華通 (2313)-統一-新竹券商分點個股進出

台股 » 個股 » 華通 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華通

(2313)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

華通 (2313)籌碼相關－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	10	69.19	45	68.99	70.20	-35	16,454	-0.21%
2024/12/16	21	67.54	10	68.03	67.30	11	16,113	0.07%
2024/12/13	34	67.77	13	67.00	66.80	21	15,774	0.13%
2024/12/12	30	67.42	56	68.14	68.00	-26	15,329	-0.17%
2024/12/11	8	66.28	92	65.91	65.90	-84	14,567	-0.58%
2024/12/10	38	64.44	77	64.76	63.70	-39	13,781	-0.28%
2024/12/09	5	62.56	1	62.30	62.40	4	13,772	0.03%
2024/12/06	6	62.28	2	62.25	61.90	4	13,903	0.03%
2024/12/05	14	62.89	5	62.00	62.00	9	14,153	0.06%
2024/12/04	2	62.00	4	62.30	62.30	-2	14,255	-0.01%
2024/12/03	4	61.83	5	62.02	61.90	-1	14,563	-0.01%
2024/12/02	2	61.30	1	61.10	61.30	1	14,918	0.01%
2024/11/29	3	60.07	3	60.60	60.90	0	15,454	0.00%
2024/11/28	37	60.05	3	60.57	60.50	34	16,426	0.21%
2024/11/27	21	61.90	0	0.00	61.10	21	17,332	0.12%
2024/11/26	1	63.10	21	63.39	62.90	-20	18,089	-0.11%
2024/11/25	1	63.10	1	63.60	63.40	0	18,151	0.00%
2024/11/22	24	62.75	25	62.96	63.00	-1	18,296	-0.01%
2024/11/21	3	61.47	1	62.00	61.50	2	18,395	0.01%
2024/11/20	20	61.50	6	61.30	61.20	14	18,367	0.08%
2024/11/19	5	62.60	1	62.00	62.60	4	18,415	0.02%
2024/11/18	3	62.13	2	61.95	61.90	1	18,591	0.01%
2024/11/15	0	0.00	2	62.40	62.90	-2	18,734	-0.01%
2024/11/14	5	61.92	0.1	62.75	62.10	5	19,172	0.03%
2024/11/13	5.1	62.64	15	63.04	62.80	-10	19,151	-0.05%
2024/11/12	12	63.39	10	63.05	62.70	2	19,217	0.01%
2024/11/11	14	64.47	7	64.89	64.70	7	19,225	0.04%
2024/11/08	40	65.86	9	65.11	65.10	31	19,144	0.16%
2024/11/07	14	66.55	22	67.15	67.80	-8	19,007	-0.04%
2024/11/06	1	62.60	0	0.00	62.90	1	18,613	0.01%
2024/11/04	6	62.55	5	62.00	62.00	1	19,341	0.01%
2024/11/01	2	60.00	4	62.65	63.10	-2	19,660	-0.01%
2024/10/30	5	61.98	3	61.90	61.90	2	19,823	0.01%
2024/10/29	6	63.15	3	63.10	63.20	3	19,922	0.02%
2024/10/28	4	64.70	0	0.00	64.70	4	20,094	0.02%
2024/10/25	1	64.40	1	64.50	64.40	0	20,129	0.00%
2024/10/24	1	64.80	7	65.31	64.60	-6	20,262	-0.03%
2024/10/23	11	65.85	7	66.53	66.00	4	20,214	0.02%
2024/10/22	32	66.34	4	66.20	66.50	28	20,141	0.14%
2024/10/21	7	65.06	18	65.23	65.40	-11	19,909	-0.06%
2024/10/18	14	64.29	26	63.16	62.10	-12	19,777	-0.06%
2024/10/17	16	63.67	13	63.86	64.50	3	19,939	0.02%
2024/10/16	10	64.10	1	64.30	63.00	9	20,076	0.04%
2024/10/15	2	64.25	3	64.07	64.20	-1	20,076	0.00%
2024/10/14	15	63.29	6	63.38	63.40	9	20,148	0.04%
2024/10/11	8	62.75	5	62.38	62.20	3	20,526	0.01%
2024/10/09	10	63.77	3	62.50	62.50	7	21,476	0.03%
2024/10/08	9	64.42	28	64.03	64.30	-19	21,618	-0.09%
2024/10/07	36	65.63	11	65.60	65.40	25	22,214	0.11%
2024/10/04	1	66.50	1	66.90	67.10	0	23,261	0.00%
