華通 (2313)-華南永昌-南京券商分點個股進出

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
78.0
漲跌
▲0.1
漲幅
+0.13%
成交量
17,619張
產業
上市電子零組件類股
1848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－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/05/03	7	79.43	41	78.79	78.00	-34	28,843	-0.12%
2024/05/02	4	76.73	7	77.11	77.90	-3	28,921	-0.01%
2024/04/30	14.3	78.46	22	78.13	77.20	-7.7	29,353	-0.03%
2024/04/29	7.2	77.50	7	77.86	77.80	0.1	29,672	0.00%
2024/04/26	8	77.74	33	78.11	77.60	-25	29,786	-0.08%
2024/04/25	5	75.40	4	75.00	75.00	1	29,631	0.00%
2024/04/24	16.1	74.14	11	74.48	74.30	5.1	29,751	0.02%
2024/04/23	10.3	73.72	8	73.26	72.90	2.3	29,834	0.01%
2024/04/22	15	75.19	14	74.64	73.80	1	29,948	0.00%
2024/04/19	34.2	76.11	12	75.89	76.10	22.2	29,858	0.07%
2024/04/18	28	77.94	4	78.20	77.50	24	29,762	0.08%
2024/04/17	39	77.53	13	77.92	78.00	26	29,828	0.09%
2024/04/16	33	77.48	14.2	76.98	76.60	18.8	29,938	0.06%
2024/04/15	136	80.35	69	79.97	79.70	67	29,832	0.22%	大買/
2024/04/12	21	81.36	28	82.29	81.90	-7	29,842	-0.02%
2024/04/11	35	81.01	2.4	81.29	80.20	32.6	29,737	0.11%
2024/04/10	16	82.68	16	82.76	81.80	0	29,707	0.00%
2024/04/09	47	81.66	19	82.05	81.40	28	29,710	0.09%
2024/04/08	115	82.85	319.8	82.66	83.50	-204.8	29,554	-0.69%	大買/大賣/鉅額交易
2024/04/03	9.1	79.71	3	79.77	79.60	6.1	29,085	0.02%
2024/04/02	95	80.54	14.4	80.56	80.20	80.6	29,292	0.28%
2024/04/01	28.4	80.26	22	81.15	79.20	6.4	29,279	0.02%
2024/03/29	9.1	80.15	35	79.89	80.40	-25.9	29,170	-0.09%
2024/03/28	7	78.74	8	78.60	78.20	-1	29,054	0.00%
2024/03/27	164	78.11	22	77.99	77.70	142	29,268	0.49%	大買/鉅額交易
2024/03/26	60.1	78.05	40.2	77.53	75.90	19.9	29,380	0.07%
2024/03/25	16	80.23	16.4	80.91	80.00	-0.4	29,320	0.00%
2024/03/22	17.1	79.09	15	79.32	79.50	2.1	29,473	0.01%
2024/03/21	11	79.54	10	80.30	79.40	1	29,535	0.00%
2024/03/20	92.1	80.08	70.2	78.64	78.40	21.9	29,906	0.07%
2024/03/19	16	81.54	12.1	82.03	81.00	3.9	31,496	0.01%
2024/03/18	34	79.72	51	80.82	82.10	-17	32,411	-0.05%
2024/03/15	47.1	78.30	33	78.63	77.70	14.1	32,922	0.04%
2024/03/14	44.4	79.73	46	79.01	78.70	-1.6	32,926	0.00%
2024/03/13	74	81.64	87.1	81.66	81.20	-13.1	32,844	-0.04%
2024/03/12	85.3	84.25	44	84.10	82.40	41.3	32,839	0.13%
2024/03/11	66.2	80.10	186.8	80.19	82.00	-120.6	31,964	-0.38%	大賣/鉅額交易
2024/03/08	80.8	76.30	45	76.50	75.60	35.8	30,884	0.12%
2024/03/07	109	78.31	119	77.28	76.20	-10	31,035	-0.03%	大買/大賣/
2024/03/06	39	77.95	205.6	77.58	77.60	-166.6	30,914	-0.54%	大賣/鉅額交易
2024/03/05	62.3	76.76	16	76.76	76.40	46.3	31,431	0.15%
2024/03/04	99.3	77.65	81.5	77.40	77.00	17.8	32,972	0.05%
2024/03/01	55	74.32	41	74.64	74.30	14	34,387	0.04%
2024/02/29	97.7	75.41	45	75.80	76.10	52.7	35,913	0.15%
2024/02/27	79.1	75.79	93	76.29	75.40	-13.9	37,024	-0.04%
2024/02/26	169.5	77.74	159.2	77.29	77.20	10.3	37,017	0.03%	大買/大賣/
2024/02/23	187.1	79.04	388.2	78.97	78.40	-201.2	37,294	-0.54%	大買/大賣/鉅額交易
2024/02/22	73.2	76.78	77.9	77.89	80.10	-4.7	37,042	-0.01%
2024/02/21	22.1	71.49	25	72.30	72.90	-2.9	36,963	-0.01%
2024/02/20	11	72.50	40	72.51	72.70	-29	37,178	-0.08%
2024/02/19	37.1	71.46	77	71.40	71.00	-39.9	37,102	-0.11%
2024/02/16	34	72.53	67	72.06	72.00	-33	37,364	-0.09%
2024/02/15	43	71.56	38	71.24	71.00	5	37,615	0.01%
2024/02/05	46	72.52	28	70.84	71.60	18	38,983	0.05%
2024/02/02	36.8	71.09	7	71.13	70.20	29.8	40,232	0.07%
2024/02/01	4	69.58	0	0.00	70.00	4	40,191	0.01%
2024/01/31	3	69.67	32	69.90	69.50	-29	40,454	-0.07%
2024/01/30	6	70.75	10	71.15	70.50	-4	40,550	-0.01%
2024/01/29	8	70.18	34	69.99	71.00	-26	40,656	-0.06%
2024/01/26	8	69.40	86	69.51	69.00	-78	40,985	-0.19%
2024/01/25	8	70.38	7	70.63	69.80	1	41,188	0.00%
2024/01/24	35	70.61	10	70.82	70.40	25	40,982	0.06%
2024/01/23	22	68.76	61	68.21	69.70	-39	40,968	-0.10%
2024/01/22	35	67.98	10	67.24	66.90	25	40,683	0.06%
2024/01/19	3	66.40	5	67.42	67.40	-2	40,499	0.00%
2024/01/18	16.5	66.62	14	66.06	65.50	2.5	40,505	0.01%
2024/01/17	7	67.83	3	68.87	68.00	4	40,429	0.01%
2024/01/16	24	68.96	6	68.52	69.50	18	40,321	0.04%
2024/01/15	12	67.82	6	67.70	67.90	6	40,266	0.01%
2024/01/12	5	66.64	3.1	66.34	66.40	1.9	40,339	0.00%
2024/01/11	3.1	67.57	1	67.30	67.30	2.1	40,304	0.01%
2024/01/10	2.1	67.25	9	67.38	68.00	-7	40,527	-0.02%
2024/01/09	4	68.72	2	68.00	67.90	2	41,032	0.00%
2024/01/08	5	68.44	2	68.85	69.00	3	41,031	0.01%
2024/01/05	5.2	69.06	2	69.30	69.20	3.2	41,117	0.01%
2024/01/04	18	69.62	12	69.80	69.00	6	41,422	0.01%
2024/01/03	10.2	68.82	32	68.58	69.00	-21.8	41,492	-0.05%
2024/01/02	44.2	69.19	3	70.13	69.20	41.2	41,369	0.10%
2023/12/29	7	70.36	3	70.57	70.70	4	41,584	0.01%
2023/12/28	10	72.17	6.5	72.18	70.80	3.5	41,629	0.01%
2023/12/27	26.2	72.45	9	72.62	72.80	17.2	41,882	0.04%
2023/12/26	4	71.53	20	72.58	72.50	-16	42,037	-0.04%
2023/12/25	163	72.18	36	73.39	71.50	127	42,320	0.30%	大買/鉅額交易
2023/12/22	20	73.22	12	73.18	72.10	8	42,424	0.02%
2023/12/21	22	72.82	72	73.23	73.30	-50	42,481	-0.12%
2023/12/20	125	71.57	24	71.96	72.00	101	42,524	0.24%	大買/鉅額交易
2023/12/19	25	70.91	12	70.93	70.90	13	42,868	0.03%
2023/12/18	4.1	72.62	3	72.00	71.60	1.1	43,549	0.00%
2023/12/15	18	74.08	29	73.79	72.90	-11	44,545	-0.02%
2023/12/14	444.1	76.01	135.2	75.76	74.50	308.9	46,545	0.66%	大買/大賣/鉅額交易
2023/12/13	41.2	73.47	66.5	73.25	74.40	-25.3	46,806	-0.05%
2023/12/12	59.2	71.30	45	71.52	70.90	14.2	47,561	0.03%
2023/12/11	14	69.61	6	69.70	69.00	8	47,292	0.02%
2023/12/08	15	69.97	7	70.06	69.00	8	47,602	0.02%
2023/12/07	8.3	69.62	29	69.62	69.20	-20.7	48,515	-0.04%
2023/12/06	11	71.50	8	71.81	71.10	3	48,288	0.01%
2023/12/05	5.1	71.42	19	71.69	71.90	-13.9	48,248	-0.03%
2023/12/04	53.1	73.87	42	73.75	72.90	11.1	48,965	0.02%
2023/12/01	20.6	71.83	15.7	72.33	72.10	4.9	50,497	0.01%
2023/11/30	43.2	73.32	38.2	73.11	73.30	5	49,705	0.01%
2023/11/29	74.6	74.64	67.3	74.95	74.80	7.3	48,693	0.02%
2023/11/28	120.2	72.23	126	72.80	74.20	-5.8	46,827	-0.01%	大買/大賣/
2023/11/27	50	69.58	94	69.50	69.70	-44	44,777	-0.10%
2023/11/24	82	66.59	114	66.68	67.60	-32	42,790	-0.07%	大賣/
2023/11/22	34.1	64.62	35.1	64.70	64.70	-1	40,597	0.00%
2023/11/21	148	65.16	98.2	65.53	64.50	49.8	39,860	0.12%	大買/
2023/11/20	96.5	60.66	157.1	61.02	63.00	-60.6	38,050	-0.16%	大賣/
2023/11/17	2	58.95	18.6	58.50	59.00	-16.6	36,572	-0.05%
2023/11/16	6	56.93	12	56.68	57.20	-6	36,094	-0.02%
2023/11/15	9	57.78	9	57.70	57.10	0	35,884	0.00%
2023/11/14	14.2	58.20	5	58.56	57.70	9.2	35,570	0.03%
2023/11/13	120.8	59.11	78.7	59.34	59.10	42.1	35,109	0.12%	大買/
2023/11/10	104.2	57.15	114	57.60	57.20	-9.8	33,434	-0.03%	大買/大賣/
2023/11/09	19	54.88	8	54.73	54.80	11	31,750	0.03%
2023/11/08	10	55.00	6	55.00	54.90	4	31,548	0.01%
2023/11/07	3	54.50	2	54.35	54.40	1	31,258	0.00%
2023/11/06	3	54.27	6	54.27	53.90	-3	31,127	-0.01%
2023/11/03	6	54.98	4	54.65	54.40	2	30,839	0.01%
2023/11/02	12	54.12	12	54.00	54.10	0	30,609	0.00%
2023/11/01	2	53.00	0	0.00	52.70	2	30,568	0.01%
2023/10/31	30	54.15	32	53.15	52.80	-2	30,502	-0.01%
2023/10/30	0	0.00	15	53.35	53.50	-15	30,046	-0.05%
2023/10/27	7	52.29	11	52.40	52.20	-4	29,963	-0.01%
2023/10/26	4	52.60	9	53.17	52.20	-5	30,052	-0.02%
2023/10/25	6	53.80	16.1	53.81	53.70	-10.1	29,867	-0.03%
2023/10/24	7	53.07	8	52.96	52.90	-1	29,717	0.00%
2023/10/23	3	52.63	13	53.05	52.70	-10	29,641	-0.03%
2023/10/20	4	51.30	6	51.73	52.10	-2	29,565	-0.01%
2023/10/19	20.1	51.98	5	52.28	52.30	15.1	29,457	0.05%
2023/10/18	24	52.77	19	52.22	52.10	5	29,411	0.02%
2023/10/17	21	54.47	53.7	54.65	53.90	-32.7	29,148	-0.11%
2023/10/16	7	52.41	9	53.01	53.30	-2	28,656	-0.01%
2023/10/13	16	52.92	5	53.32	53.20	11	28,854	0.04%
2023/10/12	32	53.83	91	53.93	54.20	-59	29,327	-0.20%
2023/10/11	10	52.47	29	52.94	52.20	-19	28,844	-0.07%
2023/10/06	9.1	52.16	7	52.13	51.80	2.1	28,703	0.01%
2023/10/05	491.1	52.89	412	53.04	52.60	79.1	28,592	0.28%	大買/大賣/
2023/10/04	18.1	51.61	25	51.46	52.10	-7	28,224	-0.02%
2023/10/03	9	52.56	20.3	52.51	52.00	-11.3	28,024	-0.04%
2023/10/02	14	54.01	14.2	54.15	54.30	-0.2	27,611	0.00%
2023/09/28	5.7	53.75	15.3	53.26	53.00	-9.6	27,410	-0.04%
2023/09/27	18	53.67	7	53.91	53.80	11	27,321	0.04%
2023/09/26	25	55.17	10	54.58	54.30	15	26,988	0.06%
2023/09/25	18	54.97	12	54.99	54.70	6	26,553	0.02%
2023/09/22	39.1	55.20	41	55.43	55.60	-1.9	26,212	-0.01%
2023/09/21	53.1	55.27	88	55.69	55.50	-34.9	25,657	-0.14%
2023/09/20	81.3	57.38	106.4	57.73	56.60	-25.1	24,776	-0.10%	大賣/
2023/09/19	150.6	59.24	95.1	58.75	56.90	55.5	23,512	0.24%	大買/
2023/09/18	138.1	57.26	120	57.69	57.60	18.1	20,843	0.09%	大買/大賣/
2023/09/15	91	54.20	59.2	54.08	54.40	31.8	18,459	0.17%
2023/09/14	37.1	50.61	34	50.59	50.80	3.1	16,435	0.02%
2023/09/13	32.1	50.28	44	50.88	50.40	-11.9	15,673	-0.08%
2023/09/12	76.1	50.22	87	50.53	50.80	-10.9	15,093	-0.07%
2023/09/11	19	48.77	11	48.55	48.20	8	13,942	0.06%
2023/09/08	233	48.55	192.5	48.87	48.85	40.5	13,491	0.30%	大買/大賣/
2023/09/07	103	50.04	135	50.14	48.80	-32	13,015	-0.25%	大買/大賣/
2023/09/06	165	49.53	179.6	49.96	50.40	-14.6	11,877	-0.12%	大買/大賣/
2023/09/05	0	0.00	4	45.89	46.10	-4	9,507	-0.04%
2023/09/04	2	45.18	3	45.05	45.45	-1	9,471	-0.01%
2023/09/01	5.1	44.94	2	44.85	45.00	3.1	9,543	0.03%
2023/08/31	4	45.51	9	45.69	45.30	-5	9,583	-0.05%
2023/08/29	0	0.00	1	44.10	44.10	-1	9,466	-0.01%
2023/08/25	1	43.35	0	0.00	43.50	1	9,605	0.01%
2023/08/24	0	0.00	1	43.95	43.70	-1	9,731	-0.01%
2023/08/23	0	0.00	2	43.40	43.45	-2	9,875	-0.02%
2023/08/22	2	42.45	2	42.60	42.75	0	10,159	0.00%
2023/08/21	3	42.65	11	42.41	42.50	-8	10,296	-0.08%
2023/08/18	3.1	42.88	1	42.90	42.55	2.1	10,314	0.02%
2023/08/16	3	43.25	3	43.48	43.50	0	10,462	0.00%
2023/08/15	4	43.95	1	44.00	44.00	3	10,626	0.03%
2023/08/14	3.6	43.86	2	43.69	43.60	1.6	10,661	0.01%
2023/08/11	4	44.65	0	0.00	44.70	4	10,691	0.04%
2023/08/10	13	45.10	1	45.20	44.95	12	10,763	0.11%
2023/08/09	0	0.00	7	45.82	46.00	-7	10,677	-0.07%
2023/08/08	19	46.96	17	46.39	45.90	2	10,711	0.02%
2023/08/07	9	45.57	44	46.28	46.45	-35	10,484	-0.33%
2023/08/04	3	44.38	0	0.00	44.40	3	10,243	0.03%
2023/08/01	24	45.43	0	0.00	45.00	24	10,265	0.23%
