華通 (2313)-凱基-南崁券商分點個股進出

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
77.2
漲跌
▼0.6
漲幅
-0.77%
成交量
10,512張
產業
上市電子零組件類股
1850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-南崁券商分點個股進出

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-南崁券商分點個股進出
凱基-南崁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	2	78.20	14	78.86	77.20	-12	29,353	-0.04%
2024/04/29	30	77.41	1	77.40	77.80	29	29,672	0.10%
2024/04/26	74	77.68	42	77.79	77.60	32	29,786	0.11%
2024/04/25	19	74.84	0	0.00	75.00	19	29,631	0.06%
2024/04/24	6.2	74.21	2	74.40	74.30	4.2	29,751	0.01%
2024/04/23	7	73.07	1	73.20	72.90	6	29,834	0.02%
2024/04/22	2	74.50	0	0.00	73.80	2	29,948	0.01%
2024/04/19	18.2	76.26	10	75.10	76.10	8.2	29,858	0.03%
2024/04/18	7	77.96	15	78.07	77.50	-8	29,762	-0.03%
2024/04/17	11	77.37	0	0.00	78.00	11	29,828	0.04%
2024/04/16	18	77.15	30	77.04	76.60	-12	29,938	-0.04%
2024/04/15	11.1	79.33	4	80.60	79.70	7.1	29,832	0.02%
2024/04/12	1	81.50	16	82.54	81.90	-15	29,842	-0.05%
2024/04/11	10	80.43	0	0.00	80.20	10	29,737	0.03%
2024/04/10	1	82.50	42	82.06	81.80	-41	29,707	-0.14%
2024/04/09	26	82.35	16	82.36	81.40	10	29,710	0.03%
2024/04/08	18	83.47	20	83.57	83.50	-2	29,554	-0.01%
2024/04/03	8	79.50	5	79.50	79.60	3	29,085	0.01%
2024/04/02	1	80.50	10	80.48	80.20	-9	29,292	-0.03%
2024/04/01	3	80.00	5	81.26	79.20	-2	29,279	-0.01%
2024/03/29	5	80.80	27.4	80.10	80.40	-22.4	29,170	-0.08%
2024/03/28	10.5	78.50	2	78.20	78.20	8.5	29,054	0.03%
2024/03/27	13	76.87	14	78.33	77.70	-1	29,268	0.00%
2024/03/26	22.1	76.69	1	77.00	75.90	21.1	29,380	0.07%
2024/03/25	3	81.20	13	80.83	80.00	-10	29,320	-0.03%
2024/03/22	1.3	78.80	0	0.00	79.50	1.3	29,473	0.00%
2024/03/21	1	79.50	0	0.00	79.40	1	29,535	0.00%
2024/03/20	16.4	79.85	6	79.65	78.40	10.4	29,906	0.03%
2024/03/19	7.2	81.54	8	81.85	81.00	-0.8	31,496	0.00%
2024/03/18	5	80.80	7.3	81.66	82.10	-2.2	32,411	-0.01%
2024/03/15	9.3	78.27	1	77.60	77.70	8.3	32,922	0.03%
2024/03/14	9	79.44	2.1	79.95	78.70	6.9	32,926	0.02%
2024/03/13	24	81.93	15	81.03	81.20	9	32,844	0.03%
2024/03/12	73.3	83.76	56	83.50	82.40	17.3	32,839	0.05%
2024/03/11	34	80.03	28.6	81.09	82.00	5.4	31,964	0.02%
2024/03/08	1	76.80	0	0.00	75.60	1	30,884	0.00%
2024/03/07	28	77.37	49	77.23	76.20	-21	31,035	-0.07%
2024/03/06	6	77.80	5	78.02	77.60	1	30,914	0.00%
2024/03/05	12	77.07	47	76.54	76.40	-35	31,431	-0.11%
2024/03/04	42	77.55	32.1	77.34	77.00	10	32,972	0.03%
2024/03/01	11	74.53	3	73.20	74.30	8	34,387	0.02%
2024/02/29	7	75.34	6	75.75	76.10	1	35,913	0.00%
2024/02/27	54	76.41	6	75.80	75.40	48	37,024	0.13%
2024/02/26	13.5	78.00	17	77.72	77.20	-3.5	37,017	-0.01%
2024/02/23	47.3	79.33	26.1	78.91	78.40	21.2	37,294	0.06%
2024/02/22	28.1	76.54	69.1	77.99	80.10	-41	37,042	-0.11%
2024/02/20	7.1	72.52	6.1	72.74	72.70	1	37,178	0.00%
2024/02/19	2	71.90	0	0.00	71.00	2	37,102	0.01%
2024/02/16	4.1	72.00	8.1	71.98	72.00	-4.1	37,364	-0.01%
2024/02/15	1.1	70.92	5	71.98	71.00	-3.9	37,615	-0.01%
2024/02/05	7	70.93	2	72.23	71.60	5.1	38,983	0.01%
2024/02/02	1	70.70	1.8	71.14	70.20	-0.8	40,232	0.00%
2024/01/31	6.2	69.42	0	0.00	69.50	6.2	40,454	0.02%
2024/01/30	0.4	71.03	0	0.00	70.50	0.4	40,550	0.00%
2024/01/29	1	70.70	0	0.00	71.00	1	40,656	0.00%
2024/01/26	12.2	69.68	11	69.08	69.00	1.2	40,985	0.00%
2024/01/25	0.4	70.15	1	70.30	69.80	-0.6	41,188	0.00%
2024/01/24	12.3	70.86	11	70.58	70.40	1.3	40,982	0.00%
2024/01/23	3	69.77	18	69.36	69.70	-15	40,968	-0.04%
2024/01/22	5	67.64	6	67.60	66.90	-1	40,683	0.00%
2024/01/19	6	66.44	1	67.00	67.40	5	40,499	0.01%
2024/01/18	0	67.40	4	66.80	65.50	-4	40,505	-0.01%
2024/01/17	1	69.60	1	68.80	68.00	0	40,429	0.00%
2024/01/16	2	69.30	0	0.00	69.50	2	40,321	0.00%
2024/01/15	1	68.00	2	68.00	67.90	-1	40,266	0.00%
2024/01/12	0	66.80	3	66.90	66.40	-3	40,339	-0.01%
2024/01/11	2	68.00	3	67.40	67.30	-1	40,304	0.00%
2024/01/10	2	67.30	5	67.24	68.00	-3	40,527	-0.01%
2024/01/09	12	69.75	4	70.00	67.90	8	41,032	0.02%
2024/01/08	10	68.52	4	68.78	69.00	6	41,031	0.01%
2024/01/05	0	0.00	10	68.90	69.20	-10	41,117	-0.02%
2024/01/04	2	69.60	2	69.95	69.00	0	41,422	0.00%
2024/01/03	1	68.50	1	68.30	69.00	0	41,492	0.00%
2024/01/02	8	69.42	0	0.00	69.20	8	41,369	0.02%
2023/12/29	5	70.46	3	70.30	70.70	2	41,584	0.00%
2023/12/28	6	71.48	3	71.53	70.80	3	41,629	0.01%
2023/12/25	6	72.95	6.1	72.98	71.50	-0.1	42,320	0.00%
2023/12/22	34.1	73.48	4	73.15	72.10	30.1	42,424	0.07%
2023/12/21	17	72.78	10	72.87	73.30	7	42,481	0.02%
2023/12/20	3	72.14	2	71.90	72.00	1	42,524	0.00%
2023/12/19	6	70.92	59	70.18	70.90	-53	42,868	-0.12%
2023/12/18	15	72.45	9	71.80	71.60	6	43,549	0.01%
2023/12/15	9.1	73.99	10	73.40	72.90	-0.9	44,545	0.00%
2023/12/14	58	76.09	56.7	74.96	74.50	1.3	46,545	0.00%
2023/12/13	33	73.19	28	73.81	74.40	5	46,806	0.01%
2023/12/12	18	71.71	22	71.60	70.90	-4	47,561	-0.01%
2023/12/11	28	69.69	10	69.89	69.00	18	47,292	0.04%
2023/12/08	24	69.87	22	69.46	69.00	2	47,602	0.00%
2023/12/07	30	70.21	17.3	69.46	69.20	12.8	48,515	0.03%
2023/12/06	12	72.38	21	71.05	71.10	-9	48,288	-0.02%
2023/12/05	24	71.50	35.1	71.59	71.90	-11.1	48,248	-0.02%
2023/12/04	29	73.65	24	73.47	72.90	5	48,965	0.01%
2023/12/01	35.1	71.86	44	72.30	72.10	-8.9	50,497	-0.02%
2023/11/30	56.1	73.35	25.3	73.34	73.30	30.9	49,705	0.06%
2023/11/29	83.1	74.56	75	74.70	74.80	8.1	48,693	0.02%
2023/11/28	74	72.20	116	72.81	74.20	-42	46,827	-0.09%	大賣/
2023/11/27	50	69.37	62	68.87	69.70	-12	44,777	-0.03%
2023/11/24	72	66.23	45.2	66.88	67.60	26.8	42,790	0.06%
2023/11/22	14	64.15	23	64.36	64.70	-9	40,597	-0.02%
2023/11/21	27	65.56	31	64.95	64.50	-4	39,860	-0.01%
2023/11/20	31	62.10	54.1	61.53	63.00	-23.1	38,050	-0.06%
2023/11/17	7	58.67	15	58.43	59.00	-8	36,572	-0.02%
2023/11/16	10	57.04	41	56.66	57.20	-31	36,094	-0.09%
2023/11/15	29	57.85	43	57.96	57.10	-14	35,884	-0.04%
2023/11/14	11	57.65	5	58.30	57.70	6	35,570	0.02%
2023/11/13	47.3	59.26	43.9	59.44	59.10	3.3	35,109	0.01%
2023/11/10	39.1	57.24	51.4	57.80	57.20	-12.3	33,434	-0.04%
2023/11/09	5.1	55.15	2	54.75	54.80	3.1	31,750	0.01%
2023/11/08	2.1	55.14	8	55.08	54.90	-6	31,548	-0.02%
2023/11/07	5.1	54.44	2	54.55	54.40	3.1	31,258	0.01%
2023/11/06	10.2	54.01	5	54.24	53.90	5.2	31,127	0.02%
2023/11/03	14	54.56	10	54.60	54.40	4	30,839	0.01%
2023/11/02	1	54.30	5.1	53.96	54.10	-4	30,609	-0.01%
2023/11/01	0.1	52.80	6	53.12	52.70	-6	30,568	-0.02%
2023/10/31	9	53.66	15	54.03	52.80	-6	30,502	-0.02%
2023/10/30	0	0.00	5	53.34	53.50	-5	30,046	-0.02%
2023/10/27	0	0.00	2	52.70	52.20	-2	29,963	-0.01%
2023/10/26	1	52.10	0	0.00	52.20	1	30,052	0.00%
2023/10/25	6	53.78	6	53.90	53.70	0	29,867	0.00%
2023/10/24	2	52.90	0	0.00	52.90	2	29,717	0.01%
2023/10/20	1	50.90	1	51.90	52.10	0	29,565	0.00%
2023/10/19	5	51.90	10	51.89	52.30	-5	29,457	-0.02%
2023/10/18	2	52.15	1	51.80	52.10	1	29,411	0.00%
2023/10/17	29	54.69	23	54.60	53.90	6	29,148	0.02%
2023/10/13	6	53.05	1	52.70	53.20	5	28,854	0.02%
2023/10/12	6	53.60	6	53.63	54.20	0	29,327	0.00%
2023/10/11	2	52.70	2	52.10	52.20	0	28,844	0.00%
2023/10/06	10	52.36	7	52.23	51.80	3	28,703	0.01%
2023/10/05	11	53.15	4	53.15	52.60	7	28,592	0.02%
2023/10/04	2	51.15	3	51.67	52.10	-1	28,224	0.00%
2023/10/03	14	52.75	4	52.00	52.00	10	28,024	0.04%
2023/10/02	9	54.13	12	54.34	54.30	-3	27,611	-0.01%
2023/09/28	19	53.88	12	53.24	53.00	7	27,410	0.03%
2023/09/27	4	53.73	1	53.90	53.80	3	27,321	0.01%
2023/09/26	30	54.77	9	54.87	54.30	21	26,988	0.08%
2023/09/25	37	54.85	27	54.91	54.70	10	26,553	0.04%
2023/09/22	10	54.80	5	55.26	55.60	5	26,212	0.02%
2023/09/21	18.1	55.30	13	55.38	55.50	5.1	25,657	0.02%
2023/09/20	32.2	57.68	22	56.73	56.60	10.2	24,776	0.04%
2023/09/19	72.7	58.62	49	58.88	56.90	23.7	23,512	0.10%
2023/09/18	39	57.11	48	57.49	57.60	-9	20,843	-0.04%
2023/09/15	10	54.32	56.2	54.53	54.40	-46.2	18,459	-0.25%
2023/09/14	14.1	50.18	13.2	50.84	50.80	0.9	16,435	0.01%
2023/09/13	4	50.48	6	50.40	50.40	-2	15,673	-0.01%
2023/09/12	24	49.50	146	50.86	50.80	-122	15,093	-0.81%	大賣/鉅額交易
2023/09/11	38	48.91	36	48.28	48.20	2	13,942	0.01%
2023/09/08	28	48.68	27.3	48.73	48.85	0.8	13,491	0.01%
2023/09/07	29	49.92	46	49.23	48.80	-17	13,015	-0.13%
2023/09/06	11	49.24	362.1	49.48	50.40	-351.1	11,877	-2.96%	大賣/鉅額交易
2023/09/05	6	45.83	2	46.10	46.10	4	9,507	0.04%
2023/09/04	7	45.05	5	45.21	45.45	2	9,471	0.02%
2023/09/01	2	44.80	1	45.15	45.00	1	9,543	0.01%
2023/08/31	0	0.00	55	45.86	45.30	-55	9,583	-0.57%
2023/08/30	4	44.75	7	45.00	44.95	-3	9,402	-0.03%
2023/08/29	24	43.83	0	0.00	44.10	24	9,466	0.25%
2023/08/28	6	43.83	0	0.00	43.70	6	9,540	0.06%
2023/08/24	0	0.00	1	43.90	43.70	-1	9,731	-0.01%
2023/08/23	2.2	43.47	0	0.00	43.45	2.2	9,875	0.02%
2023/08/22	1	42.75	0	0.00	42.75	1	10,159	0.01%
2023/08/21	7	42.55	62	42.41	42.50	-55	10,296	-0.53%
2023/08/18	5	42.89	0	0.00	42.55	5	10,314	0.05%
2023/08/17	3	43.65	4	43.49	43.75	-1	10,360	-0.01%
2023/08/16	13	43.27	1	43.45	43.50	12	10,462	0.11%
2023/08/15	13	43.89	1	44.00	44.00	12	10,626	0.11%
2023/08/14	5	43.89	0	0.00	43.60	5	10,661	0.05%
2023/08/11	2	44.78	4	44.66	44.70	-2	10,691	-0.02%
2023/08/10	5	45.15	3	45.45	44.95	2	10,763	0.02%
2023/08/09	7	45.84	0	0.00	46.00	7	10,677	0.07%
2023/08/08	7	46.06	1	45.90	45.90	6	10,711	0.06%
2023/08/07	0	0.00	10	46.30	46.45	-10	10,484	-0.10%
2023/08/04	0	44.45	0	0.00	44.40	0	10,243	0.00%
2023/08/02	3	44.80	0	0.00	44.70	3	10,258	0.03%
2023/08/01	26	45.06	3	46.00	45.00	23	10,265	0.22%
2023/07/31	1	45.50	1	45.80	45.50	0	10,246	0.00%
2023/07/28	2	45.05	1	45.00	45.05	1	10,127	0.01%
2023/07/27	63	45.09	34	45.17	45.05	29	10,160	0.29%
2023/07/26	39	45.86	4	45.25	45.05	35	10,120	0.35%
2023/07/25	1	45.55	15	45.51	45.95	-14	10,081	-0.14%
2023/07/24	9	44.83	5	44.70	44.65	4	10,070	0.04%
2023/07/21	2	45.22	5	45.10	45.00	-3	10,087	-0.03%
