	-0.02%
2018/11/09	20	18.13	21	18.49	18.30	-1	16,951	-0.01%
2018/11/08	27	19.18	33	19.40	19.00	-6	16,502	-0.04%
2018/11/07	35	19.13	3	19.03	18.85	32	16,287	0.20%
2018/11/06	13	19.06	0	0.00	18.75	13	16,284	0.08%
2018/11/05	7	20.08	27	20.43	19.90	-20	15,950	-0.13%
2018/11/02	199	20.70	174	21.15	21.30	25	15,614	0.16%	大買/大賣/
2018/11/01	380	20.23	385	20.38	20.30	-5	15,470	-0.03%	大買/大賣/
2018/10/31	5	19.65	6	19.97	19.80	-1	15,696	-0.01%
2018/10/30	2	19.25	2	19.55	19.15	0	15,858	0.00%
2018/10/29	0	0.00	16	18.79	18.95	-16	16,107	-0.10%
2018/10/26	2	18.78	11	18.62	18.35	-9	16,437	-0.05%
2018/10/25	6	18.38	16	18.42	18.25	-10	16,927	-0.06%
2018/10/24	13	19.92	11	19.92	19.75	2	16,924	0.01%
2018/10/23	16	20.28	12	20.13	20.10	4	16,963	0.02%
2018/10/22	6	20.44	4	20.65	20.80	2	17,118	0.01%
2018/10/19	10	20.33	0	0.00	20.45	10	17,055	0.06%
2018/10/18	2	20.35	6	20.62	20.95	-4	17,019	-0.02%
2018/10/17	8	20.53	8	21.02	20.35	0	16,837	0.00%
2018/10/16	3	21.03	0	0.00	21.20	3	16,856	0.02%
2018/10/15	0	0.00	2	19.95	20.75	-2	16,972	-0.01%
2018/10/12	3	19.80	19	19.26	20.10	-16	16,971	-0.09%
2018/10/11	6	19.39	27	19.59	19.35	-21	17,020	-0.12%
2018/10/09	3	21.70	6	21.68	21.50	-3	17,107	-0.02%
2018/10/08	4	21.53	0	0.00	21.65	4	17,213	0.02%
2018/10/05	18	21.65	18	22.07	21.40	0	17,064	0.00%
2018/10/04	0	0.00	1	23.55	23.45	-1	16,604	-0.01%
2018/10/03	20	24.04	15	23.72	23.70	5	16,650	0.03%
2018/10/02	3	24.50	15	24.45	24.50	-12	16,732	-0.07%
2018/10/01	5	24.32	1	24.50	24.40	4	16,847	0.02%
2018/09/28	31	24.34	27	24.58	24.10	4	16,892	0.02%
2018/09/27	39	24.99	10	24.85	24.65	29	16,787	0.17%
2018/09/26	0	0.00	5	24.62	24.55	-5	16,534	-0.03%
2018/09/25	67	24.84	15	24.88	24.70	52	16,640	0.31%
2018/09/21	1	23.40	10	23.98	24.10	-9	16,420	-0.05%
2018/09/20	6	23.45	1	23.25	23.25	5	16,399	0.03%
2018/09/19	11	24.22	10	23.65	23.65	1	16,559	0.01%
2018/09/18	25	24.44	130	24.42	23.95	-105	16,537	-0.63%	大賣/鉅額交易
2018/09/17	10	24.50	13	24.55	24.80	-3	16,679	-0.02%
2018/09/14	113	24.64	22	24.50	24.60	91	16,705	0.54%	大買/
2018/09/13	5	23.35	1	23.50	23.55	4	16,891	0.02%
2018/09/12	25	23.25	3	23.10	23.10	22	17,158	0.13%
2018/09/11	14	23.81	2	23.75	23.85	12	17,449	0.07%
2018/09/10	56	24.41	63	24.26	23.30	-7	18,032	-0.04%
2018/09/07	56	26.67	24	25.69	25.85	32	19,104	0.17%
2018/09/06	22	28.15	13	28.00	28.00	9	21,158	0.04%