2024/10/01	4	68.10	3.4	68.39	68.40	0.6	23,514	0.00%
2024/09/30	19	68.70	7	68.54	68.30	12	24,195	0.05%
2024/09/27	20	70.67	8	70.10	70.10	12	24,335	0.05%
2024/09/26	4	70.83	15	70.65	70.50	-11	24,705	-0.04%
2024/09/25	11	70.80	7	71.11	70.80	4	25,537	0.02%
2024/09/24	15	70.22	2	69.85	70.20	13	25,943	0.05%
2024/09/23	2	71.50	13	71.46	70.70	-11	26,537	-0.04%
2024/09/20	8	71.61	5	71.58	70.60	3	26,643	0.01%
2024/09/19	4	70.70	27	70.66	71.00	-23	26,652	-0.09%
2024/09/18	55	70.77	3	71.33	70.30	52	26,822	0.19%
2024/09/16	6	72.33	11	73.01	73.20	-5	26,801	-0.02%
2024/09/13	10	72.47	15.1	72.31	72.40	-5.1	27,406	-0.02%
2024/09/12	18.1	71.63	18	72.13	72.60	0.1	27,810	0.00%
2024/09/11	12	70.06	19	70.68	70.60	-7	27,682	-0.03%
2024/09/10	49	70.56	66	70.77	70.00	-17	27,725	-0.06%
2024/09/09	14	72.66	12	72.89	73.00	2	27,419	0.01%
2024/09/06	7	74.40	2	73.40	72.80	5	27,387	0.02%
2024/09/05	8.4	73.69	5	73.10	73.10	3.4	27,402	0.01%
2024/09/04	25	74.20	33	74.12	73.10	-8	27,291	-0.03%
2024/09/03	20	79.03	15	78.85	77.70	5	27,743	0.02%
2024/09/02	100	80.70	44.4	80.49	78.60	55.6	27,461	0.20%
2024/08/30	17	83.09	68	83.19	82.00	-51	27,057	-0.19%
2024/08/29	20	80.61	35	81.00	82.70	-15	26,181	-0.06%
2024/08/28	44	77.89	42	78.57	78.30	2	25,373	0.01%
2024/08/27	9	75.02	6	75.60	75.60	3	24,684	0.01%
2024/08/26	69	76.03	9	75.08	75.00	60	24,884	0.24%
2024/08/23	2.9	76.04	9	75.73	76.30	-6.2	24,807	-0.02%
2024/08/22	2	74.00	0	0.00	73.90	2	24,822	0.01%
2024/08/21	11	74.03	0	0.00	73.70	11	25,007	0.04%
2024/08/20	5	75.52	17	75.57	75.20	-12	25,164	-0.05%
2024/08/19	3	74.50	1	74.50	74.70	2	25,492	0.01%
2024/08/16	4	75.43	18	74.14	75.40	-14	25,623	-0.05%
2024/08/15	23	71.36	6	70.78	70.70	17	25,831	0.07%
2024/08/14	19.2	72.28	18	72.01	71.60	1.2	26,105	0.00%
2024/08/13	5	72.36	3	72.60	72.10	2	26,242	0.01%
2024/08/12	4	71.10	6	71.10	70.60	-2	26,848	-0.01%
2024/08/09	16	71.63	11	71.06	70.50	5	26,983	0.02%
2024/08/08	6	69.23	6	69.07	69.00	0	26,803	0.00%
2024/08/07	8	68.35	8	69.79	70.00	0	26,945	0.00%
2024/08/06	7	63.26	7	64.00	65.10	0	27,564	0.00%
2024/08/05	11	66.48	0	0.00	66.40	11	27,358	0.04%
2024/08/02	29	75.30	10	73.76	73.70	19	27,104	0.07%
2024/08/01	13.8	77.89	8	78.13	78.20	5.8	27,074	0.02%
2024/07/31	14	78.79	8	77.70	77.70	6	26,934	0.02%
2024/07/30	1	77.40	10	77.28	77.90	-9	26,925	-0.03%
2024/07/29	21	77.52	3	76.90	76.90	18	26,909	0.07%
2024/07/26	3.2	79.24	12	78.04	80.00	-8.9	26,823	-0.03%
2024/07/23	3	80.67	43	80.33	80.50	-40	26,839	-0.15%
2024/07/22	9	78.62	9	78.91	79.00	0	27,030	0.00%
2024/07/19	11	81.44	8	80.40	80.40	3	26,950	0.01%
2024/07/18	23	82.78	12	83.17	82.90	11	26,873	0.04%
2024/07/17	14	85.15	12	85.87	86.20	2	26,564	0.01%
2024/07/16	11	86.17	11	85.81	85.30	0	26,468	0.00%