2023/07/31	17	45.68	1	45.70	45.50	16	10,246	0.16%
2023/07/28	6	45.16	6	45.05	45.05	0	10,127	0.00%
2023/07/26	2	45.10	0	45.95	45.05	2	10,120	0.02%
2023/07/25	0	0.00	2	45.83	45.95	-2	10,081	-0.02%
2023/07/24	2	44.73	5	44.64	44.65	-3	10,070	-0.03%
2023/07/21	3	45.10	1	44.95	45.00	2	10,087	0.02%
2023/07/20	0	0.00	2	45.00	45.45	-2	10,106	-0.02%
2023/07/19	14	46.33	38	46.50	45.70	-24	10,253	-0.23%
2023/07/18	4	47.70	12	47.95	48.10	-8	10,109	-0.08%
2023/07/17	56	48.88	228	47.07	48.50	-172	9,815	-1.75%	大賣/鉅額交易
2023/07/14	4	45.50	4	45.65	45.70	0	9,152	0.00%
2023/07/13	3	46.05	6	46.24	45.70	-3	9,333	-0.03%
2023/07/12	7	45.71	7	45.76	45.75	0	9,272	0.00%
2023/07/11	2	45.63	17	45.61	45.60	-15	9,261	-0.16%
2023/07/10	2	45.03	0	0.00	44.85	2	9,478	0.02%
2023/07/07	7	45.33	102	45.52	45.60	-95	9,657	-0.98%	大賣/
2023/07/06	206	45.98	0	0.00	45.50	206	9,681	2.13%	大買/鉅額交易
2023/07/05	17	45.88	40.4	45.89	46.10	-23.4	9,675	-0.24%
2023/07/04	12.4	44.97	2	44.80	44.95	10.4	9,335	0.11%
2023/07/03	10	44.74	0	0.00	44.90	10	9,327	0.11%
2023/06/30	2	44.95	0	0.00	44.40	2	9,374	0.02%
2023/06/29	10	44.93	9	44.76	44.80	1	9,460	0.01%
2023/06/28	114	44.93	12	44.41	44.85	102	9,328	1.09%	大買/鉅額交易
2023/06/27	3	44.00	5	44.17	44.10	-2	9,185	-0.02%
2023/06/26	0	0.00	0	43.40	43.75	0	9,152	0.00%
2023/06/20	1	43.20	1	43.35	43.30	0	9,402	0.00%
2023/06/19	1	43.35	0	0.00	43.25	1	9,480	0.01%
2023/06/13	1	43.65	0	43.70	43.80	1	9,712	0.01%
2023/06/08	1	43.60	21	44.01	44.05	-20	9,938	-0.20%
2023/06/07	1	44.05	2	44.33	44.10	-1	10,081	-0.01%
2023/06/06	4	44.40	5	44.52	44.50	-1	10,034	-0.01%
2023/06/05	1	44.25	2	44.20	44.10	-1	10,009	-0.01%
2023/06/02	3	44.35	4	44.64	44.35	-1	10,128	-0.01%
2023/06/01	0	0.00	1.1	44.30	44.45	-1.1	10,087	-0.01%
2023/05/31	0	0.00	4	43.99	44.10	-4	10,077	-0.04%
2023/05/30	1	44.15	12	43.65	44.10	-11	10,040	-0.11%
2023/05/29	3	44.40	0	0.00	44.30	3	9,999	0.03%
2023/05/26	10	43.85	43	44.37	44.25	-33	9,907	-0.33%
2023/05/25	3	42.60	2	43.25	43.35	1	9,676	0.01%
2023/05/24	0	0.00	5	42.50	42.60	-5	9,602	-0.05%
2023/05/23	12	42.25	0	0.00	42.20	12	9,612	0.12%
2023/05/22	13.1	42.87	1	42.90	42.75	12.1	9,467	0.13%
2023/05/19	12	42.86	18	43.46	43.50	-6	9,372	-0.06%
2023/05/18	5	41.95	0	0.00	42.10	5	9,245	0.05%
2023/05/17	1	42.00	0	0.00	41.70	1	9,228	0.01%
2023/05/16	7	41.83	2	41.85	41.80	5	9,105	0.05%
2023/05/15	0	0.00	2	41.90	42.20	-2	8,984	-0.02%
2023/05/12	1.1	42.75	1	42.80	42.05	0.1	9,001	0.00%
2023/05/11	1.1	42.75	1	42.80	42.40	0.1	8,992	0.00%
2023/05/10	0	0.00	1	43.25	43.20	-1	8,994	-0.01%
2023/05/09	0	0.00	2	43.50	43.75	-2	9,083	-0.02%
2023/05/08	2	43.75	0	0.00	43.75	2	9,201	0.02%
2023/05/05	1.3	43.03	0	0.00	43.15	1.3	9,264	0.01%
2023/05/04	4	43.21	1	43.25	43.35	3	9,454	0.03%
2023/05/03	1	43.00	1	43.10	43.25	0	9,619	0.00%
2023/04/28	2	43.08	7	43.02	43.10	-5	9,993	-0.05%
2023/04/27	1	43.10	1	42.70	43.10	0	9,991	0.00%
2023/04/26	2	41.68	0	0.00	42.30	2	9,950	0.02%
2023/04/25	6.1	41.47	0	0.00	41.55	6.1	9,987	0.06%
2023/04/24	26	42.08	2	42.28	41.75	24	10,012	0.24%
2023/04/21	6	43.12	0	43.90	43.00	6	9,978	0.06%
2023/04/20	2	43.63	1	44.00	43.70	1	10,046	0.01%
2023/04/19	8	43.97	1	44.05	43.80	7	10,141	0.07%
2023/04/18	14	44.83	2	44.93	44.60	12	10,097	0.12%
2023/04/17	3	44.50	0	0.00	44.55	3	10,034	0.03%
2023/04/14	2	43.95	1	44.10	44.10	1	9,992	0.01%
2023/04/13	20	43.91	3	43.93	44.00	17	9,974	0.17%
2023/04/12	2	46.33	2	46.40	46.35	0	9,686	0.00%
2023/04/11	0	46.93	2	46.90	46.85	-2	9,416	-0.02%
2023/04/10	1	46.90	0	0.00	46.90	1	9,359	0.01%
2023/04/07	1	46.40	0	46.40	46.40	1	9,218	0.01%
2023/04/06	0	46.05	2	45.95	46.20	-2	9,176	-0.02%
2023/03/31	0	0.00	2	46.70	46.35	-2	9,230	-0.02%
2023/03/30	2	46.25	2	46.50	46.30	0	9,245	0.00%
2023/03/28	0	0.00	1	45.50	45.55	-1	9,237	-0.01%
2023/03/27	2	45.65	19	45.68	45.95	-17	9,255	-0.18%
2023/03/24	2	45.43	6	45.67	45.65	-4	9,358	-0.04%
2023/03/23	18	44.69	0	0.00	44.70	18	9,205	0.20%
2023/03/22	2	45.00	1	44.90	45.10	1	9,177	0.01%
2023/03/21	0	0.00	1	44.75	44.90	-1	9,177	-0.01%
2023/03/20	0	0.00	8	43.62	44.30	-8	9,303	-0.09%
2023/03/17	14	43.23	7	43.60	43.30	7	9,522	0.07%
2023/03/16	5.1	43.68	12	43.68	43.10	-6.9	9,527	-0.07%
2023/03/15	8	44.37	12	44.85	44.20	-4	9,696	-0.04%
2023/03/14	22	44.60	2	44.50	44.50	20	9,815	0.20%
2023/03/13	1	44.40	20	44.61	45.15	-19	9,884	-0.19%
2023/03/10	12	45.63	0	46.30	45.25	12	10,005	0.12%
2023/03/09	11.2	46.83	0	0.00	46.50	11.2	10,078	0.11%
2023/03/08	3	47.00	5	46.97	47.00	-2	10,252	-0.02%
2023/03/07	0	47.03	2	46.90	46.90	-2	10,272	-0.02%
2023/03/06	2	46.25	17	46.30	46.10	-15	10,195	-0.15%
2023/03/03	4	46.84	0	0.00	46.75	4	10,145	0.04%
2023/03/02	0	46.35	2	46.25	46.45	-2	10,170	-0.02%
2023/03/01	1	46.00	0	0.00	46.00	1	10,181	0.01%
2023/02/23	0	46.00	1	45.95	45.90	-1	10,187	-0.01%
2023/02/22	2	45.53	6	45.82	45.95	-4	10,395	-0.04%
2023/02/21	2	46.58	2.1	46.23	46.20	-0.1	10,715	0.00%
2023/02/20	1	46.75	0	0.00	46.65	1	10,972	0.01%
2023/02/17	0.1	46.50	2	46.55	46.60	-1.9	11,200	-0.02%
2023/02/16	0	0.00	3	46.23	46.40	-3	11,429	-0.03%
2023/02/15	0	0.00	1	45.80	45.80	-1	12,011	-0.01%
2023/02/14	0	45.90	1	45.85	45.85	-1	12,177	-0.01%
2023/02/13	1	45.45	0	0.00	45.40	1	12,395	0.01%
2023/02/10	1	45.70	0	0.00	45.70	1	12,674	0.01%
2023/02/09	3	45.80	2.1	45.85	45.70	1	12,975	0.01%
2023/02/08	1	46.10	0	0.00	46.30	1	13,052	0.01%
2023/02/07	4	45.83	3	45.82	45.70	1	13,138	0.01%
2023/02/06	2	46.05	2	46.10	46.30	0	13,099	0.00%
2023/02/03	0	46.90	5	46.88	46.75	-5	13,014	-0.04%
2023/02/02	1	46.85	10	46.50	46.75	-9	13,041	-0.07%
2023/02/01	3	46.18	2	46.38	46.55	1	12,888	0.01%
2023/01/31	2	45.80	1	45.60	45.55	1	12,883	0.01%
2023/01/30	3	45.17	1	44.90	45.10	2	12,927	0.02%
2023/01/17	1	44.20	0	0.00	44.25	1	12,752	0.01%
2023/01/16	1	43.30	3	43.97	44.00	-2	12,837	-0.02%
2023/01/13	9.1	43.59	1	43.50	43.50	8.1	12,890	0.06%
2023/01/12	1.1	44.16	2	43.95	44.10	-0.9	12,946	-0.01%
2023/01/11	12	44.18	1	44.00	44.00	11	12,957	0.08%
2023/01/10	2	44.35	2	44.45	44.70	0	12,793	0.00%
2023/01/09	4	44.55	9	44.71	45.10	-5	12,780	-0.04%
2023/01/06	9.1	44.21	2	43.90	44.30	7.1	12,731	0.06%
2023/01/05	23	44.92	8	45.13	44.70	15	12,835	0.12%
2023/01/04	2	45.53	0	0.00	45.35	2	12,913	0.02%
2023/01/03	1	44.70	1	45.35	45.55	0	13,039	0.00%
2022/12/30	2	44.80	0	0.00	44.50	2	13,197	0.02%
2022/12/29	2	44.75	3	44.33	45.00	-1	13,400	-0.01%
2022/12/28	2	45.18	50	45.09	44.80	-48	13,534	-0.35%
2022/12/26	1	45.95	1	46.00	46.10	0	13,538	0.00%
2022/12/23	10	45.51	1	45.95	45.95	9	13,646	0.07%
2022/12/22	1	46.55	0	0.00	46.45	1	13,669	0.01%
2022/12/21	1	47.10	0	0.00	46.65	1	13,819	0.01%
2022/12/20	6	47.24	1	46.65	46.60	5	13,914	0.04%
2022/12/19	5	48.52	3	48.10	47.95	2	13,947	0.01%
2022/12/16	3	48.42	3	48.28	48.90	0	14,020	0.00%
2022/12/15	1	48.05	1	48.45	48.50	0	13,975	0.00%
2022/12/14	3	47.85	0.1	48.05	47.80	2.9	14,194	0.02%
2022/12/13	0	0.00	6	47.70	47.75	-6	14,220	-0.04%
2022/12/12	3	47.80	2.2	48.24	48.05	0.8	14,278	0.01%
2022/12/09	8	49.89	2	49.35	48.80	6	14,409	0.04%
2022/12/08	1	49.20	1	49.05	49.40	0	14,403	0.00%
2022/12/07	14	49.91	26.4	50.41	49.10	-12.4	14,834	-0.08%
2022/12/06	3	51.57	2	50.50	51.10	1	14,662	0.01%
2022/12/05	8	51.13	9.4	51.34	51.30	-1.4	14,559	-0.01%
2022/12/02	9	50.90	11	51.05	51.10	-2	14,565	-0.01%
2022/12/01	1	50.50	19	50.41	50.10	-18	14,398	-0.13%
2022/11/30	4	49.50	10	49.38	49.55	-6	14,656	-0.04%
2022/11/28	2	48.68	4	48.26	48.50	-2	14,753	-0.01%
2022/11/24	1	48.20	2	48.45	48.35	-1	15,216	-0.01%
2022/11/23	7	48.02	2	48.08	48.05	5	15,817	0.03%
2022/11/22	10	47.63	4	47.90	47.80	6	16,376	0.04%
2022/11/21	5	48.25	6	48.33	48.20	-1	16,747	-0.01%
2022/11/18	3	48.95	5	48.94	48.40	-2	16,831	-0.01%
2022/11/17	24	48.83	34	48.89	49.00	-10	16,712	-0.06%
2022/11/16	9.1	47.06	9	47.73	48.15	0.1	16,425	0.00%
2022/11/15	2	47.73	15	47.77	48.00	-13	16,220	-0.08%
2022/11/14	8.1	47.55	3	47.58	47.40	5	16,185	0.03%
2022/11/11	38	48.31	90	48.18	47.95	-52	16,145	-0.32%
2022/11/10	2	46.13	10	46.26	46.20	-8	16,227	-0.05%
2022/11/09	61	45.91	40	46.15	46.05	21	16,358	0.13%
2022/11/08	22	45.40	6	45.73	45.10	16	16,292	0.10%
2022/11/07	25	44.97	7	45.01	44.80	18	16,260	0.11%
2022/11/04	7	45.76	3.2	45.62	46.00	3.8	16,184	0.02%
2022/11/03	4	45.19	4.3	45.57	46.15	-0.3	16,373	0.00%
2022/11/02	15	44.69	4.6	44.76	44.95	10.4	16,566	0.06%
2022/11/01	0.1	43.90	1	44.00	44.40	-0.9	17,113	-0.01%
2022/10/31	1	43.60	16	43.69	43.70	-15	17,771	-0.08%
2022/10/28	1	42.50	1	43.00	42.10	0	17,980	0.00%
2022/10/27	14	42.39	14	42.87	42.85	0	18,148	0.00%
2022/10/26	6	42.03	4	42.05	41.35	2	18,045	0.01%
2022/10/25	3	43.42	1	43.40	43.15	2	17,911	0.01%
2022/10/24	10	43.95	14	44.57	43.80	-4	17,985	-0.02%
2022/10/21	15	43.39	11	44.01	43.25	4	17,961	0.02%
2022/10/20	13	43.04	10	43.25	43.50	3	17,999	0.02%
2022/10/19	3	44.50	0	0.00	44.15	3	17,937	0.02%
2022/10/18	10	45.45	3	45.28	45.35	7	17,953	0.04%
2022/10/17	17	43.13	15	43.35	44.80	2	18,047	0.01%
2022/10/14	4	44.80	6	45.22	44.80	-2	18,179	-0.01%
2022/10/13	11	44.70	104	43.83	43.20	-93	18,510	-0.50%	大賣/
2022/10/12	5	44.78	309	44.99	45.00	-304	18,730	-1.62%	大賣/鉅額交易
2022/10/11	11	43.78	9.2	43.57	43.30	1.8	18,873	0.01%
2022/10/07	8	46.72	4	46.81	46.35	4	19,401	0.02%
2022/10/06	5	46.79	2	46.95	46.50	3	19,774	0.02%
2022/10/05	3	46.52	5	46.47	46.55	-2	19,665	-0.01%
2022/10/04	6	45.18	29	45.17	45.70	-23	19,594	-0.12%
2022/10/03	26	44.44	11	44.80	44.25	15	19,639	0.08%
2022/09/30	4	44.83	1	44.00	45.20	3	19,846	0.02%
2022/09/29	3	44.65	8	45.21	44.40	-5	20,194	-0.02%
2022/09/28	11	44.76	804	44.19	43.80	-793	20,476	-3.87%	大賣/鉅額交易
2022/09/27	2	46.60	5	45.96	46.75	-3	20,371	-0.01%
2022/09/26	7	45.79	1	45.20	45.25	6	20,339	0.03%
2022/09/23	1	47.50	3	47.83	47.30	-2	20,358	-0.01%
2022/09/22	7.1	46.94	4	46.74	47.60	3.1	20,396	0.02%
2022/09/21	8.1	47.02	3	47.48	46.90	5.1	20,453	0.02%
2022/09/20	5	48.41	1	48.50	48.50	4	20,344	0.02%
2022/09/19	3	48.50	2	48.75	48.45	1	20,397	0.00%
2022/09/16	20	48.23	3	48.02	48.25	17	20,579	0.08%