2023/07/20	13	45.33	2	45.53	45.45	11	10,106	0.11%
2023/07/19	3.5	45.81	6	46.87	45.70	-2.5	10,253	-0.02%
2023/07/18	136.1	48.01	12	47.75	48.10	124.1	10,109	1.23%	大買/鉅額交易
2023/07/17	81	48.57	170.3	48.06	48.50	-89.3	9,815	-0.91%	大賣/
2023/07/14	2	45.63	0	0.00	45.70	2	9,152	0.02%
2023/07/13	1	46.10	4.1	46.39	45.70	-3.1	9,333	-0.03%
2023/07/12	5	45.52	1	45.80	45.75	4	9,272	0.04%
2023/07/11	3.1	45.60	7	45.61	45.60	-3.9	9,261	-0.04%
2023/07/10	6	45.52	5	45.75	44.85	1	9,478	0.01%
2023/07/07	90	45.36	2	45.58	45.60	88	9,657	0.91%
2023/07/06	15	46.05	18	45.62	45.50	-3	9,681	-0.03%
2023/07/05	4	46.01	134	45.84	46.10	-130	9,675	-1.34%	大賣/鉅額交易
2023/07/04	25	44.93	7	44.95	44.95	18	9,335	0.19%
2023/07/03	40	44.87	2	45.00	44.90	38	9,327	0.41%
2023/06/30	4	44.55	130	44.85	44.40	-126	9,374	-1.34%	大賣/鉅額交易
2023/06/29	54	44.85	11	45.10	44.80	43	9,460	0.45%
2023/06/28	10	44.85	106	44.87	44.85	-96	9,328	-1.03%	大賣/
2023/06/27	2	44.23	0	0.00	44.10	2	9,185	0.02%
2023/06/26	0	43.80	4	43.80	43.75	-4	9,152	-0.04%
2023/06/21	12	43.42	0	0.00	43.25	12	9,308	0.13%
2023/06/19	0	0.00	2	43.25	43.25	-2	9,480	-0.02%
2023/06/16	6	43.23	1	43.30	43.45	5	9,512	0.05%
2023/06/15	23.1	43.26	2	43.33	43.40	21.1	9,480	0.22%
2023/06/14	0.1	43.77	0	0.00	43.65	0.1	9,525	0.00%
2023/06/13	5.2	43.49	101	43.40	43.80	-95.8	9,712	-0.99%	大賣/
2023/06/12	23.1	44.16	0	0.00	43.80	23.1	9,732	0.24%
2023/06/09	1.1	44.24	1	44.25	44.20	0.1	9,784	0.00%
2023/06/08	1	43.75	0	0.00	44.05	1	9,938	0.01%
2023/06/07	3.1	44.44	1	44.70	44.10	2.1	10,081	0.02%
2023/06/06	1	44.50	1	44.50	44.50	0	10,034	0.00%
2023/06/05	1	44.20	30	44.30	44.10	-29	10,009	-0.29%
2023/06/02	31	44.65	20	44.20	44.35	11	10,128	0.11%
2023/06/01	100	44.45	1	44.25	44.45	99	10,087	0.98%
2023/05/31	2	44.30	10	44.10	44.10	-8	10,077	-0.08%
2023/05/30	1	43.80	10	43.90	44.10	-9	10,040	-0.09%
2023/05/29	4.6	44.63	20	44.34	44.30	-15.4	9,999	-0.15%
2023/05/26	31	44.13	24	44.15	44.25	7	9,907	0.07%
2023/05/25	0	0.00	4	43.30	43.35	-4	9,676	-0.04%
2023/05/24	1	42.30	0	0.00	42.60	1	9,602	0.01%
2023/05/23	3	42.20	0	0.00	42.20	3	9,612	0.03%
2023/05/22	21	42.98	1	42.80	42.75	20	9,467	0.21%
2023/05/19	30	43.05	2	43.08	43.50	28	9,372	0.30%
2023/05/18	30	41.90	0	0.00	42.10	30	9,245	0.32%
2023/05/17	47	41.81	0	0.00	41.70	47	9,228	0.51%
2023/05/16	14	41.89	150	41.85	41.80	-136	9,105	-1.49%	大賣/鉅額交易
2023/05/15	0	42.20	1	42.25	42.20	-1	8,984	-0.01%
2023/05/12	1	42.50	5	42.65	42.05	-4	9,001	-0.04%
2023/05/11	1	42.50	5	42.65	42.40	-4	8,992	-0.04%
2023/05/10	51	43.15	0	43.35	43.20	51	8,994	0.57%
2023/05/09	1	43.75	1	43.65	43.75	0	9,083	0.00%
2023/05/05	51	43.35	0	0.00	43.15	51	9,264	0.55%
2023/05/04	50	43.20	1	43.25	43.35	49	9,454	0.52%
2023/05/02	0	43.35	0	0.00	43.30	0	9,763	0.00%
2023/04/28	5	43.25	200	43.05	43.10	-195	9,993	-1.95%	大賣/鉅額交易
2023/04/27	200	43.10	2	42.80	43.10	198	9,991	1.98%	大買/鉅額交易
2023/04/26	103	42.37	0	0.00	42.30	103	9,950	1.04%	大買/鉅額交易
2023/04/25	19.1	41.60	0	0.00	41.55	19.1	9,987	0.19%
2023/04/24	29	42.06	0	0.00	41.75	29	10,012	0.29%
2023/04/21	13	43.45	5	43.50	43.00	8	9,978	0.08%
2023/04/20	2	43.73	0.2	43.65	43.70	1.8	10,046	0.02%
2023/04/19	16	44.18	210	43.90	43.80	-194	10,141	-1.91%	大賣/鉅額交易
2023/04/18	108	44.68	21	44.94	44.60	87	10,097	0.86%	大買/
2023/04/17	104	44.35	10	44.37	44.55	94	10,034	0.94%	大買/
2023/04/14	17.2	43.96	0	0.00	44.10	17.2	9,992	0.17%
2023/04/13	22	43.91	5	44.00	44.00	17	9,974	0.17%
2023/04/12	3	46.28	201	46.29	46.35	-198	9,686	-2.04%	大賣/鉅額交易
2023/04/11	0	0.00	8	46.94	46.85	-8	9,416	-0.08%
2023/04/10	0	0.00	8	46.94	46.90	-8	9,359	-0.09%
2023/04/07	3	46.43	0	0.00	46.40	3	9,218	0.03%
2023/04/06	0	46.00	0	0.00	46.20	0	9,176	0.00%
2023/03/31	0	0.00	6	46.66	46.35	-6	9,230	-0.07%
2023/03/30	0	0.00	2	46.40	46.30	-2	9,245	-0.02%
2023/03/29	0	0.00	8	45.91	45.80	-8	9,134	-0.09%
2023/03/28	1	45.60	5	45.60	45.55	-4	9,237	-0.04%
2023/03/27	0	0.00	4	45.79	45.95	-4	9,255	-0.04%
2023/03/24	80	45.73	4	45.73	45.65	76	9,358	0.81%
2023/03/23	3	44.87	32	44.61	44.70	-29	9,205	-0.32%
2023/03/22	100	45.13	0	0.00	45.10	100	9,177	1.09%
2023/03/21	52	44.90	2	44.95	44.90	50	9,177	0.54%
2023/03/17	5	43.22	0	0.00	43.30	5	9,522	0.05%
2023/03/16	13	43.57	82	43.08	43.10	-69	9,527	-0.72%
2023/03/15	8	44.59	170	44.28	44.20	-162	9,696	-1.67%	大賣/鉅額交易
2023/03/14	12	44.55	4	44.59	44.50	8	9,815	0.08%
2023/03/13	3	44.62	0	0.00	45.15	3	9,884	0.03%
2023/03/10	32	45.45	2	45.75	45.25	30	10,005	0.30%
2023/03/09	4	46.88	0	0.00	46.50	4	10,078	0.04%
2023/03/08	10	46.91	20	47.05	47.00	-10	10,252	-0.10%
2023/03/07	0	0.00	8	46.96	46.90	-8	10,272	-0.08%
2023/03/03	1	46.80	0	0.00	46.75	1	10,145	0.01%
2023/03/01	0	0.00	24	45.66	46.00	-24	10,181	-0.24%
2023/02/24	1	45.60	2	45.65	45.60	-1	10,192	-0.01%
2023/02/23	1	45.90	1	45.90	45.90	0	10,187	0.00%
2023/02/21	7	46.24	5	46.20	46.20	2	10,715	0.02%
2023/02/20	18	46.66	1	46.75	46.65	17	10,972	0.15%
2023/02/17	28	46.50	1	46.45	46.60	27	11,200	0.24%
2023/02/16	2	46.28	0	0.00	46.40	2	11,429	0.02%
2023/02/15	0	0.00	5	45.80	45.80	-5	12,011	-0.04%
2023/02/13	3	45.40	11	45.50	45.40	-8	12,395	-0.06%
2023/02/10	5	45.55	6	45.74	45.70	-1	12,674	-0.01%
2023/02/09	22	45.75	0	0.00	45.70	22	12,975	0.17%
2023/02/08	0	0.00	1	46.25	46.30	-1	13,052	-0.01%
2023/02/07	40	46.13	33	45.77	45.70	7	13,138	0.05%
2023/02/06	12	46.02	15	46.24	46.30	-3	13,099	-0.02%
2023/02/03	11	46.83	12	46.88	46.75	-1	13,014	-0.01%
2023/02/02	0	0.00	12	46.58	46.75	-12	13,041	-0.09%
2023/02/01	100	46.55	11.3	46.27	46.55	88.7	12,888	0.69%
2023/01/31	1	45.50	0	0.00	45.55	1	12,883	0.01%
2023/01/30	3	44.98	3	45.12	45.10	0	12,927	0.00%
2023/01/17	1	44.10	1	44.15	44.25	0	12,752	0.00%
2023/01/16	23	43.50	4	43.81	44.00	19	12,837	0.15%
2023/01/13	3	43.64	0	0.00	43.50	3	12,890	0.02%
2023/01/12	0	44.20	11	44.14	44.10	-11	12,946	-0.08%
2023/01/11	27	44.30	10	44.10	44.00	17	12,957	0.13%
2023/01/10	19.1	44.52	16	44.69	44.70	3.1	12,793	0.02%
2023/01/09	6	44.44	6.2	44.90	45.10	-0.2	12,780	0.00%
2023/01/06	18.2	44.04	16	44.31	44.30	2.2	12,731	0.02%
2023/01/05	25	44.94	23	44.71	44.70	2	12,835	0.02%
2023/01/04	19	45.43	11	45.33	45.35	8	12,913	0.06%
2022/12/30	2	45.28	1	44.65	44.50	1	13,197	0.01%
2022/12/29	0	45.10	0	0.00	45.00	0	13,400	0.00%
2022/12/28	49	45.02	0	0.00	44.80	49	13,534	0.36%
2022/12/27	3.1	46.57	1	46.35	46.40	2.1	13,495	0.02%
2022/12/26	0	46.25	0	0.00	46.10	0	13,538	0.00%
2022/12/23	3	45.65	0	0.00	45.95	3	13,646	0.02%
2022/12/22	6	47.12	1	46.35	46.45	5	13,669	0.04%
2022/12/21	20.1	46.70	0	0.00	46.65	20.1	13,819	0.15%
2022/12/20	27	46.99	1	47.80	46.60	26	13,914	0.19%
2022/12/19	2	48.15	1	47.95	47.95	1	13,947	0.01%
2022/12/16	8.2	48.34	15	48.82	48.90	-6.8	14,020	-0.05%
2022/12/15	0	0.00	7	48.46	48.50	-7	13,975	-0.05%
2022/12/14	25	47.94	0	0.00	47.80	25	14,194	0.18%
2022/12/13	5	47.91	6	48.43	47.75	-1	14,220	-0.01%
2022/12/12	3	48.03	0	0.00	48.05	3	14,278	0.02%
2022/12/09	17	49.51	201	48.77	48.80	-184	14,409	-1.28%	大賣/鉅額交易
2022/12/08	1	49.05	7	49.24	49.40	-6	14,403	-0.04%
2022/12/07	2	49.70	18	49.27	49.10	-16	14,834	-0.11%
2022/12/06	9	51.34	3.1	51.40	51.10	5.9	14,662	0.04%
2022/12/05	9.1	51.23	6	51.38	51.30	3.1	14,559	0.02%
2022/12/02	89	51.09	6	50.90	51.10	83	14,565	0.57%
2022/12/01	3	50.27	9	50.42	50.10	-6	14,398	-0.04%
2022/11/30	116	49.55	4	49.48	49.55	112	14,656	0.76%	大買/鉅額交易
2022/11/28	1	47.50	7	48.56	48.50	-6	14,753	-0.04%
2022/11/25	7	48.29	33	48.28	48.05	-26	14,962	-0.17%
2022/11/24	1	48.45	81	48.55	48.35	-80	15,216	-0.53%
2022/11/23	0	0.00	148	48.15	48.05	-148	15,817	-0.94%	大賣/鉅額交易
2022/11/22	5	47.60	5.3	47.71	47.80	-0.3	16,376	0.00%
2022/11/21	2	48.18	4	48.44	48.20	-2	16,747	-0.01%
2022/11/18	18	49.19	2	48.65	48.40	16	16,831	0.10%
2022/11/17	42	49.03	120	48.98	49.00	-78	16,712	-0.47%	大賣/
2022/11/16	28	47.26	13	47.86	48.15	15	16,425	0.09%
2022/11/15	40	47.86	7	47.98	48.00	33	16,220	0.20%
2022/11/14	58	47.34	5	47.38	47.40	53	16,185	0.33%
2022/11/11	52	48.17	61	48.12	47.95	-9	16,145	-0.06%
2022/11/10	5	46.26	12	46.56	46.20	-7	16,227	-0.04%
2022/11/09	12	46.07	4	46.09	46.05	8	16,358	0.05%
2022/11/08	4	45.64	15	45.68	45.10	-11	16,292	-0.07%
2022/11/07	29	45.19	4	44.84	44.80	25	16,260	0.15%
2022/11/04	6	45.85	11	45.77	46.00	-5	16,184	-0.03%
2022/11/03	89	45.82	1	45.55	46.15	88	16,373	0.54%
2022/11/02	2	44.75	87	44.79	44.95	-85	16,566	-0.51%
2022/11/01	5	43.60	5	44.40	44.40	0	17,113	0.00%
2022/10/31	2	42.70	5	43.25	43.70	-3	17,771	-0.02%
2022/10/28	0	42.15	0	0.00	42.10	0	17,980	0.00%
2022/10/27	1	42.75	9	42.58	42.85	-8	18,148	-0.04%
2022/10/26	50	42.03	6	42.16	41.35	44	18,045	0.24%
2022/10/25	10	43.40	6	43.38	43.15	4	17,911	0.02%
2022/10/24	15	44.10	18	44.09	43.80	-3	17,985	-0.02%
2022/10/21	11	43.69	6	43.76	43.25	5	17,961	0.03%
2022/10/20	10	43.13	1	42.80	43.50	9	17,999	0.05%
2022/10/19	0	0.00	2	45.00	44.15	-2	17,937	-0.01%
2022/10/18	2	45.20	63	45.12	45.35	-61	17,953	-0.34%
2022/10/17	26	42.58	2	43.93	44.80	24	18,047	0.13%
2022/10/14	9	44.96	14	44.85	44.80	-5	18,179	-0.03%
2022/10/13	33	44.30	2	45.58	43.20	31	18,510	0.17%
2022/10/12	7	44.60	2	44.58	45.00	5	18,730	0.03%
2022/10/11	14	43.76	2	44.00	43.30	12	18,873	0.06%
2022/10/07	5	47.06	17	46.97	46.35	-12	19,401	-0.06%
2022/10/06	33	46.72	18	46.50	46.50	15	19,774	0.08%
2022/10/05	3	46.37	4.1	46.51	46.55	-1.1	19,665	-0.01%
2022/10/04	1	45.20	5	45.37	45.70	-4	19,594	-0.02%
2022/10/03	51	44.44	0	0.00	44.25	51	19,639	0.26%
2022/09/30	2	43.75	3	44.33	45.20	-1	19,846	-0.01%
2022/09/29	17	44.56	2	44.90	44.40	15	20,194	0.07%
2022/09/28	18	44.26	2	43.95	43.80	16	20,476	0.08%
2022/09/27	6.1	46.15	5	46.04	46.75	1.1	20,371	0.01%
2022/09/26	7	45.88	1	45.25	45.25	6	20,339	0.03%
2022/09/23	12	47.70	5	48.15	47.30	7	20,358	0.03%