2024/07/15	22	85.55	8	85.70	85.70	14	26,492	0.05%
2024/07/12	34.5	87.68	20	87.65	86.90	14.5	26,310	0.06%
2024/07/11	73	90.24	73.6	91.39	90.30	-0.6	25,932	0.00%
2024/07/10	5	86.46	16.3	86.61	86.00	-11.3	25,159	-0.04%
2024/07/09	31.5	85.75	36.6	85.68	86.10	-5.1	25,000	-0.02%
2024/07/08	33.2	85.26	142	87.07	86.30	-108.8	24,491	-0.44%	大賣/鉅額交易
2024/07/05	7	81.69	8	81.94	81.90	-1	23,316	0.00%
2024/07/04	31	81.78	29	81.56	82.30	2	23,187	0.01%
2024/07/03	2	79.40	13	79.07	79.50	-11	22,833	-0.05%
2024/07/02	4	77.38	34	76.54	78.10	-30	23,082	-0.13%
2024/07/01	69.7	77.16	15.1	76.52	76.30	54.6	22,645	0.24%
2024/06/28	6	81.40	4	81.35	81.40	2	21,800	0.01%
2024/06/27	21	80.83	33.1	81.84	81.40	-12.1	21,449	-0.06%
2024/06/26	9	78.38	20.2	79.20	79.40	-11.2	20,945	-0.05%
2024/06/25	14.1	77.47	14	77.75	77.70	0.1	20,838	0.00%
2024/06/24	14.1	76.64	18	78.02	78.20	-3.9	20,883	-0.02%
2024/06/21	19.1	78.16	9	78.18	77.60	10.1	21,016	0.05%
2024/06/20	13.1	76.98	31	78.23	78.40	-17.9	20,824	-0.09%
2024/06/19	6	75.40	12	75.36	74.80	-6	20,361	-0.03%
2024/06/18	10	72.16	9.1	73.29	73.50	0.9	20,169	0.00%
2024/06/17	9	71.88	8	71.60	71.60	1	20,402	0.00%
2024/06/14	11.5	71.83	11	71.80	71.80	0.5	20,571	0.00%
2024/06/13	10	72.56	12	72.40	72.00	-2	20,907	-0.01%
2024/06/12	7.8	72.50	5	72.84	72.60	2.8	21,068	0.01%
2024/06/11	11	71.28	11	70.97	71.00	0	21,131	0.00%
2024/06/07	43	72.90	16	72.51	71.30	27	21,701	0.12%
2024/06/06	26	71.12	6	71.12	71.00	20	22,357	0.09%
2024/06/05	11	70.93	5	70.50	70.50	6	23,760	0.03%
2024/06/04	7	71.79	5	71.20	71.20	2	24,313	0.01%
2024/06/03	10	72.04	5	71.90	71.90	5	25,181	0.02%
2024/05/31	5.2	73.60	13	73.57	73.20	-7.8	25,482	-0.03%
2024/05/30	15	73.25	14	72.80	72.90	1	25,724	0.00%
2024/05/29	17	75.14	8	75.25	75.00	9	26,301	0.03%
2024/05/28	9	76.14	8	74.80	74.80	1	26,758	0.00%
2024/05/27	3	75.90	4	76.50	76.30	-1	26,944	0.00%
2024/05/24	26.2	76.67	12	76.18	76.10	14.2	27,412	0.05%
2024/05/23	24	79.43	16.1	80.05	78.20	8	27,572	0.03%
2024/05/22	7.3	79.47	6	79.60	79.60	1.2	29,136	0.00%
2024/05/21	9	80.01	23	80.56	79.80	-14	30,395	-0.05%
2024/05/20	16	76.86	17	78.25	77.70	-1	29,956	0.00%
2024/05/17	13	75.84	13	75.94	76.00	0	29,938	0.00%
2024/05/16	4	75.43	19	74.73	76.30	-15	29,861	-0.05%
2024/05/15	5	71.80	8	71.30	71.10	-3	29,332	-0.01%
2024/05/14	13	71.09	7	71.20	71.20	6	29,484	0.02%
2024/05/13	8	70.96	8	71.01	71.00	0	29,761	0.00%
2024/05/10	81	72.91	13.1	72.06	72.50	67.9	29,802	0.23%
2024/05/09	1	79.10	4	79.92	78.80	-3	28,883	-0.01%
2024/05/08	5	77.90	5	78.76	78.80	0	28,829	0.00%
2024/05/07	4	77.60	4	78.33	78.30	0	28,909	0.00%
2024/05/06	15	77.66	6	77.00	77.00	9	28,872	0.03%
2024/05/03	1	78.30	1	79.90	78.00	0	28,843	0.00%