2022/09/15	11	49.05	10.1	48.81	48.60	0.9	20,553	0.00%
2022/09/14	13	48.75	1.1	48.61	49.15	12	20,633	0.06%
2022/09/13	2	51.05	2	50.95	50.50	0	20,251	0.00%
2022/09/12	200	51.90	4.1	52.10	51.60	195.9	20,199	0.97%	大買/鉅額交易
2022/09/08	5	51.10	18	51.36	51.40	-13	20,424	-0.06%
2022/09/07	3	50.20	5	49.90	50.20	-2	20,598	-0.01%
2022/09/06	18	50.58	5	51.08	50.30	13	20,848	0.06%
2022/09/05	13.1	51.24	7	51.57	51.70	6.1	20,563	0.03%
2022/09/02	4.1	50.80	6	50.55	50.50	-1.9	20,388	-0.01%
2022/09/01	53.6	51.31	27	50.91	50.70	26.6	20,511	0.13%
2022/08/31	20	52.89	23.1	52.80	52.70	-3.1	20,509	-0.02%
2022/08/30	34.1	52.43	308.1	52.29	53.40	-273.9	20,767	-1.32%	大賣/鉅額交易
2022/08/29	118.1	50.50	114.1	51.63	51.70	4	20,825	0.02%	大買/大賣/
2022/08/26	246	51.45	170.1	51.78	52.40	75.9	20,422	0.37%	大買/大賣/
2022/08/25	7	51.10	12	51.08	50.90	-5	20,349	-0.02%
2022/08/24	2	50.55	10	50.64	50.60	-8	20,530	-0.04%
2022/08/23	2	50.25	270	50.32	50.00	-268	20,487	-1.31%	大賣/鉅額交易
2022/08/22	8	49.78	84	50.26	50.00	-76	20,561	-0.37%
2022/08/19	10	50.13	242	50.01	50.30	-232	20,739	-1.12%	大賣/鉅額交易
2022/08/18	29.1	48.71	54	49.43	49.55	-24.9	20,715	-0.12%
2022/08/17	273	50.09	111.1	49.50	48.80	161.9	20,751	0.78%	大買/大賣/鉅額交易
2022/08/16	95	51.39	86.2	51.68	52.00	8.8	20,481	0.04%
2022/08/15	64	51.45	34	51.10	51.00	30	20,407	0.15%
2022/08/12	93	51.51	92	51.70	51.10	1	20,771	0.00%
2022/08/11	37.2	51.12	71	51.33	50.90	-33.8	21,178	-0.16%
2022/08/10	43	51.00	79.1	51.48	51.20	-36.1	21,436	-0.17%
2022/08/09	119	50.33	31.1	50.87	50.70	87.9	21,796	0.40%	大買/
2022/08/08	39	50.24	97	50.25	50.70	-58	22,056	-0.26%
2022/08/05	56	49.17	51.1	49.39	49.15	4.9	22,060	0.02%
2022/08/04	976.1	48.54	45	48.46	48.55	931.1	21,423	4.35%	大買/鉅額交易
2022/08/03	420	47.80	202	47.83	48.45	218	21,273	1.02%	大買/大賣/鉅額交易
2022/08/02	319	47.65	10	47.60	47.55	309	21,266	1.45%	大買/鉅額交易
2022/08/01	3	48.85	0	0.00	48.50	3	21,359	0.01%
2022/07/29	0	0.00	54	48.54	48.70	-54	21,701	-0.25%
2022/07/28	33	47.76	17	47.95	47.65	16	21,938	0.07%
2022/07/27	4	47.95	1,202	47.62	48.10	-1,198	21,884	-5.47%	大賣/鉅額交易
2022/07/26	2.2	48.29	1	48.00	47.95	1.2	21,804	0.01%
2022/07/25	13	48.58	7	48.80	48.90	6	21,976	0.03%
2022/07/22	23	49.00	7	49.36	49.10	16	22,002	0.07%
2022/07/21	207	49.00	53	49.16	49.35	154	22,092	0.70%	大買/鉅額交易
2022/07/20	86	50.16	20	50.01	49.70	66	22,151	0.30%
2022/07/19	34	49.87	62	49.66	49.65	-28	21,948	-0.13%
2022/07/18	17	49.02	20	49.01	48.80	-3	21,669	-0.01%
2022/07/15	67	48.37	49	48.22	48.50	18	21,507	0.08%
2022/07/14	55	45.87	67	46.67	47.00	-12	21,021	-0.06%
2022/07/13	5	43.86	10	44.23	44.15	-5	20,835	-0.02%
2022/07/12	3	43.03	1	43.30	42.55	2	20,926	0.01%
2022/07/11	7	44.09	1	44.65	43.90	6	21,110	0.03%
2022/07/08	1	44.15	6	44.42	44.20	-5	21,589	-0.02%
2022/07/07	36	43.00	46	42.97	43.80	-10	21,699	-0.05%
2022/07/06	22	42.49	24	42.78	41.95	-2	21,471	-0.01%
2022/07/05	4	41.50	28	41.79	41.75	-24	21,434	-0.11%
2022/07/04	12	41.03	63	41.23	41.10	-51	21,513	-0.24%
2022/07/01	11	42.27	19	42.08	41.00	-8	21,857	-0.04%
2022/06/30	7	43.46	1	43.80	43.40	6	21,931	0.03%
2022/06/29	43	44.39	37	44.05	44.55	6	22,013	0.03%
2022/06/28	44	45.04	35	45.43	45.00	9	22,163	0.04%
2022/06/27	12	46.66	8	46.83	46.50	4	22,719	0.02%
2022/06/24	79	46.49	50	46.32	46.20	29	23,509	0.12%
2022/06/23	14	45.27	6.1	44.89	45.25	7.9	23,990	0.03%
2022/06/22	11	44.38	48	44.58	44.60	-37	24,797	-0.15%
2022/06/21	22	45.90	4	45.86	46.20	18	25,328	0.07%
2022/06/20	3.3	44.82	5	44.69	44.45	-1.8	25,835	-0.01%
2022/06/17	14.1	46.52	47	45.33	45.90	-32.9	26,249	-0.13%
2022/06/16	68	48.99	9	48.56	47.60	59	26,095	0.23%
2022/06/15	59	49.03	34	48.79	48.25	25	26,077	0.10%
2022/06/14	139	47.49	9	47.62	48.15	130	25,788	0.50%	大買/鉅額交易
2022/06/13	10	47.13	13.2	47.14	47.35	-3.2	25,599	-0.01%
2022/06/10	10	48.00	8	48.11	47.90	2	25,651	0.01%
2022/06/09	17	48.09	13.2	48.37	47.90	3.9	25,693	0.01%
2022/06/08	84	49.78	74.4	49.71	49.10	9.6	25,438	0.04%
2022/06/07	26	49.60	42.9	49.52	49.65	-16.9	24,948	-0.07%
2022/06/06	29	48.54	23	48.53	48.15	6	24,371	0.02%
2022/06/02	33.1	48.93	8	49.07	48.55	25.1	24,363	0.10%
2022/06/01	26.3	48.12	29	48.42	48.40	-2.7	24,200	-0.01%
2022/05/31	3	47.38	7	47.43	47.40	-4	23,990	-0.02%
2022/05/30	9	47.72	6	48.33	47.50	3	24,182	0.01%
2022/05/27	15	47.27	30	47.38	47.30	-15	24,116	-0.06%
2022/05/26	3.2	48.42	13	48.09	48.00	-9.8	24,115	-0.04%
2022/05/25	16	48.71	6.1	48.60	48.60	9.9	24,260	0.04%
2022/05/24	55	48.60	28	48.66	47.95	27	24,349	0.11%
2022/05/23	50	48.72	41.1	48.18	48.05	8.9	24,164	0.04%
2022/05/20	62	48.91	49.1	48.80	48.80	12.9	24,409	0.05%
2022/05/19	14.2	48.11	28	48.35	49.00	-13.8	24,298	-0.06%
2022/05/18	41	48.10	62	47.98	48.05	-21	24,273	-0.09%
2022/05/17	32	46.61	42	46.74	47.35	-10	25,201	-0.04%
2022/05/16	40	45.59	71	45.44	45.40	-31	25,278	-0.12%
2022/05/13	77	44.64	81	44.39	45.10	-4	25,197	-0.02%
2022/05/12	12	41.64	1	42.15	41.00	11	24,680	0.04%
2022/05/11	22	41.56	12	41.70	42.35	10	24,631	0.04%
2022/05/10	46	41.63	73	42.01	42.30	-27	24,503	-0.11%
2022/05/09	4	42.18	62	41.92	41.70	-58	24,486	-0.24%
2022/05/06	45	43.05	23	43.16	43.10	22	24,368	0.09%
2022/05/05	53	46.83	16	46.99	45.50	37	23,989	0.15%
2022/05/04	3	46.13	11	46.26	46.25	-8	23,651	-0.03%
2022/05/03	17	45.87	18	46.14	46.30	-1	23,697	0.00%
2022/04/29	40	46.82	44	46.17	45.85	-4	23,688	-0.02%
2022/04/28	16	45.47	39	45.17	45.10	-23	23,486	-0.10%
2022/04/27	23	45.17	20	45.47	45.90	3	23,427	0.01%
2022/04/26	13	46.21	11	46.55	46.65	2	23,361	0.01%
2022/04/25	7	45.26	4	45.56	44.55	3	23,161	0.01%
2022/04/22	13	47.15	17	47.51	47.55	-4	23,125	-0.02%
2022/04/21	8	48.13	21	47.83	48.00	-13	23,063	-0.06%
2022/04/20	1	47.25	0	0.00	47.35	1	22,897	0.00%
2022/04/19	28.1	48.17	27	48.18	47.55	1.1	22,739	0.00%
2022/04/18	6	46.33	21.1	46.87	46.70	-15.1	22,448	-0.07%
2022/04/15	32	47.06	47.2	47.23	47.05	-15.2	22,259	-0.07%
2022/04/14	54	47.24	49.3	47.49	48.00	4.7	22,132	0.02%
2022/04/13	11.6	45.78	26	45.88	46.15	-14.4	21,664	-0.07%
2022/04/12	3	44.07	41	44.43	44.15	-38	21,756	-0.17%
2022/04/11	47	45.21	26	44.84	44.35	21	21,667	0.10%
2022/04/08	6	46.76	38	46.44	46.65	-32	21,313	-0.15%
2022/04/07	23.3	46.80	65.7	47.54	45.90	-42.5	21,147	-0.20%
2022/04/06	7.7	49.05	37	49.19	49.15	-29.3	20,803	-0.14%
2022/04/01	46.1	48.41	24	48.31	48.45	22.1	20,605	0.11%
2022/03/31	114	49.11	45	48.53	48.30	69	20,442	0.34%	大買/
2022/03/30	71	49.39	49	49.61	49.50	22	20,275	0.11%
2022/03/29	182.3	50.71	120.1	50.75	49.95	62.2	19,787	0.31%	大買/大賣/
2022/03/28	75.1	52.34	64	52.56	52.80	11.1	19,013	0.06%
2022/03/25	49	51.87	179	51.65	53.00	-130	18,276	-0.71%	大賣/鉅額交易
2022/03/24	187	50.51	357	50.12	51.00	-170	17,250	-0.99%	大買/大賣/鉅額交易
2022/03/23	252	49.10	69	49.36	49.40	183	16,494	1.11%	大買/鉅額交易
2022/03/22	168	48.46	26	47.63	48.35	142	16,024	0.89%	大買/鉅額交易
2022/03/21	40	46.59	19	46.91	46.40	21	15,591	0.13%
2022/03/18	7	46.14	33	46.46	46.60	-26	15,570	-0.17%
2022/03/17	25	44.83	6	44.72	44.80	19	15,254	0.12%
2022/03/16	6	43.82	3	43.70	43.50	3	15,193	0.02%
2022/03/15	7	44.12	0	0.00	43.35	7	15,253	0.05%
2022/03/14	15	45.37	3	45.13	45.00	12	15,205	0.08%
2022/03/10	2	44.15	2	44.73	44.10	0	15,528	0.00%
2022/03/09	10	43.39	3	43.43	43.40	7	15,466	0.05%
2022/03/08	12	44.62	1	44.60	43.35	11	15,382	0.07%
2022/03/07	20	44.58	21	44.30	44.60	-1	15,351	-0.01%
2022/03/04	5	46.64	5	46.69	46.50	0	15,270	0.00%
2022/03/03	16	46.66	28	46.57	46.70	-12	15,290	-0.08%
2022/03/02	8	47.53	2	47.73	47.80	6	15,107	0.04%
2022/03/01	61	48.26	5	48.32	48.35	56	15,086	0.37%
2022/02/25	12	47.50	16	47.88	47.85	-4	14,877	-0.03%
2022/02/24	8	47.03	15	46.82	46.00	-7	14,762	-0.05%
2022/02/23	20	47.83	9	47.88	47.90	11	14,602	0.08%
2022/02/22	12	48.15	66	48.03	48.40	-54	15,422	-0.35%
2022/02/21	75.1	48.41	62.3	48.82	47.95	12.8	15,664	0.08%
2022/02/18	10	48.24	16	48.52	48.65	-6	15,319	-0.04%
2022/02/17	58.1	48.22	73	48.15	47.90	-14.9	14,747	-0.10%
2022/02/16	76	46.50	31	46.47	46.70	45	13,427	0.33%
2022/02/15	10	45.54	45	45.49	45.45	-35	12,791	-0.27%
2022/02/14	1	43.51	37	43.94	44.00	-36	12,458	-0.29%
2022/02/11	0	0.00	8	44.29	44.50	-8	12,431	-0.06%
2022/02/10	5	44.48	9	44.01	44.60	-4	12,459	-0.03%
2022/02/09	1	44.60	24.1	44.52	44.60	-23.1	12,543	-0.18%
2022/02/08	5	44.05	20	44.01	44.00	-15	12,701	-0.12%
2022/02/07	0	0.00	3	42.75	43.25	-3	12,787	-0.02%
2022/01/26	1	42.00	2	42.15	42.00	-1	12,923	-0.01%
2022/01/25	9	42.42	4	42.20	42.10	5	13,327	0.04%
2022/01/24	4	43.18	0	0.00	43.40	4	13,863	0.03%
2022/01/21	3	43.78	21	43.81	43.60	-18	14,032	-0.13%
2022/01/20	0	0.00	3	44.37	44.45	-3	14,260	-0.02%
2022/01/19	0.5	44.05	6	44.11	44.20	-5.5	14,269	-0.04%
2022/01/18	51	43.99	4	43.87	43.70	47	14,060	0.33%
2022/01/17	15	43.75	8	43.52	43.85	7	13,939	0.05%
2022/01/14	7	41.40	3	41.55	42.20	4	13,773	0.03%
2022/01/13	1	42.00	0	0.00	42.05	1	13,800	0.01%
2022/01/12	0	0.00	13	42.20	42.50	-13	13,905	-0.09%
2022/01/11	13	42.20	0	0.00	42.35	13	13,926	0.09%
2022/01/10	0	0.00	5	42.05	42.20	-5	13,849	-0.04%
2022/01/07	0	0.00	35	42.50	42.10	-35	13,890	-0.25%
2022/01/06	23	43.17	3	43.00	43.10	20	13,746	0.15%
2022/01/05	47.3	43.25	46.3	43.97	42.95	1	13,642	0.01%
2022/01/04	65	44.21	49	44.27	44.40	16	13,201	0.12%
2022/01/03	1	43.65	4	43.78	43.80	-3	13,172	-0.02%
2021/12/30	1	43.75	1	43.30	43.75	0	13,168	0.00%
2021/12/29	2	43.48	11	43.65	43.65	-9	13,182	-0.07%
2021/12/28	2	44.10	12	44.10	44.00	-10	13,113	-0.08%
2021/12/27	1	44.10	3	44.03	44.10	-2	13,067	-0.02%
2021/12/24	1	43.75	5	43.99	43.90	-4	13,070	-0.03%
2021/12/23	8	43.94	50	43.90	44.05	-42	12,935	-0.32%
2021/12/22	3	43.22	22	43.45	43.55	-19	12,839	-0.15%
2021/12/21	11	43.15	10	43.02	43.15	1	12,789	0.01%
2021/12/20	46	42.92	6	42.83	43.00	40	12,758	0.31%
2021/12/17	8	42.98	3	42.57	42.65	5	12,765	0.04%
2021/12/16	8.2	42.85	7	42.85	43.10	1.2	12,755	0.01%
2021/12/15	10	42.26	6	42.10	42.10	4	12,635	0.03%
2021/12/14	3	42.30	10	42.41	42.55	-7	12,576	-0.06%
2021/12/13	2	41.80	5	41.92	41.70	-3	12,424	-0.02%
2021/12/10	1	41.85	2	41.75	41.70	-1	12,603	-0.01%
