華通 (2313)-陽信-石牌券商分點個股進出

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
78.2
漲跌
▼1.4
漲幅
-1.76%
成交量
33,883張
產業
上市電子零組件類股
1846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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/05/23	27	79.38	28	81.27	78.20	-1	27,572	0.00%
2024/05/22	16	79.36	27	80.05	79.60	-11	29,136	-0.04%
2024/05/21	23	79.83	47	80.38	79.80	-24	30,395	-0.08%
2024/05/20	15	77.54	30	78.23	77.70	-15	29,956	-0.05%
2024/05/17	6	75.98	1	75.90	76.00	5	29,938	0.02%
2024/05/16	2	74.00	25	75.76	76.30	-23	29,861	-0.08%
2024/05/15	1	71.20	12	71.77	71.10	-11	29,332	-0.04%
2024/05/14	9	71.06	1.2	71.23	71.20	7.8	29,484	0.03%
2024/05/13	9	71.02	1	71.20	71.00	8	29,761	0.03%
2024/05/10	45.2	73.39	10	72.24	72.50	35.2	29,802	0.12%
2024/05/09	3	79.20	18	79.52	78.80	-15	28,883	-0.05%
2024/05/08	18	78.28	3	78.60	78.80	15	28,829	0.05%
2024/05/07	8	77.80	13	78.37	78.30	-5	28,909	-0.02%
2024/05/06	11	77.36	1	78.40	77.00	10	28,872	0.03%
2024/05/03	10	79.73	14	79.53	78.00	-4	28,843	-0.01%
2024/05/02	4	76.75	10	77.38	77.90	-6	28,921	-0.02%
2024/04/30	8	78.18	10	79.00	77.20	-2	29,353	-0.01%
2024/04/29	18	77.34	12	77.81	77.80	6	29,672	0.02%
2024/04/26	11	77.00	17	77.59	77.60	-6	29,786	-0.02%
2024/04/25	6	75.20	19	75.23	75.00	-13	29,631	-0.04%
2024/04/24	15	74.27	13	74.25	74.30	2	29,751	0.01%
2024/04/23	4	73.90	3	72.93	72.90	1	29,834	0.00%
2024/04/22	3	74.67	8	74.70	73.80	-5	29,948	-0.02%
2024/04/19	6	76.10	2	76.70	76.10	4	29,858	0.01%
2024/04/18	8	78.20	5	78.46	77.50	3	29,762	0.01%
2024/04/17	9	77.42	5.3	78.04	78.00	3.7	29,828	0.01%
2024/04/16	4	78.15	3.7	77.14	76.60	0.3	29,938	0.00%
2024/04/15	37	79.75	7	79.56	79.70	30	29,832	0.10%
2024/04/12	40	80.55	14	81.81	81.90	26	29,842	0.09%
2024/04/11	14	80.84	21	81.36	80.20	-7	29,737	-0.02%
2024/04/10	29	82.67	8	82.65	81.80	21	29,707	0.07%
2024/04/09	13.3	81.39	2	81.25	81.40	11.3	29,710	0.04%
2024/04/08	23	83.46	45.2	83.28	83.50	-22.2	29,554	-0.08%
2024/04/03	15	80.06	7	79.64	79.60	8	29,085	0.03%
2024/04/02	1	80.20	31	80.53	80.20	-30	29,292	-0.10%
2024/04/01	24	79.52	12	80.78	79.20	12	29,279	0.04%
2024/03/29	4	79.38	17	80.31	80.40	-13	29,170	-0.04%
2024/03/28	15.5	78.34	6	78.30	78.20	9.5	29,054	0.03%
2024/03/27	1.3	77.72	1	78.70	77.70	0.3	29,268	0.00%
2024/03/26	6	78.68	2	76.15	75.90	4	29,380	0.01%
2024/03/25	8	79.46	10	80.92	80.00	-2	29,320	-0.01%
2024/03/22	24	79.36	3	78.93	79.50	21	29,473	0.07%
2024/03/21	22	79.17	37	79.89	79.40	-15	29,535	-0.05%
2024/03/20	44	79.89	24	79.17	78.40	20	29,906	0.07%
2024/03/19	27	81.35	7	82.11	81.00	20	31,496	0.06%
2024/03/18	0.2	81.50	63	81.02	82.10	-62.8	32,411	-0.19%
2024/03/15	52	78.43	15	79.20	77.70	37	32,922	0.11%
2024/03/14	27	79.27	6	79.62	78.70	21	32,926	0.06%
2024/03/13	15	81.91	37	82.08	81.20	-22	32,844	-0.07%
2024/03/12	53.2	83.80	31	84.69	82.40	22.2	32,839	0.07%
2024/03/11	11	81.59	74	80.43	82.00	-63	31,964	-0.20%
2024/03/08	22	76.00	42	77.48	75.60	-20	30,884	-0.06%
2024/03/07	49	78.26	13	78.87	76.20	36	31,035	0.12%
2024/03/06	1	78.30	23	77.84	77.60	-22	30,914	-0.07%
2024/03/05	22	76.72	15	76.79	76.40	7	31,431	0.02%
2024/03/04	16	78.47	24	77.50	77.00	-8	32,972	-0.02%
2024/03/01	11	74.57	2	73.85	74.30	9	34,387	0.03%
2024/02/29	21	75.08	19	75.07	76.10	2	35,913	0.01%
2024/02/27	11	76.11	10	76.54	75.40	1	37,024	0.00%
2024/02/26	12.1	77.90	2	78.90	77.20	10.1	37,017	0.03%
2024/02/23	64.1	78.62	132	79.30	78.40	-67.9	37,294	-0.18%	大賣/
2024/02/22	101	76.45	92	77.77	80.10	9	37,042	0.02%	大買/
2024/02/21	3	72.10	3	72.47	72.90	0	36,963	0.00%
2024/02/20	5	72.30	37	72.69	72.70	-32	37,178	-0.09%
2024/02/19	34	71.36	2	72.50	71.00	32	37,102	0.09%
2024/02/16	2	71.95	7	71.97	72.00	-5	37,364	-0.01%
2024/02/15	16	71.46	56	71.23	71.00	-40	37,615	-0.11%
2024/02/05	17	71.71	32	71.98	71.60	-15	38,983	-0.04%
2024/02/02	56	71.32	12	71.15	70.20	44	40,232	0.11%
2024/02/01	28	69.06	1	69.60	70.00	27	40,191	0.07%
2024/01/31	18	69.94	31	69.69	69.50	-13	40,454	-0.03%
2024/01/30	20	71.23	1	71.70	70.50	19	40,550	0.05%
2024/01/29	28	70.06	23	70.37	71.00	5	40,656	0.01%
2024/01/26	10	69.50	38	69.52	69.00	-28	40,985	-0.07%
2024/01/25	4	69.90	1	70.30	69.80	3	41,188	0.01%
2024/01/24	24	70.55	14	71.21	70.40	10	40,982	0.02%
2024/01/23	1	69.70	5	68.62	69.70	-4	40,968	-0.01%
2024/01/22	4	67.55	3.3	67.62	66.90	0.8	40,683	0.00%
2024/01/19	1.3	66.89	7	66.80	67.40	-5.8	40,499	-0.01%
2024/01/18	3	65.23	0	0.00	65.50	3	40,505	0.01%
2024/01/17	0	0.00	1	69.20	68.00	-1	40,429	0.00%
2024/01/16	0	0.00	5	68.10	69.50	-5	40,321	-0.01%
2024/01/15	3	67.90	3	67.63	67.90	0	40,266	0.00%
2024/01/12	0.3	66.90	2	66.45	66.40	-1.7	40,339	0.00%
2024/01/11	1	67.50	0	0.00	67.30	1	40,304	0.00%
2024/01/10	15	67.47	2	67.50	68.00	13	40,527	0.03%
2024/01/09	7	68.69	4	68.60	67.90	3	41,032	0.01%
2024/01/08	12	69.05	7	68.34	69.00	5	41,031	0.01%
2024/01/05	3	69.07	1	69.40	69.20	2	41,117	0.00%
2024/01/04	0	0.00	2	69.60	69.00	-2	41,422	0.00%
2024/01/03	2	68.20	3	68.73	69.00	-1	41,492	0.00%
2024/01/02	6	69.88	1	69.10	69.20	5	41,369	0.01%
2023/12/29	8	70.28	54	69.72	70.70	-46	41,584	-0.11%
2023/12/28	5	72.14	6	72.07	70.80	-1	41,629	0.00%
2023/12/27	10	72.80	11	72.65	72.80	-1	41,882	0.00%
2023/12/26	0	0.00	17	72.49	72.50	-17	42,037	-0.04%
2023/12/25	21	71.83	29	73.37	71.50	-8	42,320	-0.02%
2023/12/22	10	73.37	7	72.43	72.10	3	42,424	0.01%
2023/12/21	21	72.86	26	73.28	73.30	-5	42,481	-0.01%
2023/12/20	10	72.00	15	71.43	72.00	-5	42,524	-0.01%
2023/12/19	11	70.51	5	70.72	70.90	6	42,868	0.01%
2023/12/18	10	72.39	3	71.80	71.60	7	43,549	0.02%
2023/12/15	13	73.39	7	73.27	72.90	6	44,545	0.01%
2023/12/14	64	75.31	62	76.08	74.50	2	46,545	0.00%
2023/12/13	72	72.92	55.1	73.35	74.40	16.9	46,806	0.04%
2023/12/12	47	71.60	20	71.75	70.90	27	47,561	0.06%
2023/12/11	1	69.00	11	69.91	69.00	-10	47,292	-0.02%
2023/12/08	1	69.20	0	0.00	69.00	1	47,602	0.00%
2023/12/07	14.2	70.00	65	69.55	69.20	-50.8	48,515	-0.10%
2023/12/06	43	72.16	3	71.10	71.10	40	48,288	0.08%
2023/12/05	12.1	71.63	87	71.17	71.90	-74.9	48,248	-0.16%
2023/12/04	50	73.77	24	74.05	72.90	26	48,965	0.05%
2023/12/01	21.1	72.22	37	72.04	72.10	-15.9	50,497	-0.03%
2023/11/30	41.1	72.85	25	73.72	73.30	16.1	49,705	0.03%
2023/11/29	70.3	74.43	49	74.42	74.80	21.3	48,693	0.04%
2023/11/28	64	72.59	76	72.68	74.20	-12	46,827	-0.03%
2023/11/27	32	69.46	35	69.73	69.70	-3	44,777	-0.01%
2023/11/24	55	66.57	94.2	66.96	67.60	-39.2	42,790	-0.09%
2023/11/22	41	65.06	9	64.40	64.70	32	40,597	0.08%
2023/11/21	31.5	65.12	27	64.99	64.50	4.5	39,860	0.01%
2023/11/20	35.1	61.40	48	61.55	63.00	-12.9	38,050	-0.03%
2023/11/17	12	58.77	24.1	58.73	59.00	-12.1	36,572	-0.03%
2023/11/16	11	57.05	16	57.05	57.20	-5	36,094	-0.01%
2023/11/15	29	57.56	8	58.14	57.10	21	35,884	0.06%
2023/11/14	28	58.04	38	57.64	57.70	-10	35,570	-0.03%
2023/11/13	51.1	59.04	41	58.91	59.10	10.1	35,109	0.03%
2023/11/10	56	57.70	83	57.25	57.20	-27	33,434	-0.08%
2023/11/09	32	54.75	19	54.98	54.80	13	31,750	0.04%
2023/11/08	8	54.90	13	55.08	54.90	-5	31,548	-0.02%
2023/11/07	5	54.12	46	54.16	54.40	-41	31,258	-0.13%
2023/11/06	11	54.17	20	54.09	53.90	-9	31,127	-0.03%
2023/11/03	34	55.28	5	54.74	54.40	29	30,839	0.09%
2023/11/02	31	54.29	11	54.03	54.10	20	30,609	0.07%
2023/11/01	12	52.83	2	53.15	52.70	10	30,568	0.03%
2023/10/31	39	54.34	26	53.69	52.80	13	30,502	0.04%
2023/10/30	11	53.31	26	53.41	53.50	-15	30,046	-0.05%
2023/10/27	10	52.33	2	52.20	52.20	8	29,963	0.03%
2023/10/26	3	52.50	0	0.00	52.20	3	30,052	0.01%
2023/10/25	1	53.50	8.3	53.80	53.70	-7.3	29,867	-0.02%
2023/10/24	1	53.00	4	53.05	52.90	-3	29,717	-0.01%
2023/10/23	9	52.77	10	52.81	52.70	-1	29,641	0.00%
2023/10/20	12.1	52.01	1	51.80	52.10	11.1	29,565	0.04%
2023/10/19	5	51.78	1	51.80	52.30	4	29,457	0.01%
2023/10/18	24	53.37	43	51.98	52.10	-19	29,411	-0.06%
2023/10/17	42.2	54.74	12	54.68	53.90	30.2	29,148	0.10%
2023/10/16	21	53.17	13	53.17	53.30	8	28,656	0.03%
2023/10/13	17	53.04	1	53.30	53.20	16	28,854	0.06%
2023/10/12	10	53.73	12	53.84	54.20	-2	29,327	-0.01%
2023/10/11	19	53.14	14	52.89	52.20	5	28,844	0.02%
2023/10/06	42	53.01	33	52.84	51.80	9	28,703	0.03%
2023/10/05	5	53.42	6	52.92	52.60	-1	28,592	0.00%
2023/10/04	6	51.75	4	51.73	52.10	2	28,224	0.01%
2023/10/03	19	52.68	5	52.12	52.00	14	28,024	0.05%
2023/10/02	10	53.87	24	53.84	54.30	-14	27,611	-0.05%
2023/09/28	7	53.56	28	53.28	53.00	-21	27,410	-0.08%
2023/09/27	19	53.68	11	53.72	53.80	8	27,321	0.03%
2023/09/26	14	54.71	4	55.33	54.30	10	26,988	0.04%
2023/09/25	22	54.98	2	54.95	54.70	20	26,553	0.08%
2023/09/22	12	54.77	17	54.94	55.60	-5	26,212	-0.02%
2023/09/21	19	55.46	25	55.45	55.50	-6	25,657	-0.02%
2023/09/20	75	57.80	79	57.33	56.60	-4	24,776	-0.02%
2023/09/19	85.2	58.14	75	58.63	56.90	10.2	23,512	0.04%
2023/09/18	96	56.35	100	57.29	57.60	-4	20,843	-0.02%
2023/09/15	45	54.18	61	53.99	54.40	-16	18,459	-0.09%
2023/09/14	69	50.25	80	50.55	50.80	-11	16,435	-0.07%
2023/09/13	14	50.36	13	50.71	50.40	1	15,673	0.01%
2023/09/12	31	50.00	33	50.42	50.80	-2	15,093	-0.01%
2023/09/11	10	48.60	5	48.93	48.20	5	13,942	0.04%
2023/09/08	22	48.75	6	48.79	48.85	16	13,491	0.12%
2023/09/07	37	49.68	22	49.76	48.80	15	13,015	0.12%
2023/09/06	19	49.68	118.3	48.82	50.40	-99.3	11,877	-0.84%	大賣/
2023/09/05	0	0.00	4	45.89	46.10	-4	9,507	-0.04%
2023/09/04	2	45.00	0	0.00	45.45	2	9,471	0.02%
2023/09/01	0	0.00	2	45.20	45.00	-2	9,543	-0.02%
2023/08/31	12	45.45	9	45.81	45.30	3	9,583	0.03%
2023/08/30	1	45.15	4	44.90	44.95	-3	9,402	-0.03%
2023/08/25	2	43.35	0	0.00	43.50	2	9,605	0.02%
2023/08/23	1	43.05	0	0.00	43.45	1	9,875	0.01%
2023/08/21	5	42.55	0	0.00	42.50	5	10,296	0.05%
2023/08/18	11.1	43.03	27	42.90	42.55	-15.9	10,314	-0.15%
2023/08/17	3	43.53	0	0.00	43.75	3	10,360	0.03%
2023/08/16	5.1	43.30	0	0.00	43.50	5.1	10,462	0.05%
2023/08/15	0	0.00	32	43.93	44.00	-32	10,626	-0.30%