2024/05/02	5	76.80	5	77.82	77.90	0	28,921	0.00%
2024/04/30	1	79.00	1	77.80	77.20	0	29,353	0.00%
2024/04/29	10	77.01	8	77.85	77.80	2	29,672	0.01%
2024/04/26	0	0.00	5	78.50	77.60	-5	29,786	-0.02%
2024/04/25	3	74.50	4	75.45	75.00	-1	29,631	0.00%
2024/04/24	4	73.88	8	74.31	74.30	-4	29,751	-0.01%
2024/04/23	10	73.40	5	72.90	72.90	5	29,834	0.02%
2024/04/22	14	75.09	9	74.24	73.80	5	29,948	0.02%
2024/04/19	20	76.01	17	76.59	76.10	3	29,858	0.01%
2024/04/17	6	77.65	10	77.58	78.00	-4	29,828	-0.01%
2024/04/16	23.1	77.50	8	76.60	76.60	15.1	29,938	0.05%
2024/04/15	14	80.52	15	80.12	79.70	-1	29,832	0.00%
2024/04/12	13.1	81.12	12	82.14	81.90	1	29,842	0.00%
2024/04/11	45.4	80.56	9	80.24	80.20	36.4	29,737	0.12%
2024/04/10	4	82.10	6	82.73	81.80	-2	29,707	-0.01%
2024/04/09	23	81.62	3	81.40	81.40	20	29,710	0.07%
2024/04/08	21	81.29	65.2	83.35	83.50	-44.2	29,554	-0.15%
2024/04/03	6.1	79.67	5	79.60	79.60	1.1	29,085	0.00%
2024/04/02	3	80.47	3	80.53	80.20	0	29,292	0.00%
2024/04/01	7	80.03	6	80.35	79.20	1	29,279	0.00%
2024/03/29	5	79.20	6	80.13	80.40	-1	29,170	0.00%
2024/03/28	16	78.15	6	78.42	78.20	10	29,054	0.03%
2024/03/27	5.6	76.86	13.1	78.05	77.70	-7.5	29,268	-0.03%
2024/03/26	27.1	77.97	12	76.08	75.90	15.1	29,380	0.05%
2024/03/25	5	79.20	8	80.95	80.00	-3	29,320	-0.01%
2024/03/22	4	79.05	3	79.50	79.50	1	29,473	0.00%
2024/03/21	9	79.47	3	80.27	79.40	6	29,535	0.02%
2024/03/20	31	80.19	15	78.79	78.40	16	29,906	0.05%
2024/03/19	17	81.65	4	81.40	81.00	13	31,496	0.04%
2024/03/18	47	80.84	53	81.60	82.10	-6	32,411	-0.02%
2024/03/15	12	78.79	10	77.83	77.70	2	32,922	0.01%
2024/03/14	23	79.71	11	79.46	78.70	12	32,926	0.04%
2024/03/13	41	82.19	20.4	82.16	81.20	20.6	32,844	0.06%
2024/03/12	96	83.56	105.7	84.01	82.40	-9.7	32,839	-0.03%	大賣/
2024/03/11	2	82.90	50.1	80.49	82.00	-48.1	31,964	-0.15%
2024/03/08	28	76.12	65	75.88	75.60	-37	30,884	-0.12%
2024/03/07	32.3	77.70	19	77.91	76.20	13.2	31,035	0.04%
2024/03/06	7	75.77	10.1	77.46	77.60	-3.1	30,914	-0.01%
2024/03/05	10	76.64	11	77.15	76.40	-1	31,431	0.00%
2024/03/04	0	0.00	23.1	76.76	77.00	-23.1	32,972	-0.07%
2024/03/01	47.1	74.20	12	74.65	74.30	35.1	34,387	0.10%
2024/02/29	8.2	75.38	13.2	75.66	76.10	-5	35,913	-0.01%
2024/02/27	30.2	76.55	36	76.74	75.40	-5.9	37,024	-0.02%
2024/02/26	16.2	78.02	7	77.39	77.20	9.2	37,017	0.02%
2024/02/23	182.3	79.57	137	78.89	78.40	45.3	37,294	0.12%	大買/大賣/
2024/02/22	9	76.08	112.5	77.88	80.10	-103.5	37,042	-0.28%	大賣/鉅額交易
2024/02/21	12	71.33	9	72.49	72.90	3	36,963	0.01%
2024/02/20	1	73.10	34	72.61	72.70	-33	37,178	-0.09%
2024/02/19	9	71.33	20	71.60	71.00	-11	37,102	-0.03%
2024/02/16	6	71.43	11	72.26	72.00	-5	37,364	-0.01%
2024/02/15	28	71.92	28	71.44	71.00	0	37,615	0.00%
2024/02/05	21	71.21	11	71.48	71.60	10	38,983	0.03%