2021/12/09	8	42.82	7	42.90	42.45	1	12,557	0.01%
2021/12/08	26	42.83	2	42.58	42.50	24	12,551	0.19%
2021/12/07	16	43.06	17	42.59	42.50	-1	12,431	-0.01%
2021/12/06	10	42.12	11	42.45	42.90	-1	12,114	-0.01%
2021/12/03	0	0.00	5	41.17	41.20	-5	11,940	-0.04%
2021/12/02	3	41.00	1	41.20	40.55	2	11,955	0.02%
2021/12/01	3	41.13	2	41.03	41.20	1	11,916	0.01%
2021/11/30	2	41.80	11	42.03	41.60	-9	11,766	-0.08%
2021/11/29	5	40.56	8	40.30	41.05	-3	11,702	-0.03%
2021/11/26	8	41.53	26	40.98	41.00	-18	11,609	-0.16%
2021/11/25	3	42.10	1	42.05	42.00	2	11,541	0.02%
2021/11/24	10	41.85	56	41.85	42.30	-46	11,748	-0.39%
2021/11/23	5	42.39	0	0.00	42.00	5	11,658	0.04%
2021/11/22	4	43.58	28.1	43.65	43.30	-24.1	11,460	-0.21%
2021/11/19	50	44.25	139	44.50	43.00	-89	11,343	-0.78%	大賣/
2021/11/18	111	43.11	93	43.67	43.80	18	10,405	0.17%	大買/
2021/11/17	6	41.87	4	41.40	41.50	2	9,757	0.02%
2021/11/16	22	41.88	52	41.80	41.60	-30	9,756	-0.31%
2021/11/15	10	42.06	91	41.93	42.10	-81	9,725	-0.83%
2021/11/12	8.1	41.23	22	41.45	41.25	-13.9	9,675	-0.14%
2021/11/11	107	42.13	2	41.98	41.30	105	9,614	1.09%	大買/鉅額交易
2021/11/10	10	41.90	11	42.00	42.05	-1	9,626	-0.01%
2021/11/09	6	41.70	5	41.55	41.50	1	9,789	0.01%
2021/11/08	60	41.54	67	41.74	41.40	-7	9,746	-0.07%
2021/11/05	6.3	42.02	10	41.94	41.80	-3.7	9,736	-0.04%
2021/11/04	10	41.00	22	40.74	40.70	-12	9,607	-0.12%
2021/11/03	11	41.05	6	40.97	40.95	5	9,615	0.05%
2021/11/02	46	42.25	32	42.33	40.40	14	9,872	0.14%
2021/11/01	71	42.20	101	42.31	42.40	-30	9,574	-0.31%	大賣/
2021/10/29	31	40.61	41	40.45	40.35	-10	9,222	-0.11%
2021/10/28	87	40.26	96	40.65	40.15	-9	9,320	-0.10%
2021/10/27	1	39.15	21	39.37	39.60	-20	9,083	-0.22%
2021/10/26	0	0.00	8	38.70	38.65	-8	9,218	-0.09%
2021/10/25	8	38.63	2	38.75	38.55	6	9,381	0.06%
2021/10/22	7	38.13	8	38.72	38.75	-1	9,785	-0.01%
2021/10/21	8	38.64	0	0.00	37.60	8	10,483	0.08%
2021/10/20	10	38.60	21	38.69	38.70	-11	10,465	-0.11%
2021/10/19	2	37.60	3	37.82	37.85	-1	10,656	-0.01%
2021/10/18	0	0.00	1	37.40	37.05	-1	10,778	-0.01%
2021/10/15	0	0.00	11	37.27	37.15	-11	11,089	-0.10%
2021/10/14	1	35.85	0	0.00	36.05	1	11,338	0.01%
2021/10/13	1	36.50	2	36.40	36.05	-1	11,732	-0.01%
2021/10/12	1	36.60	1	36.95	37.10	0	12,069	0.00%
2021/10/08	65	37.52	61	37.78	37.60	4	13,040	0.03%
2021/10/07	5	37.05	0	0.00	37.05	5	14,988	0.03%
2021/10/06	3	36.43	3	36.67	36.35	0	17,470	0.00%
2021/10/05	1	35.40	1	35.55	35.90	0	17,701	0.00%
2021/10/04	4	35.78	3	35.82	35.70	1	18,027	0.01%
2021/10/01	10.2	35.84	12	35.53	35.55	-1.9	18,639	-0.01%
2021/09/30	0	0.00	8	36.48	37.30	-8	18,795	-0.04%
2021/09/29	11	36.69	20	36.65	36.30	-9	19,035	-0.05%
2021/09/28	74	38.29	66	37.54	37.60	8	19,216	0.04%
2021/09/27	1	38.05	2	38.28	38.20	-1	19,269	-0.01%
2021/09/24	0	0.00	2	38.30	38.45	-2	19,406	-0.01%
2021/09/23	2	38.20	0	0.00	37.70	2	19,386	0.01%
2021/09/22	14	37.89	6	37.88	37.85	8	19,350	0.04%
2021/09/17	0	0.00	6.1	37.79	38.50	-6.1	19,355	-0.03%
2021/09/16	13	37.23	1	37.35	37.55	12	19,464	0.06%
2021/09/15	2	37.40	14	37.44	37.20	-12	19,804	-0.06%
2021/09/14	2.4	38.52	1	38.45	38.35	1.4	20,330	0.01%
2021/09/13	21	38.51	12	38.37	38.25	9	20,398	0.04%
2021/09/10	3	39.12	1	39.15	39.35	2	20,461	0.01%
2021/09/09	51.2	39.07	31	39.34	38.95	20.2	20,679	0.10%
2021/09/08	14.2	38.53	7	39.01	38.25	7.2	20,966	0.03%
2021/09/07	1	39.45	1	40.00	39.10	0	21,266	0.00%
2021/09/06	5	40.48	4	40.45	39.80	1	21,286	0.00%
2021/09/03	12	40.41	4	40.60	40.65	8	21,312	0.04%
2021/09/02	7	40.83	3	40.62	40.05	4	21,443	0.02%
2021/09/01	2	41.05	2	40.80	41.00	0	21,357	0.00%
2021/08/31	8	40.74	6	40.91	40.95	2	21,313	0.01%
2021/08/30	77	41.02	99	41.58	40.70	-22	21,312	-0.10%
2021/08/27	0	0.00	3.1	40.34	40.20	-3.1	21,016	-0.01%
2021/08/26	13	40.38	0.2	40.58	40.25	12.8	21,064	0.06%
2021/08/25	23	40.51	1	40.95	40.60	22	21,121	0.10%
2021/08/24	27.3	40.89	2	41.13	40.40	25.3	21,209	0.12%
2021/08/23	0	0.00	4	40.28	40.35	-4	21,053	-0.02%
2021/08/20	3	38.65	4	38.60	38.65	-1	21,040	0.00%
2021/08/19	3	38.82	0	0.00	38.75	3	21,090	0.01%
2021/08/18	17	39.24	5	39.12	39.60	12	21,120	0.06%
2021/08/17	7	39.20	1	39.40	38.55	6	21,189	0.03%
2021/08/16	22	38.63	38	38.47	38.95	-16	21,197	-0.08%
2021/08/13	33	39.05	4	39.44	38.65	29	21,055	0.14%
2021/08/12	5.2	40.75	0	0.00	40.65	5.2	20,844	0.02%
2021/08/11	7	41.36	2	41.45	40.75	5	20,838	0.02%
2021/08/10	28	41.35	7	41.38	41.20	21	20,749	0.10%
2021/08/09	45	42.85	0	0.00	42.60	45	20,644	0.22%
2021/08/06	5	43.42	9.1	43.44	43.65	-4.1	20,597	-0.02%
2021/08/05	3	42.43	12	42.43	42.20	-9	20,379	-0.04%
2021/08/04	21	41.80	12	42.05	42.20	9	20,574	0.04%
2021/08/03	49	42.03	10.1	42.19	42.20	38.9	20,494	0.19%
2021/08/02	8	42.61	17	42.65	42.70	-9	20,214	-0.04%
2021/07/30	56	43.16	9.3	43.14	42.80	46.7	20,256	0.23%
2021/07/29	3.1	44.17	2	44.25	44.50	1.1	20,281	0.01%
2021/07/28	27	44.31	21.4	44.08	44.75	5.6	20,369	0.03%
2021/07/27	66	46.24	79	46.08	46.10	-13	20,172	-0.06%
2021/07/26	16	44.31	10.1	44.49	44.70	5.9	19,599	0.03%
2021/07/23	41.1	45.05	13	44.92	44.30	28.1	19,708	0.14%
2021/07/22	3	44.48	0	0.00	44.60	3	19,745	0.02%
2021/07/21	17	44.50	31.1	44.86	43.70	-14.1	19,601	-0.07%
2021/07/20	8.7	44.79	17	44.87	44.50	-8.3	19,341	-0.04%
2021/07/19	24.3	46.20	3	46.17	45.80	21.3	19,070	0.11%
2021/07/16	47	46.47	41	46.13	46.55	6	18,811	0.03%
2021/07/15	50	46.45	39	46.48	46.30	11	18,528	0.06%
2021/07/14	250.1	46.89	301	46.97	45.75	-50.9	17,675	-0.29%	大買/大賣/
2021/07/13	252.4	46.36	214.1	45.79	45.95	38.3	15,747	0.24%	大買/大賣/
2021/07/12	41	43.32	22	43.39	43.10	19	13,343	0.14%
2021/07/09	44.1	42.60	25	42.81	42.80	19.1	13,083	0.15%
2021/07/08	44	41.96	52	42.09	43.00	-8	12,931	-0.06%
2021/07/07	1	42.30	2	42.60	42.30	-1	12,486	-0.01%
2021/07/06	1.1	42.89	5	42.53	42.65	-4	12,380	-0.03%
2021/07/05	8	43.46	7	43.34	43.30	1	12,494	0.01%
2021/07/02	3	42.65	9	42.73	42.70	-6	12,707	-0.05%
2021/07/01	2	42.15	33	42.28	42.10	-31	12,888	-0.24%
2021/06/30	0	0.00	8	41.98	42.00	-8	12,782	-0.06%
2021/06/29	1	41.90	36	42.02	41.80	-35	12,819	-0.27%
2021/06/28	7	42.09	9	41.92	42.15	-2	12,915	-0.02%
2021/06/25	12	42.32	1	42.25	42.00	11	12,959	0.08%
2021/06/24	29	42.64	68	43.14	42.25	-39	12,962	-0.30%
2021/06/23	24	42.69	81	43.06	43.40	-57	12,804	-0.45%
2021/06/22	1	40.40	1	40.35	40.20	0	12,204	0.00%
2021/06/21	14	39.73	3	39.30	39.40	11	12,196	0.09%
2021/06/18	28	41.14	12	41.34	40.55	16	12,106	0.13%
2021/06/17	36	41.13	28	41.33	41.00	8	11,999	0.07%
2021/06/16	23	41.11	205	40.91	41.05	-182	11,813	-1.54%	大賣/鉅額交易
2021/06/15	1	39.55	6	39.53	39.20	-5	11,597	-0.04%
2021/06/11	10	39.01	2	39.43	38.80	8	11,685	0.07%
2021/06/09	1	38.35	0	0.00	38.30	1	11,816	0.01%
2021/06/07	7	37.99	7	38.09	38.10	0	12,237	0.00%
2021/06/04	5	38.50	2	38.65	38.80	3	12,263	0.02%
2021/06/03	2	38.70	50	38.85	38.90	-48	12,386	-0.39%
2021/06/02	40	38.81	5	39.19	38.75	35	12,440	0.28%
2021/06/01	11	39.55	17	39.71	39.45	-6	12,471	-0.05%
2021/05/31	3	38.17	41	38.23	38.40	-38	12,385	-0.31%
2021/05/28	0	0.00	18	38.11	38.30	-18	12,391	-0.15%
2021/05/27	1	37.70	5	37.39	37.50	-4	12,357	-0.03%
2021/05/26	2	37.30	1	37.25	37.20	1	12,288	0.01%
2021/05/25	13	36.94	7	36.42	36.70	6	12,263	0.05%
2021/05/24	2	34.98	2	35.15	35.40	0	12,192	0.00%
2021/05/21	161	35.02	2	35.15	35.00	159	12,207	1.30%	大買/鉅額交易
2021/05/20	5	35.00	1	35.20	35.45	4	12,346	0.03%
2021/05/19	11	35.00	0	0.00	35.20	11	12,407	0.09%
2021/05/18	22	35.04	0	0.00	35.60	22	12,440	0.18%
2021/05/17	2	33.30	4	33.38	33.25	-2	12,492	-0.02%
2021/05/14	31	34.93	13	35.23	34.70	18	12,504	0.14%
2021/05/13	21	33.97	4	32.86	34.70	17	12,415	0.14%
2021/05/12	44	35.08	200	33.87	33.60	-156	12,209	-1.28%	大賣/鉅額交易
2021/05/11	32	37.71	19	36.77	36.40	13	11,932	0.11%
2021/05/10	6.1	39.02	2	39.25	38.85	4.1	11,839	0.03%
2021/05/07	76	39.16	2	39.75	39.65	74	11,902	0.62%
2021/05/06	6	37.79	1	39.00	37.60	5	11,827	0.04%
2021/05/05	14.1	39.42	132	38.99	38.70	-117.9	11,586	-1.02%	大賣/鉅額交易
2021/05/04	19	40.38	58	40.07	40.00	-39	11,588	-0.34%
2021/05/03	18.2	42.05	195	42.30	41.80	-176.8	11,775	-1.50%	大賣/鉅額交易
2021/04/29	60	43.98	62	43.40	43.35	-2	11,697	-0.02%
2021/04/28	51	43.65	17	43.59	43.75	34	11,604	0.29%
2021/04/27	52	42.49	57	42.80	42.50	-5	11,475	-0.04%
2021/04/26	2	42.60	2	42.53	42.45	0	11,519	0.00%
2021/04/23	9	42.16	20	42.26	42.40	-11	11,637	-0.09%
2021/04/22	9	42.59	43	42.24	42.00	-34	12,120	-0.28%
2021/04/21	42	42.80	11	42.89	42.75	31	12,731	0.24%
2021/04/20	34	43.15	12	43.23	43.20	22	12,849	0.17%
2021/04/19	6	42.73	51	42.70	42.75	-45	12,869	-0.35%
2021/04/16	27	42.50	2	42.50	42.50	25	12,819	0.20%
2021/04/15	45	42.46	48	42.49	42.50	-3	12,960	-0.02%
2021/04/14	13	42.10	22	41.92	42.10	-9	13,048	-0.07%
2021/04/13	62	43.05	10	43.25	42.75	52	13,219	0.39%
2021/04/12	8.1	43.47	5	43.36	43.30	3.1	13,260	0.02%
2021/04/09	21	44.01	11	44.26	43.80	10	13,368	0.07%
2021/04/08	48.7	45.06	60	44.81	45.25	-11.3	13,092	-0.09%
2021/04/07	14	43.71	2.5	43.42	44.50	11.5	12,668	0.09%
2021/04/06	44	42.88	1	42.90	42.90	43	12,494	0.34%
2021/04/01	44	42.75	1	42.80	42.70	43	12,548	0.34%
2021/03/31	137	42.90	66	43.03	42.90	71	12,519	0.57%	大買/
2021/03/30	75	43.13	48	43.07	43.15	27	12,456	0.22%
2021/03/29	16	43.73	5	43.83	43.50	11	12,466	0.09%
2021/03/26	11	43.44	6	43.53	43.55	5	12,456	0.04%
2021/03/25	1	42.90	3.5	42.88	42.90	-2.5	12,374	-0.02%
2021/03/24	1.5	42.90	1	43.00	42.80	0.5	12,387	0.00%
2021/03/23	6	42.81	0	0.00	42.85	6	12,546	0.05%
2021/03/22	10	43.07	0	0.00	42.95	10	12,656	0.08%
2021/03/19	1	42.80	7	42.73	43.00	-6	12,852	-0.05%
2021/03/18	6	43.09	4	42.75	43.15	2	12,934	0.02%
2021/03/17	11	42.60	0	0.00	42.25	11	13,209	0.08%
2021/03/16	5	42.67	0	0.00	42.60	5	13,565	0.04%
2021/03/15	26	42.77	19	42.79	42.75	7	13,882	0.05%
2021/03/12	15.5	42.76	9	42.85	42.75	6.5	14,095	0.05%
2021/03/11	14	42.19	11	42.39	42.30	3	14,223	0.02%
2021/03/10	4	42.23	0	0.00	42.15	4	14,546	0.03%
2021/03/09	16	42.08	0	0.00	42.25	16	14,756	0.11%
2021/03/08	33	42.85	0	0.00	42.40	33	14,970	0.22%
2021/03/05	13	43.18	2	43.30	42.90	11	15,179	0.07%