2023/08/14	5	43.76	20	44.28	43.60	-15	10,661	-0.14%
2023/08/11	7	44.58	24	44.84	44.70	-17	10,691	-0.16%
2023/08/10	44	45.28	28	45.10	44.95	16	10,763	0.15%
2023/08/09	1	45.80	2	45.95	46.00	-1	10,677	-0.01%
2023/08/08	5	46.67	6	46.27	45.90	-1	10,711	-0.01%
2023/08/07	62	46.00	54	46.38	46.45	8	10,484	0.08%
2023/08/04	55	44.41	41	44.40	44.40	14	10,243	0.14%
2023/08/02	12	44.74	9	44.60	44.70	3	10,258	0.03%
2023/08/01	32	45.59	31	45.05	45.00	1	10,265	0.01%
2023/07/31	66	45.80	28	45.78	45.50	38	10,246	0.37%
2023/07/28	0.3	45.25	0	0.00	45.05	0.3	10,127	0.00%
2023/07/27	13.2	44.80	72	45.04	45.05	-58.8	10,160	-0.58%
2023/07/26	9	45.41	0	0.00	45.05	9	10,120	0.09%
2023/07/25	51	45.94	36	45.64	45.95	15	10,081	0.15%
2023/07/24	25	44.59	30	44.97	44.65	-5	10,070	-0.05%
2023/07/21	16.2	44.98	10	45.00	45.00	6.2	10,087	0.06%
2023/07/20	21	45.72	3	45.37	45.45	18	10,106	0.18%
2023/07/19	20	47.15	1	47.85	45.70	19	10,253	0.19%
2023/07/18	67.2	48.01	53	47.96	48.10	14.2	10,109	0.14%
2023/07/17	87	47.70	97.5	48.12	48.50	-10.5	9,815	-0.11%
2023/07/14	3	45.67	0	0.00	45.70	3	9,152	0.03%
2023/07/13	10	45.98	2	45.90	45.70	8	9,333	0.09%
2023/07/12	2	45.80	6	45.84	45.75	-4	9,272	-0.04%
2023/07/11	14	45.65	31	45.62	45.60	-17	9,261	-0.18%
2023/07/10	7	45.22	1	45.10	44.85	6	9,478	0.06%
2023/07/07	4	45.30	2	45.55	45.60	2	9,657	0.02%
2023/07/06	1	45.60	1	45.95	45.50	0	9,681	0.00%
2023/07/05	23	45.99	42	46.07	46.10	-19	9,675	-0.20%
2023/07/04	0	0.00	1	44.95	44.95	-1	9,335	-0.01%
2023/07/03	0	0.00	1	44.90	44.90	-1	9,327	-0.01%
2023/06/30	2	44.65	0	0.00	44.40	2	9,374	0.02%
2023/06/29	3	44.87	2	44.75	44.80	1	9,460	0.01%
2023/06/28	3	44.80	5	44.85	44.85	-2	9,328	-0.02%
2023/06/27	2	44.20	4	44.30	44.10	-2	9,185	-0.02%
2023/06/21	14	43.40	0	0.00	43.25	14	9,308	0.15%
2023/06/15	7	43.41	6	43.30	43.40	1	9,480	0.01%
2023/06/13	1	43.50	0	0.00	43.80	1	9,712	0.01%
2023/06/09	0	0.00	2	44.25	44.20	-2	9,784	-0.02%
2023/06/08	1	43.85	1	44.20	44.05	0	9,938	0.00%
2023/06/07	7	44.34	0	0.00	44.10	7	10,081	0.07%
2023/06/06	2	44.50	2	44.58	44.50	0	10,034	0.00%
2023/06/05	0	0.00	3	44.30	44.10	-3	10,009	-0.03%
2023/06/02	1	44.60	9	44.70	44.35	-8	10,128	-0.08%
2023/06/01	1	44.15	1	44.20	44.45	0	10,087	0.00%
2023/05/31	1	44.10	4	44.01	44.10	-3	10,077	-0.03%
2023/05/30	1	43.65	2	43.93	44.10	-1	10,040	-0.01%
2023/05/29	3	44.33	1	44.30	44.30	2	9,999	0.02%
2023/05/26	1	44.35	18	43.83	44.25	-17	9,907	-0.17%
2023/05/25	13	42.77	32	43.26	43.35	-19	9,676	-0.20%
2023/05/24	12	42.33	15	42.50	42.60	-3	9,602	-0.03%
2023/05/23	8	42.21	0	0.00	42.20	8	9,612	0.08%
2023/05/22	25	42.92	5	42.85	42.75	20	9,467	0.21%
2023/05/19	0	0.00	25	43.56	43.50	-25	9,372	-0.27%
2023/05/18	32	42.04	0	0.00	42.10	32	9,245	0.35%
2023/05/17	7	41.68	2	41.80	41.70	5	9,228	0.05%
2023/05/16	4	41.88	0	0.00	41.80	4	9,105	0.04%
2023/05/15	1	41.90	1	42.20	42.20	0	8,984	0.00%
2023/05/12	1	42.80	2	42.80	42.05	-1	9,001	-0.01%
2023/05/11	1	42.80	2	42.80	42.40	-1	8,992	-0.01%
2023/05/10	1	43.20	0	0.00	43.20	1	8,994	0.01%
2023/05/09	2	43.80	1	43.65	43.75	1	9,083	0.01%
2023/05/08	0	0.00	31	43.44	43.75	-31	9,201	-0.34%
2023/05/05	2	43.05	0	0.00	43.15	2	9,264	0.02%
2023/05/04	1	43.15	0	0.00	43.35	1	9,454	0.01%
2023/05/03	3	42.93	4	43.25	43.25	-1	9,619	-0.01%
2023/05/02	1	43.30	5	43.33	43.30	-4	9,763	-0.04%
2023/04/28	8	43.07	0	0.00	43.10	8	9,993	0.08%
2023/04/27	2	43.10	5	43.18	43.10	-3	9,991	-0.03%
2023/04/26	1	41.65	1	41.70	42.30	0	9,950	0.00%
2023/04/25	32	41.89	5	42.00	41.55	27	9,987	0.27%
2023/04/24	22	41.98	0	0.00	41.75	22	10,012	0.22%
2023/04/21	6	43.18	0	0.00	43.00	6	9,978	0.06%
2023/04/19	21	44.12	0	0.00	43.80	21	10,141	0.21%
2023/04/18	11	44.91	9	45.11	44.60	2	10,097	0.02%
2023/04/17	17	44.47	17	44.55	44.55	0	10,034	0.00%
2023/04/14	1	43.85	1	44.10	44.10	0	9,992	0.00%
2023/04/13	10	43.91	0	0.00	44.00	10	9,974	0.10%
2023/04/12	5	46.40	3	46.38	46.35	2	9,686	0.02%
2023/04/11	5	46.95	15	46.89	46.85	-10	9,416	-0.11%
2023/04/10	0	0.00	3	46.83	46.90	-3	9,359	-0.03%
2023/04/07	3	46.45	5	46.49	46.40	-2	9,218	-0.02%
2023/04/06	0	0.00	8	46.18	46.20	-8	9,176	-0.09%
2023/03/30	5	46.27	26	46.33	46.30	-21	9,245	-0.23%
2023/03/29	0	0.00	2	45.75	45.80	-2	9,134	-0.02%
2023/03/28	7	45.58	1	45.70	45.55	6	9,237	0.06%
2023/03/27	11	45.85	10	45.65	45.95	1	9,255	0.01%
2023/03/24	10	45.81	12	45.55	45.65	-2	9,358	-0.02%
2023/03/23	0	0.00	2	44.88	44.70	-2	9,205	-0.02%
2023/03/22	10	44.90	16	45.10	45.10	-6	9,177	-0.07%
2023/03/21	0	0.00	14	44.98	44.90	-14	9,177	-0.15%
2023/03/20	10	44.13	0	0.00	44.30	10	9,303	0.11%
2023/03/17	14	43.34	0	0.00	43.30	14	9,522	0.15%
2023/03/16	19	43.59	2	43.30	43.10	17	9,527	0.18%
2023/03/15	13	44.37	1	44.20	44.20	12	9,696	0.12%
2023/03/14	4	44.66	23	44.69	44.50	-19	9,815	-0.19%
2023/03/13	8	44.70	17	45.12	45.15	-9	9,884	-0.09%
2023/03/10	9	45.58	7	45.56	45.25	2	10,005	0.02%
2023/03/09	18	46.63	6	46.66	46.50	12	10,078	0.12%
2023/03/08	15	46.90	4	46.91	47.00	11	10,252	0.11%
2023/03/07	5	46.86	11	46.56	46.90	-6	10,272	-0.06%
2023/03/06	8	46.27	1	46.05	46.10	7	10,195	0.07%
2023/03/03	21	46.87	76	46.75	46.75	-55	10,145	-0.54%
2023/03/01	6	45.09	3	45.77	46.00	3	10,181	0.03%
2023/02/24	5	45.64	2	45.63	45.60	3	10,192	0.03%
2023/02/23	0	0.00	1	45.85	45.90	-1	10,187	-0.01%
2023/02/22	2	45.45	4	45.88	45.95	-2	10,395	-0.02%
2023/02/21	22	46.23	1,133	46.27	46.20	-1,111	10,715	-10.37%	大賣/鉅額交易
2023/02/20	1	46.75	0	0.00	46.65	1	10,972	0.01%
2023/02/17	7	46.54	1	46.60	46.60	6	11,200	0.05%
2023/02/16	1	46.25	0	0.00	46.40	1	11,429	0.01%
2023/02/15	4	45.68	0	0.00	45.80	4	12,011	0.03%
2023/02/14	3	45.67	11	45.83	45.85	-8	12,177	-0.07%
2023/02/13	0	0.00	1	45.55	45.40	-1	12,395	-0.01%
2023/02/10	9	45.32	32	45.62	45.70	-23	12,674	-0.18%
2023/02/09	1	45.75	12	46.13	45.70	-11	12,975	-0.08%
2023/02/08	0	0.00	54	46.22	46.30	-54	13,052	-0.41%
2023/02/07	5	45.71	31	45.90	45.70	-26	13,138	-0.20%
2023/02/06	6	46.01	2	46.15	46.30	4	13,099	0.03%
2023/02/03	56	46.92	5	46.91	46.75	51	13,014	0.39%
2023/02/02	18	46.66	9	46.59	46.75	9	13,041	0.07%
2023/02/01	3	46.13	14.2	46.15	46.55	-11.2	12,888	-0.09%
2023/01/31	11	45.59	1	45.65	45.55	10	12,883	0.08%
2023/01/30	5	44.73	4	45.15	45.10	1	12,927	0.01%
2023/01/17	1	44.10	0	0.00	44.25	1	12,752	0.01%
2023/01/16	0	0.00	5	43.86	44.00	-5	12,837	-0.04%
2023/01/13	26	43.73	22	43.54	43.50	4	12,890	0.03%
2023/01/12	26	43.95	30	44.14	44.10	-4	12,946	-0.03%
2023/01/11	69	44.01	22	43.99	44.00	47	12,957	0.36%
2023/01/10	84	44.36	4	44.43	44.70	80	12,793	0.63%
2023/01/09	25	44.66	1	44.90	45.10	24	12,780	0.19%
2023/01/06	7	43.89	8	44.14	44.30	-1	12,731	-0.01%
2023/01/05	10	45.10	6	44.66	44.70	4	12,835	0.03%
2023/01/04	4	45.38	2	45.30	45.35	2	12,913	0.02%
2023/01/03	4	44.50	8	45.20	45.55	-4	13,039	-0.03%
2022/12/30	6	45.08	3	44.93	44.50	3	13,197	0.02%
2022/12/29	10	44.31	3	44.85	45.00	7	13,400	0.05%
2022/12/28	23	45.35	8	45.05	44.80	15	13,534	0.11%
2022/12/27	4	46.41	8	46.53	46.40	-4	13,495	-0.03%
2022/12/26	2	46.05	3	46.13	46.10	-1	13,538	-0.01%
2022/12/23	11	45.56	6	45.62	45.95	5	13,646	0.04%
2022/12/22	3	46.52	2	46.70	46.45	1	13,669	0.01%
2022/12/21	5	46.88	2	46.75	46.65	3	13,819	0.02%
2022/12/20	3	47.25	4	46.73	46.60	-1	13,914	-0.01%
2022/12/19	31	48.33	22	48.00	47.95	9	13,947	0.06%
2022/12/16	7	48.49	9	48.32	48.90	-2	14,020	-0.01%
2022/12/15	1	48.25	3	48.30	48.50	-2	13,975	-0.01%
2022/12/14	5	47.81	1	47.85	47.80	4	14,194	0.03%
2022/12/13	0	0.00	8	47.84	47.75	-8	14,220	-0.06%
2022/12/12	9	48.11	6	47.95	48.05	3	14,278	0.02%
2022/12/09	49	49.66	30	48.80	48.80	19	14,409	0.13%
2022/12/08	43	49.17	42	49.58	49.40	1	14,403	0.01%
2022/12/07	25	50.69	25	49.26	49.10	0	14,834	0.00%
2022/12/06	25	50.90	30	51.10	51.10	-5	14,662	-0.03%
2022/12/05	22	51.17	36	51.33	51.30	-14	14,559	-0.10%
2022/12/02	20	51.00	10	51.03	51.10	10	14,565	0.07%
2022/12/01	23	50.12	31	50.22	50.10	-8	14,398	-0.06%
2022/11/30	24	49.54	106	49.19	49.55	-82	14,656	-0.56%	大賣/
2022/11/29	42	48.45	40	48.63	48.45	2	14,729	0.01%
2022/11/28	53	48.33	69	48.45	48.50	-16	14,753	-0.11%
2022/11/25	20	48.18	20	48.45	48.05	0	14,962	0.00%
2022/11/24	23	48.24	20	48.40	48.35	3	15,216	0.02%
2022/11/23	20	48.10	21	48.24	48.05	-1	15,817	-0.01%
2022/11/22	20	47.80	33	47.88	47.80	-13	16,376	-0.08%
2022/11/21	20	48.20	20	48.50	48.20	0	16,747	0.00%
2022/11/18	68	48.66	43	48.87	48.40	25	16,831	0.15%
2022/11/17	61	49.01	92	48.89	49.00	-31	16,712	-0.19%
2022/11/16	16	47.52	23	47.66	48.15	-7	16,425	-0.04%
2022/11/15	0	0.00	67	48.03	48.00	-67	16,220	-0.41%
2022/11/14	30	47.35	2	47.63	47.40	28	16,185	0.17%
2022/11/11	81	48.08	48	48.20	47.95	33	16,145	0.20%
2022/11/10	7	46.40	48	46.62	46.20	-41	16,227	-0.25%
2022/11/09	18	45.99	55	46.10	46.05	-37	16,358	-0.23%
2022/11/08	5	45.43	2	46.30	45.10	3	16,292	0.02%
2022/11/07	148	44.99	68	45.22	44.80	80	16,260	0.49%	大買/
2022/11/04	4	45.73	6	45.70	46.00	-2	16,184	-0.01%
2022/11/03	22	45.98	33	45.52	46.15	-11	16,373	-0.07%
2022/11/02	24	44.90	23	44.76	44.95	1	16,566	0.01%
2022/11/01	21	44.40	40	44.16	44.40	-19	17,113	-0.11%
2022/10/31	3	42.80	22	43.62	43.70	-19	17,771	-0.11%
2022/10/28	0	0.00	7	42.34	42.10	-7	17,980	-0.04%
2022/10/27	20	42.81	33	42.60	42.85	-13	18,148	-0.07%
2022/10/26	17	42.06	10	41.70	41.35	7	18,045	0.04%
2022/10/25	3	43.77	6	43.58	43.15	-3	17,911	-0.02%
2022/10/24	12	44.23	11	44.03	43.80	1	17,985	0.01%
2022/10/21	1	43.65	2	43.58	43.25	-1	17,961	-0.01%
2022/10/20	11	43.43	0	0.00	43.50	11	17,999	0.06%
2022/10/19	3	45.20	1	45.65	44.15	2	17,937	0.01%
2022/10/18	2	45.10	5	45.20	45.35	-3	17,953	-0.02%
2022/10/17	4	43.91	5	43.35	44.80	-1	18,047	-0.01%
2022/10/14	3	44.93	10	45.03	44.80	-7	18,179	-0.04%
2022/10/13	8	43.78	10	44.23	43.20	-2	18,510	-0.01%
2022/10/12	27	44.85	19	44.91	45.00	8	18,730	0.04%