2018/09/05	16	28.10	7	28.15	27.85	9	22,206	0.04%
2018/09/04	40	28.05	17	27.88	27.90	23	22,719	0.10%
2018/09/03	3	28.82	3	28.92	28.55	0	22,715	0.00%
2018/08/31	2	29.40	5	29.08	29.40	-3	22,722	-0.01%
2018/08/30	7	29.09	5	29.27	29.10	2	22,854	0.01%
2018/08/29	58	29.06	61	29.18	29.10	-3	22,947	-0.01%
2018/08/28	10	29.18	10	29.41	28.90	0	23,098	0.00%
2018/08/27	19	28.98	37	29.11	29.25	-18	23,249	-0.08%
2018/08/24	48	28.59	46	28.69	28.80	2	23,183	0.01%
2018/08/23	138	28.82	121	28.94	28.95	17	23,073	0.07%	大買/大賣/
2018/08/22	1	27.55	96	27.39	27.60	-95	22,828	-0.42%
2018/08/21	14	27.03	25	27.17	27.20	-11	22,932	-0.05%
2018/08/20	25	28.05	21	28.14	27.40	4	23,086	0.02%
2018/08/17	11	29.53	10	29.32	29.00	1	22,995	0.00%
2018/08/16	13	29.08	11	29.11	29.05	2	23,348	0.01%
2018/08/15	30	29.87	5	29.82	29.35	25	23,421	0.11%
2018/08/14	4	29.78	6	30.16	30.50	-2	23,514	-0.01%
2018/08/13	6	30.36	11	29.77	29.85	-5	23,716	-0.02%
2018/08/10	5	31.26	5	31.10	31.10	0	23,821	0.00%
2018/08/09	2	31.53	11	31.70	31.50	-9	23,939	-0.04%
2018/08/08	0	0.00	63	31.92	31.90	-63	24,118	-0.26%
2018/08/07	20	32.30	3	31.90	32.00	17	24,418	0.07%
2018/08/06	12	32.88	34	32.84	33.00	-22	24,297	-0.09%
2018/08/03	33	32.39	44	32.29	32.00	-11	24,510	-0.04%
2018/08/02	144	32.09	18	32.18	32.20	126	24,651	0.51%	大買/鉅額交易
2018/08/01	48	31.58	49	31.77	32.20	-1	25,327	0.00%
2018/07/31	4	30.71	8	31.03	30.40	-4	25,290	-0.02%
2018/07/30	13	30.59	0	0.00	30.40	13	25,140	0.05%
2018/07/27	18	30.68	17	30.69	30.90	1	25,161	0.00%
2018/07/26	6	30.22	108	30.10	30.25	-102	25,300	-0.40%	大賣/鉅額交易
2018/07/25	2	29.15	6	29.77	30.00	-4	25,565	-0.02%
2018/07/24	4	29.04	8	29.34	29.35	-4	25,400	-0.02%
2018/07/23	10	29.26	4	29.05	29.05	6	25,313	0.02%
2018/07/20	8	30.58	27	30.32	30.25	-19	25,076	-0.08%
2018/07/19	11	29.96	9	30.00	29.95	2	24,901	0.01%
2018/07/18	0	0.00	112	29.81	30.10	-112	24,931	-0.45%	大賣/鉅額交易
2018/07/17	7	29.56	5	29.52	29.10	2	24,825	0.01%
2018/07/16	30	30.51	2	30.90	30.00	28	24,839	0.11%
2018/07/13	13	30.97	4	31.20	31.00	9	24,691	0.04%
2018/07/12	9	30.80	8	30.84	31.00	1	24,774	0.00%
2018/07/11	7	30.54	27	30.66	30.75	-20	24,952	-0.08%
2018/07/10	5	30.28	99	30.22	30.35	-94	25,171	-0.37%
2018/07/09	13	30.67	4	31.13	31.15	9	26,232	0.03%
2018/07/06	6	30.70	12	30.67	30.80	-6	26,899	-0.02%