2021/03/04	5	43.42	32	43.76	43.50	-27	15,588	-0.17%
2021/03/03	1	43.85	10	44.05	43.90	-9	16,233	-0.06%
2021/03/02	2	44.40	7	44.36	43.60	-5	16,666	-0.03%
2021/02/26	7	43.82	8	44.10	44.10	-1	16,977	-0.01%
2021/02/25	4	44.40	39	44.36	44.30	-35	17,426	-0.20%
2021/02/24	29	44.36	2	44.38	44.05	27	17,573	0.15%
2021/02/23	17	45.04	25	45.00	44.75	-8	17,586	-0.05%
2021/02/22	20	44.91	39	45.07	45.00	-19	17,692	-0.11%
2021/02/19	4	44.21	30	44.30	44.35	-26	17,644	-0.15%
2021/02/18	13	43.83	6	43.96	43.95	7	17,771	0.04%
2021/02/17	18	43.91	2	43.85	43.85	16	17,898	0.09%
2021/02/05	1	43.40	5	43.32	43.40	-4	17,998	-0.02%
2021/02/04	0	0.00	30	42.20	42.15	-30	18,487	-0.16%
2021/02/03	6	42.00	7	42.03	41.95	-1	18,648	-0.01%
2021/02/02	2	42.25	11	42.18	42.00	-9	18,874	-0.05%
2021/02/01	10	41.81	2	41.83	41.90	8	19,014	0.04%
2021/01/29	6	42.79	1	42.45	42.45	5	19,199	0.03%
2021/01/28	21	43.10	3	43.37	43.15	18	19,193	0.09%
2021/01/27	10	43.80	2	43.95	43.80	8	19,271	0.04%
2021/01/26	152	44.22	2.1	43.92	43.75	150	19,254	0.78%	大買/鉅額交易
2021/01/25	19	44.94	8	45.54	44.95	11	19,103	0.06%
2021/01/22	6	43.03	24	43.56	44.15	-18	18,774	-0.10%
2021/01/21	19	42.93	1	43.20	42.70	18	18,754	0.10%
2021/01/20	12	43.05	7	42.89	42.65	5	18,800	0.03%
2021/01/19	25	43.98	10	44.16	43.75	15	18,607	0.08%
2021/01/18	23	44.00	3.4	44.19	44.15	19.6	18,593	0.11%
2021/01/15	15	45.52	49	45.62	44.80	-34	18,601	-0.18%
2021/01/14	199	46.40	143.1	46.42	46.70	55.9	18,293	0.31%	大買/大賣/
2021/01/13	0	0.00	33	44.93	44.90	-33	17,949	-0.18%
2021/01/12	37.1	44.17	21	44.03	43.85	16.1	18,092	0.09%
2021/01/11	2	44.85	6	44.85	44.90	-4	18,612	-0.02%
2021/01/08	8	44.73	6	44.93	44.75	2	18,733	0.01%
2021/01/07	8	44.62	43	44.38	44.40	-35	18,611	-0.19%
2021/01/06	17	44.50	11	45.16	44.50	6	18,624	0.03%
2021/01/05	7	44.67	29	45.04	44.95	-22	18,417	-0.12%
2021/01/04	14.4	44.40	4	44.66	44.60	10.4	18,456	0.06%
2020/12/31	3	43.50	2	43.60	43.50	1	18,705	0.01%
2020/12/30	2	43.35	52	43.22	43.50	-50	18,822	-0.27%
2020/12/29	29	43.15	1	43.75	43.15	28	19,498	0.14%
2020/12/28	1	43.70	6	43.80	43.70	-5	19,815	-0.03%
2020/12/25	2	43.75	12	43.71	43.75	-10	19,983	-0.05%
2020/12/24	0	0.00	17	43.95	43.75	-17	20,069	-0.08%
2020/12/23	0	0.00	1	43.10	43.20	-1	20,155	0.00%
2020/12/22	68	43.47	1	43.30	43.15	67	20,428	0.33%
2020/12/21	3	43.80	3	43.65	43.90	0	20,608	0.00%
2020/12/18	20	44.31	2	44.48	44.15	18	20,573	0.09%
2020/12/17	3.1	44.39	13	44.75	44.50	-9.9	20,678	-0.05%
2020/12/16	3	44.15	1	44.20	44.40	2	20,705	0.01%
2020/12/15	16	43.72	29	43.49	43.35	-13	20,614	-0.06%
2020/12/14	6	44.63	0	0.00	44.15	6	20,435	0.03%
2020/12/11	15	44.26	1	45.70	44.35	14	20,484	0.07%
2020/12/10	33	45.93	24	46.04	45.50	9	20,316	0.04%
2020/12/09	17	47.63	2	47.50	47.20	15	20,238	0.07%
2020/12/08	26	47.60	24	47.67	47.85	2	20,205	0.01%
2020/12/07	9	47.52	57	47.83	47.35	-48	20,647	-0.23%
2020/12/04	17	47.18	3	46.92	47.20	14	20,442	0.07%
2020/12/03	6	47.60	3	47.82	47.60	3	20,121	0.01%
2020/12/02	9	47.58	9	47.91	47.45	0	20,090	0.00%
2020/12/01	11	48.22	4	48.09	48.20	7	19,979	0.04%
2020/11/30	27	48.75	15	49.12	48.05	12	19,938	0.06%
2020/11/27	34	48.17	25	48.22	48.40	9	19,702	0.05%
2020/11/26	6	46.89	11	46.85	47.45	-5	19,443	-0.03%
2020/11/25	26	46.46	23	45.97	45.75	3	19,207	0.02%
2020/11/24	14	47.49	18	47.62	46.85	-4	19,061	-0.02%
2020/11/23	2	47.35	1	47.30	46.75	1	18,805	0.01%
2020/11/20	4	46.36	0	0.00	46.25	4	18,968	0.02%
2020/11/19	0	0.00	6	46.93	46.50	-6	19,129	-0.03%
2020/11/18	10	46.57	4	46.43	46.35	6	19,335	0.03%
2020/11/17	5	46.92	3	47.27	46.65	2	19,912	0.01%
2020/11/16	13	46.88	3	46.98	46.80	10	20,442	0.05%
2020/11/13	5	46.51	4	46.60	46.70	1	20,731	0.00%
2020/11/12	36	47.29	11	47.16	46.90	25	20,835	0.12%
2020/11/11	2	45.55	10	46.00	45.85	-8	20,461	-0.04%
2020/11/10	4	44.68	18	45.07	44.90	-14	20,732	-0.07%
2020/11/09	6	45.46	1	45.25	45.25	5	21,800	0.02%
2020/11/06	8	45.69	9	45.79	45.30	-1	22,576	0.00%
2020/11/05	1	43.80	4	44.35	44.70	-3	23,229	-0.01%
2020/11/04	2	43.50	51	43.51	43.80	-49	24,048	-0.20%
2020/11/03	5	43.95	6	43.86	43.75	-1	24,687	0.00%
2020/11/02	4	43.00	23	43.11	43.25	-19	25,601	-0.07%
2020/10/30	2	43.93	1	44.10	43.55	1	27,081	0.00%
2020/10/29	4	43.83	3	44.30	44.55	1	27,382	0.00%
2020/10/28	5	44.74	2	44.58	44.55	3	27,423	0.01%
2020/10/27	1	45.25	5	45.54	45.60	-4	27,518	-0.01%
2020/10/26	59	46.01	1	46.00	45.70	58	27,982	0.21%
2020/10/23	4	47.04	2	46.78	46.45	2	28,080	0.01%
2020/10/22	5	46.60	6	46.68	47.00	-1	28,204	0.00%
2020/10/21	11	46.99	13	47.20	46.35	-2	28,313	-0.01%
2020/10/20	142	46.21	72	46.59	46.25	70	28,481	0.25%	大買/
2020/10/19	30	46.73	108	46.58	46.80	-78	28,705	-0.27%	大賣/
2020/10/16	5	44.15	1	43.60	43.60	4	28,456	0.01%
2020/10/15	3	45.25	1	45.80	45.10	2	29,164	0.01%
2020/10/14	9	45.55	11	45.80	45.05	-2	29,634	-0.01%
2020/10/13	14	45.43	1	45.15	45.70	13	29,856	0.04%
2020/10/12	8	45.54	3	45.57	45.30	5	30,054	0.02%
2020/10/08	11	46.20	19	45.98	46.30	-8	30,053	-0.03%
2020/10/07	19	44.68	9	44.39	44.90	10	29,831	0.03%
2020/10/06	3	43.92	15	44.43	45.00	-12	29,996	-0.04%
2020/10/05	13	42.42	4	42.55	42.90	9	29,823	0.03%
2020/09/30	3	40.60	5	40.85	40.75	-2	29,671	-0.01%
2020/09/29	0	0.00	2	41.20	41.55	-2	29,783	-0.01%
2020/09/28	7	41.46	3	41.68	41.85	4	30,098	0.01%
2020/09/25	9	42.23	10	41.10	41.15	-1	30,399	0.00%
2020/09/24	19	43.29	0	0.00	43.05	19	30,492	0.06%
2020/09/23	14	45.11	4	45.58	45.00	10	30,640	0.03%
2020/09/22	6	45.80	17	45.88	45.70	-11	30,888	-0.04%
2020/09/21	6	47.48	12	47.29	47.25	-6	31,357	-0.02%
2020/09/18	1	47.20	4	47.03	46.95	-3	31,337	-0.01%
2020/09/17	15	47.08	2	47.18	47.00	13	31,523	0.04%
2020/09/16	16	47.73	12	47.45	47.05	4	31,661	0.01%
2020/09/15	2	47.45	23.1	47.61	47.50	-21.1	31,599	-0.07%
2020/09/14	12	47.25	8	47.59	46.60	4	31,791	0.01%
2020/09/11	32	46.95	18	47.10	47.30	14	32,083	0.04%
2020/09/10	67.1	46.74	114	47.11	46.25	-46.9	32,395	-0.14%	大賣/
2020/09/09	4	44.60	8	44.03	45.15	-4	31,771	-0.01%
2020/09/08	16	44.49	1	44.60	44.05	15	31,868	0.05%
2020/09/07	21	45.25	38	45.42	44.40	-17	32,136	-0.05%
2020/09/04	24	44.83	13	43.97	44.80	11	32,370	0.03%
2020/09/03	18	44.50	22	44.88	44.40	-4	32,591	-0.01%
2020/09/02	21	44.94	2	44.95	45.00	19	32,629	0.06%
2020/09/01	29	44.94	20	44.41	45.40	9	32,858	0.03%
2020/08/31	16	44.33	12	43.98	43.65	4	32,742	0.01%
2020/08/28	6	43.61	8	43.96	44.30	-2	33,059	-0.01%
2020/08/27	29	44.45	16	44.06	43.80	13	33,321	0.04%
2020/08/26	30	44.09	27	44.13	44.35	3	33,705	0.01%
2020/08/25	31	45.10	19	45.03	45.05	12	33,837	0.04%
2020/08/24	12	44.95	49	45.09	45.45	-37	33,911	-0.11%
2020/08/21	143	45.13	123	45.45	45.15	20	34,534	0.06%	大買/大賣/
2020/08/20	39	45.33	64	47.04	44.05	-25	34,238	-0.07%
2020/08/19	21	48.42	15	48.61	47.70	6	33,907	0.02%
2020/08/18	11	49.63	19	49.39	49.15	-8	33,793	-0.02%
2020/08/17	20	50.37	19	50.46	50.20	1	33,918	0.00%
2020/08/14	11	49.65	38	49.98	50.50	-27	34,313	-0.08%
2020/08/13	71	50.77	55	51.46	49.25	16	34,217	0.05%
2020/08/12	130	52.84	79	53.28	53.10	51	33,525	0.15%	大買/
2020/08/11	42	52.26	29	52.71	52.50	13	33,359	0.04%
2020/08/10	58	51.90	66	51.31	51.00	-8	33,122	-0.02%
2020/08/07	80	53.51	30	53.33	52.80	50	32,895	0.15%
2020/08/06	98	52.79	54	52.89	53.40	44	32,555	0.14%
2020/08/05	51	52.13	102	52.36	52.50	-51	32,338	-0.16%	大賣/
2020/08/04	26	49.09	30	49.72	49.55	-4	31,486	-0.01%
2020/08/03	9	48.84	3	48.88	48.50	6	31,569	0.02%
2020/07/31	35	48.46	10	48.24	48.50	25	32,031	0.08%
2020/07/30	50	48.56	1,622	48.32	49.25	-1,572	32,010	-4.91%	大賣/鉅額交易
2020/07/29	99	47.22	45	47.27	47.25	54	31,895	0.17%
2020/07/28	89	47.54	13	47.37	46.90	76	32,192	0.24%
2020/07/27	8	47.79	6	47.73	47.55	2	32,879	0.01%
2020/07/24	60	49.31	61	49.10	48.40	-1	33,427	0.00%
2020/07/23	44	50.14	49	50.32	50.30	-5	33,217	-0.02%
2020/07/22	24	49.56	105	49.84	49.45	-81	33,065	-0.24%	大賣/
2020/07/21	77	49.37	76	49.84	49.00	1	33,126	0.00%
2020/07/20	17	46.60	28	46.99	48.40	-11	32,756	-0.03%
2020/07/17	19	45.82	71	46.10	45.85	-52	32,592	-0.16%
2020/07/16	50	45.76	6	45.55	45.45	44	33,170	0.13%
2020/07/15	11	45.53	28	45.82	44.55	-17	33,437	-0.05%
2020/07/14	14	45.89	18	45.59	45.50	-4	33,917	-0.01%
2020/07/13	63	45.24	11	45.16	45.40	52	33,967	0.15%
2020/07/10	33	46.35	4	45.70	45.15	29	34,161	0.08%
2020/07/09	5	49.01	62	48.98	49.00	-57	34,187	-0.17%
2020/07/08	42	49.84	1	50.20	49.80	41	34,151	0.12%
2020/07/07	14	49.77	17	50.33	49.35	-3	34,128	-0.01%
2020/07/06	63	49.47	18	49.99	50.00	45	34,344	0.13%
2020/07/03	7	48.68	21	48.57	48.50	-14	34,444	-0.04%
2020/07/02	23	47.52	43	47.92	48.00	-20	34,802	-0.06%
2020/07/01	11	47.65	16	48.06	47.20	-5	34,772	-0.01%
2020/06/30	43	48.07	18	47.92	47.70	25	34,841	0.07%
2020/06/29	32	46.87	7	47.14	46.70	25	34,695	0.07%
2020/06/24	18	46.19	29	46.66	47.10	-11	34,962	-0.03%
2020/06/23	8	46.33	69	46.60	46.00	-61	35,446	-0.17%
2020/06/22	20	46.82	79	46.90	46.60	-59	36,010	-0.16%
2020/06/19	92	47.51	56	47.31	47.45	36	36,293	0.10%
2020/06/18	125	47.07	122	47.23	47.85	3	36,159	0.01%	大買/大賣/
2020/06/17	73	46.33	86	46.21	46.05	-13	35,660	-0.04%
2020/06/16	54	44.59	13	44.66	44.80	41	35,667	0.11%
2020/06/15	26	44.32	6	44.19	43.70	20	35,849	0.06%
2020/06/12	23	44.54	9	44.23	45.00	14	36,083	0.04%
2020/06/11	12	45.16	12	45.73	44.50	0	36,124	0.00%
2020/06/10	15	46.09	18	46.31	46.00	-3	36,030	-0.01%
2020/06/09	86	45.43	2	45.60	45.60	84	36,039	0.23%
2020/06/08	65	45.20	58	45.08	45.25	7	36,199	0.02%
2020/06/05	10	44.68	6	44.25	44.25	4	36,074	0.01%
2020/06/04	10	44.65	12	45.08	44.60	-2	36,091	-0.01%
2020/06/03	4	44.03	48	44.02	44.05	-44	35,916	-0.12%
2020/06/02	16	43.57	16	43.33	43.20	0	35,702	0.00%
2020/06/01	25	43.09	29	43.08	43.20	-4	35,377	-0.01%
2020/05/29	18	42.18	50	42.15	42.00	-32	35,022	-0.09%
2020/05/28	111	42.11	154	42.49	42.10	-43	34,916	-0.12%	大買/大賣/
2020/05/27	19	40.78	24	41.04	40.95	-5	34,122	-0.01%
2020/05/26	21	40.58	33	40.60	40.15	-12	34,051	-0.04%
2020/05/25	14	39.63	6	39.78	40.15	8	33,907	0.02%
2020/05/22	18	39.94	9	39.89	39.60	9	33,612	0.03%