2022/09/22	2	46.78	11	46.50	47.60	-9	20,396	-0.04%
2022/09/21	66	46.93	2	47.05	46.90	64	20,453	0.31%
2022/09/20	7	48.56	5	48.45	48.50	2	20,344	0.01%
2022/09/19	1	48.45	0	0.00	48.45	1	20,397	0.00%
2022/09/16	28	48.34	6	48.61	48.25	22	20,579	0.11%
2022/09/15	32	48.88	1	48.60	48.60	31	20,553	0.15%
2022/09/14	32	48.96	15	48.97	49.15	17	20,633	0.08%
2022/09/13	22	50.88	28	50.78	50.50	-6	20,251	-0.03%
2022/09/12	5	52.34	1	52.30	51.60	4	20,199	0.02%
2022/09/08	1	51.40	2	51.20	51.40	-1	20,424	0.00%
2022/09/07	2	50.20	0	0.00	50.20	2	20,598	0.01%
2022/09/06	10.1	50.39	4	50.78	50.30	6.1	20,848	0.03%
2022/09/05	6.1	51.37	5	51.68	51.70	1.1	20,563	0.01%
2022/09/02	10.2	50.79	1	50.90	50.50	9.2	20,388	0.05%
2022/09/01	32.1	51.02	13	51.13	50.70	19.1	20,511	0.09%
2022/08/31	11	52.58	4	52.70	52.70	7	20,509	0.03%
2022/08/30	18	53.12	17	53.12	53.40	1	20,767	0.00%
2022/08/29	12	51.11	1	51.00	51.70	11	20,825	0.05%
2022/08/26	4	51.30	17	52.49	52.40	-13	20,422	-0.06%
2022/08/25	2.4	51.08	6	51.03	50.90	-3.6	20,349	-0.02%
2022/08/24	6	50.72	7.1	50.85	50.60	-1.1	20,530	-0.01%
2022/08/23	5	50.40	2.1	50.39	50.00	2.9	20,487	0.01%
2022/08/22	5	50.12	1	50.50	50.00	4	20,561	0.02%
2022/08/19	5	50.00	3	49.97	50.30	2	20,739	0.01%
2022/08/18	21	48.99	22	49.04	49.55	-1	20,715	0.00%
2022/08/17	25	49.57	12	48.97	48.80	13	20,751	0.06%
2022/08/16	0	0.00	10	51.59	52.00	-10	20,481	-0.05%
2022/08/15	12.2	51.53	1	51.00	51.00	11.2	20,407	0.05%
2022/08/12	5	51.76	6	51.30	51.10	-1	20,771	0.00%
2022/08/11	3	51.03	13	51.01	50.90	-10	21,178	-0.05%
2022/08/10	9	51.16	19	51.05	51.20	-10	21,436	-0.05%
2022/08/09	10	50.62	13	50.65	50.70	-3	21,796	-0.01%
2022/08/08	5	50.07	63	50.60	50.70	-58	22,056	-0.26%
2022/08/05	6	49.07	6	49.07	49.15	0	22,060	0.00%
2022/08/04	6	48.58	5	48.58	48.55	1	21,423	0.00%
2022/08/03	8	47.43	28	48.14	48.45	-20	21,273	-0.09%
2022/08/02	4	47.60	2	47.65	47.55	2	21,266	0.01%
2022/08/01	8	48.82	6	48.50	48.50	2	21,359	0.01%
2022/07/29	0	0.00	5	48.40	48.70	-5	21,701	-0.02%
2022/07/28	0	0.00	2	48.15	47.65	-2	21,938	-0.01%
2022/07/27	2	48.10	10	47.85	48.10	-8	21,884	-0.04%
2022/07/26	3	48.10	3	48.05	47.95	0	21,804	0.00%
2022/07/22	1	49.05	16	49.08	49.10	-15	22,002	-0.07%
2022/07/21	17	49.02	3	48.87	49.35	14	22,092	0.06%
2022/07/20	33	50.49	4.1	50.03	49.70	28.9	22,151	0.13%
2022/07/19	6	49.44	20	49.74	49.65	-14	21,948	-0.06%
2022/07/18	6	49.16	12	48.95	48.80	-6	21,669	-0.03%
2022/07/15	27	48.28	24	48.64	48.50	3	21,507	0.01%
2022/07/14	13	45.63	98	46.54	47.00	-85	21,021	-0.40%
2022/07/13	1	44.05	3	44.32	44.15	-2	20,835	-0.01%
2022/07/12	52	42.79	0	0.00	42.55	52	20,926	0.25%
2022/07/11	7	44.49	1	44.00	43.90	6	21,110	0.03%
2022/07/08	11	44.29	17	44.44	44.20	-6	21,589	-0.03%
2022/07/07	49	43.56	33	43.15	43.80	16	21,699	0.07%
2022/07/06	14	42.71	8	42.96	41.95	6	21,471	0.03%
2022/07/05	3	41.87	1	42.25	41.75	2	21,434	0.01%
2022/07/04	5	41.07	3.1	41.28	41.10	1.9	21,513	0.01%
2022/07/01	8.2	41.96	7.1	41.66	41.00	1.1	21,857	0.01%
2022/06/30	5.1	43.29	5	43.41	43.40	0.1	21,931	0.00%
2022/06/29	17.1	44.09	5	44.21	44.55	12.1	22,013	0.05%
2022/06/28	19.2	45.11	13	44.99	45.00	6.2	22,163	0.03%
2022/06/27	51	46.66	41	46.53	46.50	10	22,719	0.04%
2022/06/24	10	46.35	9	46.40	46.20	1	23,509	0.00%
2022/06/23	6	45.33	28	45.44	45.25	-22	23,990	-0.09%
2022/06/22	16.1	44.52	13	44.45	44.60	3.1	24,797	0.01%
2022/06/21	5	45.75	5	46.05	46.20	0	25,328	0.00%
2022/06/20	6.1	46.05	10	45.27	44.45	-3.9	25,835	-0.02%
2022/06/17	23.1	45.35	2	46.25	45.90	21.1	26,249	0.08%
2022/06/16	13	48.91	11	48.09	47.60	2	26,095	0.01%
2022/06/15	11	49.06	17	49.02	48.25	-6	26,077	-0.02%
2022/06/14	10.6	47.51	10	47.84	48.15	0.6	25,788	0.00%
2022/06/13	4	47.39	0	0.00	47.35	4	25,599	0.02%
2022/06/10	10	47.93	3	48.05	47.90	7	25,651	0.03%
2022/06/09	4	48.06	7	48.11	47.90	-3	25,693	-0.01%
2022/06/08	54	49.51	53	50.15	49.10	1	25,438	0.00%
2022/06/07	23	49.63	70	49.16	49.65	-47	24,948	-0.19%
2022/06/06	9	48.44	3	48.53	48.15	6	24,371	0.02%
2022/06/02	9	48.95	14	49.31	48.55	-5	24,363	-0.02%
2022/06/01	8	48.49	129	48.52	48.40	-121	24,200	-0.50%	大賣/鉅額交易
2022/05/31	12	47.51	11	47.36	47.40	1	23,990	0.00%
2022/05/30	7	47.96	21	47.89	47.50	-14	24,182	-0.06%
2022/05/27	39	47.76	4	47.93	47.30	35	24,116	0.15%
2022/05/26	0	0.00	1	48.25	48.00	-1	24,115	0.00%
2022/05/25	10	48.20	11	48.51	48.60	-1	24,260	0.00%
2022/05/24	1	48.90	7	48.92	47.95	-6	24,349	-0.02%
2022/05/23	50	48.80	8	49.04	48.05	42	24,164	0.17%
2022/05/20	9	49.07	11	49.14	48.80	-2	24,409	-0.01%
2022/05/19	11	48.48	11	48.12	49.00	0	24,298	0.00%
2022/05/18	11	47.78	16	48.03	48.05	-5	24,273	-0.02%
2022/05/17	6	47.10	25	46.69	47.35	-19	25,201	-0.08%
2022/05/16	32	45.65	22	45.78	45.40	10	25,278	0.04%
2022/05/13	16	44.40	40	44.54	45.10	-24	25,197	-0.10%
2022/05/12	11	41.95	35	41.68	41.00	-24	24,680	-0.10%
2022/05/11	17	41.72	4	42.04	42.35	13	24,631	0.05%
2022/05/10	16	41.53	16	41.96	42.30	0	24,503	0.00%
2022/05/09	14	42.41	11	41.92	41.70	3	24,486	0.01%
2022/05/06	21	43.43	2	43.35	43.10	19	24,368	0.08%
2022/05/05	19	45.91	5	46.47	45.50	14	23,989	0.06%
2022/05/04	0	0.00	12	46.30	46.25	-12	23,651	-0.05%
2022/05/03	5	46.15	17	46.18	46.30	-12	23,697	-0.05%
2022/04/29	8	46.50	8	46.66	45.85	0	23,688	0.00%
2022/04/28	25	45.87	17	45.15	45.10	8	23,486	0.03%
2022/04/27	18	45.36	15	45.37	45.90	3	23,427	0.01%
2022/04/26	1	46.75	20	45.61	46.65	-19	23,361	-0.08%
2022/04/25	28	44.85	8.1	45.38	44.55	19.9	23,161	0.09%
2022/04/22	9	47.51	7	47.20	47.55	2	23,125	0.01%
2022/04/21	7	47.96	25	47.85	48.00	-18	23,063	-0.08%
2022/04/20	25	47.94	13	47.67	47.35	12	22,897	0.05%
2022/04/19	15	47.77	47	48.03	47.55	-32	22,739	-0.14%
2022/04/18	14	46.56	3	46.95	46.70	11	22,448	0.05%
2022/04/15	25	47.24	16.8	47.00	47.05	8.2	22,259	0.04%
2022/04/14	50	47.87	14	47.25	48.00	36	22,132	0.16%
2022/04/13	7	45.47	34	45.69	46.15	-27	21,664	-0.12%
2022/04/12	53	44.29	7	44.29	44.15	46	21,756	0.21%
2022/04/11	28	44.32	7	44.29	44.35	21	21,667	0.10%
2022/04/08	44	46.67	19	46.54	46.65	25	21,313	0.12%
2022/04/07	382	47.39	59.4	46.19	45.90	322.6	21,147	1.53%	大買/鉅額交易
2022/04/06	45	49.23	42	49.26	49.15	3	20,803	0.01%
2022/04/01	21	48.44	18	48.60	48.45	3	20,605	0.01%
2022/03/31	4	48.50	0	0.00	48.30	4	20,442	0.02%
2022/03/30	8	49.38	13	49.58	49.50	-5	20,275	-0.02%
2022/03/29	28.1	50.90	6.8	50.64	49.95	21.3	19,787	0.11%
2022/03/28	43	52.73	109	52.05	52.80	-66	19,013	-0.35%	大賣/
2022/03/25	48	51.64	72	52.32	53.00	-24	18,276	-0.13%
2022/03/24	8	50.33	322	50.32	51.00	-314	17,250	-1.82%	大賣/鉅額交易
2022/03/23	12.4	48.93	111	49.15	49.40	-98.6	16,494	-0.60%	大賣/
2022/03/22	7	48.31	5	48.08	48.35	2	16,024	0.01%
2022/03/21	50	46.33	4	46.85	46.40	46	15,591	0.30%
2022/03/18	7	45.62	37	46.37	46.60	-30	15,570	-0.19%
2022/03/17	10	44.50	11	44.83	44.80	-1	15,254	-0.01%
2022/03/16	2	43.93	12	44.07	43.50	-10	15,193	-0.07%
2022/03/15	114	43.78	1	43.70	43.35	113	15,253	0.74%	大買/鉅額交易
2022/03/14	47	44.94	24	45.14	45.00	23	15,205	0.15%
2022/03/11	2	43.55	0	0.00	43.50	2	15,309	0.01%
2022/03/10	10	44.29	0	0.00	44.10	10	15,528	0.06%
2022/03/09	6	43.45	0	0.00	43.40	6	15,466	0.04%
2022/03/08	6	44.70	12	43.74	43.35	-6	15,382	-0.04%
2022/03/07	8	44.69	30	44.72	44.60	-22	15,351	-0.14%
2022/03/04	0	0.00	11	46.84	46.50	-11	15,270	-0.07%
2022/03/03	22	47.09	3	47.05	46.70	19	15,290	0.12%
2022/03/02	0	0.00	8	47.59	47.80	-8	15,107	-0.05%
2022/03/01	11	48.17	26	48.33	48.35	-15	15,086	-0.10%
2022/02/25	0	0.00	13	47.65	47.85	-13	14,877	-0.09%
2022/02/24	3	46.68	2	47.05	46.00	1	14,762	0.01%
2022/02/23	24	48.08	8	47.81	47.90	16	14,602	0.11%
2022/02/22	12	48.05	11.2	47.88	48.40	0.9	15,422	0.01%
2022/02/21	57	48.00	61	48.22	47.95	-4	15,664	-0.03%
2022/02/18	13.3	48.14	23.1	48.47	48.65	-9.8	15,319	-0.06%
2022/02/17	46	48.15	70	47.93	47.90	-24	14,747	-0.16%
2022/02/16	68.5	46.10	116	46.37	46.70	-47.5	13,427	-0.35%	大賣/
2022/02/15	10	45.46	44.1	45.54	45.45	-34.1	12,791	-0.27%
2022/02/14	2	43.95	1	44.05	44.00	1	12,458	0.01%
2022/02/11	0	0.00	3	44.48	44.50	-3	12,431	-0.02%
2022/02/10	0	0.00	1	44.25	44.60	-1	12,459	-0.01%
2022/02/09	3.2	44.68	35	44.62	44.60	-31.8	12,543	-0.25%
2022/01/26	4	42.16	1	42.05	42.00	3	12,923	0.02%
2022/01/25	0	0.00	2	42.65	42.10	-2	13,327	-0.02%
2022/01/24	0.1	43.30	1	43.35	43.40	-0.9	13,863	-0.01%
2022/01/21	0	0.00	11	43.73	43.60	-11	14,032	-0.08%
2022/01/20	6	44.47	2	44.40	44.45	4	14,260	0.03%
2022/01/19	1	43.85	3	44.15	44.20	-2	14,269	-0.01%
2022/01/18	0	0.00	3	44.10	43.70	-3	14,060	-0.02%
2022/01/17	1	43.40	21	43.38	43.85	-20	13,939	-0.14%
2022/01/14	3	41.30	6	41.58	42.20	-3	13,773	-0.02%
2022/01/13	0	0.00	1	42.00	42.05	-1	13,800	-0.01%
2022/01/12	0	0.00	101	42.00	42.50	-101	13,905	-0.73%	大賣/鉅額交易
2022/01/11	1	41.75	0	0.00	42.35	1	13,926	0.01%
2022/01/10	10	41.65	1	42.20	42.20	9	13,849	0.06%
2022/01/07	5	42.05	6	42.27	42.10	-1	13,890	-0.01%
2022/01/06	157	42.98	1	42.90	43.10	156	13,746	1.13%	大買/鉅額交易
2022/01/05	170	44.42	29	44.28	42.95	141	13,642	1.03%	大買/鉅額交易
2022/01/04	0	0.00	7	43.99	44.40	-7	13,201	-0.05%
2022/01/03	0	0.00	9	43.55	43.80	-9	13,172	-0.07%
2021/12/30	10	43.75	0	0.00	43.75	10	13,168	0.08%
2021/12/29	3.1	43.44	11	43.60	43.65	-8	13,182	-0.06%
2021/12/28	1	44.00	0	0.00	44.00	1	13,113	0.01%
2021/12/27	12.1	44.13	24	44.26	44.10	-11.9	13,067	-0.09%
2021/12/24	0	0.00	8	43.85	43.90	-8	13,070	-0.06%
2021/12/23	5	43.81	51	43.93	44.05	-46	12,935	-0.36%
2021/12/22	2	43.60	34	43.46	43.55	-32	12,839	-0.25%
2021/12/21	0	0.00	10	43.15	43.15	-10	12,789	-0.08%
2021/12/20	0	0.00	14	43.04	43.00	-14	12,758	-0.11%
2021/12/17	1	43.45	10	43.21	42.65	-9	12,765	-0.07%
2021/12/16	3	42.93	23	42.88	43.10	-20	12,755	-0.16%
2021/12/15	22	42.19	22	42.17	42.10	0	12,635	0.00%