2018/07/05	3	31.55	13	31.00	30.65	-10	26,945	-0.04%
2018/07/04	4	32.04	16	32.07	31.95	-12	26,993	-0.04%
2018/07/03	41	32.89	2	33.25	32.50	39	27,117	0.14%
2018/07/02	12	32.55	5	32.69	32.55	7	26,962	0.03%
2018/06/29	3	32.18	10	32.15	32.35	-7	27,093	-0.03%
2018/06/28	9	32.26	5	31.80	31.65	4	27,009	0.01%
2018/06/27	16	32.66	2	32.45	32.30	14	26,950	0.05%
2018/06/26	8	32.00	18	32.18	32.55	-10	26,929	-0.04%
2018/06/25	37	33.01	33	33.16	33.00	4	26,886	0.01%
2018/06/22	109	33.58	76	33.80	33.15	33	26,980	0.12%	大買/
2018/06/21	30	34.94	1	35.70	34.60	29	26,896	0.11%
2018/06/20	195	34.74	178	34.83	35.60	17	26,861	0.06%	大買/大賣/
2018/06/19	213	36.27	122	36.38	34.90	91	26,765	0.34%	大買/大賣/
2018/06/15	264	38.09	173	38.36	37.70	91	26,255	0.35%	大買/大賣/
2018/06/14	187	38.16	132	38.21	38.90	55	24,915	0.22%	大買/大賣/
2018/06/13	61	35.08	122	35.12	35.40	-61	22,937	-0.27%	大賣/
2018/06/12	18	34.04	14	34.30	33.80	4	22,031	0.02%
2018/06/11	16	32.94	18	32.92	32.75	-2	21,673	-0.01%
2018/06/08	7	34.05	17	33.68	33.40	-10	21,921	-0.05%
2018/06/07	27	33.85	26	33.72	33.65	1	22,377	0.00%
2018/06/06	20	34.62	3	34.95	34.55	17	22,251	0.08%
2018/06/05	17	34.83	0	0.00	34.15	17	22,400	0.08%
2018/06/04	20	34.30	12	34.52	34.90	8	22,455	0.04%
2018/06/01	10	33.71	11	33.85	33.70	-1	22,512	0.00%
2018/05/31	10	33.69	10	34.05	33.60	0	22,802	0.00%
2018/05/30	64	33.67	1	33.80	33.55	63	23,288	0.27%
2018/05/29	24	34.89	26	34.89	34.50	-2	23,391	-0.01%
2018/05/28	12	34.84	36	34.93	34.95	-24	23,570	-0.10%
2018/05/25	5	34.29	10	34.10	34.20	-5	23,415	-0.02%
2018/05/24	31	34.35	37	34.09	34.45	-6	23,628	-0.03%
2018/05/23	1	33.60	3	33.32	33.15	-2	23,605	-0.01%
2018/05/22	15	33.55	7	33.79	33.40	8	23,453	0.03%
2018/05/21	2	32.80	20	33.42	33.80	-18	23,377	-0.08%
2018/05/18	39	33.59	5	33.81	32.70	34	23,167	0.15%
2018/05/17	10	33.24	11	33.25	33.30	-1	23,090	0.00%
2018/05/16	35	33.31	14	33.29	33.10	21	23,046	0.09%
2018/05/15	8	34.28	10	34.35	33.80	-2	22,957	-0.01%
2018/05/14	70	34.27	66	34.51	34.15	4	23,036	0.02%
2018/05/11	13	34.90	51	34.55	34.10	-38	23,132	-0.16%
2018/05/10	134	33.99	132	33.95	33.80	2	22,666	0.01%	大買/大賣/
2018/05/09	139	33.63	152	33.44	33.20	-13	22,350	-0.06%	大買/大賣/
2018/05/08	154	33.03	135	32.73	32.80	19	21,464	0.09%	大買/大賣/
2018/05/07	14	30.84	206	31.10	30.95	-192	21,176	-0.91%	大賣/鉅額交易