2020/05/21	19	39.94	8	40.72	41.30	11	33,201	0.03%
2020/05/20	9	38.96	11	39.18	39.15	-2	32,618	-0.01%
2020/05/19	72	39.31	5	39.94	39.30	67	32,530	0.21%
2020/05/18	56	39.36	13	39.32	38.85	43	31,990	0.13%
2020/05/15	26	42.68	10	42.46	42.00	16	31,299	0.05%
2020/05/14	470	43.24	22	42.69	41.95	448	30,723	1.46%	大買/鉅額交易
2020/05/13	1	44.00	2	43.85	44.10	-1	30,202	0.00%
2020/05/12	102	43.83	18	43.88	44.25	84	30,079	0.28%	大買/
2020/05/11	19	43.02	21	43.10	43.00	-2	29,914	-0.01%
2020/05/08	12	41.81	12	41.83	41.55	0	29,380	0.00%
2020/05/07	29	40.49	54	40.64	41.00	-25	29,258	-0.09%
2020/05/06	40	39.42	18	39.60	39.25	22	28,739	0.08%
2020/05/05	15	39.67	141	40.19	39.10	-126	28,655	-0.44%	大賣/鉅額交易
2020/05/04	142	39.49	21	39.22	39.50	121	28,432	0.43%	大買/鉅額交易
2020/04/30	11	39.21	41	39.11	39.95	-30	28,255	-0.11%
2020/04/29	58	37.26	14	37.64	37.55	44	27,612	0.16%
2020/04/28	5	36.50	4	36.51	36.45	1	27,050	0.00%
2020/04/27	15	36.23	11	36.29	36.65	4	26,985	0.01%
2020/04/24	6	35.71	10	35.43	35.45	-4	26,688	-0.01%
2020/04/23	9	35.86	68	35.69	35.35	-59	26,299	-0.22%
2020/04/22	6	35.26	61	34.81	35.70	-55	25,993	-0.21%
2020/04/21	44	36.78	19	36.90	35.70	25	25,836	0.10%
2020/04/20	14	36.37	37	36.26	36.75	-23	25,133	-0.09%
2020/04/17	86	35.88	46	36.10	35.40	40	24,815	0.16%
2020/04/16	2	34.80	24	34.96	34.70	-22	24,354	-0.09%
2020/04/15	94	34.96	27	35.32	34.50	67	24,732	0.27%
2020/04/14	14	34.92	21	34.94	34.90	-7	24,488	-0.03%
2020/04/13	14	33.96	8	33.82	33.60	6	24,494	0.02%
2020/04/10	6	34.03	7	34.20	34.20	-1	24,821	0.00%
2020/04/09	63	34.92	15.1	34.39	34.00	47.9	25,514	0.19%
2020/04/08	19.1	34.97	15	35.16	35.20	4.1	25,418	0.02%
2020/04/07	16	35.24	41	34.63	34.70	-25	24,919	-0.10%
2020/04/06	18	32.33	24	32.22	32.65	-6	24,255	-0.02%
2020/04/01	1	31.30	6	31.55	31.75	-5	23,929	-0.02%
2020/03/31	15	31.69	23	31.15	31.25	-8	23,832	-0.03%
2020/03/30	32	30.69	5	30.84	31.10	27	23,473	0.12%
2020/03/27	14	31.94	7	31.16	30.80	7	23,145	0.03%
2020/03/26	57	30.19	89	30.01	31.30	-32	22,533	-0.14%
2020/03/25	27	29.01	22	28.91	29.40	5	21,867	0.02%
2020/03/24	28	26.14	1	26.25	26.75	27	21,608	0.12%
2020/03/23	104	24.13	113	24.30	24.50	-9	21,739	-0.04%	大買/大賣/
2020/03/20	36	25.31	7	25.60	25.85	29	21,736	0.13%
2020/03/19	10	24.13	5	24.34	23.50	5	21,555	0.02%
2020/03/18	66	27.82	63	27.67	26.10	3	21,752	0.01%
2020/03/17	4	28.94	1	28.00	27.70	3	21,544	0.01%
2020/03/16	12	30.57	0	0.00	29.70	12	21,262	0.06%
2020/03/13	20	31.43	23	31.72	32.05	-3	21,042	-0.01%
2020/03/12	32	36.50	25	36.23	34.75	7	20,873	0.03%
2020/03/11	12	39.73	23	39.88	38.50	-11	20,670	-0.05%
2020/03/10	18	38.25	3	38.67	38.75	15	20,469	0.07%
2020/03/09	15	40.09	18	40.16	38.90	-3	20,550	-0.01%
2020/03/06	0	0.00	7	41.11	41.15	-7	20,496	-0.03%
2020/03/05	3	40.52	11	40.67	40.60	-8	20,648	-0.04%
2020/03/04	9	38.99	10	39.63	39.40	-1	20,493	0.00%
2020/03/03	38	40.32	34	40.47	39.70	4	20,513	0.02%
2020/03/02	20	38.82	15	38.68	39.00	5	20,483	0.02%
2020/02/27	15	39.80	9	40.38	39.00	6	20,539	0.03%
2020/02/26	16	42.14	7	41.74	41.35	9	20,352	0.04%
2020/02/25	6	43.49	2	43.05	43.45	4	20,386	0.02%
2020/02/24	0	0.00	6	43.63	43.65	-6	20,577	-0.03%
2020/02/21	1	44.00	0	0.00	43.75	1	20,871	0.00%
2020/02/20	2	44.15	85	44.00	44.05	-83	21,172	-0.39%
2020/02/19	11	43.11	0	0.00	42.85	11	21,259	0.05%
2020/02/18	0	0.00	9	43.31	43.10	-9	21,748	-0.04%
2020/02/17	3	43.08	20	43.14	43.25	-17	22,448	-0.08%
2020/02/14	4	43.10	2	43.10	43.10	2	23,240	0.01%
2020/02/13	3	43.77	2	43.55	43.20	1	24,558	0.00%
2020/02/12	8	44.11	12	43.89	44.60	-4	25,914	-0.02%
2020/02/11	23	41.63	12	41.31	41.85	11	25,711	0.04%
2020/02/10	20	39.42	3	39.67	39.75	17	25,801	0.07%
2020/02/07	8	41.14	1	41.15	41.05	7	25,899	0.03%
2020/02/06	7	42.04	9	41.87	42.25	-2	26,299	-0.01%
2020/02/05	25	40.95	0	0.00	41.20	25	26,896	0.09%
2020/02/04	23	41.76	1	42.30	41.30	22	27,189	0.08%
2020/02/03	63	38.20	51	37.96	40.00	12	27,672	0.04%
2020/01/31	116	41.01	103	41.16	40.90	13	28,052	0.05%	大買/大賣/
2020/01/30	3	42.43	4	43.94	41.85	-1	28,072	0.00%
2020/01/20	1	45.80	7	46.18	46.45	-6	28,233	-0.02%
2020/01/17	9	45.86	0	0.00	45.45	9	28,649	0.03%
2020/01/16	21	45.56	181	46.50	45.55	-160	28,846	-0.55%	大賣/鉅額交易
2020/01/15	12	46.28	70	46.42	46.30	-58	28,983	-0.20%
2020/01/14	9	46.72	296	46.66	46.80	-287	29,176	-0.98%	大賣/鉅額交易
2020/01/13	8	46.48	10	46.51	46.35	-2	29,078	-0.01%
2020/01/10	13	45.43	19	45.51	45.65	-6	29,337	-0.02%
2020/01/09	31	45.11	134	45.06	45.20	-103	29,326	-0.35%	大賣/鉅額交易
2020/01/08	7	43.38	7	43.19	43.40	0	29,063	0.00%
2020/01/07	86	42.66	118.1	42.93	43.20	-32.1	29,218	-0.11%	大賣/
2020/01/06	56	41.77	55	41.88	41.65	1	29,767	0.00%
2020/01/03	147	44.13	125	44.49	43.85	22	29,727	0.07%	大買/大賣/
2020/01/02	448	46.84	181	47.13	47.00	267	29,685	0.90%	大買/大賣/鉅額交易
2019/12/31	11	45.09	13	45.27	45.10	-2	29,739	-0.01%
2019/12/30	53	45.55	0.1	45.10	44.90	52.9	30,178	0.18%
2019/12/27	8	45.35	73	45.15	45.40	-65	30,544	-0.21%
2019/12/26	1	45.05	22	45.19	45.15	-21	31,259	-0.07%
2019/12/25	12	46.65	1	46.35	46.40	11	31,405	0.04%
2019/12/24	4	46.30	4.2	46.42	46.25	-0.2	31,752	0.00%
2019/12/23	10	46.25	34	46.23	45.90	-24	31,981	-0.08%
2019/12/20	32	46.57	3	46.47	46.80	29	32,123	0.09%
2019/12/19	25	46.22	4.2	46.10	45.90	20.9	32,661	0.06%
2019/12/18	13	46.31	48	46.57	46.00	-35	33,134	-0.11%
2019/12/17	36	48.08	4	47.90	47.90	32	33,154	0.10%
2019/12/16	4	47.43	24	45.81	47.90	-20	33,259	-0.06%
2019/12/13	16	47.58	6	46.52	45.80	10	33,304	0.03%
2019/12/12	1	48.90	10	47.80	48.75	-9	33,254	-0.03%
2019/12/11	22	47.80	2	48.05	47.70	20	33,557	0.06%
2019/12/10	5	48.21	1	47.55	48.30	4	33,920	0.01%
2019/12/09	6	48.16	8.1	48.51	47.75	-2.1	34,326	-0.01%
2019/12/06	9	47.67	11	47.94	47.45	-2	34,645	-0.01%
2019/12/05	13	47.85	22	47.80	47.95	-9	35,780	-0.03%
2019/12/04	6	47.09	310	47.97	46.90	-304	37,666	-0.81%	大賣/鉅額交易
2019/12/03	20	48.78	9	48.89	48.45	11	39,329	0.03%
2019/12/02	9	49.22	13	47.75	49.90	-4	39,620	-0.01%
2019/11/29	4	49.09	14	48.87	48.95	-10	39,645	-0.03%
2019/11/28	2	49.40	37	49.42	49.40	-35	39,863	-0.09%
2019/11/27	0	0.00	1	50.50	50.00	-1	41,176	0.00%
2019/11/26	26	50.81	8	50.44	50.50	18	41,983	0.04%
2019/11/25	51	50.08	9	50.14	49.60	42	42,057	0.10%
2019/11/22	16	49.53	19	49.27	49.50	-3	42,338	-0.01%
2019/11/21	13	49.75	5	49.72	49.50	8	42,736	0.02%
2019/11/20	11	50.28	23	49.80	50.60	-12	43,309	-0.03%
2019/11/19	7	50.61	1	50.90	50.60	6	45,154	0.01%
2019/11/18	10	51.03	4	51.23	51.20	6	45,711	0.01%
2019/11/15	118	52.09	108	51.25	51.00	10	45,973	0.02%	大買/大賣/
2019/11/14	103	50.63	101	51.61	52.20	2	46,146	0.00%	大買/大賣/
2019/11/13	76	49.53	84	50.34	50.90	-8	46,986	-0.02%
2019/11/12	141	48.28	172	48.86	50.10	-31	47,221	-0.07%	大買/大賣/
2019/11/11	109	46.89	206	47.23	47.05	-97	46,232	-0.21%	大買/大賣/
2019/11/08	4	44.03	4	43.95	44.70	0	44,678	0.00%
2019/11/07	28	43.04	37	42.79	43.30	-9	44,375	-0.02%
2019/11/06	44	44.16	41	44.73	43.90	3	44,263	0.01%
2019/11/05	44	44.95	59	45.08	45.45	-15	43,928	-0.03%
2019/11/04	59	44.77	43	44.58	45.00	16	43,667	0.04%
2019/11/01	66	42.82	3	43.02	43.00	63	43,027	0.15%
2019/10/31	44	42.48	33	42.52	42.75	11	42,830	0.03%
2019/10/30	44	41.32	51	41.16	41.80	-7	42,219	-0.02%
2019/10/29	23	41.21	18	41.00	40.75	5	41,778	0.01%
2019/10/28	3	40.75	4	41.60	41.80	-1	41,663	0.00%
2019/10/25	30	40.82	67	40.10	40.75	-37	41,324	-0.09%
2019/10/24	16	41.77	25	41.24	41.50	-9	41,037	-0.02%
2019/10/23	5	41.42	15	41.39	41.85	-10	41,300	-0.02%
2019/10/22	7	41.29	7	41.25	40.95	0	42,375	0.00%
2019/10/21	2	41.28	5	41.25	41.30	-3	43,052	-0.01%
2019/10/18	23	41.04	8	41.57	41.30	15	43,326	0.03%
2019/10/17	8	40.77	25	40.56	40.85	-17	43,947	-0.04%
2019/10/16	9	41.14	13	40.91	41.30	-4	44,070	-0.01%
2019/10/15	7	40.96	62	40.69	40.75	-55	43,931	-0.13%
2019/10/14	63	40.81	69	41.01	41.20	-6	44,038	-0.01%
2019/10/09	10	38.86	10	38.79	38.60	0	43,419	0.00%
2019/10/08	11	38.69	15	38.83	38.95	-4	43,382	-0.01%
2019/10/07	28	38.61	52	38.80	38.15	-24	42,489	-0.06%
2019/10/04	3	37.48	13	37.72	37.90	-10	41,966	-0.02%
2019/10/03	53	37.06	30	37.23	37.70	23	41,536	0.06%
2019/10/02	101	36.45	31	36.96	37.80	70	41,033	0.17%	大買/
2019/10/01	634	35.48	54	35.51	35.90	580	40,230	1.44%	大買/鉅額交易
2019/09/27	145	35.16	154	34.64	34.75	-9	39,831	-0.02%	大買/大賣/
2019/09/26	39	35.88	16	35.54	35.60	23	39,393	0.06%
2019/09/25	179	35.97	186	36.16	36.10	-7	39,158	-0.02%	大買/大賣/
2019/09/24	182	36.94	16	36.53	35.80	166	39,255	0.42%	大買/鉅額交易
2019/09/23	28	37.51	97	37.53	37.50	-69	38,966	-0.18%
2019/09/20	25	37.19	24	37.19	36.85	1	38,463	0.00%
2019/09/19	2	36.75	16	36.81	36.95	-14	37,999	-0.04%
2019/09/18	749	37.04	60	36.58	36.50	689	37,726	1.83%	大買/鉅額交易
2019/09/17	70	36.68	44	36.95	36.70	26	37,174	0.07%
2019/09/16	41	36.62	17	36.40	36.25	24	37,095	0.06%
2019/09/12	61	36.15	28	35.92	35.85	33	36,562	0.09%
2019/09/11	54	35.64	55	35.32	35.55	-1	36,167	0.00%
2019/09/10	20	35.57	21	35.68	35.70	-1	35,595	0.00%
2019/09/09	115	36.12	111.2	35.66	35.55	3.9	35,065	0.01%	大買/大賣/
2019/09/06	119	37.40	171	37.41	37.00	-52	34,262	-0.15%	大買/大賣/
2019/09/05	36	35.47	90	35.71	36.60	-54	32,356	-0.17%
2019/09/04	17	32.66	21	32.88	33.30	-4	30,454	-0.01%
2019/09/03	18	32.77	9	32.56	32.10	9	30,089	0.03%
2019/09/02	71	32.06	15	32.03	32.50	56	29,806	0.19%
2019/08/30	76	32.55	102	32.54	32.10	-26	29,435	-0.09%	大賣/
2019/08/29	75	31.86	39	31.94	32.15	36	28,021	0.13%
2019/08/28	18	31.10	17.3	30.94	30.65	0.7	27,048	0.00%
2019/08/27	8	31.07	10	31.40	30.80	-2	26,720	-0.01%
2019/08/26	18	31.21	67	31.31	30.95	-49	26,329	-0.19%
2019/08/23	23	32.33	133	32.38	32.40	-110	25,684	-0.43%	大賣/鉅額交易
2019/08/22	136	32.10	88	32.18	32.80	48	24,986	0.19%	大買/
2019/08/21	93	29.88	28	30.04	30.60	65	22,932	0.28%
2019/08/20	3	29.38	103	29.77	29.10	-100	22,112	-0.45%	大賣/
2019/08/19	8	29.86	4	29.99	29.60	4	21,683	0.02%
2019/08/16	116	29.53	121	29.64	29.50	-5	21,065	-0.02%	大買/大賣/
2019/08/15	27	28.00	47	28.44	28.60	-20	19,576	-0.10%
2019/08/14	9	27.76	24.1	27.47	27.50	-15.1	18,507	-0.08%