2024/02/02	28	71.13	24	70.82	70.20	4	40,232	0.01%
2024/02/01	8	69.28	10	69.91	70.00	-2	40,191	0.00%
2024/01/31	4	69.70	0	70.30	69.50	4	40,454	0.01%
2024/01/30	1	70.70	4.1	71.38	70.50	-3.1	40,550	-0.01%
2024/01/29	8	70.94	2	71.00	71.00	6	40,656	0.01%
2024/01/26	9	69.48	6	69.12	69.00	3	40,985	0.01%
2024/01/25	13	70.38	18	70.42	69.80	-5	41,188	-0.01%
2024/01/24	20.1	70.74	15	70.67	70.40	5	40,982	0.01%
2024/01/23	13	68.68	12.1	69.29	69.70	0.9	40,968	0.00%
2024/01/22	19	67.58	11	67.06	66.90	8	40,683	0.02%
2024/01/19	8	66.75	20.1	67.00	67.40	-12.1	40,499	-0.03%
2024/01/18	19	66.26	8	65.50	65.50	11	40,505	0.03%
2024/01/17	10	69.19	8	68.00	68.00	2	40,429	0.00%
2024/01/16	6	67.72	14	68.07	69.50	-8	40,321	-0.02%
2024/01/15	2	68.00	12	67.18	67.90	-10	40,266	-0.02%
2024/01/12	12	66.58	7	66.74	66.40	5	40,339	0.01%
2024/01/11	11	67.62	5	67.30	67.30	6	40,304	0.01%
2024/01/10	11	67.22	8	67.71	68.00	3	40,527	0.01%
2024/01/09	26	70.06	31	68.21	67.90	-5	41,032	-0.01%
2024/01/08	36	68.96	32.3	69.17	69.00	3.7	41,031	0.01%
2024/01/05	8	68.88	7	69.20	69.20	1	41,117	0.00%
2024/01/04	47	69.10	6.1	69.06	69.00	41	41,422	0.10%
2024/01/03	23	68.26	6	69.03	69.00	17	41,492	0.04%
2024/01/02	12	70.23	9.1	69.20	69.20	2.9	41,369	0.01%
2023/12/29	14.1	70.68	10	70.70	70.70	4.1	41,584	0.01%
2023/12/28	22.1	71.92	14	70.99	70.80	8.1	41,629	0.02%
2023/12/27	9.2	72.73	9	72.81	72.80	0.2	41,882	0.00%
2023/12/26	6	71.72	6	72.42	72.50	0	42,037	0.00%
2023/12/25	8	72.71	24	71.57	71.50	-16	42,320	-0.04%
2023/12/22	14	73.25	14	72.40	72.10	0	42,424	0.00%
2023/12/21	8.1	72.17	11	73.27	73.30	-2.9	42,481	-0.01%
2023/12/20	9	71.71	12	72.17	72.00	-3	42,524	-0.01%
2023/12/19	13	71.30	11	70.84	70.90	2	42,868	0.00%
2023/12/18	14	72.06	9	71.83	71.60	5	43,549	0.01%
2023/12/15	9	73.95	4.2	74.02	72.90	4.9	44,545	0.01%
2023/12/14	70	75.42	64.6	76.39	74.50	5.4	46,545	0.01%
2023/12/13	77.5	72.85	77.8	73.71	74.40	-0.3	46,806	0.00%
2023/12/12	35.3	71.15	26	71.97	70.90	9.3	47,561	0.02%
2023/12/11	40	69.91	53	69.77	69.00	-13	47,292	-0.03%
2023/12/08	16	70.11	16	69.13	69.00	0	47,602	0.00%
2023/12/07	34.5	70.04	7	69.21	69.20	27.5	48,515	0.06%
2023/12/06	28	71.58	24	71.37	71.10	4	48,288	0.01%
2023/12/05	19	71.68	47.1	71.58	71.90	-28.1	48,248	-0.06%
2023/12/04	68	73.63	122	73.55	72.90	-54	48,965	-0.11%	大賣/
2023/12/01	110.5	72.24	35	72.30	72.10	75.5	50,497	0.15%	大買/
2023/11/30	19	73.43	44	73.32	73.30	-25	49,705	-0.05%
2023/11/29	52	74.89	91	74.89	74.80	-39	48,693	-0.08%
2023/11/28	174	72.93	174	72.33	74.20	0	46,827	0.00%	大買/大賣/
2023/11/27	32	69.90	17	69.78	69.70	15	44,777	0.03%
2023/11/24	46	67.38	43	66.61	67.60	3	42,790	0.01%
2023/11/22	8	64.20	15.1	64.62	64.70	-7	40,597	-0.02%