2022/10/11	1	43.75	0	0.00	43.30	1	18,873	0.01%
2022/10/07	45	46.67	42	46.38	46.35	3	19,401	0.02%
2022/10/06	34	46.81	25	46.48	46.50	9	19,774	0.05%
2022/10/05	0	0.00	42	46.25	46.55	-42	19,665	-0.21%
2022/10/04	21	45.64	34	45.52	45.70	-13	19,594	-0.07%
2022/10/03	5	44.55	0	0.00	44.25	5	19,639	0.03%
2022/09/30	41	44.42	42	44.66	45.20	-1	19,846	-0.01%
2022/09/29	24	44.36	28	44.59	44.40	-4	20,194	-0.02%
2022/09/28	12	44.33	1	44.25	43.80	11	20,476	0.05%
2022/09/27	4	45.90	4	45.99	46.75	0	20,371	0.00%
2022/09/26	23	45.87	24	45.07	45.25	-1	20,339	0.00%
2022/09/23	1	47.00	39	47.55	47.30	-38	20,358	-0.19%
2022/09/22	11	47.05	2	46.83	47.60	9	20,396	0.04%
2022/09/21	14	47.14	15	46.96	46.90	-1	20,453	0.00%
2022/09/20	3	48.33	3	48.47	48.50	0	20,344	0.00%
2022/09/19	7	48.51	16	48.47	48.45	-9	20,397	-0.04%
2022/09/16	6	48.33	6	48.33	48.25	0	20,579	0.00%
2022/09/15	105	48.71	16	49.05	48.60	89	20,553	0.43%	大買/
2022/09/14	61	49.11	37	49.16	49.15	24	20,633	0.12%
2022/09/13	75	50.96	33	50.65	50.50	42	20,251	0.21%
2022/09/12	26	52.09	23	51.85	51.60	3	20,199	0.01%
2022/09/08	3	51.67	9	51.26	51.40	-6	20,424	-0.03%
2022/09/07	147	49.84	113	50.29	50.20	34	20,598	0.17%	大買/大賣/
2022/09/06	47	51.09	29	50.24	50.30	18	20,848	0.09%
2022/09/05	25	51.11	117	51.68	51.70	-92	20,563	-0.45%	大賣/
2022/09/02	29	51.01	26	50.60	50.50	3	20,388	0.01%
2022/09/01	34	51.38	34	50.84	50.70	0	20,511	0.00%
2022/08/31	194	52.72	33	52.65	52.70	161	20,509	0.79%	大買/鉅額交易
2022/08/30	47	52.77	73	53.24	53.40	-26	20,767	-0.13%
2022/08/29	38	49.86	33.2	51.58	51.70	4.8	20,825	0.02%
2022/08/26	21	52.12	192	52.06	52.40	-171	20,422	-0.84%	大賣/鉅額交易
2022/08/25	5	51.12	91	51.22	50.90	-86	20,349	-0.42%
2022/08/24	1	50.80	146	50.74	50.60	-145	20,530	-0.71%	大賣/鉅額交易
2022/08/23	1	50.00	30	50.17	50.00	-29	20,487	-0.14%
2022/08/22	5	50.10	38	50.65	50.00	-33	20,561	-0.16%
2022/08/19	22	50.04	84	50.32	50.30	-62	20,739	-0.30%
2022/08/18	40	48.48	110	49.40	49.55	-70	20,715	-0.34%	大賣/
2022/08/17	316	50.28	42	49.10	48.80	274	20,751	1.32%	大買/鉅額交易
2022/08/16	40	51.19	144	51.96	52.00	-104	20,481	-0.51%	大賣/鉅額交易
2022/08/15	13	51.41	11	51.74	51.00	2	20,407	0.01%
2022/08/12	22	51.35	114	51.79	51.10	-92	20,771	-0.44%	大賣/
2022/08/11	113	51.01	99	51.98	50.90	14	21,178	0.07%	大買/
2022/08/10	83	50.84	75	51.46	51.20	8	21,436	0.04%
2022/08/09	104	50.24	100.1	50.85	50.70	3.9	21,796	0.02%	大買/
2022/08/08	3.1	50.13	262	50.31	50.70	-258.9	22,056	-1.17%	大賣/鉅額交易
2022/08/05	216	48.79	352	49.78	49.15	-136	22,060	-0.62%	大買/大賣/鉅額交易
2022/08/04	123	48.09	117	49.19	48.55	6	21,423	0.03%	大買/大賣/
2022/08/03	0	0.00	125	48.16	48.45	-125	21,273	-0.59%	大賣/鉅額交易
2022/08/02	0	0.00	1	47.60	47.55	-1	21,266	0.00%
2022/08/01	4	48.60	14	48.59	48.50	-10	21,359	-0.05%
2022/07/29	1	48.55	7.4	48.50	48.70	-6.4	21,701	-0.03%
2022/07/28	0.2	48.00	2	48.30	47.65	-1.8	21,938	-0.01%
2022/07/27	6.2	47.92	2	47.80	48.10	4.2	21,884	0.02%
2022/07/26	8	48.22	3	48.10	47.95	5	21,804	0.02%
2022/07/25	7.6	48.62	10	48.64	48.90	-2.4	21,976	-0.01%
2022/07/22	4.6	48.96	32	49.05	49.10	-27.4	22,002	-0.12%
2022/07/21	42.6	48.94	17	49.36	49.35	25.6	22,092	0.12%
2022/07/20	64.2	49.91	77	50.47	49.70	-12.8	22,151	-0.06%
2022/07/19	161	49.43	215	49.85	49.65	-54	21,948	-0.25%	大買/大賣/
2022/07/18	320.6	48.77	14	49.06	48.80	306.6	21,669	1.41%	大買/鉅額交易
2022/07/15	68.2	48.51	98	48.67	48.50	-29.8	21,507	-0.14%
2022/07/14	9	45.53	18	45.78	47.00	-9	21,021	-0.04%
2022/07/13	2	43.83	29	44.21	44.15	-27	20,835	-0.13%
2022/07/12	6.2	42.68	2	42.60	42.55	4.2	20,926	0.02%
2022/07/11	2.2	44.02	3	43.97	43.90	-0.8	21,110	0.00%
2022/07/08	14	43.95	2	44.40	44.20	12	21,589	0.06%
2022/07/07	24.2	41.73	35	42.94	43.80	-10.8	21,699	-0.05%
2022/07/06	17	42.38	25	42.47	41.95	-8	21,471	-0.04%
2022/07/05	0	0.00	3	41.82	41.75	-3	21,434	-0.01%
2022/07/04	19.2	41.59	3	41.05	41.10	16.2	21,513	0.08%
2022/07/01	9	42.34	17	42.37	41.00	-8	21,857	-0.04%
2022/06/30	46	43.54	8	43.17	43.40	38	21,931	0.17%
2022/06/29	58.2	44.04	4	44.41	44.55	54.2	22,013	0.25%
2022/06/28	19.6	44.96	4	45.03	45.00	15.6	22,163	0.07%
2022/06/27	3.4	46.50	4	46.89	46.50	-0.6	22,719	0.00%
2022/06/24	122	46.28	117	46.66	46.20	5	23,509	0.02%	大買/大賣/
2022/06/23	11.4	45.04	74.5	45.40	45.25	-63.1	23,990	-0.26%
2022/06/22	19.2	44.92	23	44.43	44.60	-3.8	24,797	-0.02%
2022/06/21	11	45.83	7	45.77	46.20	4	25,328	0.02%
2022/06/20	19.4	46.11	15.2	44.62	44.45	4.2	25,835	0.02%
2022/06/17	11.5	46.58	7	45.14	45.90	4.5	26,249	0.02%
2022/06/16	32.4	48.11	26	48.76	47.60	6.4	26,095	0.02%
2022/06/15	17.2	48.42	44.4	49.16	48.25	-27.2	26,077	-0.10%
2022/06/14	5.4	47.31	8	47.74	48.15	-2.6	25,788	-0.01%
2022/06/13	3.6	46.98	17	47.27	47.35	-13.4	25,599	-0.05%
2022/06/10	6	47.87	39	47.93	47.90	-33	25,651	-0.13%
2022/06/09	206	48.23	31	48.40	47.90	175	25,693	0.68%	大買/鉅額交易
2022/06/08	507.2	49.62	94	50.40	49.10	413.2	25,438	1.62%	大買/鉅額交易
2022/06/07	77.8	49.49	571	49.46	49.65	-493.2	24,948	-1.98%	大賣/鉅額交易
2022/06/06	103.2	48.18	4	48.80	48.15	99.2	24,371	0.41%	大買/
2022/06/02	217	48.66	345	49.23	48.55	-128	24,363	-0.53%	大買/大賣/鉅額交易
2022/06/01	8	48.13	35	48.41	48.40	-27	24,200	-0.11%
2022/05/31	6.8	47.44	2	47.70	47.40	4.8	23,990	0.02%
2022/05/30	8.4	47.67	9	47.94	47.50	-0.6	24,182	0.00%
2022/05/27	230.8	47.51	43	47.30	47.30	187.8	24,116	0.78%	大買/鉅額交易
2022/05/26	207.2	48.44	79	49.18	48.00	128.2	24,115	0.53%	大買/鉅額交易
2022/05/25	67.6	48.47	34	49.05	48.60	33.6	24,260	0.14%
2022/05/24	351	48.73	195	49.35	47.95	156	24,349	0.64%	大買/大賣/鉅額交易
2022/05/23	176	48.29	21	48.50	48.05	155	24,164	0.64%	大買/鉅額交易
2022/05/20	150.2	48.77	50	49.07	48.80	100.2	24,409	0.41%	大買/
2022/05/19	18	48.35	62	48.75	49.00	-44	24,298	-0.18%
2022/05/18	37.4	47.82	31	48.06	48.05	6.4	24,273	0.03%
2022/05/17	78.1	47.20	282	46.62	47.35	-203.9	25,201	-0.81%	大賣/鉅額交易
2022/05/16	44.4	45.16	29.2	45.69	45.40	15.2	25,278	0.06%
2022/05/13	2	44.63	469	44.34	45.10	-467	25,197	-1.85%	大賣/鉅額交易
2022/05/12	13.2	41.47	10	41.46	41.00	3.2	24,680	0.01%
2022/05/11	25.1	40.97	27	41.98	42.35	-1.9	24,631	-0.01%
2022/05/10	11.4	42.11	3	41.35	42.30	8.4	24,503	0.03%
2022/05/09	64	42.04	29	42.64	41.70	35	24,486	0.14%
2022/05/06	140.2	43.04	13	43.40	43.10	127.2	24,368	0.52%	大買/鉅額交易
2022/05/05	218.4	45.91	38	47.11	45.50	180.4	23,989	0.75%	大買/鉅額交易
2022/05/04	14	46.42	65	46.56	46.25	-51	23,651	-0.22%
2022/05/03	23.8	45.81	5	46.30	46.30	18.8	23,697	0.08%
2022/04/29	196	45.99	234	46.78	45.85	-38	23,688	-0.16%	大買/大賣/
2022/04/28	53.4	45.00	0	0.00	45.10	53.4	23,486	0.23%
2022/04/27	18.2	45.63	2	45.65	45.90	16.2	23,427	0.07%
2022/04/26	4	46.68	84	46.74	46.65	-80	23,361	-0.34%
2022/04/25	118.4	44.77	2	44.75	44.55	116.4	23,161	0.50%	大買/鉅額交易
2022/04/22	139.2	47.05	34	47.32	47.55	105.2	23,125	0.45%	大買/鉅額交易
2022/04/21	56	47.32	7	47.91	48.00	49	23,063	0.21%
2022/04/20	193.6	47.57	7	47.61	47.35	186.6	22,897	0.81%	大買/鉅額交易
2022/04/19	10.4	48.13	23	47.77	47.55	-12.6	22,739	-0.06%
2022/04/18	8	46.93	15	46.92	46.70	-7	22,448	-0.03%
2022/04/15	2	46.98	2	47.10	47.05	0	22,259	0.00%
2022/04/14	30.2	47.91	62	47.55	48.00	-31.8	22,132	-0.14%
2022/04/13	7	46.04	11	46.13	46.15	-4	21,664	-0.02%
2022/04/12	1	44.65	21	44.33	44.15	-20	21,756	-0.09%
2022/04/11	71.6	44.62	61	44.67	44.35	10.6	21,667	0.05%
2022/04/08	28.4	46.51	14	46.57	46.65	14.4	21,313	0.07%
2022/04/07	51	46.77	30	47.75	45.90	21	21,147	0.10%
2022/04/06	16	48.95	8	49.20	49.15	8	20,803	0.04%
2022/04/01	7	48.41	4	48.36	48.45	3	20,605	0.01%
2022/03/31	47	48.68	4	48.45	48.30	43	20,442	0.21%
2022/03/30	72	49.80	83	49.64	49.50	-11	20,275	-0.05%
2022/03/29	83	50.80	79	50.21	49.95	4	19,787	0.02%
2022/03/28	17	52.48	6	52.33	52.80	11	19,013	0.06%
2022/03/25	51	52.70	69	51.70	53.00	-18	18,276	-0.10%
2022/03/24	8	50.42	41	50.61	51.00	-33	17,250	-0.19%
2022/03/23	19	48.98	15	49.27	49.40	4	16,494	0.02%
2022/03/22	11	47.68	45	48.27	48.35	-34	16,024	-0.21%
2022/03/21	0	0.00	22	46.65	46.40	-22	15,591	-0.14%
2022/03/18	4	46.44	8	46.33	46.60	-4	15,570	-0.03%
2022/03/17	1	44.95	1	44.80	44.80	0	15,254	0.00%
2022/03/16	2	44.00	3	44.07	43.50	-1	15,193	-0.01%
2022/03/15	0	0.00	4	43.69	43.35	-4	15,253	-0.03%
2022/03/14	1	45.40	0	0.00	45.00	1	15,205	0.01%
2022/03/11	13	43.91	5	43.75	43.50	8	15,309	0.05%
2022/03/10	3	44.32	12	44.37	44.10	-9	15,528	-0.06%
2022/03/09	3	43.32	4	43.45	43.40	-1	15,466	-0.01%
2022/03/07	19	44.66	0	0.00	44.60	19	15,351	0.12%
2022/03/04	11	46.80	14	46.71	46.50	-3	15,270	-0.02%
2022/03/03	8	46.54	12	46.73	46.70	-4	15,290	-0.03%
2022/03/02	0	0.00	7	47.82	47.80	-7	15,107	-0.05%
2022/03/01	3	48.05	8	48.44	48.35	-5	15,086	-0.03%
2022/02/25	7	47.73	23	48.13	47.85	-16	14,877	-0.11%
2022/02/23	12	48.11	14	47.77	47.90	-2	14,602	-0.01%
2022/02/22	6	47.98	19	48.00	48.40	-13	15,422	-0.08%
2022/02/21	6	48.01	22	48.14	47.95	-16	15,664	-0.10%
2022/02/18	23	48.60	35	48.24	48.65	-12	15,319	-0.08%
2022/02/17	39	48.49	29	47.64	47.90	10	14,747	0.07%
2022/02/16	1	46.30	13	46.62	46.70	-12	13,427	-0.09%
2022/02/15	7	45.76	24	45.15	45.45	-17	12,791	-0.13%
2022/02/14	2	43.45	0	0.00	44.00	2	12,458	0.02%
2022/02/10	0	0.00	2	44.45	44.60	-2	12,459	-0.02%
2022/02/09	0	0.00	3	44.65	44.60	-3	12,543	-0.02%
2022/02/08	1	44.05	1	44.10	44.00	0	12,701	0.00%
2022/02/07	10	42.80	11	43.14	43.25	-1	12,787	-0.01%
2022/01/26	1	42.00	1	42.05	42.00	0	12,923	0.00%
2022/01/21	0	0.00	4	43.75	43.60	-4	14,032	-0.03%
2022/01/20	0	0.00	12	44.45	44.45	-12	14,260	-0.08%
2022/01/19	0	0.00	9	44.09	44.20	-9	14,269	-0.06%
2022/01/18	0	0.00	2	44.05	43.70	-2	14,060	-0.01%
2022/01/14	1	41.80	10	41.65	42.20	-9	13,773	-0.07%
2022/01/12	1	42.50	0	0.00	42.50	1	13,905	0.01%
2022/01/11	1	41.80	30	42.22	42.35	-29	13,926	-0.21%
2022/01/10	2	41.50	4	42.18	42.20	-2	13,849	-0.01%
2022/01/06	13	42.89	37	43.07	43.10	-24	13,746	-0.17%
2022/01/05	2	43.20	7.1	44.31	42.95	-5.1	13,642	-0.04%