2018/05/04	50	31.45	110	31.34	30.95	-60	21,506	-0.28%	大賣/
2018/05/03	127	31.62	36	31.72	31.75	91	22,074	0.41%	大買/
2018/05/02	192	31.32	39	31.51	31.35	153	21,805	0.70%	大買/鉅額交易
2018/04/30	1	29.70	3	29.70	29.75	-2	21,501	-0.01%
2018/04/27	2	29.40	4	29.48	29.30	-2	21,559	-0.01%
2018/04/26	7	29.33	0	0.00	29.00	7	21,626	0.03%
2018/04/25	22	29.80	7	29.59	30.10	15	21,588	0.07%
2018/04/24	78	29.84	78	30.07	30.00	0	21,592	0.00%
2018/04/23	6	31.39	65	31.47	31.00	-59	21,465	-0.27%
2018/04/20	213	32.47	166	32.51	32.10	47	21,387	0.22%	大買/大賣/
2018/04/19	12	32.06	17	31.87	31.70	-5	21,201	-0.02%
2018/04/18	104	32.00	108	31.72	31.70	-4	21,291	-0.02%	大買/大賣/
2018/04/17	209	31.76	118	31.50	31.45	91	21,209	0.43%	大買/大賣/
2018/04/16	30	32.80	149	32.94	32.65	-119	21,189	-0.56%	大賣/鉅額交易
2018/04/13	346	32.98	276	33.13	33.05	70	21,166	0.33%	大買/大賣/
2018/04/12	136	30.89	209	30.43	31.35	-73	20,249	-0.36%	大買/大賣/
2018/04/11	36	29.00	67	29.18	28.50	-31	19,771	-0.16%
2018/04/10	8	29.46	4	29.36	29.40	4	19,800	0.02%
2018/04/09	43	29.50	66	29.38	29.00	-23	19,934	-0.12%
2018/04/03	6	30.13	3	30.10	30.20	3	19,923	0.02%
2018/04/02	36	30.95	59	30.66	30.45	-23	20,214	-0.11%
2018/03/31	2	29.48	2	29.68	30.05	0	20,072	0.00%
2018/03/30	132	30.11	28	30.00	29.50	104	20,210	0.51%	大買/鉅額交易
2018/03/29	11	30.08	1	30.05	30.00	10	20,387	0.05%
2018/03/28	118	30.21	40	30.30	29.90	78	20,561	0.38%	大買/
2018/03/27	7	31.09	23	31.13	30.95	-16	20,417	-0.08%
2018/03/26	72	30.08	58	30.18	30.65	14	20,355	0.07%
2018/03/23	9	30.82	9.2	30.71	30.50	-0.2	20,233	0.00%
2018/03/22	3	32.12	65	32.01	32.00	-62	19,980	-0.31%
2018/03/21	60	31.19	18	31.33	31.55	42	19,663	0.21%
2018/03/20	123	30.53	130	30.73	30.60	-7	19,418	-0.04%	大買/大賣/
2018/03/19	139	31.49	115	31.24	31.10	24	19,183	0.13%	大買/大賣/
2018/03/16	49	32.36	12	32.90	32.15	37	18,762	0.20%
2018/03/15	17	32.80	3	32.92	32.60	14	18,777	0.07%
2018/03/14	3	33.48	22	33.44	33.20	-19	18,836	-0.10%
2018/03/13	38	33.07	48	33.15	32.95	-10	18,651	-0.05%
2018/03/12	8	32.22	21	32.52	32.25	-13	18,307	-0.07%
2018/03/09	38	32.13	12	32.37	31.90	26	18,457	0.14%
2018/03/08	13	32.08	19	32.20	32.25	-6	18,686	-0.03%
2018/03/07	36	32.18	14	32.39	31.85	22	18,602	0.12%
2018/03/06	10	32.99	3	32.80	32.80	7	18,614	0.04%
2018/03/05	61	33.54	43	33.73	33.10	18	18,739	0.10%