2023/11/21	31	65.35	24	65.61	64.50	7	39,860	0.02%
2023/11/20	16	61.77	135	61.10	63.00	-119	38,050	-0.31%	大賣/鉅額交易
2023/11/17	6	57.40	63	57.32	59.00	-57	36,572	-0.16%
2023/11/16	48	57.09	17	56.99	57.20	31	36,094	0.09%
2023/11/15	14	57.89	77	57.83	57.10	-63	35,884	-0.18%
2023/11/14	17	58.24	17	57.65	57.70	0	35,570	0.00%
2023/11/13	80	59.10	117	59.70	59.10	-37	35,109	-0.11%	大賣/
2023/11/10	139	57.80	71	57.91	57.20	68	33,434	0.20%	大買/
2023/11/09	9	54.76	8	54.86	54.80	1	31,750	0.00%
2023/11/08	14	55.16	15	54.89	54.90	-1	31,548	0.00%
2023/11/07	27	54.27	27.1	54.46	54.40	0	31,258	0.00%
2023/11/06	9	54.17	12	54.20	53.90	-3	31,127	-0.01%
2023/11/03	13	54.30	15.2	54.78	54.40	-2.1	30,839	-0.01%
2023/11/02	1.6	54.02	3	54.03	54.10	-1.4	30,609	0.00%
2023/11/01	5	52.90	6	52.73	52.70	-1	30,568	0.00%
2023/10/31	33.2	54.63	115.3	54.04	52.80	-82.1	30,502	-0.27%	大賣/
2023/10/30	2.5	53.10	2	53.00	53.50	0.5	30,046	0.00%
2023/10/27	5	52.12	4.5	52.07	52.20	0.5	29,963	0.00%
2023/10/26	12	52.64	9	52.22	52.20	3	30,052	0.01%
2023/10/25	2	53.70	16	53.88	53.70	-14	29,867	-0.05%
2023/10/24	0	0.00	3	52.90	52.90	-3	29,717	-0.01%
2023/10/23	9.5	52.12	21	52.53	52.70	-11.5	29,641	-0.04%
2023/10/20	12	51.08	10	51.90	52.10	2	29,565	0.01%
2023/10/19	11	52.19	7	52.04	52.30	4	29,457	0.01%
2023/10/18	106	52.11	87.1	52.60	52.10	19	29,411	0.06%	大買/
2023/10/17	148	54.53	81.1	54.54	53.90	67	29,148	0.23%	大買/
2023/10/16	6	51.92	6	53.02	53.30	0	28,656	0.00%
2023/10/13	83	52.98	52	53.27	53.20	31	28,854	0.11%
2023/10/12	21	53.64	14	53.74	54.20	7	29,327	0.02%
2023/10/11	0	0.00	1	52.80	52.20	-1	28,844	0.00%
2023/10/06	13	52.47	8	51.80	51.80	5	28,703	0.02%
2023/10/05	99	53.54	60	52.57	52.60	39	28,592	0.14%
2023/10/04	15	51.13	5	51.92	52.10	10	28,224	0.04%
2023/10/03	14	53.10	22	52.31	52.00	-8	28,024	-0.03%
2023/10/02	74.1	54.22	75	53.80	54.30	-0.9	27,611	0.00%
2023/09/28	18.1	53.68	23	53.30	53.00	-4.9	27,410	-0.02%
2023/09/27	16	54.00	23	53.75	53.80	-7	27,321	-0.03%
2023/09/26	12.2	55.05	15	54.58	54.30	-2.9	26,988	-0.01%
2023/09/25	15	55.09	11	54.70	54.70	4	26,553	0.02%
2023/09/22	53	55.08	21	55.29	55.60	32	26,212	0.12%
2023/09/21	45	55.45	23	55.69	55.50	22	25,657	0.09%
2023/09/20	81	56.98	59	57.40	56.60	22	24,776	0.09%
2023/09/19	108	58.73	87.1	58.65	56.90	21	23,512	0.09%	大買/
2023/09/18	91.1	57.09	83	57.55	57.60	8	20,843	0.04%
2023/09/15	45	54.31	115.1	53.94	54.40	-70.1	18,459	-0.38%	大賣/
2023/09/14	14	50.29	31.1	50.71	50.80	-17.1	16,435	-0.10%
2023/09/13	27	50.47	23	50.43	50.40	4	15,673	0.03%
2023/09/12	34.1	49.82	38	50.55	50.80	-3.9	15,093	-0.03%
2023/09/11	31	48.91	21	48.77	48.20	10	13,942	0.07%
2023/09/08	42	48.71	21	48.67	48.85	21	13,491	0.16%
2023/09/07	47	49.95	33.8	49.89	48.80	13.2	13,015	0.10%