2022/01/04	0	0.00	10	44.40	44.40	-10	13,201	-0.08%
2022/01/03	0	0.00	10	43.76	43.80	-10	13,172	-0.08%
2021/12/30	0	0.00	2	43.38	43.75	-2	13,168	-0.02%
2021/12/29	26	43.67	3	43.45	43.65	23	13,182	0.17%
2021/12/28	20	44.05	1	44.00	44.00	19	13,113	0.14%
2021/12/27	30	44.14	1	44.00	44.10	29	13,067	0.22%
2021/12/24	0	0.00	3	43.80	43.90	-3	13,070	-0.02%
2021/12/23	0	0.00	4	44.04	44.05	-4	12,935	-0.03%
2021/12/22	0	0.00	3	43.47	43.55	-3	12,839	-0.02%
2021/12/21	1	43.20	3	43.10	43.15	-2	12,789	-0.02%
2021/12/20	2	43.00	1	43.10	43.00	1	12,758	0.01%
2021/12/17	4	43.06	13	43.22	42.65	-9	12,765	-0.07%
2021/12/16	1	43.15	10	43.20	43.10	-9	12,755	-0.07%
2021/12/15	10	42.20	0	0.00	42.10	10	12,635	0.08%
2021/12/14	0	0.00	15	42.43	42.55	-15	12,576	-0.12%
2021/12/13	0	0.00	2	41.80	41.70	-2	12,424	-0.02%
2021/12/10	0	0.00	2	42.05	41.70	-2	12,603	-0.02%
2021/12/09	13	42.77	5	42.93	42.45	8	12,557	0.06%
2021/12/07	22	43.05	2	42.68	42.50	20	12,431	0.16%
2021/12/06	1	42.60	14	42.49	42.90	-13	12,114	-0.11%
2021/12/03	0	0.00	15	40.92	41.20	-15	11,940	-0.13%
2021/12/02	5	40.71	1	41.05	40.55	4	11,955	0.03%
2021/12/01	6	41.25	0	0.00	41.20	6	11,916	0.05%
2021/11/30	1	41.75	8	42.09	41.60	-7	11,766	-0.06%
2021/11/29	10	40.62	5	40.99	41.05	5	11,702	0.04%
2021/11/26	7	41.19	7	40.96	41.00	0	11,609	0.00%
2021/11/25	6	42.28	4	42.10	42.00	2	11,541	0.02%
2021/11/24	1	41.85	9	41.90	42.30	-8	11,748	-0.07%
2021/11/23	21	42.37	16	42.14	42.00	5	11,658	0.04%
2021/11/22	1	43.40	13	43.60	43.30	-12	11,460	-0.10%
2021/11/19	76	44.14	17	44.09	43.00	59	11,343	0.52%
2021/11/18	7	42.73	33	42.99	43.80	-26	10,405	-0.25%
2021/11/17	13	41.55	1	41.70	41.50	12	9,757	0.12%
2021/11/16	2	41.55	2	41.88	41.60	0	9,756	0.00%
2021/11/15	0	0.00	21	42.07	42.10	-21	9,725	-0.22%
2021/11/12	0	0.00	2	41.35	41.25	-2	9,675	-0.02%
2021/11/11	2	41.98	0	0.00	41.30	2	9,614	0.02%
2021/11/10	2	42.03	7	42.01	42.05	-5	9,626	-0.05%
2021/11/09	1	41.60	14	41.54	41.50	-13	9,789	-0.13%
2021/11/08	3	41.82	0	0.00	41.40	3	9,746	0.03%
2021/11/05	12	41.99	1	41.85	41.80	11	9,736	0.11%
2021/11/04	2	41.50	5	40.93	40.70	-3	9,607	-0.03%
2021/11/03	6	40.97	6	41.06	40.95	0	9,615	0.00%
2021/11/02	13	41.20	4	41.46	40.40	9	9,872	0.09%
2021/11/01	30	42.26	32	42.14	42.40	-2	9,574	-0.02%
2021/10/29	10	40.70	4	40.45	40.35	6	9,222	0.07%
2021/10/28	20	40.49	17	40.08	40.15	3	9,320	0.03%
2021/10/27	2	39.60	3	39.42	39.60	-1	9,083	-0.01%
2021/10/26	0	0.00	2	38.90	38.65	-2	9,218	-0.02%
2021/10/25	1	38.30	2	38.60	38.55	-1	9,381	-0.01%
2021/10/22	5	38.55	3	38.55	38.75	2	9,785	0.02%
2021/10/21	10	38.20	1	37.60	37.60	9	10,483	0.09%
2021/10/20	0	0.00	7	38.83	38.70	-7	10,465	-0.07%
2021/10/19	1	38.00	0	0.00	37.85	1	10,656	0.01%
2021/10/15	0	0.00	2	37.48	37.15	-2	11,089	-0.02%
2021/10/14	1	36.00	0	0.00	36.05	1	11,338	0.01%
2021/10/13	5	37.10	7	36.27	36.05	-2	11,732	-0.02%
2021/10/08	6	37.50	6	37.60	37.60	0	13,040	0.00%
2021/10/06	12	36.79	15	36.47	36.35	-3	17,470	-0.02%
2021/10/05	1	35.75	3	35.13	35.90	-2	17,701	-0.01%
2021/10/04	0	0.00	19	35.79	35.70	-19	18,027	-0.11%
2021/10/01	1	36.00	0	0.00	35.55	1	18,639	0.01%
2021/09/29	12	36.60	44	36.73	36.30	-32	19,035	-0.17%
2021/09/28	2	38.10	2	38.65	37.60	0	19,216	0.00%
2021/09/27	0	0.00	5	38.10	38.20	-5	19,269	-0.03%
2021/09/24	8	38.16	3	38.15	38.45	5	19,406	0.03%
2021/09/23	10	38.10	7	37.70	37.70	3	19,386	0.02%
2021/09/22	15	37.87	38	37.94	37.85	-23	19,350	-0.12%
2021/09/17	1	38.20	41	37.51	38.50	-40	19,355	-0.21%
2021/09/16	10	37.35	9	37.70	37.55	1	19,464	0.01%
2021/09/15	7	37.56	271	37.29	37.20	-264	19,804	-1.33%	大賣/鉅額交易
2021/09/14	10	38.50	10	38.35	38.35	0	20,330	0.00%
2021/09/13	13	38.45	5	38.25	38.25	8	20,398	0.04%
2021/09/10	1	39.30	0	0.00	39.35	1	20,461	0.00%
2021/09/09	1	39.25	0	0.00	38.95	1	20,679	0.00%
2021/09/08	3	38.53	0	0.00	38.25	3	20,966	0.01%
2021/09/07	0	0.00	3	39.15	39.10	-3	21,266	-0.01%
2021/09/06	1	39.90	0	0.00	39.80	1	21,286	0.00%
2021/09/02	1	40.20	3	40.48	40.05	-2	21,443	-0.01%
2021/09/01	1	41.00	0	0.00	41.00	1	21,357	0.00%
2021/08/30	46	41.80	49	40.95	40.70	-3	21,312	-0.01%
2021/08/25	1	40.50	0	0.00	40.60	1	21,121	0.00%
2021/08/24	5	40.40	0	0.00	40.40	5	21,209	0.02%
2021/08/23	1	40.30	4	40.34	40.35	-3	21,053	-0.01%
2021/08/20	0	0.00	2	39.00	38.65	-2	21,040	-0.01%
2021/08/19	2	39.35	0	0.00	38.75	2	21,090	0.01%
2021/08/18	1	39.85	0	0.00	39.60	1	21,120	0.00%
2021/08/17	4	39.55	4	39.40	38.55	0	21,189	0.00%
2021/08/16	2	39.35	2	39.40	38.95	0	21,197	0.00%
2021/08/13	4	38.96	0	0.00	38.65	4	21,055	0.02%
2021/08/12	0	0.00	1	40.50	40.65	-1	20,844	0.00%
2021/08/11	1	40.70	7	40.85	40.75	-6	20,838	-0.03%
2021/08/10	9	41.53	1	41.55	41.20	8	20,749	0.04%
2021/08/09	5	42.90	1	42.95	42.60	4	20,644	0.02%
2021/08/06	11	43.43	16	43.48	43.65	-5	20,597	-0.02%
2021/08/05	1	42.20	5	42.75	42.20	-4	20,379	-0.02%
2021/08/04	12	41.76	2	41.90	42.20	10	20,574	0.05%
2021/08/03	19	41.91	5	42.00	42.20	14	20,494	0.07%
2021/08/02	2	42.63	2	42.93	42.70	0	20,214	0.00%
2021/07/30	13	43.30	0	0.00	42.80	13	20,256	0.06%
2021/07/29	18	44.63	34	44.47	44.50	-16	20,281	-0.08%
2021/07/28	11	44.05	6	45.03	44.75	5	20,369	0.02%
2021/07/27	51	46.37	26	45.88	46.10	25	20,172	0.12%
2021/07/26	4	44.68	8	44.41	44.70	-4	19,599	-0.02%
2021/07/23	12	44.44	47	45.48	44.30	-35	19,708	-0.18%
2021/07/22	11	44.54	4	44.64	44.60	7	19,745	0.04%
2021/07/21	19	44.82	1	45.00	43.70	18	19,601	0.09%
2021/07/20	4	44.86	54	44.71	44.50	-50	19,341	-0.26%
2021/07/19	8	46.06	10	46.14	45.80	-2	19,070	-0.01%
2021/07/16	21	46.31	3	46.32	46.55	18	18,811	0.10%
2021/07/15	112	46.76	71	46.44	46.30	41	18,528	0.22%	大買/
2021/07/14	248	46.88	165	46.98	45.75	83	17,675	0.47%	大買/大賣/
2021/07/13	67	46.64	75	46.35	45.95	-8	15,747	-0.05%
2021/07/12	45	43.64	133	43.28	43.10	-88	13,343	-0.66%	大賣/
2021/07/09	2	42.63	13	42.81	42.80	-11	13,083	-0.08%
2021/07/08	2	42.08	9	42.44	43.00	-7	12,931	-0.05%
2021/07/07	4	42.33	2	42.60	42.30	2	12,486	0.02%
2021/07/06	1	42.30	2	42.85	42.65	-1	12,380	-0.01%
2021/07/02	3	43.00	5	42.73	42.70	-2	12,707	-0.02%
2021/07/01	6	42.38	14	42.39	42.10	-8	12,888	-0.06%
2021/06/30	2	42.15	6	42.13	42.00	-4	12,782	-0.03%
2021/06/29	7	42.24	6	41.95	41.80	1	12,819	0.01%
2021/06/25	5	42.14	2	42.35	42.00	3	12,959	0.02%
2021/06/24	15	42.31	10	42.25	42.25	5	12,962	0.04%
2021/06/23	13	42.80	25	42.84	43.40	-12	12,804	-0.09%
2021/06/22	0	0.00	2	40.28	40.20	-2	12,204	-0.02%
2021/06/21	8	39.56	6	39.48	39.40	2	12,196	0.02%
2021/06/18	4	41.46	5	41.00	40.55	-1	12,106	-0.01%
2021/06/17	14	41.16	14	41.49	41.00	0	11,999	0.00%
2021/06/16	5	40.98	121	40.76	41.05	-116	11,813	-0.98%	大賣/鉅額交易
2021/06/15	0	0.00	8	39.26	39.20	-8	11,597	-0.07%
2021/06/11	7	38.99	0	0.00	38.80	7	11,685	0.06%
2021/06/09	15	38.45	0	0.00	38.30	15	11,816	0.13%
2021/06/07	8	38.18	8	38.20	38.10	0	12,237	0.00%
2021/06/04	1	38.75	3	38.68	38.80	-2	12,263	-0.02%
2021/06/02	2	38.83	6	39.51	38.75	-4	12,440	-0.03%
2021/06/01	22	39.24	11	39.41	39.45	11	12,471	0.09%
2021/05/31	0	0.00	5	38.35	38.40	-5	12,385	-0.04%
2021/05/28	0	0.00	7	38.07	38.30	-7	12,391	-0.06%
2021/05/27	7	37.57	2	37.38	37.50	5	12,357	0.04%
2021/05/26	2	37.00	2	37.08	37.20	0	12,288	0.00%
2021/05/25	41	36.22	2	37.00	36.70	39	12,263	0.32%
2021/05/24	0	0.00	6	35.41	35.40	-6	12,192	-0.05%
2021/05/21	2	35.43	0	0.00	35.00	2	12,207	0.02%
2021/05/20	0	0.00	10	35.40	35.45	-10	12,346	-0.08%
2021/05/18	4	34.35	0	0.00	35.60	4	12,440	0.03%
2021/05/17	2	31.70	2	32.85	33.25	0	12,492	0.00%
2021/05/14	0	0.00	3	35.28	34.70	-3	12,504	-0.02%
2021/05/13	5	33.42	8	33.54	34.70	-3	12,415	-0.02%
2021/05/12	5	33.30	335	33.40	33.60	-330	12,209	-2.70%	大賣/鉅額交易
2021/05/11	26	36.77	10	37.35	36.40	16	11,932	0.13%
2021/05/10	0	0.00	8	38.85	38.85	-8	11,839	-0.07%
2021/05/07	57	38.99	0	0.00	39.65	57	11,902	0.48%
2021/05/06	4	38.15	1	37.80	37.60	3	11,827	0.03%
2021/05/05	26	39.23	12	39.20	38.70	14	11,586	0.12%
2021/05/04	10	40.54	5	39.50	40.00	5	11,588	0.04%
2021/05/03	7	42.77	51	42.68	41.80	-44	11,775	-0.37%
2021/04/29	107	43.93	14	43.54	43.35	93	11,697	0.80%	大買/
2021/04/28	58	43.74	11	43.50	43.75	47	11,604	0.41%
2021/04/27	6	42.57	24	42.53	42.50	-18	11,475	-0.16%
2021/04/26	5	42.42	6	42.45	42.45	-1	11,519	-0.01%
2021/04/23	0	0.00	2	42.25	42.40	-2	11,637	-0.02%
2021/04/22	11	42.10	0	0.00	42.00	11	12,120	0.09%
2021/04/21	10	42.75	1	42.75	42.75	9	12,731	0.07%
2021/04/20	17	43.23	15	43.20	43.20	2	12,849	0.02%
2021/04/19	11	42.79	13	42.75	42.75	-2	12,869	-0.02%
2021/04/16	3	42.45	5	42.50	42.50	-2	12,819	-0.02%
2021/04/15	1	42.50	1	42.50	42.50	0	12,960	0.00%
2021/04/14	14	42.26	2	42.05	42.10	12	13,048	0.09%
2021/04/13	3	43.17	3	43.00	42.75	0	13,219	0.00%
2021/04/12	4	43.43	0	0.00	43.30	4	13,260	0.03%
2021/04/09	27	44.36	1	43.90	43.80	26	13,368	0.19%
2021/04/08	65	44.99	59.2	45.05	45.25	5.8	13,092	0.04%
2021/04/07	30	43.78	5	44.23	44.50	25	12,668	0.20%
2021/04/06	1	42.80	5	42.90	42.90	-4	12,494	-0.03%
2021/04/01	1	42.75	3	42.75	42.70	-2	12,548	-0.02%
2021/03/31	2	42.78	4	42.85	42.90	-2	12,519	-0.02%
2021/03/30	1	43.15	32	43.40	43.15	-31	12,456	-0.25%
2021/03/29	13	43.94	1	44.00	43.50	12	12,466	0.10%
2021/03/26	34	43.53	0	0.00	43.55	34	12,456	0.27%
2021/03/25	1	42.90	0	0.00	42.90	1	12,374	0.01%
2021/03/24	9	42.87	2	42.80	42.80	7	12,387	0.06%
2021/03/23	3	42.88	2	42.85	42.85	1	12,546	0.01%
2021/03/22	3	43.00	1	42.95	42.95	2	12,656	0.02%
2021/03/19	3	42.65	3	42.70	43.00	0	12,852	0.00%
2021/03/18	2	42.90	2	43.10	43.15	0	12,934	0.00%
2021/03/17	35	42.74	0	0.00	42.25	35	13,209	0.26%
2021/03/16	3	42.60	61	42.70	42.60	-58	13,565	-0.43%
2021/03/15	2	42.75	0	0.00	42.75	2	13,882	0.01%
2021/03/12	5	43.10	1	42.80	42.75	4	14,095	0.03%
2021/03/11	62	42.30	0	0.00	42.30	62	14,223	0.44%
2021/03/10	67	42.22	35	42.28	42.15	32	14,546	0.22%
2021/03/09	1	42.15	30	42.50	42.25	-29	14,756	-0.20%