2021/12/14	6	42.46	9	42.59	42.55	-3	12,576	-0.02%
2021/12/10	1	41.90	0	0.00	41.70	1	12,603	0.01%
2021/12/09	0	0.00	2	42.95	42.45	-2	12,557	-0.02%
2021/12/08	6	42.68	8	42.61	42.50	-2	12,551	-0.02%
2021/12/07	15	43.24	16	42.85	42.50	-1	12,431	-0.01%
2021/12/06	10	42.14	14	42.36	42.90	-4	12,114	-0.03%
2021/12/03	5	41.25	0	0.00	41.20	5	11,940	0.04%
2021/12/02	2	40.68	1	40.60	40.55	1	11,955	0.01%
2021/12/01	3	41.05	1	41.25	41.20	2	11,916	0.02%
2021/11/30	1	42.05	5	42.01	41.60	-4	11,766	-0.03%
2021/11/29	34	40.15	1	40.70	41.05	33	11,702	0.28%
2021/11/26	10	41.21	0	0.00	41.00	10	11,609	0.09%
2021/11/25	17	42.44	10	42.05	42.00	7	11,541	0.06%
2021/11/24	12	41.93	4	41.93	42.30	8	11,748	0.07%
2021/11/23	19	42.10	11	42.16	42.00	8	11,658	0.07%
2021/11/22	10	43.35	21	43.43	43.30	-11	11,460	-0.10%
2021/11/19	92	44.40	90	44.01	43.00	2	11,343	0.02%
2021/11/18	11	43.14	40	43.70	43.80	-29	10,405	-0.28%
2021/11/17	10	41.64	0	0.00	41.50	10	9,757	0.10%
2021/11/16	1	41.90	2	41.45	41.60	-1	9,756	-0.01%
2021/11/15	2	42.05	4	42.08	42.10	-2	9,725	-0.02%
2021/11/12	14	41.19	16	41.24	41.25	-2	9,675	-0.02%
2021/11/11	10	41.71	3	41.90	41.30	7	9,614	0.07%
2021/11/10	5	41.95	2	42.08	42.05	3	9,626	0.03%
2021/11/09	5	41.75	5	41.40	41.50	0	9,789	0.00%
2021/11/08	2	41.60	13	41.69	41.40	-11	9,746	-0.11%
2021/11/05	10	41.89	6	41.84	41.80	4	9,736	0.04%
2021/11/04	5	40.92	5	41.00	40.70	0	9,607	0.00%
2021/11/03	4	40.96	17	41.00	40.95	-13	9,615	-0.14%
2021/11/02	27	42.05	18	41.17	40.40	9	9,872	0.09%
2021/11/01	52	41.99	122	42.02	42.40	-70	9,574	-0.73%	大賣/
2021/10/29	3	40.63	1	40.80	40.35	2	9,222	0.02%
2021/10/28	17	40.05	12	40.10	40.15	5	9,320	0.05%
2021/10/27	0	0.00	11	39.31	39.60	-11	9,083	-0.12%
2021/10/25	11	38.75	0	0.00	38.55	11	9,381	0.12%
2021/10/22	0	0.00	4	38.40	38.75	-4	9,785	-0.04%
2021/10/21	6	38.83	5	37.60	37.60	1	10,483	0.01%
2021/10/20	0	0.00	10	38.20	38.70	-10	10,465	-0.10%
2021/10/14	2	35.83	0	0.00	36.05	2	11,338	0.02%
2021/10/13	3	36.20	0	0.00	36.05	3	11,732	0.03%
2021/10/12	10	37.10	0	0.00	37.10	10	12,069	0.08%
2021/10/08	9	37.48	2	37.90	37.60	7	13,040	0.05%
2021/10/06	61	36.91	1	37.10	36.35	60	17,470	0.34%
2021/10/05	0	0.00	18	35.55	35.90	-18	17,701	-0.10%
2021/10/04	2	35.60	2	36.00	35.70	0	18,027	0.00%
2021/10/01	15.1	35.59	0	0.00	35.55	15.1	18,639	0.08%
2021/09/30	6.1	36.55	0	0.00	37.30	6.1	18,795	0.03%
2021/09/29	5	36.35	0	0.00	36.30	5	19,035	0.03%
2021/09/28	11	38.15	4	37.58	37.60	7	19,216	0.04%
2021/09/27	2	38.00	0	0.00	38.20	2	19,269	0.01%
2021/09/24	0	0.00	10	38.00	38.45	-10	19,406	-0.05%
2021/09/23	1	37.25	5	37.30	37.70	-4	19,386	-0.02%
2021/09/22	0.1	37.95	15	38.15	37.85	-14.9	19,350	-0.08%
2021/09/17	0	0.00	17	37.90	38.50	-17	19,355	-0.09%
2021/09/16	30	37.23	14	37.19	37.55	16	19,464	0.08%
2021/09/15	17.3	37.30	11	37.98	37.20	6.3	19,804	0.03%
2021/09/14	2	38.50	0	0.00	38.35	2	20,330	0.01%
2021/09/13	26.3	38.48	5	39.35	38.25	21.3	20,398	0.10%
2021/09/10	6	39.25	0	0.00	39.35	6	20,461	0.03%
2021/09/09	2	39.20	1	38.90	38.95	1	20,679	0.00%
2021/09/08	12	38.86	2	38.35	38.25	10	20,966	0.05%
2021/09/07	4	39.95	21	39.47	39.10	-17	21,266	-0.08%
2021/09/06	6	39.78	5	40.20	39.80	1	21,286	0.00%
2021/09/03	1	40.35	0	0.00	40.65	1	21,312	0.00%
2021/09/02	3	40.30	1	41.20	40.05	2	21,443	0.01%
2021/09/01	0	0.00	5	40.93	41.00	-5	21,357	-0.02%
2021/08/31	0	0.00	1	40.95	40.95	-1	21,313	0.00%
2021/08/30	27	41.20	5	41.58	40.70	22	21,312	0.10%
2021/08/27	0	0.00	1	40.45	40.20	-1	21,016	0.00%
2021/08/26	2	40.55	2	40.20	40.25	0	21,064	0.00%
2021/08/25	23	40.40	3	40.53	40.60	20	21,121	0.09%
2021/08/24	4	41.01	1	40.95	40.40	3	21,209	0.01%
2021/08/23	0	0.00	8.3	39.73	40.35	-8.3	21,053	-0.04%
2021/08/20	0	0.00	2	38.85	38.65	-2	21,040	-0.01%
2021/08/19	3	39.48	0	0.00	38.75	3	21,090	0.01%
2021/08/18	1	39.55	6	38.80	39.60	-5	21,120	-0.02%
2021/08/17	100	38.83	5	39.25	38.55	95	21,189	0.45%
2021/08/16	6	39.39	9	38.68	38.95	-3	21,197	-0.01%
2021/08/13	28	39.12	24	39.42	38.65	4	21,055	0.02%
2021/08/12	19	40.77	16	40.58	40.65	3	20,844	0.01%
2021/08/11	15	41.17	13	41.03	40.75	2	20,838	0.01%
2021/08/10	72	41.57	6	41.53	41.20	66	20,749	0.32%
2021/08/09	7	42.80	6	42.70	42.60	1	20,644	0.00%
2021/08/06	14	43.19	30	43.57	43.65	-16	20,597	-0.08%
2021/08/05	3.2	42.16	5	42.36	42.20	-1.8	20,379	-0.01%
2021/08/04	17	41.71	2	42.35	42.20	15	20,574	0.07%
2021/08/03	53.3	42.12	10	41.96	42.20	43.3	20,494	0.21%
2021/08/02	27	42.69	3	42.75	42.70	24	20,214	0.12%
2021/07/30	29	43.31	10	43.17	42.80	19	20,256	0.09%
2021/07/29	4	44.68	6	44.48	44.50	-2	20,281	-0.01%
2021/07/28	36	44.05	29	44.27	44.75	7	20,369	0.03%
2021/07/27	36.5	46.05	55	45.82	46.10	-18.5	20,172	-0.09%
2021/07/26	9	44.60	17	44.64	44.70	-8	19,599	-0.04%
2021/07/23	31	44.34	19	44.72	44.30	12	19,708	0.06%
2021/07/22	13	44.45	29	44.52	44.60	-16	19,745	-0.08%
2021/07/21	31	44.44	17	45.31	43.70	14	19,601	0.07%
2021/07/20	18	44.56	13	44.93	44.50	5	19,341	0.03%
2021/07/19	21	46.10	3	46.32	45.80	18	19,070	0.09%
2021/07/16	13	46.20	11	46.42	46.55	2	18,811	0.01%
2021/07/15	28	46.59	34	46.74	46.30	-6	18,528	-0.03%
2021/07/14	46	46.92	363	46.61	45.75	-317	17,675	-1.79%	大賣/鉅額交易
2021/07/13	53	46.28	150	46.00	45.95	-97	15,747	-0.62%	大賣/
2021/07/12	17	43.28	26	43.50	43.10	-9	13,343	-0.07%
2021/07/09	18	42.80	15	42.85	42.80	3	13,083	0.02%
2021/07/08	12	41.78	53	42.59	43.00	-41	12,931	-0.32%
2021/07/07	6	42.42	6	42.55	42.30	0	12,486	0.00%
2021/07/06	6	42.48	5	42.71	42.65	1	12,380	0.01%
2021/07/05	9	43.29	7	43.59	43.30	2	12,494	0.02%
2021/07/02	0	0.00	47	42.88	42.70	-47	12,707	-0.37%
2021/07/01	3	42.23	0	0.00	42.10	3	12,888	0.02%
2021/06/30	1	42.00	3	42.13	42.00	-2	12,782	-0.02%
2021/06/29	1	41.95	0	0.00	41.80	1	12,819	0.01%
2021/06/28	0	0.00	1	41.95	42.15	-1	12,915	-0.01%
2021/06/25	7	42.14	3	42.17	42.00	4	12,959	0.03%
2021/06/24	17	42.25	7	42.39	42.25	10	12,962	0.08%
2021/06/23	2	42.18	22	42.37	43.40	-20	12,804	-0.16%
2021/06/22	1	40.60	0	0.00	40.20	1	12,204	0.01%
2021/06/21	103	39.48	5	39.27	39.40	98	12,196	0.80%	大買/
2021/06/18	3	41.10	0	0.00	40.55	3	12,106	0.02%
2021/06/17	27	41.08	30	41.29	41.00	-3	11,999	-0.03%
2021/06/16	13	41.15	4	41.23	41.05	9	11,813	0.08%
2021/06/15	1	39.50	0	0.00	39.20	1	11,597	0.01%
2021/06/09	2	38.40	0	0.00	38.30	2	11,816	0.02%
2021/06/07	0	0.00	1	38.40	38.10	-1	12,237	-0.01%
2021/06/03	0	0.00	7	38.80	38.90	-7	12,386	-0.06%
2021/06/02	1	38.75	2	38.90	38.75	-1	12,440	-0.01%
2021/06/01	0	0.00	6	39.33	39.45	-6	12,471	-0.05%
2021/05/31	0	38.30	2	38.15	38.40	-2	12,385	-0.02%
2021/05/28	1	38.10	5	37.96	38.30	-4	12,391	-0.03%
2021/05/27	0	0.00	1	37.60	37.50	-1	12,357	-0.01%
2021/05/26	4	37.10	0	0.00	37.20	4	12,288	0.03%
2021/05/25	8	36.01	4	37.00	36.70	4	12,263	0.03%
2021/05/24	2	34.80	2	34.90	35.40	0	12,192	0.00%
2021/05/21	50	35.15	40	35.90	35.00	10	12,207	0.08%
2021/05/20	2	35.35	0	0.00	35.45	2	12,346	0.02%
2021/05/19	7	35.09	5	35.30	35.20	2	12,407	0.02%
2021/05/18	1	35.25	18	35.13	35.60	-17	12,440	-0.14%
2021/05/17	1	32.90	1	32.70	33.25	0	12,492	0.00%
2021/05/14	11	35.20	1	34.85	34.70	10	12,504	0.08%
2021/05/13	60	34.39	8	33.36	34.70	52	12,415	0.42%
2021/05/12	23	34.49	20	33.47	33.60	3	12,209	0.02%
2021/05/11	9	37.23	0	0.00	36.40	9	11,932	0.08%
2021/05/10	2	38.88	1	39.30	38.85	1	11,839	0.01%
2021/05/07	6.1	39.35	6	38.81	39.65	0.1	11,902	0.00%
2021/05/06	22	37.96	25	37.64	37.60	-3	11,827	-0.03%
2021/05/05	40	39.55	0	0.00	38.70	40	11,586	0.35%
2021/05/04	18	40.16	10	40.60	40.00	8	11,588	0.07%
2021/05/03	14	42.19	4	42.20	41.80	10	11,775	0.08%
2021/04/29	4	43.40	40	43.54	43.35	-36	11,697	-0.31%
2021/04/28	11	43.47	6	43.73	43.75	5	11,604	0.04%
2021/04/27	8	42.81	13	42.71	42.50	-5	11,475	-0.04%
2021/04/26	51	42.48	0	0.00	42.45	51	11,519	0.44%
2021/04/22	10	42.29	55	42.13	42.00	-45	12,120	-0.37%
2021/04/21	1	42.75	2	42.75	42.75	-1	12,731	-0.01%
2021/04/20	27	43.14	3	43.25	43.20	24	12,849	0.19%
2021/04/19	13	42.81	2	42.88	42.75	11	12,869	0.09%
2021/04/16	5	42.48	2	42.45	42.50	3	12,819	0.02%
2021/04/14	49.2	42.11	36	41.94	42.10	13.2	13,048	0.10%
2021/04/13	5	43.07	2	43.20	42.75	3	13,219	0.02%
2021/04/12	4	43.48	9	43.73	43.30	-5	13,260	-0.04%
2021/04/09	24	43.94	12	43.94	43.80	12	13,368	0.09%
2021/04/08	59	44.80	80	45.06	45.25	-21	13,092	-0.16%
2021/04/07	3	43.73	9	43.83	44.50	-6	12,668	-0.05%
2021/04/06	3	42.88	16	42.90	42.90	-13	12,494	-0.10%
2021/04/01	0	43.20	5	42.75	42.70	-5	12,548	-0.04%
2021/03/31	6	42.71	5	42.70	42.90	1	12,519	0.01%
2021/03/30	89	43.11	2	43.05	43.15	87	12,456	0.70%
2021/03/29	11	43.70	5	43.60	43.50	6	12,466	0.05%
2021/03/26	5	43.56	5	43.53	43.55	0	12,456	0.00%
2021/03/25	4	43.00	0	0.00	42.90	4	12,374	0.03%
2021/03/24	1	42.90	0	0.00	42.80	1	12,387	0.01%
2021/03/23	30	43.08	0	0.00	42.85	30	12,546	0.24%
2021/03/22	7	43.06	0	0.00	42.95	7	12,656	0.06%
2021/03/19	12	42.62	1	42.75	43.00	11	12,852	0.09%
2021/03/18	1	42.55	0	0.00	43.15	1	12,934	0.01%
2021/03/17	16	42.27	0	0.00	42.25	16	13,209	0.12%
2021/03/16	5	42.70	0	0.00	42.60	5	13,565	0.04%
2021/03/15	2	42.80	0	0.00	42.75	2	13,882	0.01%
2021/03/12	8	43.18	0	0.00	42.75	8	14,095	0.06%
2021/03/11	16	42.17	2	42.15	42.30	14	14,223	0.10%
2021/03/10	5	42.35	20	42.10	42.15	-15	14,546	-0.10%
2021/03/09	51	42.20	0	0.00	42.25	51	14,756	0.35%
2021/03/08	11	42.98	1	42.60	42.40	10	14,970	0.07%
2021/03/05	1	43.35	1	43.75	42.90	0	15,179	0.00%
2021/03/04	10	43.48	2	43.65	43.50	8	15,588	0.05%
2021/03/02	2	44.45	3	44.03	43.60	-1	16,666	-0.01%
2021/02/26	1	43.90	8	43.85	44.10	-7	16,977	-0.04%
2021/02/25	1	44.30	1	44.25	44.30	0	17,426	0.00%
2021/02/24	0	0.00	2	44.45	44.05	-2	17,573	-0.01%
2021/02/23	6	44.76	0	0.00	44.75	6	17,586	0.03%
2021/02/22	3	45.25	35	45.10	45.00	-32	17,692	-0.18%