2019/08/13	10	26.65	16	26.59	26.65	-6	18,053	-0.03%
2019/08/08	5	26.75	14	26.74	26.85	-9	18,476	-0.05%
2019/08/07	4	26.45	14	26.44	26.25	-10	18,360	-0.05%
2019/08/06	1	24.55	4	25.73	26.25	-3	18,355	-0.02%
2019/08/05	19	25.61	0	0.00	25.50	19	18,274	0.10%
2019/08/02	10	26.00	1	25.60	26.00	9	18,250	0.05%
2019/08/01	1	26.40	11	26.54	26.40	-10	18,095	-0.06%
2019/07/31	22	26.75	13	26.65	27.00	9	17,994	0.05%
2019/07/30	4	26.05	2	26.05	26.20	2	17,759	0.01%
2019/07/29	10	26.53	6	26.53	26.50	4	17,817	0.02%
2019/07/26	5	26.63	7	26.63	26.75	-2	17,716	-0.01%
2019/07/25	33	26.61	108	26.83	27.05	-75	17,541	-0.43%	大賣/
2019/07/24	240	26.74	161	26.95	26.35	79	17,125	0.46%	大買/大賣/
2019/07/23	27	28.43	2	28.55	28.20	25	16,007	0.16%
2019/07/22	96	28.90	12	28.95	29.00	84	14,988	0.56%
2019/07/19	36	29.72	73	29.75	29.25	-37	14,758	-0.25%
2019/07/18	17	28.92	49	28.86	29.05	-32	14,620	-0.22%
2019/07/17	2	28.60	7	28.52	28.70	-5	14,531	-0.03%
2019/07/16	52	28.36	37	28.66	28.60	15	14,662	0.10%
2019/07/15	19	27.69	58	27.75	28.20	-39	14,314	-0.27%
2019/07/12	50	26.96	15	26.78	27.10	35	14,129	0.25%
2019/07/11	14	25.80	2	25.88	25.95	12	14,174	0.08%
2019/07/10	2	26.40	1	26.45	26.30	1	14,850	0.01%
2019/07/09	0	0.00	42	26.24	26.20	-42	15,220	-0.28%
2019/07/08	5	26.46	0	0.00	26.40	5	16,078	0.03%
2019/07/05	11	26.67	12	26.66	26.70	-1	16,403	-0.01%
2019/07/04	3	26.83	6	26.89	26.90	-3	16,726	-0.02%
2019/07/03	5	26.65	8	26.70	26.65	-3	16,980	-0.02%
2019/07/02	30	26.80	19	26.71	26.65	11	17,478	0.06%
2019/07/01	10	26.68	9	26.72	26.60	1	18,100	0.01%
2019/06/28	25	26.24	21	26.15	26.05	4	18,963	0.02%
2019/06/27	1	25.60	5	25.92	26.00	-4	20,197	-0.02%
2019/06/26	1	25.35	0	0.00	25.35	1	20,600	0.00%
2019/06/25	0	0.00	8	25.61	25.30	-8	20,709	-0.04%
2019/06/21	42	25.93	124	25.77	25.95	-82	20,896	-0.39%	大賣/
2019/06/20	15	25.33	0	0.00	25.35	15	20,493	0.07%
2019/06/19	3	25.25	5	25.35	25.25	-2	20,503	-0.01%
2019/06/18	0	0.00	3	24.90	24.85	-3	20,559	-0.01%
2019/06/17	0	0.00	2	25.10	24.95	-2	20,649	-0.01%
2019/06/14	31	25.48	133	25.42	25.00	-102	20,766	-0.49%	大賣/鉅額交易
2019/06/13	103	25.30	3	25.15	25.35	100	20,360	0.49%	大買/
2019/06/12	112	25.19	6	24.95	25.20	106	20,296	0.52%	大買/鉅額交易
2019/06/11	8	24.55	22	25.00	24.90	-14	20,305	-0.07%
2019/06/10	29	24.20	3	24.13	24.35	26	20,085	0.13%
2019/06/06	0	0.00	5	23.40	23.40	-5	20,058	-0.02%
2019/06/05	31	23.82	13	23.73	23.45	18	20,117	0.09%
2019/06/04	10	23.35	0	0.00	23.50	10	20,139	0.05%
2019/06/03	1	23.30	1	22.85	23.35	0	20,228	0.00%
2019/05/31	104	23.00	1	23.25	23.15	103	20,259	0.51%	大買/鉅額交易
2019/05/30	1	22.35	3	22.70	22.80	-2	20,363	-0.01%
2019/05/29	0	0.00	2	22.10	22.05	-2	20,338	-0.01%
2019/05/28	5	23.25	5	22.90	22.60	0	20,280	0.00%
2019/05/27	7	22.87	92	23.03	23.15	-85	20,272	-0.42%
2019/05/24	3	23.37	13	23.37	23.00	-10	20,291	-0.05%
2019/05/23	0	0.00	1	23.30	23.70	-1	20,268	0.00%
2019/05/22	3	23.92	0	0.00	23.55	3	20,365	0.01%
2019/05/20	1	23.40	0	0.00	23.50	1	21,209	0.00%
2019/05/17	1	23.65	22	24.20	23.75	-21	21,337	-0.10%
2019/05/16	4	24.31	22	24.74	23.65	-18	21,310	-0.08%
2019/05/15	22	23.98	5	23.95	23.95	17	21,224	0.08%
2019/05/14	5	22.70	7	22.56	23.50	-2	21,291	-0.01%
2019/05/13	0	0.00	6	23.20	23.10	-6	21,387	-0.03%
2019/05/10	1	23.90	11	23.99	24.00	-10	21,375	-0.05%
2019/05/09	1	24.65	0	0.00	24.35	1	21,316	0.00%
2019/05/08	2	24.60	4	24.45	25.00	-2	21,224	-0.01%
2019/05/07	1	24.90	0	0.00	24.80	1	21,241	0.00%
2019/05/06	2	24.93	1	24.60	24.50	1	21,236	0.00%
2019/05/02	0	0.00	6	25.88	25.70	-6	20,975	-0.03%
2019/04/30	3	25.33	1	25.35	25.55	2	20,948	0.01%
2019/04/29	7	25.31	7	25.89	25.90	0	20,870	0.00%
2019/04/26	2	25.75	1	25.65	25.70	1	20,598	0.00%
2019/04/25	8	26.17	22	25.92	26.10	-14	20,614	-0.07%
2019/04/24	70	26.09	22	26.18	25.85	48	20,653	0.23%
2019/04/23	12	27.89	4	27.95	27.55	8	19,663	0.04%
2019/04/22	4	28.14	13	27.97	28.10	-9	19,327	-0.05%
2019/04/19	2	27.45	1	27.45	27.35	1	18,894	0.01%
2019/04/18	7	27.36	17	27.36	27.00	-10	18,667	-0.05%
2019/04/17	9	27.73	25	27.99	27.50	-16	18,384	-0.09%
2019/04/16	17	28.30	127	28.46	28.05	-110	17,818	-0.62%	大賣/鉅額交易
2019/04/15	91	27.61	21	27.52	27.35	70	17,098	0.41%
2019/04/12	125	27.62	77	27.80	27.55	48	16,723	0.29%	大買/
2019/04/11	15	26.91	38	26.94	26.80	-23	15,825	-0.15%
2019/04/10	14	26.81	14	26.66	26.90	0	15,437	0.00%
2019/04/09	113	26.62	165	26.67	26.45	-52	15,118	-0.34%	大買/大賣/
2019/04/08	294	27.26	214	27.41	27.05	80	14,820	0.54%	大買/大賣/
2019/04/03	70	26.56	41	26.55	26.60	29	14,225	0.20%
2019/04/02	137	26.18	159	26.18	26.40	-22	13,501	-0.16%	大買/大賣/
2019/04/01	31	25.22	71	25.35	25.30	-40	12,231	-0.33%
2019/03/29	4	23.69	36	23.15	23.70	-32	10,574	-0.30%
2019/03/28	0	0.00	1	22.55	22.70	-1	10,037	-0.01%
2019/03/27	0	0.00	81	22.34	22.70	-81	10,028	-0.81%
2019/03/26	1	21.70	1	22.15	21.70	0	10,195	0.00%
2019/03/25	1	21.70	1	21.85	22.00	0	10,179	0.00%
2019/03/22	20	22.53	0	0.00	22.35	20	10,200	0.20%
2019/03/21	0	22.70	5	22.64	22.60	-5	10,207	-0.05%
2019/03/20	2	22.40	10	22.44	22.35	-8	10,283	-0.08%
2019/03/19	51	22.55	1	22.55	22.35	50	10,382	0.48%
2019/03/18	15	22.12	0	0.00	22.15	15	10,457	0.14%
2019/03/15	3	21.55	0	0.00	21.80	3	10,411	0.03%
2019/03/14	39	21.87	9	21.77	21.50	30	10,552	0.28%
2019/03/13	25	22.25	4	22.13	22.20	21	10,743	0.20%
2019/03/12	17	22.56	0	0.00	22.40	17	10,932	0.16%
2019/03/11	36	22.14	0	0.00	22.10	36	11,167	0.32%
2019/03/08	1	21.55	1	21.75	21.65	0	11,761	0.00%
2019/03/07	2	22.53	10	22.60	22.20	-8	11,895	-0.07%
2019/03/06	0	0.00	1	22.95	22.90	-1	12,051	-0.01%
2019/03/05	91	23.16	2	22.90	22.80	89	12,248	0.73%
2019/03/04	4	22.68	2	22.60	22.95	2	12,222	0.02%
2019/02/27	22	22.78	81	22.89	22.70	-59	12,217	-0.48%
2019/02/26	32	22.98	6	23.10	23.05	26	12,267	0.21%
2019/02/25	2	22.98	17	23.07	23.00	-15	12,418	-0.12%
2019/02/22	33	22.97	3	23.00	23.00	30	12,358	0.24%
2019/02/21	57	23.02	100	22.96	23.20	-43	12,366	-0.35%
2019/02/20	82	23.04	92	22.92	22.95	-10	12,650	-0.08%
2019/02/19	147	22.58	39	22.79	23.05	108	12,561	0.86%	大買/鉅額交易
2019/02/18	103	21.71	111	21.87	21.90	-8	11,968	-0.07%	大買/大賣/
2019/02/15	4	21.49	2	21.55	21.55	2	12,015	0.02%
2019/02/14	41	21.97	3	22.02	21.50	38	12,021	0.32%
2019/02/13	10	21.68	2	21.63	21.70	8	11,962	0.07%
2019/02/12	12	21.52	27	21.21	21.60	-15	12,446	-0.12%
2019/02/11	1	21.00	10	20.80	21.20	-9	12,566	-0.07%
2019/01/28	0	20.85	7	21.10	20.85	-7	13,415	-0.05%
2019/01/25	0	0.00	5	20.65	20.70	-5	13,626	-0.04%
2019/01/24	5	20.60	1	20.50	20.50	4	13,733	0.03%
2019/01/23	1	20.05	2	20.35	20.50	-1	13,935	-0.01%
2019/01/17	60	20.58	0	0.00	20.30	60	14,486	0.41%
2019/01/16	351	20.40	352	20.29	20.60	-1	14,495	-0.01%	大買/大賣/
2019/01/15	14	20.15	3	20.10	20.20	11	14,360	0.08%
2019/01/10	2	19.95	0	0.00	20.05	2	15,020	0.01%
2019/01/09	1	19.90	0	0.00	19.90	1	15,386	0.01%
2019/01/08	0	0.00	1	19.90	20.05	-1	15,487	-0.01%
2019/01/07	1	19.70	0	0.00	19.90	1	15,621	0.01%
2019/01/04	1	19.10	0	0.00	19.20	1	15,783	0.01%
2019/01/02	0	0.00	3	19.95	19.85	-3	16,019	-0.02%
2018/12/28	3	20.05	0	0.00	19.80	3	16,284	0.02%
2018/12/26	2	19.98	0	0.00	19.90	2	16,926	0.01%
2018/12/25	3	20.05	1	20.20	20.15	2	17,065	0.01%
2018/12/24	0	0.00	1	20.60	20.55	-1	17,093	-0.01%
2018/12/22	1	20.55	0	0.00	20.60	1	17,189	0.01%
2018/12/21	1	20.30	0	0.00	20.95	1	17,410	0.01%
2018/12/20	5	20.61	22	20.94	20.60	-17	17,722	-0.10%
2018/12/19	25	21.59	12	21.60	21.30	13	17,714	0.07%
2018/12/18	4	20.88	0	0.00	21.05	4	17,683	0.02%
2018/12/17	3	21.22	0	0.00	21.05	3	17,765	0.02%
2018/12/14	6	21.66	0	0.00	21.50	6	17,781	0.03%
2018/12/13	2	21.95	6	21.78	21.95	-4	17,820	-0.02%
2018/12/12	0	0.00	28	21.35	21.60	-28	17,689	-0.16%
2018/12/11	8	21.46	15	21.34	21.10	-7	17,662	-0.04%
2018/12/10	3	20.62	2	20.78	20.65	1	17,651	0.01%
2018/12/07	23	20.77	10	20.95	21.20	13	17,651	0.07%
2018/12/06	9	20.90	29	20.48	20.35	-20	17,640	-0.11%
2018/12/05	16	21.80	5	21.79	21.80	11	17,458	0.06%
2018/12/04	23	22.43	21	22.37	22.40	2	17,852	0.01%
2018/12/03	2	22.15	46	21.70	22.30	-44	17,951	-0.25%
2018/11/30	0	0.00	13	20.57	20.40	-13	17,427	-0.07%
2018/11/29	117	20.94	129	20.13	20.00	-12	17,294	-0.07%	大買/大賣/
2018/11/28	49	20.11	7	20.20	20.35	42	17,213	0.24%
2018/11/27	7	19.64	6	19.68	19.85	1	17,126	0.01%
2018/11/26	0	0.00	1	19.50	19.20	-1	17,119	-0.01%
2018/11/23	1	19.05	0	0.00	19.05	1	17,118	0.01%
2018/11/22	10	19.89	7	20.09	19.45	3	17,050	0.02%
2018/11/21	1	19.30	57	19.33	19.55	-56	16,899	-0.33%
2018/11/20	8	19.67	0	0.00	19.65	8	16,952	0.05%
2018/11/19	61	20.27	35	20.31	20.10	26	17,034	0.15%
2018/11/16	26	19.64	5	19.48	19.20	21	16,955	0.12%
2018/11/15	7	19.26	9	19.44	19.55	-2	16,886	-0.01%
2018/11/14	3	19.12	1	18.95	19.10	2	16,986	0.01%
2018/11/13	5	17.87	31	18.32	18.70	-26	17,107	-0.15%
2018/11/12	1	18.40	7	18.52	18.60	-6	17,024	-0.04%
2018/11/09	33	18.22	16	18.54	18.30	17	16,951	0.10%
2018/11/08	13	19.24	10	19.48	19.00	3	16,502	0.02%
2018/11/07	7	19.01	5	18.95	18.85	2	16,287	0.01%
2018/11/06	30	19.43	18	19.22	18.75	12	16,284	0.07%
2018/11/05	33	20.41	13	20.16	19.90	20	15,950	0.13%
2018/11/02	10	21.20	7	20.81	21.30	3	15,614	0.02%
2018/11/01	3	20.02	0	0.00	20.30	3	15,470	0.02%
2018/10/31	1	19.25	1	19.60	19.80	0	15,696	0.00%
2018/10/30	0	0.00	2	19.10	19.15	-2	15,858	-0.01%
2018/10/29	0	0.00	2	18.80	18.95	-2	16,107	-0.01%
2018/10/26	3	18.50	4	18.70	18.35	-1	16,437	-0.01%
2018/10/25	6	18.53	1	18.55	18.25	5	16,927	0.03%
2018/10/24	0	0.00	9	20.10	19.75	-9	16,924	-0.05%
2018/10/23	7	20.14	1	20.20	20.10	6	16,963	0.04%
2018/10/22	2	20.60	2	20.70	20.80	0	17,118	0.00%
2018/10/19	61	20.32	21	20.30	20.45	40	17,055	0.23%
2018/10/18	64	20.63	80	20.82	20.95	-16	17,019	-0.09%
2018/10/17	12	20.75	18	21.30	20.35	-6	16,837	-0.04%
2018/10/16	11	21.35	7	21.31	21.20	4	16,856	0.02%
2018/10/15	514	20.71	1	20.85	20.75	513	16,972	3.02%	大買/鉅額交易
2018/10/12	2	19.10	15	19.74	20.10	-13	16,971	-0.08%
2018/10/11	15	19.41	0	0.00	19.35	15	17,020	0.09%
2018/10/09	8	22.05	13	21.67	21.50	-5	17,107	-0.03%
2018/10/08	4	21.44	25	21.79	21.65	-21	17,213	-0.12%