2018/03/02	21	34.20	55	34.38	34.70	-34	18,481	-0.18%
2018/03/01	45	34.05	35	34.70	33.85	10	18,503	0.05%
2018/02/27	94	34.59	61	35.02	34.00	33	18,561	0.18%
2018/02/26	67	35.22	34	35.37	34.80	33	19,253	0.17%
2018/02/23	64	35.22	58	35.17	35.85	6	19,068	0.03%
2018/02/22	15	33.24	14	33.43	33.30	1	19,016	0.01%
2018/02/21	3	33.97	1	34.25	33.80	2	19,254	0.01%
2018/02/12	7.1	33.51	7	33.58	33.05	0.1	19,375	0.00%
2018/02/09	24	32.43	26	32.59	33.35	-2	19,537	-0.01%
2018/02/08	36	34.53	32	34.30	34.30	4	19,637	0.02%
2018/02/07	8	36.01	9	36.16	34.95	-1	19,961	-0.01%
2018/02/06	38	35.41	24	35.24	34.65	14	20,642	0.07%
2018/02/05	11	37.19	30	36.64	37.20	-19	20,457	-0.09%
2018/02/02	27	36.22	5	36.31	35.85	22	20,599	0.11%
2018/02/01	12	36.12	4	36.20	35.65	8	21,815	0.04%
2018/01/31	13	36.27	0	36.40	36.20	13	22,319	0.06%
2018/01/30	65	36.70	60	37.12	37.15	5	22,530	0.02%
2018/01/29	27	34.89	21	35.06	36.45	6	23,005	0.03%
2018/01/26	23	36.40	26	35.62	34.90	-3	23,509	-0.01%
2018/01/25	4	38.26	1	39.00	38.00	3	22,966	0.01%
2018/01/23	4	38.64	4	38.53	38.50	0	23,505	0.00%
2018/01/22	1	38.80	3	38.90	39.15	-2	23,584	-0.01%
2018/01/19	6	38.45	3	38.50	38.75	3	23,547	0.01%
2018/01/18	5	38.43	12	38.62	38.30	-7	23,471	-0.03%
2018/01/17	3	38.78	3	38.80	38.70	0	23,421	0.00%
2018/01/16	2	38.88	3	39.17	39.20	-1	23,463	0.00%
2018/01/15	1	38.90	0	0.00	38.90	1	23,448	0.00%
2018/01/12	7	39.37	3.5	39.50	39.60	3.5	23,531	0.01%
2018/01/11	20	38.21	4	38.30	38.20	16	23,511	0.07%
2018/01/10	10	38.08	265	38.02	38.00	-255	23,773	-1.07%	大賣/鉅額交易
2018/01/09	16	40.08	0	0.00	39.65	16	23,536	0.07%
2018/01/08	9	41.89	110	41.59	41.80	-101	23,289	-0.43%	大賣/鉅額交易
2018/01/05	216	41.57	31	41.37	40.80	185	22,986	0.80%	大買/鉅額交易
2018/01/04	53	40.00	16	39.99	40.00	37	22,763	0.16%
2018/01/03	42	39.37	17	39.12	39.00	25	22,867	0.11%
2018/01/02	2	39.85	12	39.22	40.00	-10	22,745	-0.04%

華通泰國廠明年量產生產低軌衛星用板UDN聯合新聞網－1天前

華通

國內PCB廠生產基地持續南向發展，HDI大廠華通今天舉行泰國廠開幕儀式，預計將於2025年正式量產，泰國廠一期主要生產低......詳全文

PCB泰國廠再添一家華通泰國廠完工今開幕聘用員工700人Anue鉅亨－1天前

...詳全文

華通泰國廠開幕董座總座共同主持初期生產 LEO 用板UDN聯合新聞網－1天前

華通

全球HDI大廠華通（2313）16日在泰國北攬省（Samut Prakan Province）邦博區（Bang Bo D......詳全文

華通

券商分點績效/獲利分析

凱基-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華通

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

凱基-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析