2021/03/08	12	42.49	6	42.65	42.40	6	14,970	0.04%
2021/03/05	4	43.23	5	43.00	42.90	-1	15,179	-0.01%
2021/03/04	2	43.95	2	43.60	43.50	0	15,588	0.00%
2021/03/02	0	0.00	4	44.05	43.60	-4	16,666	-0.02%
2021/02/25	3	44.20	3	44.30	44.30	0	17,426	0.00%
2021/02/24	1	44.25	4	44.13	44.05	-3	17,573	-0.02%
2021/02/23	17	44.80	0	0.00	44.75	17	17,586	0.10%
2021/02/22	7	44.96	8	45.02	45.00	-1	17,692	-0.01%
2021/02/19	22	44.32	1	43.95	44.35	21	17,644	0.12%
2021/02/17	2	44.05	20	44.00	43.85	-18	17,898	-0.10%
2021/02/05	2	43.10	15	43.32	43.40	-13	17,998	-0.07%
2021/02/04	0	0.00	8	42.19	42.15	-8	18,487	-0.04%
2021/02/03	1	42.10	0	0.00	41.95	1	18,648	0.01%
2021/02/02	4	42.15	10	42.02	42.00	-6	18,874	-0.03%
2021/02/01	10	42.15	2	41.95	41.90	8	19,014	0.04%
2021/01/29	0	0.00	10	42.80	42.45	-10	19,199	-0.05%
2021/01/28	1	43.05	2	43.30	43.15	-1	19,193	-0.01%
2021/01/26	7	44.04	2	44.48	43.75	5	19,254	0.03%
2021/01/25	41	45.10	34	44.97	44.95	7	19,103	0.04%
2021/01/22	9	43.79	9	43.71	44.15	0	18,774	0.00%
2021/01/21	4	42.89	3	43.15	42.70	1	18,754	0.01%
2021/01/20	5	43.00	7	43.03	42.65	-2	18,800	-0.01%
2021/01/19	1	44.10	4	44.11	43.75	-3	18,607	-0.02%
2021/01/18	16	43.88	14	44.30	44.15	2	18,593	0.01%
2021/01/15	28	45.85	16	45.53	44.80	12	18,601	0.06%
2021/01/14	52.1	46.40	82	46.41	46.70	-29.9	18,293	-0.16%
2021/01/13	11	44.95	15	44.92	44.90	-4	17,949	-0.02%
2021/01/12	10	45.00	10	43.85	43.85	0	18,092	0.00%
2021/01/11	32	44.94	6	44.84	44.90	26	18,612	0.14%
2021/01/08	0	0.00	9	44.62	44.75	-9	18,733	-0.05%
2021/01/07	7	44.64	8	44.51	44.40	-1	18,611	-0.01%
2021/01/06	11	45.03	56	45.34	44.50	-45	18,624	-0.24%
2021/01/05	13	45.02	13	44.94	44.95	0	18,417	0.00%
2021/01/04	3	44.47	8	44.51	44.60	-5	18,456	-0.03%
2020/12/31	3	43.50	2	43.95	43.50	1	18,705	0.01%
2020/12/30	2	43.33	0	0.00	43.50	2	18,822	0.01%
2020/12/29	6	43.40	31	43.31	43.15	-25	19,498	-0.13%
2020/12/28	32	43.86	2	43.83	43.70	30	19,815	0.15%
2020/12/25	2	43.68	2	43.90	43.75	0	19,983	0.00%
2020/12/24	68	43.87	62	43.79	43.75	6	20,069	0.03%
2020/12/23	11	43.05	8	43.50	43.20	3	20,155	0.01%
2020/12/22	8	43.58	6	43.65	43.15	2	20,428	0.01%
2020/12/21	1	44.15	7	43.89	43.90	-6	20,608	-0.03%
2020/12/18	4.1	44.15	5	44.56	44.15	-0.9	20,573	0.00%
2020/12/17	6	44.35	3	44.25	44.50	3	20,678	0.01%
2020/12/16	47	44.22	22	44.30	44.40	25	20,705	0.12%
2020/12/15	14	43.79	8	43.36	43.35	6	20,614	0.03%
2020/12/14	39	44.51	39	44.30	44.15	0	20,435	0.00%
2020/12/11	31.1	44.98	10	44.60	44.35	21.1	20,484	0.10%
2020/12/10	14	46.24	3	45.93	45.50	11	20,316	0.05%
2020/12/09	10	47.54	39	47.54	47.20	-29	20,238	-0.14%
2020/12/08	29	47.57	10	47.65	47.85	19	20,205	0.09%
2020/12/07	24	47.75	23	47.55	47.35	1	20,647	0.00%
2020/12/04	56	46.99	18	47.23	47.20	38	20,442	0.19%
2020/12/03	50	47.65	41	47.71	47.60	9	20,121	0.04%
2020/12/02	47	47.71	17	47.99	47.45	30	20,090	0.15%
2020/12/01	17	48.06	47	48.26	48.20	-30	19,979	-0.15%
2020/11/30	38	48.75	51	48.35	48.05	-13	19,938	-0.07%
2020/11/27	279	47.78	233	48.02	48.40	46	19,702	0.23%	大買/大賣/
2020/11/26	60	46.34	40	47.11	47.45	20	19,443	0.10%
2020/11/25	34	46.34	13	45.86	45.75	21	19,207	0.11%
2020/11/24	17	47.29	57	47.10	46.85	-40	19,061	-0.21%
2020/11/23	56	46.97	27	46.87	46.75	29	18,805	0.15%
2020/11/20	3	46.25	5	46.25	46.25	-2	18,968	-0.01%
2020/11/19	4	46.73	2	46.50	46.50	2	19,129	0.01%
2020/11/18	5	46.76	5	46.62	46.35	0	19,335	0.00%
2020/11/17	19	47.08	11	46.94	46.65	8	19,912	0.04%
2020/11/16	33	47.17	27	46.94	46.80	6	20,442	0.03%
2020/11/13	12	46.58	3	46.65	46.70	9	20,731	0.04%
2020/11/12	36	47.04	27	47.06	46.90	9	20,835	0.04%
2020/11/11	1	45.75	6	45.71	45.85	-5	20,461	-0.02%
2020/11/10	16	45.11	23	45.41	44.90	-7	20,732	-0.03%
2020/11/09	19	45.67	7	45.42	45.25	12	21,800	0.06%
2020/11/06	110	45.88	18	45.76	45.30	92	22,576	0.41%	大買/
2020/11/05	25	44.39	21	44.52	44.70	4	23,229	0.02%
2020/11/04	34	43.76	3	43.72	43.80	31	24,048	0.13%
2020/11/03	11	43.90	0	0.00	43.75	11	24,687	0.04%
2020/11/02	1	42.60	4	43.34	43.25	-3	25,601	-0.01%
2020/10/30	14	44.26	8	43.75	43.55	6	27,081	0.02%
2020/10/29	2	44.15	1	43.90	44.55	1	27,382	0.00%
2020/10/28	102	44.50	14	44.44	44.55	88	27,423	0.32%	大買/
2020/10/27	101	45.60	100	45.50	45.60	1	27,518	0.00%	大買/
2020/10/26	3	46.05	1	46.00	45.70	2	27,982	0.01%
2020/10/23	26	46.98	1	46.80	46.45	25	28,080	0.09%
2020/10/22	7	46.79	14	46.22	47.00	-7	28,204	-0.02%
2020/10/21	7	47.03	3	47.05	46.35	4	28,313	0.01%
2020/10/20	16	46.42	131	46.22	46.25	-115	28,481	-0.40%	大賣/鉅額交易
2020/10/19	37	46.85	41	46.67	46.80	-4	28,705	-0.01%
2020/10/16	15	44.01	0	0.00	43.60	15	28,456	0.05%
2020/10/15	46	45.58	30	45.15	45.10	16	29,164	0.05%
2020/10/14	8	45.72	3	45.68	45.05	5	29,634	0.02%
2020/10/13	1	44.90	5	45.00	45.70	-4	29,856	-0.01%
2020/10/12	5	45.53	10	45.85	45.30	-5	30,054	-0.02%
2020/10/08	10	46.09	85	45.67	46.30	-75	30,053	-0.25%
2020/10/07	8	44.64	8	44.84	44.90	0	29,831	0.00%
2020/10/06	157	44.22	81	43.90	45.00	76	29,996	0.25%	大買/
2020/10/05	12	42.52	29	42.71	42.90	-17	29,823	-0.06%
2020/09/30	9	40.57	16	40.52	40.75	-7	29,671	-0.02%
2020/09/29	21	41.72	11	41.55	41.55	10	29,783	0.03%
2020/09/28	3	41.60	0	0.00	41.85	3	30,098	0.01%
2020/09/25	16	41.03	27	41.91	41.15	-11	30,399	-0.04%
2020/09/24	9	43.56	6	43.28	43.05	3	30,492	0.01%
2020/09/23	2	45.10	2	46.20	45.00	0	30,640	0.00%
2020/09/22	3	46.15	0	0.00	45.70	3	30,888	0.01%
2020/09/21	12	47.03	17	47.25	47.25	-5	31,357	-0.02%
2020/09/18	4	47.16	40	46.96	46.95	-36	31,337	-0.11%
2020/09/17	3	47.15	20	47.06	47.00	-17	31,523	-0.05%
2020/09/16	4	47.49	8	47.45	47.05	-4	31,661	-0.01%
2020/09/15	13	47.49	9	47.50	47.50	4	31,599	0.01%
2020/09/14	76	47.53	37	47.76	46.60	39	31,791	0.12%
2020/09/11	175	47.07	148	47.13	47.30	27	32,083	0.08%	大買/大賣/
2020/09/10	473	47.20	115	47.20	46.25	358	32,395	1.11%	大買/大賣/鉅額交易
2020/09/09	12	45.02	6	44.75	45.15	6	31,771	0.02%
2020/09/08	8	44.25	20	44.46	44.05	-12	31,868	-0.04%
2020/09/07	19	45.36	13	45.53	44.40	6	32,136	0.02%
2020/09/04	12	44.59	4	44.59	44.80	8	32,370	0.02%
2020/09/03	5	44.60	107	44.94	44.40	-102	32,591	-0.31%	大賣/鉅額交易
2020/09/02	1	44.70	0	0.00	45.00	1	32,629	0.00%
2020/09/01	22	44.82	15	45.12	45.40	7	32,858	0.02%
2020/08/31	33	44.47	5	43.80	43.65	28	32,742	0.09%
2020/08/28	8	43.80	5	43.55	44.30	3	33,059	0.01%
2020/08/27	24	44.29	9	43.96	43.80	15	33,321	0.05%
2020/08/26	10	44.27	7	43.88	44.35	3	33,705	0.01%
2020/08/25	9	45.23	86	45.23	45.05	-77	33,837	-0.23%
2020/08/24	1	44.40	35	45.09	45.45	-34	33,911	-0.10%
2020/08/21	87	45.22	24	45.29	45.15	63	34,534	0.18%
2020/08/20	12	44.59	36	45.41	44.05	-24	34,238	-0.07%
2020/08/19	28	48.64	38	48.74	47.70	-10	33,907	-0.03%
2020/08/18	8	49.56	0	0.00	49.15	8	33,793	0.02%
2020/08/17	35	50.67	6	50.55	50.20	29	33,918	0.09%
2020/08/14	15	50.21	20	50.20	50.50	-5	34,313	-0.01%
2020/08/13	74	50.87	23	50.70	49.25	51	34,217	0.15%
2020/08/12	41	53.36	25	53.26	53.10	16	33,525	0.05%
2020/08/11	37	52.46	29	52.79	52.50	8	33,359	0.02%
2020/08/10	26	53.10	24	52.14	51.00	2	33,122	0.01%
2020/08/07	124	53.36	27	53.89	52.80	97	32,895	0.29%	大買/
2020/08/06	50	53.26	47	53.33	53.40	3	32,555	0.01%
2020/08/05	133	51.99	99	51.87	52.50	34	32,338	0.11%	大買/
2020/08/04	34	49.48	51	49.42	49.55	-17	31,486	-0.05%
2020/08/03	9	48.98	5	48.60	48.50	4	31,569	0.01%
2020/07/31	3	48.42	14	48.34	48.50	-11	32,031	-0.03%
2020/07/30	79	48.88	30	48.79	49.25	49	32,010	0.15%
2020/07/29	1	47.05	1	47.25	47.25	0	31,895	0.00%
2020/07/28	5	47.50	32	46.91	46.90	-27	32,192	-0.08%
2020/07/27	11	47.76	6	47.71	47.55	5	32,879	0.02%
2020/07/24	45	49.43	14	48.10	48.40	31	33,427	0.09%
2020/07/23	35	50.42	54	50.36	50.30	-19	33,217	-0.06%
2020/07/22	3	49.73	12	49.61	49.45	-9	33,065	-0.03%
2020/07/21	19	49.34	11	49.42	49.00	8	33,126	0.02%
2020/07/20	6	47.37	17	47.50	48.40	-11	32,756	-0.03%
2020/07/17	3	46.02	8	45.95	45.85	-5	32,592	-0.02%
2020/07/16	31	45.41	33	45.41	45.45	-2	33,170	-0.01%
2020/07/15	47	45.54	32	45.62	44.55	15	33,437	0.04%
2020/07/14	35	45.69	33	45.48	45.50	2	33,917	0.01%
2020/07/13	40	45.31	38	45.24	45.40	2	33,967	0.01%
2020/07/10	21	46.46	42	47.23	45.15	-21	34,161	-0.06%
2020/07/09	9	49.07	18	48.99	49.00	-9	34,187	-0.03%
2020/07/08	12	49.90	16	49.90	49.80	-4	34,151	-0.01%
2020/07/07	3	49.58	21	49.37	49.35	-18	34,128	-0.05%
2020/07/06	5	49.50	26	49.88	50.00	-21	34,344	-0.06%
2020/07/03	13	48.73	17	48.39	48.50	-4	34,444	-0.01%
2020/07/02	5	47.83	34	47.62	48.00	-29	34,802	-0.08%
2020/07/01	14	47.72	9	47.72	47.20	5	34,772	0.01%
2020/06/30	38	47.91	33	48.09	47.70	5	34,841	0.01%
2020/06/29	0	0.00	15	46.89	46.70	-15	34,695	-0.04%
2020/06/24	26	46.36	29	46.75	47.10	-3	34,962	-0.01%
2020/06/23	2	47.05	10	46.10	46.00	-8	35,446	-0.02%
2020/06/22	7	46.87	15	46.96	46.60	-8	36,010	-0.02%
2020/06/19	28	47.34	91	47.26	47.45	-63	36,293	-0.17%
2020/06/18	124	47.42	177	47.30	47.85	-53	36,159	-0.15%	大買/大賣/
2020/06/17	127	46.18	63	46.31	46.05	64	35,660	0.18%	大買/
2020/06/16	92	44.70	15	44.64	44.80	77	35,667	0.22%
2020/06/15	15	44.39	17	44.15	43.70	-2	35,849	-0.01%
2020/06/12	17	44.39	4	44.15	45.00	13	36,083	0.04%
2020/06/11	18	45.62	22	45.47	44.50	-4	36,124	-0.01%
2020/06/10	29	46.24	31	46.12	46.00	-2	36,030	-0.01%
2020/06/09	8	45.39	10	45.45	45.60	-2	36,039	-0.01%
2020/06/08	7	45.04	38	45.02	45.25	-31	36,199	-0.09%
2020/06/05	12	44.74	8	44.59	44.25	4	36,074	0.01%
2020/06/04	2	44.40	17	45.10	44.60	-15	36,091	-0.04%
2020/06/03	12	43.94	17	44.04	44.05	-5	35,916	-0.01%
2020/06/02	25	43.18	22	43.59	43.20	3	35,702	0.01%
2020/06/01	14	43.00	20	42.85	43.20	-6	35,377	-0.02%
2020/05/29	18	42.04	1	42.05	42.00	17	35,022	0.05%
2020/05/28	43	42.19	53	42.64	42.10	-10	34,916	-0.03%
2020/05/27	2	40.90	14	40.97	40.95	-12	34,122	-0.04%
2020/05/26	7	40.54	9	40.84	40.15	-2	34,051	-0.01%
2020/05/25	8	38.78	17	39.49	40.15	-9	33,907	-0.03%