2023/09/06	11	49.32	83	49.57	50.40	-72	11,877	-0.61%
2023/09/05	6	45.98	3	46.03	46.10	3	9,507	0.03%
2023/09/01	3	45.10	3	45.15	45.00	0	9,543	0.00%
2023/08/31	8	45.54	10	45.65	45.30	-2	9,583	-0.02%
2023/08/30	7	44.91	5	45.05	44.95	2	9,402	0.02%
2023/08/29	0	0.00	5	44.01	44.10	-5	9,466	-0.05%
2023/08/28	0	0.00	1	43.95	43.70	-1	9,540	-0.01%
2023/08/25	5	43.47	3	43.50	43.50	2	9,605	0.02%
2023/08/24	0	0.00	7	43.50	43.70	-7	9,731	-0.07%
2023/08/23	1	43.50	0	0.00	43.45	1	9,875	0.01%
2023/08/22	11.1	42.53	5	42.75	42.75	6.1	10,159	0.06%
2023/08/21	5	42.64	0	0.00	42.50	5	10,296	0.05%
2023/08/18	16	43.26	24	42.54	42.55	-8	10,314	-0.08%
2023/08/17	5	43.30	7	43.66	43.75	-2	10,360	-0.02%
2023/08/16	10	43.42	67	43.36	43.50	-57	10,462	-0.54%
2023/08/15	1	44.00	0	0.00	44.00	1	10,626	0.01%
2023/08/14	11	44.03	0	0.00	43.60	11	10,661	0.10%
2023/08/11	5	44.70	5	44.70	44.70	0	10,691	0.00%
2023/08/09	5	45.80	5	46.00	46.00	0	10,677	0.00%
2023/08/08	19	46.69	5	45.90	45.90	14	10,711	0.13%
2023/08/07	1	45.90	15	46.41	46.45	-14	10,484	-0.13%
2023/08/04	5	44.50	6	44.40	44.40	-1	10,243	-0.01%
2023/08/02	10	44.70	5	44.60	44.70	5	10,258	0.05%
2023/08/01	13	45.53	23	45.05	45.00	-10	10,265	-0.10%
2023/07/31	7	45.68	7	45.64	45.50	0	10,246	0.00%
2023/07/28	5	45.00	6	45.06	45.05	-1	10,127	-0.01%
2023/07/27	7	44.88	6	45.08	45.05	1	10,160	0.01%
2023/07/26	3	45.85	9	45.48	45.05	-6	10,120	-0.06%
2023/07/25	5	45.65	2	46.00	45.95	3	10,081	0.03%
2023/07/24	8	44.64	8	44.66	44.65	0	10,070	0.00%
2023/07/21	5	45.00	11	44.99	45.00	-6	10,087	-0.06%
2023/07/20	12	45.66	14	45.43	45.45	-2	10,106	-0.02%
2023/07/19	67	47.52	59	46.01	45.70	8	10,253	0.08%
2023/07/18	28	47.93	25	48.03	48.10	3	10,109	0.03%
2023/07/17	12	48.33	34	47.53	48.50	-22	9,815	-0.22%
2023/07/14	5	45.70	105	45.61	45.70	-100	9,152	-1.09%	大賣/
2023/07/13	122	46.03	15	45.70	45.70	107	9,333	1.15%	大買/鉅額交易
2023/07/12	8	45.43	8	45.75	45.75	0	9,272	0.00%
2023/07/11	0	0.00	2	45.60	45.60	-2	9,261	-0.02%
2023/07/10	6	45.39	5	44.85	44.85	1	9,478	0.01%
2023/07/07	9	45.23	12	45.50	45.60	-3	9,657	-0.03%
2023/07/06	22	45.71	11	45.64	45.50	11	9,681	0.11%
2023/07/05	22	45.65	25	45.85	46.10	-3	9,675	-0.03%
2023/07/04	5	44.65	11	44.97	44.95	-6	9,335	-0.06%
2023/07/03	3	44.82	2	44.83	44.90	1	9,327	0.01%
2023/06/30	6	44.64	26	44.42	44.40	-20	9,374	-0.21%
2023/06/29	12	44.87	7	44.80	44.80	5	9,460	0.05%
2023/06/28	14	44.84	40	44.79	44.85	-26	9,328	-0.28%
2023/06/27	5	44.15	28	44.04	44.10	-23	9,185	-0.25%
2023/06/26	8	43.58	0	0.00	43.75	8	9,152	0.09%
2023/06/20	0	0.00	63	43.30	43.30	-63	9,402	-0.67%
2023/06/19	1	43.35	0	0.00	43.25	1	9,480	0.01%
2023/06/16	11	43.25	5	43.45	43.45	6	9,512	0.06%
2023/06/15	1	43.35	0	0.00	43.40	1	9,480	0.01%