2021/02/19	1	44.30	2	43.80	44.35	-1	17,644	-0.01%
2021/02/17	2	44.03	0	0.00	43.85	2	17,898	0.01%
2021/02/05	1	43.55	0	0.00	43.40	1	17,998	0.01%
2021/02/03	3	42.05	0	0.00	41.95	3	18,648	0.02%
2021/02/02	0	0.00	28	42.06	42.00	-28	18,874	-0.15%
2021/02/01	12	41.83	20	41.60	41.90	-8	19,014	-0.04%
2021/01/29	22	42.84	2	42.93	42.45	20	19,199	0.10%
2021/01/28	25	43.22	209	43.02	43.15	-184	19,193	-0.96%	大賣/鉅額交易
2021/01/27	18	43.79	7	43.81	43.80	11	19,271	0.06%
2021/01/26	42	44.20	11	43.85	43.75	31	19,254	0.16%
2021/01/25	46	44.90	56	45.09	44.95	-10	19,103	-0.05%
2021/01/22	1	44.00	13	44.02	44.15	-12	18,774	-0.06%
2021/01/21	20	42.91	1	42.70	42.70	19	18,754	0.10%
2021/01/20	29	43.13	1	43.00	42.65	28	18,800	0.15%
2021/01/19	6	43.89	1	44.10	43.75	5	18,607	0.03%
2021/01/18	9	43.58	0	0.00	44.15	9	18,593	0.05%
2021/01/15	23	45.60	40	45.44	44.80	-17	18,601	-0.09%
2021/01/14	540	46.88	47	46.08	46.70	493	18,293	2.70%	大買/鉅額交易
2021/01/13	1	44.20	14	44.65	44.90	-13	17,949	-0.07%
2021/01/12	4	44.44	9	43.94	43.85	-5	18,092	-0.03%
2021/01/11	11	44.84	14	44.83	44.90	-3	18,612	-0.02%
2021/01/08	1	44.75	27	44.87	44.75	-26	18,733	-0.14%
2021/01/07	21	44.50	7	44.59	44.40	14	18,611	0.08%
2021/01/06	46	45.53	42	44.64	44.50	4	18,624	0.02%
2021/01/05	11	44.77	5	44.90	44.95	6	18,417	0.03%
2021/01/04	0	0.00	3	44.43	44.60	-3	18,456	-0.02%
2020/12/31	1	43.50	1	43.40	43.50	0	18,705	0.00%
2020/12/30	4	43.45	9	43.44	43.50	-5	18,822	-0.03%
2020/12/29	8	43.26	0	0.00	43.15	8	19,498	0.04%
2020/12/28	6	43.68	2	43.93	43.70	4	19,815	0.02%
2020/12/25	1	43.75	2	44.10	43.75	-1	19,983	-0.01%
2020/12/24	2	44.00	9	44.03	43.75	-7	20,069	-0.03%
2020/12/23	1	43.45	3	43.25	43.20	-2	20,155	-0.01%
2020/12/22	14	43.66	7	43.36	43.15	7	20,428	0.03%
2020/12/21	2	43.80	51	43.72	43.90	-49	20,608	-0.24%
2020/12/18	12	44.28	3	44.40	44.15	9	20,573	0.04%
2020/12/17	6	44.63	16	44.26	44.50	-10	20,678	-0.05%
2020/12/16	35	44.15	15	44.40	44.40	20	20,705	0.10%
2020/12/15	13	43.63	17	43.67	43.35	-4	20,614	-0.02%
2020/12/14	20	44.41	3	44.60	44.15	17	20,435	0.08%
2020/12/11	52	44.82	18	44.76	44.35	34	20,484	0.17%
2020/12/10	30	45.82	4	45.86	45.50	26	20,316	0.13%
2020/12/09	3	47.47	2	47.68	47.20	1	20,238	0.00%
2020/12/08	6	47.15	25	47.15	47.85	-19	20,205	-0.09%
2020/12/07	24	47.51	17	47.55	47.35	7	20,647	0.03%
2020/12/04	7	47.24	12	46.91	47.20	-5	20,442	-0.02%
2020/12/03	100	48.03	5	47.66	47.60	95	20,121	0.47%
2020/12/02	17	47.54	7	47.52	47.45	10	20,090	0.05%
2020/12/01	18	48.19	16	48.22	48.20	2	19,979	0.01%
2020/11/30	24	48.76	22	48.99	48.05	2	19,938	0.01%
2020/11/27	17	47.96	31	48.00	48.40	-14	19,702	-0.07%
2020/11/26	10	46.56	7	47.06	47.45	3	19,443	0.02%
2020/11/25	15	46.27	11	45.92	45.75	4	19,207	0.02%
2020/11/24	3	47.47	7	47.74	46.85	-4	19,061	-0.02%
2020/11/23	0	0.00	5	46.94	46.75	-5	18,805	-0.03%
2020/11/20	1	46.80	5	46.38	46.25	-4	18,968	-0.02%
2020/11/19	17	46.59	15	46.65	46.50	2	19,129	0.01%
2020/11/18	5	46.54	0	0.00	46.35	5	19,335	0.03%
2020/11/17	3	47.07	2	47.38	46.65	1	19,912	0.01%
2020/11/16	0	0.00	1	47.00	46.80	-1	20,442	0.00%
2020/11/13	46	46.97	30	46.58	46.70	16	20,731	0.08%
2020/11/12	23	47.25	35	47.08	46.90	-12	20,835	-0.06%
2020/11/11	2	45.03	1	45.80	45.85	1	20,461	0.00%
2020/11/10	18	44.83	21	45.09	44.90	-3	20,732	-0.01%
2020/11/09	15	45.42	16	45.81	45.25	-1	21,800	0.00%
2020/11/06	101	45.71	69	46.02	45.30	32	22,576	0.14%	大買/
2020/11/05	10	44.45	0	0.00	44.70	10	23,229	0.04%
2020/11/04	2	43.68	0	0.00	43.80	2	24,048	0.01%
2020/11/03	1	43.75	8	43.95	43.75	-7	24,687	-0.03%
2020/11/02	6	43.26	0	0.00	43.25	6	25,601	0.02%
2020/10/30	3	43.88	15	43.68	43.55	-12	27,081	-0.04%
2020/10/29	4	44.00	0	0.00	44.55	4	27,382	0.01%
2020/10/28	10	44.55	16	44.61	44.55	-6	27,423	-0.02%
2020/10/27	7	45.73	11	45.97	45.60	-4	27,518	-0.01%
2020/10/26	3	45.85	11	46.17	45.70	-8	27,982	-0.03%
2020/10/23	18	47.00	4	46.50	46.45	14	28,080	0.05%
2020/10/22	4	46.64	506	46.39	47.00	-502	28,204	-1.78%	大賣/鉅額交易
2020/10/21	6	46.63	1	47.50	46.35	5	28,313	0.02%
2020/10/20	13	46.47	13.8	46.27	46.25	-0.8	28,481	0.00%
2020/10/19	0	0.00	6	46.55	46.80	-6	28,705	-0.02%
2020/10/16	5	43.75	15	44.25	43.60	-10	28,456	-0.04%
2020/10/15	2	45.35	2	45.25	45.10	0	29,164	0.00%
2020/10/13	4	44.85	81	44.90	45.70	-77	29,856	-0.26%
2020/10/12	20	45.94	123.3	45.61	45.30	-103.3	30,054	-0.34%	大賣/鉅額交易
2020/10/08	581	46.02	56	46.13	46.30	525	30,053	1.75%	大買/鉅額交易
2020/10/07	22	44.58	24	44.72	44.90	-2	29,831	-0.01%
2020/10/06	31	43.57	214	44.29	45.00	-183	29,996	-0.61%	大賣/鉅額交易
2020/10/05	324	42.75	13	42.71	42.90	311	29,823	1.04%	大買/鉅額交易
2020/09/30	31	40.80	2	40.63	40.75	29	29,671	0.10%
2020/09/28	3	41.82	1	41.80	41.85	2	30,098	0.01%
2020/09/25	13	42.33	8	40.83	41.15	5	30,399	0.02%
2020/09/24	10	43.33	2	44.40	43.05	8	30,492	0.03%
2020/09/23	0	0.00	1	46.00	45.00	-1	30,640	0.00%
2020/09/22	7	45.94	1	46.25	45.70	6	30,888	0.02%
2020/09/21	0	0.00	6	46.74	47.25	-6	31,357	-0.02%
2020/09/18	0	0.00	1	46.90	46.95	-1	31,337	0.00%
2020/09/17	0	0.00	6	47.20	47.00	-6	31,523	-0.02%
2020/09/16	2	47.45	8	47.44	47.05	-6	31,661	-0.02%
2020/09/15	2	47.70	13	47.75	47.50	-11	31,599	-0.03%
2020/09/14	3	47.62	11	47.96	46.60	-8	31,791	-0.03%
2020/09/11	12	46.97	16	47.22	47.30	-4	32,083	-0.01%
2020/09/10	11	47.10	31	47.15	46.25	-20	32,395	-0.06%
2020/09/09	24	43.76	434	43.80	45.15	-410	31,771	-1.29%	大賣/鉅額交易
2020/09/08	4	44.59	1	44.45	44.05	3	31,868	0.01%
2020/09/07	15	45.20	0	0.00	44.40	15	32,136	0.05%
2020/09/04	1	44.60	117	43.54	44.80	-116	32,370	-0.36%	大賣/鉅額交易
2020/09/03	109	45.29	11	45.05	44.40	98	32,591	0.30%	大買/
2020/09/02	6	44.96	0	0.00	45.00	6	32,629	0.02%
2020/09/01	57	45.13	49	45.33	45.40	8	32,858	0.02%
2020/08/31	16	44.22	17	44.02	43.65	-1	32,742	0.00%
2020/08/28	15	44.17	12	43.90	44.30	3	33,059	0.01%
2020/08/27	7	44.45	16	44.07	43.80	-9	33,321	-0.03%
2020/08/26	7	44.00	30	44.48	44.35	-23	33,705	-0.07%
2020/08/25	20	45.08	16	45.14	45.05	4	33,837	0.01%
2020/08/24	7	45.07	4	44.95	45.45	3	33,911	0.01%
2020/08/21	27	45.09	52	45.24	45.15	-25	34,534	-0.07%
2020/08/20	33	44.72	24	45.63	44.05	9	34,238	0.03%
2020/08/19	24	48.36	27	48.75	47.70	-3	33,907	-0.01%
2020/08/18	11	49.46	6	49.86	49.15	5	33,793	0.01%
2020/08/17	16	50.76	13	50.48	50.20	3	33,918	0.01%
2020/08/14	11	49.49	10	49.55	50.50	1	34,313	0.00%
2020/08/13	35	50.97	29	52.68	49.25	6	34,217	0.02%
2020/08/12	427	53.08	24	53.12	53.10	403	33,525	1.20%	大買/鉅額交易
2020/08/11	34	52.59	12	52.51	52.50	22	33,359	0.07%
2020/08/10	48	52.50	10	52.01	51.00	38	33,122	0.11%
2020/08/07	23	53.61	15	53.25	52.80	8	32,895	0.02%
2020/08/06	36	53.31	37	53.02	53.40	-1	32,555	0.00%
2020/08/05	27	52.45	543	52.86	52.50	-516	32,338	-1.60%	大賣/鉅額交易
2020/08/04	13	49.69	6	49.38	49.55	7	31,486	0.02%
2020/08/03	2	48.55	3	48.87	48.50	-1	31,569	0.00%
2020/07/31	4	48.46	1	48.55	48.50	3	32,031	0.01%
2020/07/30	5	48.71	8	48.71	49.25	-3	32,010	-0.01%
2020/07/29	12	47.04	2	47.20	47.25	10	31,895	0.03%
2020/07/28	7	47.23	5	48.28	46.90	2	32,192	0.01%
2020/07/27	6	47.56	3	47.70	47.55	3	32,879	0.01%
2020/07/24	22	48.93	16.2	49.46	48.40	5.8	33,427	0.02%
2020/07/23	80	50.34	83	50.26	50.30	-3	33,217	-0.01%
2020/07/22	6	49.66	17	49.43	49.45	-11	33,065	-0.03%
2020/07/21	516	49.82	20	49.40	49.00	496	33,126	1.50%	大買/鉅額交易
2020/07/20	7	47.27	15	47.09	48.40	-8	32,756	-0.02%
2020/07/17	2	45.95	29	46.09	45.85	-27	32,592	-0.08%
2020/07/16	2	45.98	28	45.88	45.45	-26	33,170	-0.08%
2020/07/15	11	45.07	22	45.49	44.55	-11	33,437	-0.03%
2020/07/14	28	45.66	5	45.80	45.50	23	33,917	0.07%
2020/07/13	7	44.94	1	44.90	45.40	6	33,967	0.02%
2020/07/10	52.2	46.61	11	46.18	45.15	41.2	34,161	0.12%
2020/07/09	0	0.00	3	49.07	49.00	-3	34,187	-0.01%
2020/07/08	26	49.89	11	49.77	49.80	15	34,151	0.04%
2020/07/07	0	0.00	360	49.28	49.35	-360	34,128	-1.05%	大賣/鉅額交易
2020/07/06	9	49.91	9	49.92	50.00	0	34,344	0.00%
2020/07/03	0	0.00	5	48.63	48.50	-5	34,444	-0.01%
2020/07/02	45	47.74	36	47.80	48.00	9	34,802	0.03%
2020/07/01	355	48.09	0	0.00	47.20	355	34,772	1.02%	大買/鉅額交易
2020/06/30	61	47.94	61	47.92	47.70	0	34,841	0.00%
2020/06/29	11	46.83	445	46.81	46.70	-434	34,695	-1.25%	大賣/鉅額交易
2020/06/24	9	46.58	9	46.62	47.10	0	34,962	0.00%
2020/06/23	11	46.24	5	45.98	46.00	6	35,446	0.02%
2020/06/22	11	46.77	8	46.83	46.60	3	36,010	0.01%
2020/06/19	12	47.58	9	47.66	47.45	3	36,293	0.01%
2020/06/18	35	46.97	47	47.01	47.85	-12	36,159	-0.03%
2020/06/17	449	46.40	54	46.27	46.05	395	35,660	1.11%	大買/鉅額交易
2020/06/16	13	44.54	5	44.72	44.80	8	35,667	0.02%
2020/06/15	7	44.40	2	44.30	43.70	5	35,849	0.01%
2020/06/12	32	44.04	53	43.59	45.00	-21	36,083	-0.06%
2020/06/11	33	45.40	23	45.80	44.50	10	36,124	0.03%
2020/06/10	50	46.25	55	46.23	46.00	-5	36,030	-0.01%
2020/06/09	22	45.42	24	45.45	45.60	-2	36,039	-0.01%
2020/06/08	12	45.17	20	45.22	45.25	-8	36,199	-0.02%
2020/06/05	8	44.73	540	44.31	44.25	-532	36,074	-1.47%	大賣/鉅額交易
2020/06/04	113	44.92	116	44.80	44.60	-3	36,091	-0.01%	大買/大賣/
2020/06/03	63	43.83	97	44.00	44.05	-34	35,916	-0.09%
2020/06/02	74	43.43	70	43.40	43.20	4	35,702	0.01%
2020/06/01	52	43.07	37	42.88	43.20	15	35,377	0.04%
2020/05/29	20	42.14	20	42.11	42.00	0	35,022	0.00%
2020/05/28	31	42.32	34	42.36	42.10	-3	34,916	-0.01%
2020/05/27	525	40.90	10	41.00	40.95	515	34,122	1.51%	大買/鉅額交易
2020/05/26	1	40.40	3	40.88	40.15	-2	34,051	-0.01%
2020/05/25	28	39.33	16	39.28	40.15	12	33,907	0.04%
2020/05/22	31	39.96	1	40.00	39.60	30	33,612	0.09%
2020/05/21	26	40.10	33	40.64	41.30	-7	33,201	-0.02%
2020/05/20	10	38.90	3	38.98	39.15	7	32,618	0.02%
2020/05/19	30	39.41	14	39.53	39.30	16	32,530	0.05%
2020/05/18	34	39.25	13	39.48	38.85	21	31,990	0.07%
2020/05/15	10	42.12	4	41.95	42.00	6	31,299	0.02%