2020/05/22	31	40.16	1	40.00	39.60	30	33,612	0.09%
2020/05/21	43	40.47	43	40.73	41.30	0	33,201	0.00%
2020/05/20	17	38.88	19	39.17	39.15	-2	32,618	-0.01%
2020/05/19	18	39.24	12	39.61	39.30	6	32,530	0.02%
2020/05/18	11	39.40	13	39.15	38.85	-2	31,990	-0.01%
2020/05/15	44	42.29	40	42.12	42.00	4	31,299	0.01%
2020/05/14	4	43.08	5	42.78	41.95	-1	30,723	0.00%
2020/05/13	14	43.99	28	43.81	44.10	-14	30,202	-0.05%
2020/05/12	39	43.74	25	43.63	44.25	14	30,079	0.05%
2020/05/11	53	43.37	23	42.97	43.00	30	29,914	0.10%
2020/05/08	7	41.77	12	41.80	41.55	-5	29,380	-0.02%
2020/05/07	11	41.11	23	40.49	41.00	-12	29,258	-0.04%
2020/05/06	16	39.26	9	39.16	39.25	7	28,739	0.02%
2020/05/05	22	40.05	15	39.97	39.10	7	28,655	0.02%
2020/05/04	27	39.68	18	39.20	39.50	9	28,432	0.03%
2020/04/30	17	39.30	43	39.33	39.95	-26	28,255	-0.09%
2020/04/29	9	37.91	51	37.33	37.55	-42	27,612	-0.15%
2020/04/28	15	36.50	47	36.63	36.45	-32	27,050	-0.12%
2020/04/27	22	35.82	31	36.21	36.65	-9	26,985	-0.03%
2020/04/24	30	35.40	3	35.62	35.45	27	26,688	0.10%
2020/04/23	26	35.96	53	36.32	35.35	-27	26,299	-0.10%
2020/04/22	10	35.45	12	35.14	35.70	-2	25,993	-0.01%
2020/04/21	28	36.68	14	36.25	35.70	14	25,836	0.05%
2020/04/20	7	36.30	3	36.45	36.75	4	25,133	0.02%
2020/04/17	4	35.93	5	35.82	35.40	-1	24,815	0.00%
2020/04/16	18	34.48	32	34.86	34.70	-14	24,354	-0.06%
2020/04/15	69	35.50	32	35.32	34.50	37	24,732	0.15%
2020/04/14	49	34.72	6	34.24	34.90	43	24,488	0.18%
2020/04/13	0	0.00	1	33.60	33.60	-1	24,494	0.00%
2020/04/10	15	33.98	20	34.07	34.20	-5	24,821	-0.02%
2020/04/09	27	35.09	120	34.31	34.00	-93	25,514	-0.36%	大賣/
2020/04/08	43	35.18	27	35.36	35.20	16	25,418	0.06%
2020/04/07	23	34.55	28	34.79	34.70	-5	24,919	-0.02%
2020/04/06	0	0.00	1	32.45	32.65	-1	24,255	0.00%
2020/04/01	18	31.51	16	31.42	31.75	2	23,929	0.01%
2020/03/31	23	31.37	14	31.55	31.25	9	23,832	0.04%
2020/03/30	14	30.42	10	30.32	31.10	4	23,473	0.02%
2020/03/27	31	32.03	18	31.96	30.80	13	23,145	0.06%
2020/03/26	90	30.03	23	29.86	31.30	67	22,533	0.30%
2020/03/25	15	28.43	129	29.39	29.40	-114	21,867	-0.52%	大賣/鉅額交易
2020/03/24	25	26.67	5	26.38	26.75	20	21,608	0.09%
2020/03/23	37	24.14	2	24.85	24.50	35	21,739	0.16%
2020/03/20	117	25.72	90	25.62	25.85	27	21,736	0.12%	大買/
2020/03/19	48	23.84	7	24.90	23.50	41	21,555	0.19%
2020/03/18	13	27.60	12	27.95	26.10	1	21,752	0.00%
2020/03/17	8	29.41	0	0.00	27.70	8	21,544	0.04%
2020/03/16	30	30.85	2	30.00	29.70	28	21,262	0.13%
2020/03/13	19	31.37	8	31.86	32.05	11	21,042	0.05%
2020/03/12	3	34.70	1	35.55	34.75	2	20,873	0.01%
2020/03/11	8	39.22	8	39.74	38.50	0	20,670	0.00%
2020/03/10	1	38.50	10	38.80	38.75	-9	20,469	-0.04%
2020/03/09	23	40.71	16	39.31	38.90	7	20,550	0.03%
2020/03/06	19	41.21	69	41.14	41.15	-50	20,496	-0.24%
2020/03/05	11	40.85	8	40.84	40.60	3	20,648	0.01%
2020/03/04	6	39.26	9	39.32	39.40	-3	20,493	-0.01%
2020/03/03	34	40.30	28	40.28	39.70	6	20,513	0.03%
2020/03/02	2	38.83	10	38.75	39.00	-8	20,483	-0.04%
2020/02/27	18	39.56	2	39.18	39.00	16	20,539	0.08%
2020/02/26	37	42.39	3	42.20	41.35	34	20,352	0.17%
2020/02/25	6	42.72	108	42.89	43.45	-102	20,386	-0.50%	大賣/鉅額交易
2020/02/24	12	43.08	3	43.72	43.65	9	20,577	0.04%
2020/02/21	3	44.10	5	44.02	43.75	-2	20,871	-0.01%
2020/02/20	62	43.90	12	43.59	44.05	50	21,172	0.24%
2020/02/19	9	43.27	1	42.85	42.85	8	21,259	0.04%
2020/02/18	31	43.33	30	43.36	43.10	1	21,748	0.00%
2020/02/17	13	42.85	13	42.97	43.25	0	22,448	0.00%
2020/02/14	8	43.49	5	43.10	43.10	3	23,240	0.01%
2020/02/13	20	43.63	1	43.20	43.20	19	24,558	0.08%
2020/02/12	22	43.34	24	44.18	44.60	-2	25,914	-0.01%
2020/02/11	2	40.35	7	40.89	41.85	-5	25,711	-0.02%
2020/02/10	7	39.28	7	39.69	39.75	0	25,801	0.00%
2020/02/07	6	41.19	0	0.00	41.05	6	25,899	0.02%
2020/02/06	11	42.24	1	42.25	42.25	10	26,299	0.04%
2020/02/05	1	40.85	1	41.05	41.20	0	26,896	0.00%
2020/02/04	1	41.25	1	42.25	41.30	0	27,189	0.00%
2020/02/03	2	38.73	2	38.33	40.00	0	27,672	0.00%
2020/01/31	8	40.97	6	40.83	40.90	2	28,052	0.01%
2020/01/30	11	42.98	0	0.00	41.85	11	28,072	0.04%
2020/01/20	3	45.95	14	46.34	46.45	-11	28,233	-0.04%
2020/01/17	25	45.53	25	46.05	45.45	0	28,649	0.00%
2020/01/16	5	45.91	1	45.50	45.55	4	28,846	0.01%
2020/01/15	0	0.00	2	47.03	46.30	-2	28,983	-0.01%
2020/01/14	2	46.65	3	46.52	46.80	-1	29,176	0.00%
2020/01/13	52	46.48	53	46.36	46.35	-1	29,078	0.00%
2020/01/10	2	45.53	8	45.60	45.65	-6	29,337	-0.02%
2020/01/09	68	45.14	77	45.03	45.20	-9	29,326	-0.03%
2020/01/08	128	42.61	149	42.88	43.40	-21	29,063	-0.07%	大買/大賣/
2020/01/07	18	42.71	151	43.50	43.20	-133	29,218	-0.46%	大賣/鉅額交易
2020/01/06	62	41.82	16	42.66	41.65	46	29,767	0.15%
2020/01/03	151	44.56	63	44.61	43.85	88	29,727	0.30%	大買/
2020/01/02	39	46.67	27	46.84	47.00	12	29,685	0.04%
2019/12/31	22	45.27	32	45.19	45.10	-10	29,739	-0.03%
2019/12/30	15	45.05	10	45.03	44.90	5	30,178	0.02%
2019/12/27	5	45.34	0	0.00	45.40	5	30,544	0.02%
2019/12/26	14	45.64	4	45.16	45.15	10	31,259	0.03%
2019/12/25	8	46.36	16	46.73	46.40	-8	31,405	-0.03%
2019/12/24	14	46.17	7	46.14	46.25	7	31,752	0.02%
2019/12/23	6	46.28	9	46.30	45.90	-3	31,981	-0.01%
2019/12/20	1	46.60	2	46.68	46.80	-1	32,123	0.00%
2019/12/19	33	45.99	50	46.38	45.90	-17	32,661	-0.05%
2019/12/18	52	46.59	47	46.40	46.00	5	33,134	0.02%
2019/12/17	54	47.98	28	47.91	47.90	26	33,154	0.08%
2019/12/16	20	46.56	21	46.79	47.90	-1	33,259	0.00%
2019/12/13	58	47.26	37	46.48	45.80	21	33,304	0.06%
2019/12/12	9	48.45	10	48.40	48.75	-1	33,254	0.00%
2019/12/11	6	47.71	0	0.00	47.70	6	33,557	0.02%
2019/12/10	3	47.62	2	48.28	48.30	1	33,920	0.00%
2019/12/09	13	48.15	11	48.37	47.75	2	34,326	0.01%
2019/12/06	6	48.18	0	0.00	47.45	6	34,645	0.02%
2019/12/05	3	47.78	37	47.97	47.95	-34	35,780	-0.10%
2019/12/04	42	47.25	32	47.68	46.90	10	37,666	0.03%
2019/12/03	53	48.63	39	49.16	48.45	14	39,329	0.04%
2019/12/02	20	49.90	44	48.60	49.90	-24	39,620	-0.06%
2019/11/29	4	49.28	4	48.85	48.95	0	39,645	0.00%
2019/11/28	6	49.58	6	49.70	49.40	0	39,863	0.00%
2019/11/27	17	50.40	2	51.00	50.00	15	41,176	0.04%
2019/11/26	74	50.63	40	50.55	50.50	34	41,983	0.08%
2019/11/25	4	50.03	5	49.60	49.60	-1	42,057	0.00%
2019/11/22	18	49.97	12	49.36	49.50	6	42,338	0.01%
2019/11/21	2	49.73	4	49.79	49.50	-2	42,736	0.00%
2019/11/20	38	50.36	11	50.25	50.60	27	43,309	0.06%
2019/11/19	12	50.78	9	50.80	50.60	3	45,154	0.01%
2019/11/18	5	51.70	54	51.43	51.20	-49	45,711	-0.11%
2019/11/15	50	51.73	44	52.05	51.00	6	45,973	0.01%
2019/11/14	54	51.68	73	51.50	52.20	-19	46,146	-0.04%
2019/11/13	155	50.13	108	50.23	50.90	47	46,986	0.10%	大買/大賣/
2019/11/12	259	48.60	292	48.93	50.10	-33	47,221	-0.07%	大買/大賣/
2019/11/11	206	47.28	206	47.35	47.05	0	46,232	0.00%	大買/大賣/
2019/11/08	7	44.04	16	44.23	44.70	-9	44,678	-0.02%
2019/11/07	6	42.92	8	43.28	43.30	-2	44,375	0.00%
2019/11/06	36	44.49	4	43.93	43.90	32	44,263	0.07%
2019/11/05	37	44.93	23	45.09	45.45	14	43,928	0.03%
2019/11/04	84	44.61	90	44.79	45.00	-6	43,667	-0.01%
2019/11/01	10	42.94	8	43.09	43.00	2	43,027	0.00%
2019/10/31	87	42.75	106	42.31	42.75	-19	42,830	-0.04%	大賣/
2019/10/30	102	41.26	123	41.38	41.80	-21	42,219	-0.05%	大買/大賣/
2019/10/29	16	41.57	1	40.85	40.75	15	41,778	0.04%
2019/10/28	49	41.70	66	41.60	41.80	-17	41,663	-0.04%
2019/10/25	13	40.75	20	40.68	40.75	-7	41,324	-0.02%
2019/10/24	63	41.35	41	41.34	41.50	22	41,037	0.05%
2019/10/23	97	41.76	117	41.27	41.85	-20	41,300	-0.05%	大賣/
2019/10/22	122	41.89	280	41.61	40.95	-158	42,375	-0.37%	大買/大賣/鉅額交易
2019/10/21	35	41.19	11	41.37	41.30	24	43,052	0.06%
2019/10/18	100	41.48	134	41.43	41.30	-34	43,326	-0.08%	大賣/
2019/10/17	60	40.73	54	40.86	40.85	6	43,947	0.01%
2019/10/16	183	41.14	102	40.96	41.30	81	44,070	0.18%	大買/大賣/
2019/10/15	88	40.84	6	41.01	40.75	82	43,931	0.19%
2019/10/14	122	41.04	117	40.98	41.20	5	44,038	0.01%	大買/大賣/
2019/10/09	46	38.88	17	39.12	38.60	29	43,419	0.07%
2019/10/08	96	38.68	172	38.77	38.95	-76	43,382	-0.18%	大賣/
2019/10/07	164	38.42	141	38.51	38.15	23	42,489	0.05%	大買/大賣/
2019/10/04	64	37.74	82	37.75	37.90	-18	41,966	-0.04%
2019/10/03	89	37.42	111	37.28	37.70	-22	41,536	-0.05%	大賣/
2019/10/02	99	37.12	127	37.06	37.80	-28	41,033	-0.07%	大賣/
2019/10/01	47	35.70	41	35.41	35.90	6	40,230	0.01%
2019/09/27	28	35.04	33	34.76	34.75	-5	39,831	-0.01%
2019/09/26	5	35.89	120	35.48	35.60	-115	39,393	-0.29%	大賣/鉅額交易
2019/09/25	16	36.00	14	36.07	36.10	2	39,158	0.01%
2019/09/24	18	36.33	18	36.42	35.80	0	39,255	0.00%
2019/09/23	129	37.62	130	37.72	37.50	-1	38,966	0.00%	大買/大賣/
2019/09/20	119	36.96	21	37.18	36.85	98	38,463	0.25%	大買/
2019/09/19	29	36.56	62	36.91	36.95	-33	37,999	-0.09%
2019/09/18	116	36.53	101	36.87	36.50	15	37,726	0.04%	大買/大賣/
2019/09/17	80	36.89	103	36.83	36.70	-23	37,174	-0.06%	大賣/
2019/09/16	60	36.05	35	36.30	36.25	25	37,095	0.07%
2019/09/12	30	35.99	39	35.97	35.85	-9	36,562	-0.02%
2019/09/11	81	35.46	87	35.59	35.55	-6	36,167	-0.02%
2019/09/10	22	35.61	18	35.70	35.70	4	35,595	0.01%
2019/09/09	158	36.24	133.8	36.43	35.55	24.2	35,065	0.07%	大買/大賣/
2019/09/06	169	37.47	165	37.40	37.00	4	34,262	0.01%	大買/大賣/
2019/09/05	151	35.40	340	35.73	36.60	-189	32,356	-0.58%	大買/大賣/鉅額交易
2019/09/04	23	32.93	25	33.16	33.30	-2	30,454	-0.01%
2019/09/03	2	32.73	18	32.78	32.10	-16	30,089	-0.05%
2019/09/02	6	32.13	15	32.09	32.50	-9	29,806	-0.03%
2019/08/30	210	32.72	219	32.65	32.10	-9	29,435	-0.03%	大買/大賣/
2019/08/29	79	31.67	108	31.86	32.15	-29	28,021	-0.10%	大賣/
2019/08/28	45	31.07	22.2	30.75	30.65	22.8	27,048	0.08%
2019/08/27	105	31.45	55	31.48	30.80	50	26,720	0.19%	大買/
2019/08/26	136	31.32	123	31.35	30.95	13	26,329	0.05%	大買/大賣/
2019/08/23	102	32.42	44	32.45	32.40	58	25,684	0.23%	大買/
2019/08/22	302	32.14	250	32.01	32.80	52	24,986	0.21%	大買/大賣/
2019/08/21	46	30.21	66	29.86	30.60	-20	22,932	-0.09%
2019/08/20	70	29.55	68	29.47	29.10	2	22,112	0.01%
2019/08/19	12	29.82	61	29.85	29.60	-49	21,683	-0.23%