2018/10/05	21	21.51	5	21.40	21.40	16	17,064	0.09%
2018/10/04	2.1	23.74	2	23.50	23.45	0.1	16,604	0.00%
2018/10/03	0	24.00	1	24.30	23.70	-1	16,650	-0.01%
2018/10/01	1	24.50	0	0.00	24.40	1	16,847	0.01%
2018/09/28	6	24.55	6	24.13	24.10	0	16,892	0.00%
2018/09/27	48	24.96	5	24.82	24.65	43	16,787	0.26%
2018/09/26	3	24.60	0	0.00	24.55	3	16,534	0.02%
2018/09/25	5	24.78	4	25.01	24.70	1	16,640	0.01%
2018/09/21	1	23.45	1	23.75	24.10	0	16,420	0.00%
2018/09/20	1	23.35	10	23.33	23.25	-9	16,399	-0.05%
2018/09/19	16	24.08	1	23.75	23.65	15	16,559	0.09%
2018/09/18	10	24.05	0	0.00	23.95	10	16,537	0.06%
2018/09/17	0	0.00	20	24.54	24.80	-20	16,679	-0.12%
2018/09/14	6	24.35	4	24.60	24.60	2	16,705	0.01%
2018/09/13	1	23.55	8	23.63	23.55	-7	16,891	-0.04%
2018/09/12	29	23.28	0	0.00	23.10	29	17,158	0.17%
2018/09/11	10	23.40	4	23.51	23.85	6	17,449	0.03%
2018/09/10	12	23.91	9	24.19	23.30	3	18,032	0.02%
2018/09/07	14	26.08	3	25.70	25.85	11	19,104	0.06%
2018/09/04	19	27.91	10	28.05	27.90	9	22,719	0.04%
2018/09/03	1	29.20	0	0.00	28.55	1	22,715	0.00%
2018/08/31	3	29.32	1	29.40	29.40	2	22,722	0.01%
2018/08/29	1	29.20	5	29.13	29.10	-4	22,947	-0.02%
2018/08/28	5	29.30	0	0.00	28.90	5	23,098	0.02%
2018/08/27	2	28.83	0	0.00	29.25	2	23,249	0.01%
2018/08/24	207	28.63	211	28.78	28.80	-4	23,183	-0.02%	大買/大賣/
2018/08/23	37	29.02	56	28.91	28.95	-19	23,073	-0.08%
2018/08/22	30	27.68	20	27.53	27.60	10	22,828	0.04%
2018/08/21	23	27.19	12	27.05	27.20	11	22,932	0.05%
2018/08/20	8	27.87	21	28.04	27.40	-13	23,086	-0.06%
2018/08/17	2	29.18	3	29.52	29.00	-1	22,995	0.00%
2018/08/16	7	28.86	4	29.33	29.05	3	23,348	0.01%
2018/08/15	3	29.65	0	0.00	29.35	3	23,421	0.01%
2018/08/14	0	0.00	0	30.85	30.50	0	23,514	0.00%
2018/08/13	51	29.93	104	30.75	29.85	-53	23,716	-0.22%	大賣/
2018/08/10	5	31.40	8	31.26	31.10	-3	23,821	-0.01%
2018/08/09	1	31.40	14	31.58	31.50	-13	23,939	-0.05%
2018/08/08	0	0.00	1	32.00	31.90	-1	24,118	0.00%
2018/08/07	10	31.99	0	0.00	32.00	10	24,418	0.04%
2018/08/06	53	32.66	7	32.76	33.00	46	24,297	0.19%
2018/08/03	40	32.38	27	32.56	32.00	13	24,510	0.05%
2018/08/02	44	32.05	1	32.25	32.20	43	24,651	0.17%
2018/08/01	13	32.14	21	31.54	32.20	-8	25,327	-0.03%
2018/07/31	7	31.04	4	30.74	30.40	3	25,290	0.01%
2018/07/30	4	30.85	3	30.70	30.40	1	25,140	0.00%
2018/07/27	0	0.00	5	30.90	30.90	-5	25,161	-0.02%
2018/07/26	0	0.00	1	30.25	30.25	-1	25,300	0.00%
2018/07/25	1	29.70	6	29.84	30.00	-5	25,565	-0.02%
2018/07/23	6	29.10	6	29.34	29.05	0	25,313	0.00%
2018/07/20	6	30.61	7	30.36	30.25	-1	25,076	0.00%
2018/07/19	1	29.95	1	30.00	29.95	0	24,901	0.00%
2018/07/18	8	29.76	42	29.65	30.10	-34	24,931	-0.14%
2018/07/17	38	29.25	21	29.66	29.10	17	24,825	0.07%
2018/07/16	63	30.39	114	30.39	30.00	-51	24,839	-0.21%	大賣/
2018/07/13	54	31.18	54	31.14	31.00	0	24,691	0.00%
2018/07/12	63	30.97	60	31.15	31.00	3	24,774	0.01%
2018/07/11	107	30.62	106	30.79	30.75	1	24,952	0.00%	大買/大賣/
2018/07/10	14	30.44	14	30.57	30.35	0	25,171	0.00%
2018/07/09	3	30.68	42	30.67	31.15	-39	26,232	-0.15%
2018/07/06	97	31.01	81	30.80	30.80	16	26,899	0.06%
2018/07/05	54	31.60	43	31.36	30.65	11	26,945	0.04%
2018/07/04	107	32.10	111	31.85	31.95	-4	26,993	-0.01%	大買/大賣/
2018/07/03	104	33.19	97	33.37	32.50	7	27,117	0.03%	大買/
2018/07/02	57	32.70	57	32.75	32.55	0	26,962	0.00%
2018/06/29	2	32.20	17	32.14	32.35	-15	27,093	-0.06%
2018/06/28	133	32.20	75	32.51	31.65	58	27,009	0.21%	大買/
2018/06/27	34	32.87	34	32.54	32.30	0	26,950	0.00%
2018/06/26	44	32.06	93	32.31	32.55	-49	26,929	-0.18%
2018/06/25	121	33.16	119	33.04	33.00	2	26,886	0.01%	大買/大賣/
2018/06/22	448	33.64	433	33.33	33.15	15	26,980	0.06%	大買/大賣/
2018/06/21	9	34.68	7	35.13	34.60	2	26,896	0.01%
2018/06/20	23	35.33	27	35.22	35.60	-4	26,861	-0.01%
2018/06/19	30	35.83	726	35.71	34.90	-696	26,765	-2.60%	大賣/鉅額交易
2018/06/15	108	38.28	334	38.70	37.70	-226	26,255	-0.86%	大買/大賣/鉅額交易
2018/06/14	302	38.57	760	38.50	38.90	-458	24,915	-1.84%	大買/大賣/鉅額交易
2018/06/13	283	34.67	514	35.12	35.40	-231	22,937	-1.01%	大買/大賣/鉅額交易
2018/06/12	511	34.40	276	33.84	33.80	235	22,031	1.07%	大買/大賣/鉅額交易
2018/06/11	0	0.00	6	32.78	32.75	-6	21,673	-0.03%
2018/06/08	0	0.00	2	33.50	33.40	-2	21,921	-0.01%
2018/06/07	4	33.98	1	33.85	33.65	3	22,377	0.01%
2018/06/06	12	34.71	21	34.60	34.55	-9	22,251	-0.04%
2018/06/05	16	34.70	5	34.40	34.15	11	22,400	0.05%
2018/06/04	0	0.00	16	34.54	34.90	-16	22,455	-0.07%
2018/06/01	2	33.95	3	33.70	33.70	-1	22,512	0.00%
2018/05/31	20	33.85	26	33.82	33.60	-6	22,802	-0.03%
2018/05/30	14	33.92	22	33.89	33.55	-8	23,288	-0.03%
2018/05/29	5	34.81	517	34.63	34.50	-512	23,391	-2.19%	大賣/鉅額交易
2018/05/28	235	35.01	765	35.10	34.95	-530	23,570	-2.25%	大買/大賣/鉅額交易
2018/05/25	389	34.32	143	34.44	34.20	246	23,415	1.05%	大買/大賣/鉅額交易
2018/05/24	9	34.26	527	34.44	34.45	-518	23,628	-2.19%	大賣/鉅額交易
2018/05/23	361	33.51	353	33.43	33.15	8	23,605	0.03%	大買/大賣/
2018/05/22	652	33.50	150	34.05	33.40	502	23,453	2.14%	大買/大賣/鉅額交易
2018/05/21	526	33.65	236	33.77	33.80	290	23,377	1.24%	大買/大賣/鉅額交易
2018/05/18	12	33.39	6	33.54	32.70	6	23,167	0.03%
2018/05/17	569	33.28	68	33.50	33.30	501	23,090	2.17%	大買/鉅額交易
2018/05/16	307	33.75	308	33.10	33.10	-1	23,046	0.00%	大買/大賣/
2018/05/15	12	34.08	12	34.69	33.80	0	22,957	0.00%
2018/05/14	17	34.20	22.1	34.21	34.15	-5.1	23,036	-0.02%
2018/05/11	10	34.57	48	34.57	34.10	-38	23,132	-0.16%
2018/05/10	29	33.94	332	33.85	33.80	-303	22,666	-1.34%	大賣/鉅額交易
2018/05/09	909	33.40	741	33.72	33.20	168	22,350	0.75%	大買/大賣/鉅額交易
2018/05/08	169	32.92	19	32.62	32.80	150	21,464	0.70%	大買/鉅額交易
2018/05/07	16	31.03	6	31.27	30.95	10	21,176	0.05%
2018/05/04	3	31.27	3	31.72	30.95	0	21,506	0.00%
2018/05/03	25	31.61	14	31.58	31.75	11	22,074	0.05%
2018/05/02	52	31.35	8	31.47	31.35	44	21,805	0.20%
2018/04/27	2	29.60	2	29.30	29.30	0	21,559	0.00%
2018/04/26	6	29.54	22	29.55	29.00	-16	21,626	-0.07%
2018/04/25	6	29.68	6	30.23	30.10	0	21,588	0.00%
2018/04/24	5	30.07	9	30.09	30.00	-4	21,592	-0.02%
2018/04/23	16	31.18	3	31.80	31.00	13	21,465	0.06%
2018/04/20	30	32.33	124	32.29	32.10	-94	21,387	-0.44%	大賣/
2018/04/19	3	31.80	5	31.85	31.70	-2	21,201	-0.01%
2018/04/18	129	32.02	2	31.70	31.70	127	21,291	0.60%	大買/鉅額交易
2018/04/17	45	31.93	161	31.76	31.45	-116	21,209	-0.55%	大賣/鉅額交易
2018/04/16	108	32.85	43	32.89	32.65	65	21,189	0.31%	大買/
2018/04/13	161	33.02	133	33.28	33.05	28	21,166	0.13%	大買/大賣/
2018/04/12	66	29.66	75	30.31	31.35	-9	20,249	-0.04%
2018/04/11	4	29.21	0	0.00	28.50	4	19,771	0.02%
2018/04/10	2	29.58	0.1	29.80	29.40	1.9	19,800	0.01%
2018/04/09	2	29.80	20	29.88	29.00	-18	19,934	-0.09%
2018/04/03	5	30.10	20	30.00	30.20	-15	19,923	-0.08%
2018/04/02	17	30.61	5	30.84	30.45	12	20,214	0.06%
2018/03/31	2	29.90	11	29.91	30.05	-9	20,072	-0.04%
2018/03/30	17	30.33	1	29.70	29.50	16	20,210	0.08%
2018/03/29	3	30.15	0	0.00	30.00	3	20,387	0.01%
2018/03/28	11	30.30	5	30.35	29.90	6	20,561	0.03%
2018/03/27	2	31.30	10	31.11	30.95	-8	20,417	-0.04%
2018/03/26	6	30.28	6	30.40	30.65	0	20,355	0.00%
2018/03/23	8	30.97	0	0.00	30.50	8	20,233	0.04%
2018/03/22	7	31.99	29	31.63	32.00	-22	19,980	-0.11%
2018/03/21	35	31.25	45	31.34	31.55	-10	19,663	-0.05%
2018/03/20	13	30.72	28	30.60	30.60	-15	19,418	-0.08%
2018/03/19	19	31.33	201	31.61	31.10	-182	19,183	-0.95%	大賣/鉅額交易
2018/03/16	1	32.15	796	32.51	32.15	-795	18,762	-4.24%	大賣/鉅額交易
2018/03/15	40	32.78	204	32.85	32.60	-164	18,777	-0.87%	大賣/鉅額交易
2018/03/14	943.1	33.52	39	33.55	33.20	904.1	18,836	4.80%	大買/鉅額交易
2018/03/13	292	33.05	84	32.99	32.95	208	18,651	1.12%	大買/鉅額交易
2018/03/12	9	32.38	3	32.33	32.25	6	18,307	0.03%
2018/03/09	17	32.61	15	32.70	31.90	2	18,457	0.01%
2018/03/08	66	32.57	66	32.49	32.25	0	18,686	0.00%
2018/03/07	68	32.37	2	32.23	31.85	66	18,602	0.35%
2018/03/06	20	32.98	69	32.93	32.80	-49	18,614	-0.26%
2018/03/05	21	34.03	0	0.00	33.10	21	18,739	0.11%
2018/03/02	0	0.00	1	34.25	34.70	-1	18,481	-0.01%
2018/03/01	13	34.05	11	34.38	33.85	2	18,503	0.01%
2018/02/27	4	34.69	3	35.18	34.00	1	18,561	0.01%
2018/02/26	13	35.19	6	35.03	34.80	7	19,253	0.04%
2018/02/23	512	35.48	25	35.47	35.85	487	19,068	2.55%	大買/鉅額交易
2018/02/22	2	33.25	0	0.00	33.30	2	19,016	0.01%
2018/02/21	147	33.96	50	34.15	33.80	97	19,254	0.50%	大買/
2018/02/12	5	33.38	5	33.51	33.05	0	19,375	0.00%
2018/02/09	2	31.85	57	32.85	33.35	-55	19,537	-0.28%
2018/02/08	1	34.45	5	34.20	34.30	-4	19,637	-0.02%
2018/02/07	6	35.49	9	35.57	34.95	-3	19,961	-0.02%
2018/02/06	17	35.28	5	35.35	34.65	12	20,642	0.06%
2018/02/05	158	37.30	14	36.89	37.20	144	20,457	0.70%	大買/鉅額交易
2018/02/02	72	36.05	75	36.37	35.85	-3	20,599	-0.01%
2018/02/01	65	36.36	123	35.41	35.65	-58	21,815	-0.27%	大賣/
2018/01/31	78	36.16	37	36.22	36.20	41	22,319	0.18%
2018/01/30	63	36.91	50	37.09	37.15	13	22,530	0.06%
2018/01/29	31	36.09	15	35.69	36.45	16	23,005	0.07%
2018/01/26	63	35.94	22	35.72	34.90	41	23,509	0.17%
2018/01/25	32	38.11	1	38.40	38.00	31	22,966	0.13%
2018/01/24	56	38.11	50	38.20	38.25	6	23,424	0.03%
2018/01/23	105	38.53	10	38.60	38.50	95	23,505	0.40%	大買/
2018/01/22	55	38.83	104	39.00	39.15	-49	23,584	-0.21%	大賣/
2018/01/19	200	38.73	8	38.66	38.75	192	23,547	0.82%	大買/鉅額交易
2018/01/18	5	38.42	6	38.93	38.30	-1	23,471	0.00%
2018/01/17	1	38.55	0	0.00	38.70	1	23,421	0.00%
2018/01/16	4	38.58	6	39.21	39.20	-2	23,463	-0.01%
2018/01/15	11	38.89	11	39.81	38.90	0	23,448	0.00%
2018/01/12	314	39.50	22	39.41	39.60	292	23,531	1.24%	大買/鉅額交易
2018/01/11	0	0.00	2	38.20	38.20	-2	23,511	-0.01%
2018/01/10	8	38.16	77	38.46	38.00	-69	23,773	-0.29%
2018/01/09	25	39.96	1	39.35	39.65	24	23,536	0.10%
2018/01/08	24	41.86	64	41.77	41.80	-40	23,289	-0.17%
2018/01/05	164	41.13	578	41.16	40.80	-414	22,986	-1.80%	大買/大賣/鉅額交易
2018/01/04	7	39.89	5	39.98	40.00	2	22,763	0.01%
2018/01/03	11	39.44	4	40.15	39.00	7	22,867	0.03%
2018/01/02	17	40.00	21	39.73	40.00	-4	22,745	-0.02%

〈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

華南永昌-南京券商分點個股進出
華南永昌-南京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

華南永昌-南京 券商分點個股進出 華南永昌-南京 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

華南永昌-南京券商分點個股進出
華南永昌-南京券商分點全部個股操作績效/獲利分析