2020/05/14	61	43.22	41	43.09	41.95	20	30,723	0.07%
2020/05/13	20	43.85	10	43.91	44.10	10	30,202	0.03%
2020/05/12	26	43.92	1,030	43.84	44.25	-1,004	30,079	-3.34%	大賣/鉅額交易
2020/05/11	18	43.13	34	43.40	43.00	-16	29,914	-0.05%
2020/05/08	12	42.26	18	41.74	41.55	-6	29,380	-0.02%
2020/05/07	12	40.79	15	40.79	41.00	-3	29,258	-0.01%
2020/05/06	5	39.43	9	39.29	39.25	-4	28,739	-0.01%
2020/05/05	28	40.00	6	39.88	39.10	22	28,655	0.08%
2020/05/04	14	39.25	18	39.42	39.50	-4	28,432	-0.01%
2020/04/30	530	38.89	26	39.33	39.95	504	28,255	1.78%	大買/鉅額交易
2020/04/29	510	37.76	41	37.54	37.55	469	27,612	1.70%	大買/鉅額交易
2020/04/28	17	36.51	14	36.56	36.45	3	27,050	0.01%
2020/04/27	8	36.22	29	36.48	36.65	-21	26,985	-0.08%
2020/04/24	2	35.45	12	35.87	35.45	-10	26,688	-0.04%
2020/04/23	17	35.86	57	35.93	35.35	-40	26,299	-0.15%
2020/04/22	27	35.40	12	35.49	35.70	15	25,993	0.06%
2020/04/21	108	36.53	38	36.35	35.70	70	25,836	0.27%	大買/
2020/04/20	35	36.19	51	36.39	36.75	-16	25,133	-0.06%
2020/04/17	33	35.76	32	35.82	35.40	1	24,815	0.00%
2020/04/16	4	34.18	5	34.80	34.70	-1	24,354	0.00%
2020/04/15	28	35.30	17	35.06	34.50	11	24,732	0.04%
2020/04/14	10	34.29	70	34.99	34.90	-60	24,488	-0.25%
2020/04/13	30	33.98	6	33.84	33.60	24	24,494	0.10%
2020/04/10	26.1	34.10	93	34.04	34.20	-66.9	24,821	-0.27%
2020/04/09	39.1	35.07	41	34.52	34.00	-1.9	25,514	-0.01%
2020/04/08	85	35.15	23	35.25	35.20	62	25,418	0.24%
2020/04/07	56	34.11	31	35.00	34.70	25	24,919	0.10%
2020/04/06	12	32.37	4	32.46	32.65	8	24,255	0.03%
2020/04/01	0	0.00	9	31.75	31.75	-9	23,929	-0.04%
2020/03/31	45	31.62	26	31.25	31.25	19	23,832	0.08%
2020/03/30	28	30.39	24	30.72	31.10	4	23,473	0.02%
2020/03/27	34	31.99	25	31.38	30.80	9	23,145	0.04%
2020/03/26	33	30.06	24	30.27	31.30	9	22,533	0.04%
2020/03/25	12	28.56	21	29.00	29.40	-9	21,867	-0.04%
2020/03/24	1	26.35	10	26.32	26.75	-9	21,608	-0.04%
2020/03/23	10	24.54	42	24.59	24.50	-32	21,739	-0.15%
2020/03/20	43	25.45	47	25.72	25.85	-4	21,736	-0.02%
2020/03/19	67	23.60	56	24.34	23.50	11	21,555	0.05%
2020/03/18	31	27.60	38	27.44	26.10	-7	21,752	-0.03%
2020/03/17	34	28.62	34	28.36	27.70	0	21,544	0.00%
2020/03/16	43	32.57	21	30.09	29.70	22	21,262	0.10%
2020/03/13	9	31.41	0	0.00	32.05	9	21,042	0.04%
2020/03/12	20	36.36	19	36.97	34.75	1	20,873	0.00%
2020/03/11	17	39.29	10	39.55	38.50	7	20,670	0.03%
2020/03/10	16	38.19	10	38.03	38.75	6	20,469	0.03%
2020/03/09	41	39.54	27	40.77	38.90	14	20,550	0.07%
2020/03/06	5	40.70	37	40.98	41.15	-32	20,496	-0.16%
2020/03/05	21	40.62	11	40.69	40.60	10	20,648	0.05%
2020/03/04	17	39.16	2	39.43	39.40	15	20,493	0.07%
2020/03/03	28	40.24	26	40.33	39.70	2	20,513	0.01%
2020/03/02	16	39.18	3	37.75	39.00	13	20,483	0.06%
2020/02/27	38	40.38	4.1	39.52	39.00	33.9	20,539	0.17%
2020/02/26	27	41.97	4.1	42.66	41.35	22.9	20,352	0.11%
2020/02/25	1	42.70	4	43.35	43.45	-3	20,386	-0.01%
2020/02/24	1	43.70	0	0.00	43.65	1	20,577	0.00%
2020/02/21	1	43.75	8	44.05	43.75	-7	20,871	-0.03%
2020/02/20	10	44.07	16	43.93	44.05	-6	21,172	-0.03%
2020/02/19	3	43.15	7	43.29	42.85	-4	21,259	-0.02%
2020/02/18	2	43.55	2	43.05	43.10	0	21,748	0.00%
2020/02/17	9	43.24	10	43.22	43.25	-1	22,448	0.00%
2020/02/14	21	43.40	12	43.41	43.10	9	23,240	0.04%
2020/02/13	16	43.73	6	43.93	43.20	10	24,558	0.04%
2020/02/12	13.2	43.63	35	44.48	44.60	-21.8	25,914	-0.08%
2020/02/11	0	0.00	14	41.60	41.85	-14	25,711	-0.05%
2020/02/10	20	39.08	9	39.77	39.75	11	25,801	0.04%
2020/02/07	13	41.29	1	41.25	41.05	12	25,899	0.05%
2020/02/06	4	42.16	12	41.92	42.25	-8	26,299	-0.03%
2020/02/05	29	41.20	3	41.00	41.20	26	26,896	0.10%
2020/02/04	7	40.81	9	42.00	41.30	-2	27,189	-0.01%
2020/02/03	7	39.98	1	40.10	40.00	6	27,672	0.02%
2020/01/31	21	41.09	13	41.47	40.90	8	28,052	0.03%
2020/01/30	14	43.22	5	43.75	41.85	9	28,072	0.03%
2020/01/20	0	0.00	7	46.49	46.45	-7	28,233	-0.02%
2020/01/17	0	0.00	10	45.98	45.45	-10	28,649	-0.03%
2020/01/16	7	46.03	1	45.50	45.55	6	28,846	0.02%
2020/01/15	1	46.95	11	46.92	46.30	-10	28,983	-0.03%
2020/01/14	2	46.93	7	46.71	46.80	-5	29,176	-0.02%
2020/01/13	0	0.00	20	46.50	46.35	-20	29,078	-0.07%
2020/01/10	23	45.61	5	45.51	45.65	18	29,337	0.06%
2020/01/09	11	44.97	41	45.23	45.20	-30	29,326	-0.10%
2020/01/08	3	42.40	5	43.05	43.40	-2	29,063	-0.01%
2020/01/07	16	43.03	46	42.79	43.20	-30	29,218	-0.10%
2020/01/06	36	42.38	36	42.28	41.65	0	29,767	0.00%
2020/01/03	49	44.93	14	44.43	43.85	35	29,727	0.12%
2020/01/02	9	46.41	67	46.97	47.00	-58	29,685	-0.20%
2019/12/31	0.8	45.20	0	0.00	45.10	0.8	29,739	0.00%
2019/12/30	11	45.04	4	45.30	44.90	7	30,178	0.02%
2019/12/27	0	0.00	6	45.30	45.40	-6	30,544	-0.02%
2019/12/26	44	45.47	14	45.11	45.15	30	31,259	0.10%
2019/12/25	7	46.36	0	0.00	46.40	7	31,405	0.02%
2019/12/24	12	46.41	4	46.44	46.25	8	31,752	0.03%
2019/12/23	12	46.63	5	46.39	45.90	7	31,981	0.02%
2019/12/20	0	0.00	10	46.55	46.80	-10	32,123	-0.03%
2019/12/19	25	46.25	4	46.46	45.90	21	32,661	0.06%
2019/12/18	15	46.09	0	0.00	46.00	15	33,134	0.05%
2019/12/17	15	48.20	1	47.70	47.90	14	33,154	0.04%
2019/12/16	11	47.32	22	47.38	47.90	-11	33,259	-0.03%
2019/12/13	20	46.75	0	0.00	45.80	20	33,304	0.06%
2019/12/12	4	48.29	10	48.38	48.75	-6	33,254	-0.02%
2019/12/11	2	47.85	0	0.00	47.70	2	33,557	0.01%
2019/12/10	10	47.75	13	48.13	48.30	-3	33,920	-0.01%
2019/12/09	6	48.37	34	48.53	47.75	-28	34,326	-0.08%
2019/12/06	11	48.11	9	47.47	47.45	2	34,645	0.01%
2019/12/05	0	0.00	13	48.07	47.95	-13	35,780	-0.04%
2019/12/04	13	47.54	60	47.29	46.90	-47	37,666	-0.12%
2019/12/03	51	48.63	34	48.83	48.45	17	39,329	0.04%
2019/12/02	1	49.70	31	47.68	49.90	-30	39,620	-0.08%
2019/11/29	23	48.70	11	48.75	48.95	12	39,645	0.03%
2019/11/28	8	49.58	3	49.40	49.40	5	39,863	0.01%
2019/11/27	11	50.55	11	50.60	50.00	0	41,176	0.00%
2019/11/26	8	50.16	29	50.35	50.50	-21	41,983	-0.05%
2019/11/25	2	50.10	5	49.94	49.60	-3	42,057	-0.01%
2019/11/22	13	49.86	12	49.19	49.50	1	42,338	0.00%
2019/11/21	40	49.83	6	49.63	49.50	34	42,736	0.08%
2019/11/20	22	49.99	35	50.23	50.60	-13	43,309	-0.03%
2019/11/19	54	50.57	55	51.35	50.60	-1	45,154	0.00%
2019/11/18	61	51.27	51	52.05	51.20	10	45,711	0.02%
2019/11/15	41	51.93	27	51.96	51.00	14	45,973	0.03%
2019/11/14	45	51.38	25	50.42	52.20	20	46,146	0.04%
2019/11/13	53	49.83	12	50.27	50.90	41	46,986	0.09%
2019/11/12	21	48.41	57	48.46	50.10	-36	47,221	-0.08%
2019/11/11	15	47.34	91	47.54	47.05	-76	46,232	-0.16%
2019/11/08	1	44.15	2	44.23	44.70	-1	44,678	0.00%
2019/11/07	5	43.22	20	42.88	43.30	-15	44,375	-0.03%
2019/11/06	37	44.09	1	44.45	43.90	36	44,263	0.08%
2019/11/05	13	44.98	10	45.06	45.45	3	43,928	0.01%
2019/11/04	8	44.51	18	44.53	45.00	-10	43,667	-0.02%
2019/11/01	13	42.82	21	42.94	43.00	-8	43,027	-0.02%
2019/10/31	13	42.34	38	42.11	42.75	-25	42,830	-0.06%
2019/10/30	27	40.95	24	41.65	41.80	3	42,219	0.01%
2019/10/29	19	41.01	0	0.00	40.75	19	41,778	0.05%
2019/10/28	14	41.95	38	41.77	41.80	-24	41,663	-0.06%
2019/10/25	31	40.38	16	40.39	40.75	15	41,324	0.04%
2019/10/24	45	41.32	0	0.00	41.50	45	41,037	0.11%
2019/10/23	10	41.14	31	41.58	41.85	-21	41,300	-0.05%
2019/10/22	14	41.54	44	41.93	40.95	-30	42,375	-0.07%
2019/10/21	38	41.23	27	41.37	41.30	11	43,052	0.03%
2019/10/18	18	40.89	21	41.43	41.30	-3	43,326	-0.01%
2019/10/17	25	40.74	0	0.00	40.85	25	43,947	0.06%
2019/10/16	22.7	41.11	27	41.18	41.30	-4.3	44,070	-0.01%
2019/10/15	8.3	41.19	4	41.14	40.75	4.3	43,931	0.01%
2019/10/14	24	41.15	57	40.67	41.20	-33	44,038	-0.07%
2019/10/09	36	38.94	27	39.04	38.60	9	43,419	0.02%
2019/10/08	5	38.52	44	38.54	38.95	-39	43,382	-0.09%
2019/10/07	42	38.43	46	38.62	38.15	-4	42,489	-0.01%
2019/10/04	29	37.60	19	37.76	37.90	10	41,966	0.02%
2019/10/03	25	37.18	13	37.32	37.70	12	41,536	0.03%
2019/10/02	9	36.81	18.5	37.16	37.80	-9.5	41,033	-0.02%
2019/10/01	19	35.40	126	35.41	35.90	-107	40,230	-0.27%	大賣/鉅額交易
2019/09/27	31	34.47	19	34.82	34.75	12	39,831	0.03%
2019/09/26	62	35.71	59	35.67	35.60	3	39,393	0.01%
2019/09/25	38	35.99	53	36.01	36.10	-15	39,158	-0.04%
2019/09/24	63	36.80	37	36.72	35.80	26	39,255	0.07%
2019/09/23	53	37.48	63	37.80	37.50	-10	38,966	-0.03%
2019/09/20	12	36.93	30	37.09	36.85	-18	38,463	-0.05%
2019/09/19	17	36.66	52	36.71	36.95	-35	37,999	-0.09%
2019/09/18	42.5	36.78	59	37.17	36.50	-16.5	37,726	-0.04%
2019/09/17	25	36.65	17	36.77	36.70	8	37,174	0.02%
2019/09/16	43	36.32	50	36.47	36.25	-7	37,095	-0.02%
2019/09/12	85	36.08	36	35.89	35.85	49	36,562	0.13%
2019/09/11	8	35.67	6	35.43	35.55	2	36,167	0.01%
2019/09/10	17	35.52	24	35.71	35.70	-7	35,595	-0.02%
2019/09/09	65	36.27	22	36.50	35.55	43	35,065	0.12%
2019/09/06	113	37.36	77	37.41	37.00	36	34,262	0.11%	大買/
2019/09/05	27	35.57	109	36.46	36.60	-82	32,356	-0.25%	大賣/
2019/09/04	9	32.51	32	32.94	33.30	-23	30,454	-0.08%
2019/09/03	19	32.35	18	32.86	32.10	1	30,089	0.00%
2019/09/02	9	32.04	2	32.50	32.50	7	29,806	0.02%
2019/08/30	35	32.33	58	32.98	32.10	-23	29,435	-0.08%
2019/08/29	15	31.87	21	31.96	32.15	-6	28,021	-0.02%
2019/08/28	9	30.83	4	30.73	30.65	5	27,048	0.02%
2019/08/27	11	31.42	10	31.17	30.80	1	26,720	0.00%
2019/08/26	29	31.41	55	31.42	30.95	-26	26,329	-0.10%
2019/08/23	27	32.56	38	32.34	32.40	-11	25,684	-0.04%
2019/08/22	71	32.04	107	32.11	32.80	-36	24,986	-0.14%	大賣/
2019/08/21	11	29.94	60	30.07	30.60	-49	22,932	-0.21%
2019/08/20	57	29.31	15	29.31	29.10	42	22,112	0.19%
2019/08/19	37	29.82	55	29.90	29.60	-18	21,683	-0.08%
2019/08/16	53	29.53	117	29.59	29.50	-64	21,065	-0.30%	大賣/
2019/08/15	27	28.49	81	28.49	28.60	-54	19,576	-0.28%
2019/08/14	3	27.68	11	27.67	27.50	-8	18,507	-0.04%
2019/08/13	4	26.49	0	0.00	26.65	4	18,053	0.02%
2019/08/08	15	26.57	11	26.69	26.85	4	18,476	0.02%
2019/08/07	22	26.37	7	26.37	26.25	15	18,360	0.08%
2019/08/02	9	25.72	11	25.95	26.00	-2	18,250	-0.01%