2019/08/16	41	29.60	49	29.56	29.50	-8	21,065	-0.04%
2019/08/15	14	28.04	86	28.16	28.60	-72	19,576	-0.37%
2019/08/14	59	27.62	20	27.62	27.50	39	18,507	0.21%
2019/08/08	14	26.51	1	26.80	26.85	13	18,476	0.07%
2019/08/07	10	26.50	20	26.50	26.25	-10	18,360	-0.05%
2019/08/06	3	26.12	4	25.16	26.25	-1	18,355	-0.01%
2019/08/05	3	25.55	3	25.75	25.50	0	18,274	0.00%
2019/08/02	9	25.62	5	25.85	26.00	4	18,250	0.02%
2019/08/01	5	26.57	1	26.70	26.40	4	18,095	0.02%
2019/07/31	52	26.64	62	26.83	27.00	-10	17,994	-0.06%
2019/07/30	6	26.23	10	26.05	26.20	-4	17,759	-0.02%
2019/07/29	6	26.54	5	26.65	26.50	1	17,817	0.01%
2019/07/26	13	26.57	4	26.60	26.75	9	17,716	0.05%
2019/07/25	7	26.84	20	27.05	27.05	-13	17,541	-0.07%
2019/07/24	48	26.98	41	26.50	26.35	7	17,125	0.04%
2019/07/23	89	28.48	100	28.55	28.20	-11	16,007	-0.07%
2019/07/22	44	28.91	11	28.75	29.00	33	14,988	0.22%
2019/07/19	106	29.45	94	29.80	29.25	12	14,758	0.08%	大買/
2019/07/18	23	28.94	41	28.98	29.05	-18	14,620	-0.12%
2019/07/17	6	28.60	33	28.70	28.70	-27	14,531	-0.19%
2019/07/16	34	28.59	80	28.42	28.60	-46	14,662	-0.31%
2019/07/15	41	27.55	17	27.76	28.20	24	14,314	0.17%
2019/07/12	61	26.68	34	26.84	27.10	27	14,129	0.19%
2019/07/11	0	0.00	5	25.75	25.95	-5	14,174	-0.04%
2019/07/10	5	26.35	20	26.45	26.30	-15	14,850	-0.10%
2019/07/09	6	26.34	42	26.29	26.20	-36	15,220	-0.24%
2019/07/08	5	26.59	29	26.44	26.40	-24	16,078	-0.15%
2019/07/05	5	26.78	8	26.66	26.70	-3	16,403	-0.02%
2019/07/04	1	26.75	77	26.80	26.90	-76	16,726	-0.45%
2019/07/03	74	26.79	30	26.95	26.65	44	16,980	0.26%
2019/07/02	0	0.00	37	26.75	26.65	-37	17,478	-0.21%
2019/07/01	117	26.65	30	26.69	26.60	87	18,100	0.48%	大買/
2019/06/28	24	26.20	13	26.27	26.05	11	18,963	0.06%
2019/06/27	4	25.74	18	25.78	26.00	-14	20,197	-0.07%
2019/06/26	1	25.30	1	25.35	25.35	0	20,600	0.00%
2019/06/25	4	25.55	1	25.35	25.30	3	20,709	0.01%
2019/06/24	30	25.75	21	25.82	25.80	9	20,854	0.04%
2019/06/21	69	26.12	85	26.10	25.95	-16	20,896	-0.08%
2019/06/20	7	25.42	13	25.49	25.35	-6	20,493	-0.03%
2019/06/19	3	25.25	2	25.35	25.25	1	20,503	0.00%
2019/06/18	1	24.95	3	24.97	24.85	-2	20,559	-0.01%
2019/06/17	2	25.00	62	24.94	24.95	-60	20,649	-0.29%
2019/06/14	159	25.48	62	25.47	25.00	97	20,766	0.47%	大買/
2019/06/13	15	25.40	68	25.17	25.35	-53	20,360	-0.26%
2019/06/12	4	24.95	2	25.08	25.20	2	20,296	0.01%
2019/06/11	21	24.85	6	24.93	24.90	15	20,305	0.07%
2019/06/10	20	24.08	24	24.25	24.35	-4	20,085	-0.02%
2019/06/05	1	23.85	31	23.90	23.45	-30	20,117	-0.15%
2019/06/04	1	23.50	1	23.40	23.50	0	20,139	0.00%
2019/06/03	0	0.00	11	23.25	23.35	-11	20,228	-0.05%
2019/05/31	20	22.98	12	22.92	23.15	8	20,259	0.04%
2019/05/30	10	22.55	7	22.71	22.80	3	20,363	0.01%
2019/05/29	5	22.09	0	0.00	22.05	5	20,338	0.02%
2019/05/28	13	23.16	3	23.35	22.60	10	20,280	0.05%
2019/05/27	3	22.70	15	22.93	23.15	-12	20,272	-0.06%
2019/05/24	38	23.35	12	23.37	23.00	26	20,291	0.13%
2019/05/23	40	23.58	50	23.46	23.70	-10	20,268	-0.05%
2019/05/22	42	23.57	52	23.92	23.55	-10	20,365	-0.05%
2019/05/21	10	23.30	5	23.10	23.20	5	20,493	0.02%
2019/05/20	64	23.50	50	23.87	23.50	14	21,209	0.07%
2019/05/17	11	24.29	31	23.94	23.75	-20	21,337	-0.09%
2019/05/16	56	24.36	3	24.52	23.65	53	21,310	0.25%
2019/05/15	21	23.75	1	23.95	23.95	20	21,224	0.09%
2019/05/14	27	22.70	25	22.68	23.50	2	21,291	0.01%
2019/05/13	9	23.24	31	23.12	23.10	-22	21,387	-0.10%
2019/05/10	0	0.00	36	24.24	24.00	-36	21,375	-0.17%
2019/05/09	29	24.72	1	24.50	24.35	28	21,316	0.13%
2019/05/08	0	0.00	6	24.55	25.00	-6	21,224	-0.03%
2019/05/07	7	24.84	5	24.85	24.80	2	21,241	0.01%
2019/05/06	8	24.66	5	24.85	24.50	3	21,236	0.01%
2019/05/03	6	25.85	0	0.00	25.75	6	20,972	0.03%
2019/05/02	1	25.65	4	25.88	25.70	-3	20,975	-0.01%
2019/04/30	2	25.35	1	25.45	25.55	1	20,948	0.00%
2019/04/29	14	25.14	11	25.68	25.90	3	20,870	0.01%
2019/04/26	1	25.65	2	26.00	25.70	-1	20,598	0.00%
2019/04/25	23	26.10	34	25.85	26.10	-11	20,614	-0.05%
2019/04/24	67	26.42	54	26.00	25.85	13	20,653	0.06%
2019/04/23	47	27.86	19	28.02	27.55	28	19,663	0.14%
2019/04/22	6	28.08	12	27.99	28.10	-6	19,327	-0.03%
2019/04/19	26	27.61	19	27.67	27.35	7	18,894	0.04%
2019/04/18	79	27.45	120	27.14	27.00	-41	18,667	-0.22%	大賣/
2019/04/17	26	27.95	11	28.06	27.50	15	18,384	0.08%
2019/04/16	105	28.44	94	28.33	28.05	11	17,818	0.06%	大買/
2019/04/15	52	27.67	4	27.55	27.35	48	17,098	0.28%
2019/04/12	135	27.67	129	27.87	27.55	6	16,723	0.04%	大買/大賣/
2019/04/11	44	27.00	261	26.61	26.80	-217	15,825	-1.37%	大賣/鉅額交易
2019/04/10	262	26.87	12	26.92	26.90	250	15,437	1.62%	大買/鉅額交易
2019/04/09	59	26.59	5	26.48	26.45	54	15,118	0.36%
2019/04/08	11	27.39	25	27.41	27.05	-14	14,820	-0.09%
2019/04/03	44	26.62	31	26.61	26.60	13	14,225	0.09%
2019/04/02	46	26.09	34	26.21	26.40	12	13,501	0.09%
2019/04/01	67	25.33	102	25.54	25.30	-35	12,231	-0.29%	大賣/
2019/03/29	15	23.27	28	23.00	23.70	-13	10,574	-0.12%
2019/03/28	22	22.45	20	22.55	22.70	2	10,037	0.02%
2019/03/27	27	22.11	43	22.56	22.70	-16	10,028	-0.16%
2019/03/26	21	21.91	10	21.75	21.70	11	10,195	0.11%
2019/03/25	0	0.00	2	22.00	22.00	-2	10,179	-0.02%
2019/03/22	0	0.00	27	22.56	22.35	-27	10,200	-0.26%
2019/03/21	35	22.65	14	22.73	22.60	21	10,207	0.21%
2019/03/20	12	22.36	5	22.40	22.35	7	10,283	0.07%
2019/03/19	0	0.00	16	22.61	22.35	-16	10,382	-0.15%
2019/03/18	9	22.05	5	22.12	22.15	4	10,457	0.04%
2019/03/15	2	21.60	10	21.75	21.80	-8	10,411	-0.08%
2019/03/14	19	21.75	0	0.00	21.50	19	10,552	0.18%
2019/03/13	3	22.38	1	22.55	22.20	2	10,743	0.02%
2019/03/12	13	22.37	4	22.55	22.40	9	10,932	0.08%
2019/03/11	0	0.00	6	22.08	22.10	-6	11,167	-0.05%
2019/03/08	15	21.74	3	21.65	21.65	12	11,761	0.10%
2019/03/06	3	22.95	0	0.00	22.90	3	12,051	0.02%
2019/03/05	11	23.27	12	22.99	22.80	-1	12,248	-0.01%
2019/03/04	0	0.00	1	22.80	22.95	-1	12,222	-0.01%
2019/02/25	30	23.00	31	23.29	23.00	-1	12,418	-0.01%
2019/02/22	1	23.10	1	22.95	23.00	0	12,358	0.00%
2019/02/21	8	22.68	47	22.67	23.20	-39	12,366	-0.32%
2019/02/20	37	22.97	35	22.93	22.95	2	12,650	0.02%
2019/02/19	38	22.97	133	22.64	23.05	-95	12,561	-0.76%	大賣/
2019/02/18	50	21.80	8	21.76	21.90	42	11,968	0.35%
2019/02/15	25	21.46	1	21.45	21.55	24	12,015	0.20%
2019/02/14	51	21.70	2	22.13	21.50	49	12,021	0.41%
2019/02/13	0	0.00	6	21.70	21.70	-6	11,962	-0.05%
2019/02/12	4	21.60	176	21.44	21.60	-172	12,446	-1.38%	大賣/鉅額交易
2019/02/11	1	21.10	9	21.07	21.20	-8	12,566	-0.06%
2019/01/30	0	0.00	1	20.90	20.60	-1	12,660	-0.01%
2019/01/29	1	20.65	0	0.00	20.80	1	13,024	0.01%
2019/01/28	0	0.00	0.3	20.85	20.85	-0.3	13,415	0.00%
2019/01/25	0	0.00	3	20.73	20.70	-3	13,626	-0.02%
2019/01/23	31	20.48	30	20.40	20.50	1	13,935	0.01%
2019/01/22	3	20.35	0	0.00	20.20	3	14,072	0.02%
2019/01/21	4	20.75	2	20.80	20.70	2	14,161	0.01%
2019/01/18	5	20.25	6	20.56	20.60	-1	14,266	-0.01%
2019/01/17	7	20.66	3	20.95	20.30	4	14,486	0.03%
2019/01/16	5	20.40	14	20.43	20.60	-9	14,495	-0.06%
2019/01/15	50	20.10	0	0.00	20.20	50	14,360	0.35%
2019/01/11	0	0.00	11	20.15	19.90	-11	14,692	-0.07%
2019/01/09	6	19.95	0	0.00	19.90	6	15,386	0.04%
2019/01/08	0	0.00	3	20.10	20.05	-3	15,487	-0.02%
2019/01/07	1	19.90	3	20.10	19.90	-2	15,621	-0.01%
2019/01/02	0	0.00	5	19.80	19.85	-5	16,019	-0.03%
2018/12/28	17	19.96	0	0.00	19.80	17	16,284	0.10%
2018/12/27	3	20.25	0	0.00	20.20	3	16,852	0.02%
2018/12/25	10	20.05	0	0.00	20.15	10	17,065	0.06%
2018/12/24	10	20.70	4	20.55	20.55	6	17,093	0.04%
2018/12/20	7	20.47	0	0.00	20.60	7	17,722	0.04%
2018/12/19	1	21.45	11	21.81	21.30	-10	17,714	-0.06%
2018/12/17	0	0.00	23	21.18	21.05	-23	17,765	-0.13%
2018/12/14	22	21.43	1	21.75	21.50	21	17,781	0.12%
2018/12/13	101	21.85	14	22.03	21.95	87	17,820	0.49%	大買/
2018/12/12	1	21.55	1	21.45	21.60	0	17,689	0.00%
2018/12/11	25	21.32	1	21.15	21.10	24	17,662	0.14%
2018/12/10	0	0.00	2	20.65	20.65	-2	17,651	-0.01%
2018/12/07	13	20.83	2	21.30	21.20	11	17,651	0.06%
2018/12/06	12	21.35	0	0.00	20.35	12	17,640	0.07%
2018/12/05	0	0.00	6	21.75	21.80	-6	17,458	-0.03%
2018/12/04	24	22.45	27	22.55	22.40	-3	17,852	-0.02%
2018/12/03	17	22.09	189	21.52	22.30	-172	17,951	-0.96%	大賣/鉅額交易
2018/11/30	1	20.30	12	20.43	20.40	-11	17,427	-0.06%
2018/11/29	0	0.00	6	20.98	20.00	-6	17,294	-0.03%
2018/11/28	10	19.95	40	20.15	20.35	-30	17,213	-0.17%
2018/11/27	2	19.85	49	19.43	19.85	-47	17,126	-0.27%
2018/11/26	39	19.20	24	19.35	19.20	15	17,119	0.09%
2018/11/23	31	19.21	1	19.10	19.05	30	17,118	0.18%
2018/11/22	46	19.82	14	19.82	19.45	32	17,050	0.19%
2018/11/21	10	19.35	2	19.55	19.55	8	16,899	0.05%
2018/11/20	26	19.81	52	19.65	19.65	-26	16,952	-0.15%
2018/11/19	153	20.15	7	20.30	20.10	146	17,034	0.86%	大買/鉅額交易
2018/11/16	12	19.72	11	19.80	19.20	1	16,955	0.01%
2018/11/15	3	19.37	19	19.40	19.55	-16	16,886	-0.09%
2018/11/14	0	0.00	96	18.96	19.10	-96	16,986	-0.57%
2018/11/13	13	18.06	14	18.23	18.70	-1	17,107	-0.01%
2018/11/12	0	0.00	6	18.43	18.60	-6	17,024	-0.04%
2018/11/09	70	18.14	0	0.00	18.30	70	16,951	0.41%
2018/11/07	36	18.80	0	0.00	18.85	36	16,287	0.22%
2018/11/06	4	19.43	0	0.00	18.75	4	16,284	0.02%
2018/11/05	4	20.21	0	0.00	19.90	4	15,950	0.03%
2018/11/02	8	20.74	20	21.04	21.30	-12	15,614	-0.08%
2018/11/01	0	0.00	4	20.08	20.30	-4	15,470	-0.03%
2018/10/31	1	19.90	10	20.00	19.80	-9	15,696	-0.06%
2018/10/30	0	0.00	67	19.43	19.15	-67	15,858	-0.42%
2018/10/29	0	0.00	1	18.75	18.95	-1	16,107	-0.01%
2018/10/26	13	18.27	8	18.49	18.35	5	16,437	0.03%
2018/10/25	34	18.30	1	18.50	18.25	33	16,927	0.19%
2018/10/23	33	20.13	6	20.10	20.10	27	16,963	0.16%
2018/10/22	1	20.70	0	0.00	20.80	1	17,118	0.01%
2018/10/19	10	20.35	0	0.00	20.45	10	17,055	0.06%
2018/10/18	10	20.65	15	20.91	20.95	-5	17,019	-0.03%
2018/10/17	22	20.89	4	20.68	20.35	18	16,837	0.11%
2018/10/16	5	21.20	0	0.00	21.20	5	16,856	0.03%
2018/10/15	55	20.77	101	20.60	20.75	-46	16,972	-0.27%	大賣/