2019/08/01	26	26.61	0	0.00	26.40	26	18,095	0.14%
2019/07/31	15	26.83	6	26.74	27.00	9	17,994	0.05%
2019/07/30	0	0.00	26	25.91	26.20	-26	17,759	-0.15%
2019/07/29	53	26.55	10	26.79	26.50	43	17,817	0.24%
2019/07/26	6	26.66	9	26.54	26.75	-3	17,716	-0.02%
2019/07/25	41	26.97	5	27.02	27.05	36	17,541	0.21%
2019/07/24	41	26.82	66	27.13	26.35	-25	17,125	-0.15%
2019/07/23	53	28.51	26	28.30	28.20	27	16,007	0.17%
2019/07/22	43	28.93	69	28.93	29.00	-26	14,988	-0.17%
2019/07/19	18	29.90	38	29.61	29.25	-20	14,758	-0.14%
2019/07/18	19	28.97	9	28.99	29.05	10	14,620	0.07%
2019/07/17	8	28.64	17	28.57	28.70	-9	14,531	-0.06%
2019/07/16	7	28.50	17	28.59	28.60	-10	14,662	-0.07%
2019/07/15	48	27.73	19	27.84	28.20	29	14,314	0.20%
2019/07/12	31	27.02	22	26.86	27.10	9	14,129	0.06%
2019/07/11	13	25.86	2	25.90	25.95	11	14,174	0.08%
2019/07/10	1	26.45	14	26.43	26.30	-13	14,850	-0.09%
2019/07/09	2	26.20	35	26.36	26.20	-33	15,220	-0.22%
2019/07/08	4	26.45	17	26.46	26.40	-13	16,078	-0.08%
2019/07/05	6	26.74	3	26.70	26.70	3	16,403	0.02%
2019/07/04	0	0.00	4	26.81	26.90	-4	16,726	-0.02%
2019/07/03	3	26.72	8	26.73	26.65	-5	16,980	-0.03%
2019/07/02	2	26.63	106	26.74	26.65	-104	17,478	-0.60%	大賣/鉅額交易
2019/07/01	10	26.57	6	26.63	26.60	4	18,100	0.02%
2019/06/28	3	26.18	8	26.31	26.05	-5	18,963	-0.03%
2019/06/27	3	25.85	6	25.92	26.00	-3	20,197	-0.01%
2019/06/26	2	25.30	0	0.00	25.35	2	20,600	0.01%
2019/06/25	11	25.45	5	25.55	25.30	6	20,709	0.03%
2019/06/24	11	25.79	6	25.73	25.80	5	20,854	0.02%
2019/06/21	34	26.26	66	25.80	25.95	-32	20,896	-0.15%
2019/06/20	7	25.34	8	25.43	25.35	-1	20,493	0.00%
2019/06/19	52	25.31	118	25.21	25.25	-66	20,503	-0.32%	大賣/
2019/06/18	8	24.96	2	25.10	24.85	6	20,559	0.03%
2019/06/17	5	24.91	105	24.91	24.95	-100	20,649	-0.48%	大賣/
2019/06/14	33	25.35	8	25.35	25.00	25	20,766	0.12%
2019/06/13	0	0.00	17	25.30	25.35	-17	20,360	-0.08%
2019/06/12	2	25.20	4	25.00	25.20	-2	20,296	-0.01%
2019/06/11	1	24.90	3	24.95	24.90	-2	20,305	-0.01%
2019/06/04	0	0.00	1	23.50	23.50	-1	20,139	0.00%
2019/06/03	102	23.15	3	23.07	23.35	99	20,228	0.49%	大買/
2019/05/31	5	22.99	5	23.20	23.15	0	20,259	0.00%
2019/05/29	306	22.10	0	0.00	22.05	306	20,338	1.50%	大買/鉅額交易
2019/05/28	9	22.92	0	0.00	22.60	9	20,280	0.04%
2019/05/27	0	0.00	7	22.83	23.15	-7	20,272	-0.03%
2019/05/24	10	23.40	1	23.40	23.00	9	20,291	0.04%
2019/05/23	3	23.10	50	23.55	23.70	-47	20,268	-0.23%
2019/05/22	1	23.70	7	23.78	23.55	-6	20,365	-0.03%
2019/05/21	13	23.21	0	0.00	23.20	13	20,493	0.06%
2019/05/17	0	0.00	6	24.10	23.75	-6	21,337	-0.03%
2019/05/16	6	24.29	6	24.43	23.65	0	21,310	0.00%
2019/05/15	1	23.95	0	0.00	23.95	1	21,224	0.00%
2019/05/14	2	22.80	4	23.08	23.50	-2	21,291	-0.01%
2019/05/13	21	23.21	1	23.05	23.10	20	21,387	0.09%
2019/05/10	3	24.50	1	24.65	24.00	2	21,375	0.01%
2019/05/09	9	24.48	1	25.30	24.35	8	21,316	0.04%
2019/05/08	3	24.67	2	24.75	25.00	1	21,224	0.00%
2019/05/07	15	24.89	13	24.84	24.80	2	21,241	0.01%
2019/05/06	17	24.80	2	24.95	24.50	15	21,236	0.07%
2019/05/03	10	25.75	10	25.78	25.75	0	20,972	0.00%
2019/05/02	3	25.60	13	25.68	25.70	-10	20,975	-0.05%
2019/04/30	12	25.40	1	25.40	25.55	11	20,948	0.05%
2019/04/29	15	25.34	33	25.05	25.90	-18	20,870	-0.09%
2019/04/26	1	25.65	0	0.00	25.70	1	20,598	0.00%
2019/04/25	8	25.84	4	26.18	26.10	4	20,614	0.02%
2019/04/24	53	26.23	27	25.92	25.85	26	20,653	0.13%
2019/04/23	39	27.81	28	28.17	27.55	11	19,663	0.06%
2019/04/22	4	28.10	73	28.09	28.10	-69	19,327	-0.36%
2019/04/19	12	27.58	5	27.42	27.35	7	18,894	0.04%
2019/04/18	28	27.39	46	27.59	27.00	-18	18,667	-0.10%
2019/04/17	51	27.76	19	27.94	27.50	32	18,384	0.17%
2019/04/16	106	28.36	136	28.31	28.05	-30	17,818	-0.17%	大買/大賣/
2019/04/15	42	27.45	17	27.51	27.35	25	17,098	0.15%
2019/04/12	149	27.81	128	27.69	27.55	21	16,723	0.13%	大買/大賣/
2019/04/11	7	27.00	49	26.94	26.80	-42	15,825	-0.27%
2019/04/10	15	26.83	4	26.84	26.90	11	15,437	0.07%
2019/04/09	30	26.58	27	26.58	26.45	3	15,118	0.02%
2019/04/08	43	27.35	20	27.46	27.05	23	14,820	0.16%
2019/04/03	110	26.66	117	26.54	26.60	-7	14,225	-0.05%	大買/大賣/
2019/04/02	40	26.21	46	26.13	26.40	-6	13,501	-0.04%
2019/04/01	77	25.09	44	25.38	25.30	33	12,231	0.27%
2019/03/29	12	23.18	36	23.32	23.70	-24	10,574	-0.23%
2019/03/28	2	22.50	4	22.48	22.70	-2	10,037	-0.02%
2019/03/27	6	22.25	10	22.34	22.70	-4	10,028	-0.04%
2019/03/26	3	21.73	3	21.90	21.70	0	10,195	0.00%
2019/03/25	17	21.80	7	21.92	22.00	10	10,179	0.10%
2019/03/22	16	22.46	3	22.33	22.35	13	10,200	0.13%
2019/03/21	5	22.71	5	22.59	22.60	0	10,207	0.00%
2019/03/20	6	22.47	7	22.59	22.35	-1	10,283	-0.01%
2019/03/19	5	22.50	10	22.46	22.35	-5	10,382	-0.05%
2019/03/18	25	22.12	8	22.13	22.15	17	10,457	0.16%
2019/03/15	7	21.66	2	21.75	21.80	5	10,411	0.05%
2019/03/14	18	21.62	0	0.00	21.50	18	10,552	0.17%
2019/03/13	5	22.19	1	22.50	22.20	4	10,743	0.04%
2019/03/12	20	22.53	2	22.55	22.40	18	10,932	0.16%
2019/03/11	2	22.00	2	22.10	22.10	0	11,167	0.00%
2019/03/08	3	21.63	0	0.00	21.65	3	11,761	0.03%
2019/03/07	4	22.51	0	0.00	22.20	4	11,895	0.03%
2019/03/06	2	23.05	21	22.95	22.90	-19	12,051	-0.16%
2019/03/05	25	23.11	7	22.99	22.80	18	12,248	0.15%
2019/03/04	1	22.55	1	22.70	22.95	0	12,222	0.00%
2019/02/27	27	23.07	22	22.76	22.70	5	12,217	0.04%
2019/02/26	2	22.80	0	0.00	23.05	2	12,267	0.02%
2019/02/25	0	0.00	12	22.98	23.00	-12	12,418	-0.10%
2019/02/22	51	23.01	39	23.00	23.00	12	12,358	0.10%
2019/02/21	14	22.65	22	22.93	23.20	-8	12,366	-0.06%
2019/02/20	19	23.08	1	22.95	22.95	18	12,650	0.14%
2019/02/19	23	22.93	56	22.89	23.05	-33	12,561	-0.26%
2019/02/18	4	21.73	39	21.87	21.90	-35	11,968	-0.29%
2019/02/15	34	21.56	0	0.00	21.55	34	12,015	0.28%
2019/02/14	35	21.68	7	21.69	21.50	28	12,021	0.23%
2019/02/13	2	21.70	4	21.70	21.70	-2	11,962	-0.02%
2019/02/12	0	0.00	19	21.44	21.60	-19	12,446	-0.15%
2019/02/11	3	21.05	2	20.90	21.20	1	12,566	0.01%
2019/01/30	5	20.70	0	0.00	20.60	5	12,660	0.04%
2019/01/28	5	20.90	2	20.85	20.85	3	13,415	0.02%
2019/01/23	5	20.00	0	0.00	20.50	5	13,935	0.04%
2019/01/22	4	20.43	1	20.55	20.20	3	14,072	0.02%
2019/01/21	0	0.00	2	20.80	20.70	-2	14,161	-0.01%
2019/01/18	0	0.00	2	20.40	20.60	-2	14,266	-0.01%
2019/01/17	1	20.60	5	20.74	20.30	-4	14,486	-0.03%
2019/01/16	11	20.27	0	0.00	20.60	11	14,495	0.08%
2019/01/15	6	20.06	15	19.90	20.20	-9	14,360	-0.06%
2019/01/10	0	0.00	4	20.03	20.05	-4	15,020	-0.03%
2019/01/09	3	20.05	6	19.95	19.90	-3	15,386	-0.02%
2019/01/07	5	19.65	7	19.91	19.90	-2	15,621	-0.01%
2019/01/04	2	19.15	1	19.20	19.20	1	15,783	0.01%
2019/01/03	5	19.85	0	0.00	19.80	5	15,907	0.03%
2019/01/02	2	20.10	0	0.00	19.85	2	16,019	0.01%
2018/12/28	0	0.00	12	19.95	19.80	-12	16,284	-0.07%
2018/12/27	5	20.40	11	20.38	20.20	-6	16,852	-0.04%
2018/12/26	4	20.29	0	0.00	19.90	4	16,926	0.02%
2018/12/25	11	20.11	13	20.08	20.15	-2	17,065	-0.01%
2018/12/24	1	20.55	1	20.60	20.55	0	17,093	0.00%
2018/12/22	1	20.55	0	0.00	20.60	1	17,189	0.01%
2018/12/21	11	20.33	5	20.64	20.95	6	17,410	0.03%
2018/12/20	20	20.55	0	0.00	20.60	20	17,722	0.11%
2018/12/19	148	21.70	149	21.34	21.30	-1	17,714	-0.01%	大買/大賣/
2018/12/18	2	20.85	6	20.93	21.05	-4	17,683	-0.02%
2018/12/17	4	21.40	84	21.31	21.05	-80	17,765	-0.45%
2018/12/14	15	21.84	34	21.37	21.50	-19	17,781	-0.11%
2018/12/13	8	21.85	137	22.01	21.95	-129	17,820	-0.72%	大賣/鉅額交易
2018/12/12	49	21.42	239	21.55	21.60	-190	17,689	-1.07%	大賣/鉅額交易
2018/12/11	57	21.43	183	21.44	21.10	-126	17,662	-0.71%	大賣/鉅額交易
2018/12/10	59	20.70	35	20.66	20.65	24	17,651	0.14%
2018/12/07	35	20.97	40	21.16	21.20	-5	17,651	-0.03%
2018/12/06	33	20.86	21	20.92	20.35	12	17,640	0.07%
2018/12/05	33	21.70	29	21.82	21.80	4	17,458	0.02%
2018/12/04	47	22.50	15	22.46	22.40	32	17,852	0.18%
2018/12/03	60	21.86	66	21.65	22.30	-6	17,951	-0.03%
2018/11/30	5	20.37	11	20.49	20.40	-6	17,427	-0.03%
2018/11/29	173	20.74	181	20.22	20.00	-8	17,294	-0.05%	大買/大賣/
2018/11/28	1	20.00	5	20.23	20.35	-4	17,213	-0.02%
2018/11/27	0	0.00	2	19.63	19.85	-2	17,126	-0.01%
2018/11/26	2	19.23	45	19.31	19.20	-43	17,119	-0.25%
2018/11/23	3	19.07	5	19.16	19.05	-2	17,118	-0.01%
2018/11/22	5	19.85	1	19.65	19.45	4	17,050	0.02%
2018/11/21	3	19.50	30	19.50	19.55	-27	16,899	-0.16%
2018/11/20	3	19.70	2	19.73	19.65	1	16,952	0.01%
2018/11/19	32	20.29	24	20.30	20.10	8	17,034	0.05%
2018/11/16	30	19.80	43	19.60	19.20	-13	16,955	-0.08%
2018/11/15	23	19.40	43	19.39	19.55	-20	16,886	-0.12%
2018/11/14	155	19.13	15	19.07	19.10	140	16,986	0.82%	大買/鉅額交易
2018/11/13	1	17.80	5	17.95	18.70	-4	17,107	-0.02%
2018/11/12	10	18.50	6	18.26	18.60	4	17,024	0.02%
2018/11/09	28	18.39	2	18.10	18.30	26	16,951	0.15%
2018/11/08	10	19.23	16	19.23	19.00	-6	16,502	-0.04%
2018/11/07	9	19.06	7	18.88	18.85	2	16,287	0.01%
2018/11/06	120	18.86	14	19.03	18.75	106	16,284	0.65%	大買/鉅額交易
2018/11/05	268	20.11	15	20.32	19.90	253	15,950	1.59%	大買/鉅額交易
2018/11/02	3	21.10	41	21.07	21.30	-38	15,614	-0.24%
2018/11/01	0	0.00	21	20.20	20.30	-21	15,470	-0.14%
2018/10/31	7	19.36	10	19.65	19.80	-3	15,696	-0.02%
2018/10/30	7	19.24	4	19.18	19.15	3	15,858	0.02%
2018/10/29	0	0.00	2	18.85	18.95	-2	16,107	-0.01%
2018/10/26	6	18.45	3	18.63	18.35	3	16,437	0.02%
2018/10/25	15	18.61	1	18.35	18.25	14	16,927	0.08%
2018/10/24	6	20.00	2	19.93	19.75	4	16,924	0.02%
2018/10/23	4	20.25	10	20.55	20.10	-6	16,963	-0.04%
2018/10/22	1	20.20	0	0.00	20.80	1	17,118	0.01%
2018/10/19	10	20.22	7	20.34	20.45	3	17,055	0.02%
2018/10/18	4	20.80	13	20.75	20.95	-9	17,019	-0.05%
2018/10/17	12	20.78	3	21.08	20.35	9	16,837	0.05%
2018/10/16	13	21.23	11	21.13	21.20	2	16,856	0.01%
2018/10/15	6	20.24	10	20.18	20.75	-4	16,972	-0.02%
2018/10/12	3	19.65	6	19.20	20.10	-3	16,971	-0.02%
2018/10/11	14	19.43	7	19.56	19.35	7	17,020	0.04%
2018/10/09	2	21.83	0	0.00	21.50	2	17,107	0.01%
2018/10/08	12	21.68	9	21.64	21.65	3	17,213	0.02%
2018/10/05	34	21.48	10	21.40	21.40	24	17,064	0.14%
2018/10/04	11	23.59	0	0.00	23.45	11	16,604	0.07%
2018/10/02	6	24.40	7	24.46	24.50	-1	16,732	-0.01%
2018/09/28	30	24.32	2	24.80	24.10	28	16,892	0.17%
2018/09/27	157	24.94	138	24.70	24.65	19	16,787	0.11%	大買/大賣/
2018/09/26	1	24.50	7	24.56	24.55	-6	16,534	-0.04%
2018/09/25	49	24.93	13	25.01	24.70	36	16,640	0.22%
2018/09/21	7	24.14	5	23.99	24.10	2	16,420	0.01%
2018/09/20	4	23.53	2	23.60	23.25	2	16,399	0.01%
2018/09/19	5	23.87	56	24.31	23.65	-51	16,559	-0.31%
2018/09/18	55	24.61	0	0.00	23.95	55	16,537	0.33%
2018/09/17	5	24.55	3	24.50	24.80	2	16,679	0.01%
2018/09/14	0	0.00	8	24.36	24.60	-8	16,705	-0.05%
2018/09/13	0	0.00	12	23.62	23.55	-12	16,891	-0.07%
2018/09/12	10	23.17	4	23.44	23.10	6	17,158	0.03%
2018/09/11	1	23.50	32	23.46	23.85	-31	17,449	-0.18%
2018/09/10	67	23.72	21	24.12	23.30	46	18,032	0.26%
2018/09/07	40	26.36	52	26.61	25.85	-12	19,104	-0.06%
2018/09/06	37	28.07	6	28.05	28.00	31	21,158	0.15%
2018/09/05	11	28.00	12	27.98	27.85	-1	22,206	0.00%
2018/09/04	20	27.92	14	27.84	27.90	6	22,719	0.03%
2018/09/03	6	29.15	2	28.85	28.55	4	22,715	0.02%
2018/08/31	8	29.19	5	29.01	29.40	3	22,722	0.01%
2018/08/30	10	28.95	0	0.00	29.10	10	22,854	0.04%
2018/08/29	1	29.10	8	29.16	29.10	-7	22,947	-0.03%
2018/08/28	4	29.38	5	29.30	28.90	-1	23,098	0.00%
2018/08/27	4	28.83	3	28.95	29.25	1	23,249	0.00%
2018/08/24	40	28.86	40	28.67	28.80	0	23,183	0.00%
2018/08/23	40	28.84	71	28.96	28.95	-31	23,073	-0.13%
2018/08/22	11	27.44	10	27.73	27.60	1	22,828	0.00%
2018/08/21	37	27.22	18	27.26	27.20	19	22,932	0.08%
2018/08/20	37	27.88	3	27.55	27.40	34	23,086	0.15%
2018/08/17	16	29.45	20	29.54	29.00	-4	22,995	-0.02%
2018/08/16	15	28.84	15	29.26	29.05	0	23,348	0.00%
2018/08/15	15	29.74	10	29.62	29.35	5	23,421	0.02%
2018/08/14	10	29.98	14	30.28	30.50	-4	23,514	-0.02%
2018/08/13	45	30.08	13	30.72	29.85	32	23,716	0.13%
2018/08/09	1	31.45	5	31.69	31.50	-4	23,939	-0.02%
2018/08/08	3	32.12	2	32.05	31.90	1	24,118	0.00%
2018/08/07	12	32.27	21	32.38	32.00	-9	24,418	-0.04%
2018/08/06	7	32.45	42	33.05	33.00	-35	24,297	-0.14%
2018/08/03	29	32.21	14	32.01	32.00	15	24,510	0.06%
2018/08/02	7	32.02	14	32.24	32.20	-7	24,651	-0.03%
2018/08/01	6	31.67	13	31.73	32.20	-7	25,327	-0.03%
2018/07/31	5	30.60	8	30.96	30.40	-3	25,290	-0.01%
2018/07/30	13	30.88	5	30.90	30.40	8	25,140	0.03%
2018/07/27	8	30.64	10	30.64	30.90	-2	25,161	-0.01%
2018/07/26	3	30.25	2	30.10	30.25	1	25,300	0.00%
2018/07/25	0	0.00	1	29.70	30.00	-1	25,565	0.00%
2018/07/24	0	0.00	14	29.05	29.35	-14	25,400	-0.06%
2018/07/23	23	29.02	0	0.00	29.05	23	25,313	0.09%
2018/07/20	0	0.00	7	30.46	30.25	-7	25,076	-0.03%
2018/07/19	6	29.95	1	30.00	29.95	5	24,901	0.02%
2018/07/18	1	29.85	0	0.00	30.10	1	24,931	0.00%
2018/07/17	3	29.38	2	29.15	29.10	1	24,825	0.00%
2018/07/16	4	30.50	1	30.65	30.00	3	24,839	0.01%
2018/07/13	3	30.97	12	31.08	31.00	-9	24,691	-0.04%
2018/07/12	11	30.70	12	31.04	31.00	-1	24,774	0.00%
2018/07/11	3	30.17	4	30.41	30.75	-1	24,952	0.00%
2018/07/10	24	30.65	13	30.47	30.35	11	25,171	0.04%
2018/07/09	3	30.63	12	30.65	31.15	-9	26,232	-0.03%
2018/07/06	61	30.79	2	30.78	30.80	59	26,899	0.22%
2018/07/05	1	30.65	5	30.95	30.65	-4	26,945	-0.01%
2018/07/04	2	31.73	8	32.10	31.95	-6	26,993	-0.02%
2018/07/03	34	33.16	20	33.30	32.50	14	27,117	0.05%
2018/07/02	5	32.50	0	0.00	32.55	5	26,962	0.02%
2018/06/29	6	32.04	5	32.18	32.35	1	27,093	0.00%
2018/06/28	2	32.48	0	0.00	31.65	2	27,009	0.01%
2018/06/27	17	32.78	26	32.54	32.30	-9	26,950	-0.03%
2018/06/26	38	32.28	2	32.23	32.55	36	26,929	0.13%
2018/06/25	1	33.10	53	32.97	33.00	-52	26,886	-0.19%
2018/06/22	42	33.67	36	33.66	33.15	6	26,980	0.02%
2018/06/21	24	35.51	2	35.05	34.60	22	26,896	0.08%
2018/06/20	6	35.00	4	34.66	35.60	2	26,861	0.01%
2018/06/19	49	36.11	56	35.50	34.90	-7	26,765	-0.03%
2018/06/15	89	38.66	58	38.05	37.70	31	26,255	0.12%
2018/06/14	72	38.23	62.1	38.46	38.90	9.9	24,915	0.04%
2018/06/13	42	34.85	49	35.14	35.40	-7	22,937	-0.03%
2018/06/12	23	34.47	46	34.17	33.80	-23	22,031	-0.10%
2018/06/11	32	32.85	0	0.00	32.75	32	21,673	0.15%
2018/06/08	7	33.40	7	33.66	33.40	0	21,921	0.00%
2018/06/07	3	33.80	0	0.00	33.65	3	22,377	0.01%
2018/06/06	11	34.54	0	0.00	34.55	11	22,251	0.05%
2018/06/05	6	34.32	1	34.30	34.15	5	22,400	0.02%
2018/06/04	4	34.60	5	34.43	34.90	-1	22,455	0.00%
2018/06/01	5	33.85	5	33.88	33.70	0	22,512	0.00%
2018/05/31	3	34.03	1	34.20	33.60	2	22,802	0.01%
2018/05/30	3	33.72	3	33.87	33.55	0	23,288	0.00%
2018/05/29	2	35.10	29	35.02	34.50	-27	23,391	-0.12%
2018/05/28	7	34.73	54	34.96	34.95	-47	23,570	-0.20%
2018/05/25	12	34.41	5	34.40	34.20	7	23,415	0.03%
2018/05/24	8	33.91	33	34.09	34.45	-25	23,628	-0.11%
2018/05/23	2	33.45	2	33.55	33.15	0	23,605	0.00%
2018/05/22	9	33.75	4	33.63	33.40	5	23,453	0.02%
2018/05/21	14	33.48	14.1	33.74	33.80	-0.1	23,377	0.00%
2018/05/18	98	33.48	94	32.70	32.70	4	23,167	0.02%
2018/05/17	4	33.20	12	33.24	33.30	-8	23,090	-0.03%
2018/05/16	19	33.32	19	33.19	33.10	0	23,046	0.00%
2018/05/15	12	34.39	21	34.38	33.80	-9	22,957	-0.04%
2018/05/14	6	34.72	15	34.48	34.15	-9	23,036	-0.04%
2018/05/11	2	34.58	7	34.52	34.10	-5	23,132	-0.02%
2018/05/10	4	34.13	13	33.80	33.80	-9	22,666	-0.04%
2018/05/09	32	33.52	24	33.59	33.20	8	22,350	0.04%
2018/05/08	25	32.49	54	32.84	32.80	-29	21,464	-0.14%
2018/05/07	1	31.20	16	31.06	30.95	-15	21,176	-0.07%
2018/05/04	15	31.49	5	31.51	30.95	10	21,506	0.05%
2018/05/03	20	31.75	20	31.45	31.75	0	22,074	0.00%
2018/05/02	2	31.75	13	30.86	31.35	-11	21,805	-0.05%
2018/04/30	3	29.60	0	0.00	29.75	3	21,501	0.01%
2018/04/27	6	29.31	8	29.19	29.30	-2	21,559	-0.01%
2018/04/26	14	29.27	1	29.80	29.00	13	21,626	0.06%
2018/04/25	6	30.28	6	29.95	30.10	0	21,588	0.00%
2018/04/24	12	29.83	1	30.10	30.00	11	21,592	0.05%
2018/04/23	18	31.51	23.2	31.54	31.00	-5.2	21,465	-0.02%
2018/04/20	1	31.45	10	32.50	32.10	-9	21,387	-0.04%
2018/04/19	10	31.80	10	32.00	31.70	0	21,201	0.00%
2018/04/18	57	31.85	0	0.00	31.70	57	21,291	0.27%
2018/04/17	3	32.45	0	0.00	31.45	3	21,209	0.01%
2018/04/16	1	32.65	17	32.96	32.65	-16	21,189	-0.08%
2018/04/13	141	33.03	68	33.05	33.05	73	21,166	0.34%	大買/
2018/04/12	16	30.70	82	30.86	31.35	-66	20,249	-0.33%
2018/04/11	22	29.07	26	28.87	28.50	-4	19,771	-0.02%
2018/04/10	0	0.00	30	29.55	29.40	-30	19,800	-0.15%
2018/04/09	38	29.20	72	29.20	29.00	-34	19,934	-0.17%
2018/04/03	16	30.11	12	29.94	30.20	4	19,923	0.02%
2018/04/02	3	30.72	25	30.55	30.45	-22	20,214	-0.11%
2018/03/31	10	29.58	12	29.66	30.05	-2	20,072	-0.01%
2018/03/30	26	30.14	58	29.86	29.50	-32	20,210	-0.16%
2018/03/29	39	30.11	41	30.10	30.00	-2	20,387	-0.01%
2018/03/28	35	30.15	26	30.13	29.90	9	20,561	0.04%
2018/03/27	30	31.14	27	31.25	30.95	3	20,417	0.01%
2018/03/26	53	30.16	27	30.26	30.65	26	20,355	0.13%
2018/03/23	58	30.81	48	30.87	30.50	10	20,233	0.05%
2018/03/22	22	31.88	4	32.01	32.00	18	19,980	0.09%
2018/03/21	21	31.34	27	31.34	31.55	-6	19,663	-0.03%
2018/03/20	27	30.69	32	30.73	30.60	-5	19,418	-0.03%
2018/03/19	52	31.48	11	31.30	31.10	41	19,183	0.21%
2018/03/16	22	32.41	2.3	32.17	32.15	19.7	18,762	0.10%
2018/03/15	16	32.81	7	32.78	32.60	9	18,777	0.05%
2018/03/14	22	33.39	24	33.38	33.20	-2	18,836	-0.01%
2018/03/13	82	33.34	71	33.13	32.95	11	18,651	0.06%
2018/03/12	15	32.44	10	32.45	32.25	5	18,307	0.03%
2018/03/09	6	32.25	5	31.95	31.90	1	18,457	0.01%
2018/03/08	12	32.18	7	32.36	32.25	5	18,686	0.03%
2018/03/07	16	32.33	2	32.60	31.85	14	18,602	0.08%
2018/03/06	14	32.90	5	32.81	32.80	9	18,614	0.05%
2018/03/05	58	33.54	23	34.08	33.10	35	18,739	0.19%
2018/03/02	12	33.99	25	33.96	34.70	-13	18,481	-0.07%
2018/03/01	8	34.18	8	34.31	33.85	0	18,503	0.00%
2018/02/27	12	34.62	14.3	34.53	34.00	-2.3	18,561	-0.01%
2018/02/26	17	35.38	3	35.18	34.80	14	19,253	0.07%
2018/02/23	0	0.00	40	35.97	35.85	-40	19,068	-0.21%
2018/02/22	7	33.33	21	33.20	33.30	-14	19,016	-0.07%
2018/02/21	3	33.87	10	33.75	33.80	-7	19,254	-0.04%
2018/02/12	1	33.35	0	0.00	33.05	1	19,375	0.01%
2018/02/09	23	33.10	1	33.00	33.35	22	19,537	0.11%
2018/02/07	35	35.79	6	35.77	34.95	29	19,961	0.15%
2018/02/06	74	35.18	68	34.91	34.65	6	20,642	0.03%
2018/02/05	8	35.79	81	36.63	37.20	-73	20,457	-0.36%
2018/02/02	1	36.15	1	36.20	35.85	0	20,599	0.00%
2018/02/01	6	35.90	30	36.55	35.65	-24	21,815	-0.11%
2018/01/31	75	36.08	5	36.08	36.20	70	22,319	0.31%
2018/01/30	32	37.07	34	37.13	37.15	-2	22,530	-0.01%
2018/01/29	44	35.59	56	36.13	36.45	-12	23,005	-0.05%
2018/01/26	48	36.55	50	35.95	34.90	-2	23,509	-0.01%
2018/01/25	40	38.08	4	38.59	38.00	36	22,966	0.16%
2018/01/24	21	38.06	8	38.10	38.25	13	23,424	0.06%
2018/01/23	21	38.83	0	0.00	38.50	21	23,505	0.09%
2018/01/22	8	38.94	28	38.91	39.15	-20	23,584	-0.08%
2018/01/19	13	38.41	4	38.58	38.75	9	23,547	0.04%
2018/01/18	46	38.55	6	38.65	38.30	40	23,471	0.17%
2018/01/17	5	38.89	1	38.80	38.70	4	23,421	0.02%
2018/01/16	13	38.46	39	39.15	39.20	-26	23,463	-0.11%
2018/01/15	34	38.97	18	39.09	38.90	16	23,448	0.07%
2018/01/12	5	39.36	4	39.50	39.60	1	23,531	0.00%
2018/01/11	28	38.18	3	38.40	38.20	25	23,511	0.11%
2018/01/10	35	38.08	16	38.03	38.00	19	23,773	0.08%
2018/01/09	30	40.47	5	39.96	39.65	25	23,536	0.11%
2018/01/08	12	41.72	5	42.03	41.80	7	23,289	0.03%
2018/01/05	4	40.98	4	41.33	40.80	0	22,986	0.00%
2018/01/04	16	39.94	11	39.87	40.00	5	22,763	0.02%
2018/01/03	5	39.08	2	40.00	39.00	3	22,867	0.01%
2018/01/02	3	38.92	15	39.53	40.00	-12	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-南崁券商分點個股進出
凱基-南崁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-南崁 券商分點個股進出 凱基-南崁 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-南崁券商分點個股進出
凱基-南崁券商分點全部個股操作績效/獲利分析