2018/10/12	31	19.13	3	19.98	20.10	28	16,971	0.16%
2018/10/11	23	19.35	91	19.36	19.35	-68	17,020	-0.40%
2018/10/09	50	21.65	2	21.65	21.50	48	17,107	0.28%
2018/10/08	17	21.83	3	21.68	21.65	14	17,213	0.08%
2018/10/05	22	21.45	94	21.24	21.40	-72	17,064	-0.42%
2018/10/04	5	23.55	5	23.65	23.45	0	16,604	0.00%
2018/10/03	8	23.77	4	24.05	23.70	4	16,650	0.02%
2018/10/02	2	24.35	121	24.27	24.50	-119	16,732	-0.71%	大賣/鉅額交易
2018/10/01	0	0.00	5	24.30	24.40	-5	16,847	-0.03%
2018/09/28	7	24.21	0	0.00	24.10	7	16,892	0.04%
2018/09/27	22	25.03	147	24.88	24.65	-125	16,787	-0.74%	大賣/鉅額交易
2018/09/26	0	0.00	140	24.60	24.55	-140	16,534	-0.85%	大賣/鉅額交易
2018/09/25	3	24.72	108	24.82	24.70	-105	16,640	-0.63%	大賣/鉅額交易
2018/09/21	4	23.45	221	23.72	24.10	-217	16,420	-1.32%	大賣/鉅額交易
2018/09/20	0	0.00	109	23.32	23.25	-109	16,399	-0.66%	大賣/鉅額交易
2018/09/19	0	0.00	31	23.77	23.65	-31	16,559	-0.19%
2018/09/18	7	24.02	11	24.08	23.95	-4	16,537	-0.02%
2018/09/17	4	24.30	4	24.70	24.80	0	16,679	0.00%
2018/09/14	7	24.64	9	24.47	24.60	-2	16,705	-0.01%
2018/09/13	0	0.00	25	23.35	23.55	-25	16,891	-0.15%
2018/09/12	11	23.57	128	23.13	23.10	-117	17,158	-0.68%	大賣/鉅額交易
2018/09/11	2	23.28	15	23.99	23.85	-13	17,449	-0.07%
2018/09/10	84	23.56	76	23.35	23.30	8	18,032	0.04%
2018/09/07	7	27.10	4	25.50	25.85	3	19,104	0.02%
2018/09/06	0	0.00	1	28.30	28.00	-1	21,158	0.00%
2018/09/05	5	28.08	4	28.16	27.85	1	22,206	0.00%
2018/09/04	97	28.06	33	27.88	27.90	64	22,719	0.28%
2018/09/03	12	28.80	0	0.00	28.55	12	22,715	0.05%
2018/08/31	3	28.95	11	29.00	29.40	-8	22,722	-0.04%
2018/08/30	0	0.00	51	29.00	29.10	-51	22,854	-0.22%
2018/08/29	2	29.00	3	29.18	29.10	-1	22,947	0.00%
2018/08/28	3	29.23	3	29.22	28.90	0	23,098	0.00%
2018/08/27	4	28.74	6	29.11	29.25	-2	23,249	-0.01%
2018/08/24	4	28.64	32	28.62	28.80	-28	23,183	-0.12%
2018/08/23	28	29.00	19	28.84	28.95	9	23,073	0.04%
2018/08/22	0	0.00	81	27.58	27.60	-81	22,828	-0.35%
2018/08/21	165	27.18	146	27.13	27.20	19	22,932	0.08%	大買/大賣/
2018/08/20	197	27.66	56	27.49	27.40	141	23,086	0.61%	大買/鉅額交易
2018/08/16	12	28.89	4	29.34	29.05	8	23,348	0.03%
2018/08/15	38	29.70	0	0.00	29.35	38	23,421	0.16%
2018/08/14	8	29.89	7	30.16	30.50	1	23,514	0.00%
2018/08/13	43	30.02	2	29.60	29.85	41	23,716	0.17%
2018/08/10	20	31.15	0	0.00	31.10	20	23,821	0.08%
2018/08/09	25	31.47	2	31.50	31.50	23	23,939	0.10%
2018/08/08	20	32.00	3	32.07	31.90	17	24,118	0.07%
2018/08/07	22	32.02	11	32.70	32.00	11	24,418	0.05%
2018/08/06	4	32.91	14	32.96	33.00	-10	24,297	-0.04%
2018/08/03	10	32.18	2	32.58	32.00	8	24,510	0.03%
2018/08/02	11	32.40	27	32.33	32.20	-16	24,651	-0.06%
2018/08/01	22	32.19	35	31.78	32.20	-13	25,327	-0.05%
2018/07/31	1	30.40	6	31.07	30.40	-5	25,290	-0.02%
2018/07/30	15	30.73	0	0.00	30.40	15	25,140	0.06%
2018/07/27	5	30.35	4	30.73	30.90	1	25,161	0.00%
2018/07/26	6	30.06	2	30.23	30.25	4	25,300	0.02%
2018/07/25	0	0.00	5	29.65	30.00	-5	25,565	-0.02%
2018/07/23	62	29.10	4	29.30	29.05	58	25,313	0.23%
2018/07/20	37	30.45	9	30.49	30.25	28	25,076	0.11%
2018/07/19	2	29.95	0	0.00	29.95	2	24,901	0.01%
2018/07/18	0	0.00	153	29.87	30.10	-153	24,931	-0.61%	大賣/鉅額交易
2018/07/17	158	29.53	9	29.16	29.10	149	24,825	0.60%	大買/鉅額交易
2018/07/16	7	30.24	0	0.00	30.00	7	24,839	0.03%
2018/07/13	1	31.20	1	31.05	31.00	0	24,691	0.00%
2018/07/11	1	30.05	1	30.95	30.75	0	24,952	0.00%
2018/07/10	34	30.55	0	0.00	30.35	34	25,171	0.14%
2018/07/09	58	30.76	18	30.72	31.15	40	26,232	0.15%
2018/07/06	25	30.69	25	30.72	30.80	0	26,899	0.00%
2018/07/05	2	31.78	0	0.00	30.65	2	26,945	0.01%
2018/07/04	18	31.98	0	0.00	31.95	18	26,993	0.07%
2018/07/03	15	33.14	3	32.88	32.50	12	27,117	0.04%
2018/07/02	150	32.57	13	32.67	32.55	137	26,962	0.51%	大買/鉅額交易
2018/06/29	3	32.10	65	32.10	32.35	-62	27,093	-0.23%
2018/06/28	31	32.07	12	31.73	31.65	19	27,009	0.07%
2018/06/27	3	32.35	15	32.79	32.30	-12	26,950	-0.04%
2018/06/26	88	32.44	130	32.55	32.55	-42	26,929	-0.16%	大賣/
2018/06/25	5	33.33	2	33.30	33.00	3	26,886	0.01%
2018/06/22	98	33.69	81	33.70	33.15	17	26,980	0.06%
2018/06/21	79	35.39	46	35.13	34.60	33	26,896	0.12%
2018/06/20	41	34.84	30	35.39	35.60	11	26,861	0.04%
2018/06/19	159	35.44	5	35.58	34.90	154	26,765	0.58%	大買/鉅額交易
2018/06/15	162	38.34	20	38.07	37.70	142	26,255	0.54%	大買/鉅額交易
2018/06/14	44	37.91	98	38.04	38.90	-54	24,915	-0.22%
2018/06/13	105	34.76	139	35.27	35.40	-34	22,937	-0.15%	大買/大賣/
2018/06/12	131	34.44	14	34.48	33.80	117	22,031	0.53%	大買/鉅額交易
2018/06/11	13	32.88	0	0.00	32.75	13	21,673	0.06%
2018/06/08	1	34.15	6	33.36	33.40	-5	21,921	-0.02%
2018/06/07	2	33.65	1	34.50	33.65	1	22,377	0.00%
2018/06/06	0	0.00	1	34.45	34.55	-1	22,251	0.00%
2018/06/05	8	34.94	10	34.55	34.15	-2	22,400	-0.01%
2018/06/04	8	34.24	11	34.58	34.90	-3	22,455	-0.01%
2018/06/01	0	0.00	16	33.67	33.70	-16	22,512	-0.07%
2018/05/31	1	33.65	14	34.02	33.60	-13	22,802	-0.06%
2018/05/30	29	33.89	12	33.67	33.55	17	23,288	0.07%
2018/05/29	25	34.84	2	34.80	34.50	23	23,391	0.10%
2018/05/28	102	34.91	30	34.95	34.95	72	23,570	0.31%	大買/
2018/05/25	12	34.34	0	0.00	34.20	12	23,415	0.05%
2018/05/24	17	34.41	28	33.80	34.45	-11	23,628	-0.05%
2018/05/23	14	33.60	12	33.19	33.15	2	23,605	0.01%
2018/05/22	32	33.73	26	33.46	33.40	6	23,453	0.03%
2018/05/21	19	33.72	21	33.34	33.80	-2	23,377	-0.01%
2018/05/18	29	33.04	27	33.39	32.70	2	23,167	0.01%
2018/05/17	2	33.08	14	33.25	33.30	-12	23,090	-0.05%
2018/05/16	23	33.19	13	33.27	33.10	10	23,046	0.04%
2018/05/15	57	34.78	20	34.33	33.80	37	22,957	0.16%
2018/05/14	151	34.14	26	34.48	34.15	125	23,036	0.54%	大買/鉅額交易
2018/05/11	201	34.55	51	34.83	34.10	150	23,132	0.65%	大買/鉅額交易
2018/05/10	138	33.83	104	33.95	33.80	34	22,666	0.15%	大買/大賣/
2018/05/09	48	33.36	51	33.38	33.20	-3	22,350	-0.01%
2018/05/08	29	32.61	36	31.99	32.80	-7	21,464	-0.03%
2018/05/07	20	30.90	2	31.05	30.95	18	21,176	0.08%
2018/05/04	18	31.78	1	31.60	30.95	17	21,506	0.08%
2018/05/03	26	31.78	25	31.78	31.75	1	22,074	0.00%
2018/05/02	33	31.61	7	31.59	31.35	26	21,805	0.12%
2018/04/25	5	29.85	0	0.00	30.10	5	21,588	0.02%
2018/04/24	0	0.00	20	29.90	30.00	-20	21,592	-0.09%
2018/04/23	11	31.75	9	31.10	31.00	2	21,465	0.01%
2018/04/20	111	32.02	111	32.42	32.10	0	21,387	0.00%	大買/大賣/
2018/04/19	1	31.85	1	31.85	31.70	0	21,201	0.00%
2018/04/18	3	31.77	1	31.80	31.70	2	21,291	0.01%
2018/04/17	19	31.72	6	31.88	31.45	13	21,209	0.06%
2018/04/16	5	32.90	9	32.88	32.65	-4	21,189	-0.02%
2018/04/13	50	33.21	19	33.09	33.05	31	21,166	0.15%
2018/04/12	108	30.60	133	30.88	31.35	-25	20,249	-0.12%	大買/大賣/
2018/04/11	2	29.10	21	28.67	28.50	-19	19,771	-0.10%
2018/04/10	7	29.39	0	0.00	29.40	7	19,800	0.04%
2018/04/03	3	30.10	10	30.10	30.20	-7	19,923	-0.04%
2018/04/02	0	0.00	14	30.71	30.45	-14	20,214	-0.07%
2018/03/31	1	29.70	0	0.00	30.05	1	20,072	0.00%
2018/03/30	20	30.30	0	0.00	29.50	20	20,210	0.10%
2018/03/29	4	30.16	0	0.00	30.00	4	20,387	0.02%
2018/03/28	13	30.11	0	0.00	29.90	13	20,561	0.06%
2018/03/27	8	31.20	9	31.12	30.95	-1	20,417	0.00%
2018/03/26	4	30.31	58	30.26	30.65	-54	20,355	-0.27%
2018/03/23	13	30.94	22	30.81	30.50	-9	20,233	-0.04%
2018/03/22	19	32.01	17	31.92	32.00	2	19,980	0.01%
2018/03/21	5	31.22	7	31.56	31.55	-2	19,663	-0.01%
2018/03/20	11	30.69	8	30.71	30.60	3	19,418	0.02%
2018/03/19	22	31.43	29	31.22	31.10	-7	19,183	-0.04%
2018/03/16	0	0.00	1	33.05	32.15	-1	18,762	-0.01%
2018/03/15	25	32.79	5	32.73	32.60	20	18,777	0.11%
2018/03/14	25	33.34	4	33.56	33.20	21	18,836	0.11%
2018/03/13	66	33.02	68	32.99	32.95	-2	18,651	-0.01%
2018/03/12	7	32.25	0	0.00	32.25	7	18,307	0.04%
2018/03/09	2	32.10	1	31.90	31.90	1	18,457	0.01%
2018/03/07	19	32.43	4	31.85	31.85	15	18,602	0.08%
2018/03/06	12	32.99	11	32.81	32.80	1	18,614	0.01%
2018/03/05	49	34.01	30	33.24	33.10	19	18,739	0.10%
2018/03/02	14	33.69	23	34.33	34.70	-9	18,481	-0.05%
2018/03/01	2	34.15	1	34.75	33.85	1	18,503	0.01%
2018/02/27	2	34.85	2	35.25	34.00	0	18,561	0.00%
2018/02/26	10	35.07	4	35.43	34.80	6	19,253	0.03%
2018/02/23	2	35.85	27	35.51	35.85	-25	19,068	-0.13%
2018/02/22	4	33.40	2	33.30	33.30	2	19,016	0.01%
2018/02/21	62	33.93	64	34.12	33.80	-2	19,254	-0.01%
2018/02/12	5	33.44	0	0.00	33.05	5	19,375	0.03%
2018/02/09	15	31.98	16	33.12	33.35	-1	19,537	-0.01%
2018/02/08	4	34.69	0	0.00	34.30	4	19,637	0.02%
2018/02/07	14	35.54	14	36.14	34.95	0	19,961	0.00%
2018/02/06	33	35.02	9	35.04	34.65	24	20,642	0.12%
2018/02/05	7	36.56	19	37.07	37.20	-12	20,457	-0.06%
2018/02/02	5	36.00	3	36.35	35.85	2	20,599	0.01%
2018/02/01	9	36.12	1	35.65	35.65	8	21,815	0.04%
2018/01/31	9	36.08	5	36.22	36.20	4	22,319	0.02%
2018/01/30	0	0.00	16	37.03	37.15	-16	22,530	-0.07%
2018/01/29	3	36.33	6	36.02	36.45	-3	23,005	-0.01%
2018/01/26	72	36.10	8	36.43	34.90	64	23,509	0.27%
2018/01/25	5	38.62	0	0.00	38.00	5	22,966	0.02%
2018/01/24	7	38.13	4	38.25	38.25	3	23,424	0.01%
2018/01/23	3	38.78	2	38.50	38.50	1	23,505	0.00%
2018/01/22	2	38.93	3	38.90	39.15	-1	23,584	0.00%
2018/01/19	2	38.30	2	38.70	38.75	0	23,547	0.00%
2018/01/18	8	38.61	6	38.45	38.30	2	23,471	0.01%
2018/01/17	1	38.80	0	0.00	38.70	1	23,421	0.00%
2018/01/16	1	38.95	2	38.85	39.20	-1	23,463	0.00%
2018/01/15	4	38.89	0	0.00	38.90	4	23,448	0.02%
2018/01/12	0	0.00	4	39.44	39.60	-4	23,531	-0.02%
2018/01/11	0	0.00	1	38.60	38.20	-1	23,511	0.00%
2018/01/10	6	38.23	0	0.00	38.00	6	23,773	0.03%
2018/01/09	12	39.58	11	39.82	39.65	1	23,536	0.00%
2018/01/08	1	41.75	0	0.00	41.80	1	23,289	0.00%
2018/01/05	1	40.45	15	40.96	40.80	-14	22,986	-0.06%
2018/01/04	3	39.75	4	39.98	40.00	-1	22,763	0.00%
2018/01/03	21	39.71	5	39.29	39.00	16	22,867	0.07%
2018/01/02	1	39.90	22	39.50	40.00	-21	22,745	-0.09%

〈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

陽信-石牌券商分點個股進出
陽信-石牌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

陽信-石牌 券商分點個股進出 陽信-石牌 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

陽信-石牌券商分點個股進出
陽信-石牌券商分點全部個股操作績效/獲利分析