2023/06/14	0	0.00	1	43.85	43.65	-1	9,525	-0.01%
2023/06/13	33	43.60	5	43.80	43.80	28	9,712	0.29%
2023/06/12	10	43.98	8	43.84	43.80	2	9,732	0.02%
2023/06/09	5	44.00	5	44.20	44.20	0	9,784	0.00%
2023/06/08	5	43.80	8	44.09	44.05	-3	9,938	-0.03%
2023/06/07	33	44.15	10	44.05	44.10	23	10,081	0.23%
2023/06/05	21	44.10	0	0.00	44.10	21	10,009	0.21%
2023/06/02	55	44.56	6	44.34	44.35	49	10,128	0.48%
2023/06/01	6	43.90	18	44.41	44.45	-12	10,087	-0.12%
2023/05/31	15	44.10	4	44.10	44.10	11	10,077	0.11%
2023/05/30	5	44.05	8	44.13	44.10	-3	10,040	-0.03%
2023/05/29	11	44.44	17	44.47	44.30	-6	9,999	-0.06%
2023/05/26	9	43.81	7	44.22	44.25	2	9,907	0.02%
2023/05/25	36	43.30	3	43.30	43.35	33	9,676	0.34%
2023/05/24	10	42.30	0	0.00	42.60	10	9,602	0.10%
2023/05/23	0	0.00	2	42.10	42.20	-2	9,612	-0.02%
2023/05/22	5	42.99	0	0.00	42.75	5	9,467	0.05%
2023/05/19	3	42.98	1	43.40	43.50	2	9,372	0.02%
2023/05/18	2	42.18	0	0.00	42.10	2	9,245	0.02%
2023/05/17	7	41.84	0	0.00	41.70	7	9,228	0.08%
2023/05/16	3	41.90	0	0.00	41.80	3	9,105	0.03%
2023/05/10	0	43.30	0	0.00	43.20	0	8,994	0.00%
2023/05/09	3	43.50	4	43.75	43.75	-1	9,083	-0.01%
2023/05/08	7	43.45	9	43.69	43.75	-2	9,201	-0.02%
2023/04/28	10	43.15	11	43.10	43.10	-1	9,993	-0.01%
2023/04/27	1	43.15	6	42.84	43.10	-5	9,991	-0.05%
2023/04/26	12.1	42.02	7	42.23	42.30	5.1	9,950	0.05%
2023/04/25	10	41.97	10	41.67	41.55	0	9,987	0.00%
2023/04/24	11.5	42.24	12	41.90	41.75	-0.5	10,012	0.00%
2023/04/21	3	43.25	0	0.00	43.00	3	9,978	0.03%
2023/04/20	5	43.70	6.2	43.71	43.70	-1.2	10,046	-0.01%
2023/04/19	14	44.30	14	43.91	43.80	0	10,141	0.00%
2023/04/18	30	44.94	12	44.90	44.60	18	10,097	0.18%
2023/04/17	3	44.42	0	0.00	44.55	3	10,034	0.03%
2023/04/14	5	43.85	5	44.10	44.10	0	9,992	0.00%
2023/04/13	18.1	43.92	0	0.00	44.00	18.1	9,974	0.18%
2023/04/12	23	46.42	12	46.34	46.35	11	9,686	0.11%
2023/04/11	8	46.94	17	46.85	46.85	-9	9,416	-0.10%
2023/04/10	7	46.75	18	46.86	46.90	-11	9,359	-0.12%
2023/04/07	0.1	46.55	10	46.53	46.40	-9.9	9,218	-0.11%
2023/04/06	5	46.00	5.6	46.20	46.20	-0.6	9,176	-0.01%
2023/03/31	1	46.60	4	46.60	46.35	-3	9,230	-0.03%
2023/03/30	1	46.25	6	46.40	46.30	-5	9,245	-0.05%
2023/03/29	0	0.00	1	45.90	45.80	-1	9,134	-0.01%
2023/03/28	5	45.65	5	45.55	45.55	0	9,237	0.00%
2023/03/27	5	45.70	5	45.95	45.95	0	9,255	0.00%
2023/03/24	5	44.75	44	45.63	45.65	-39	9,358	-0.42%
2023/03/23	8	44.74	9	44.67	44.70	-1	9,205	-0.01%
2023/03/22	5	44.90	15	45.10	45.10	-10	9,177	-0.11%
2023/03/21	8	44.91	0	0.00	44.90	8	9,177	0.09%
2023/03/17	22	43.38	5	43.30	43.30	17	9,522	0.18%
2023/03/16	15.2	43.50	8	43.06	43.10	7.2	9,527	0.08%
2023/03/15	6.1	44.43	0	0.00	44.20	6.1	9,696	0.06%
2023/03/14	10.1	44.58	5	44.50	44.50	5.1	9,815	0.05%
2023/03/13	2	44.60	0	0.00	45.15	2	9,884	0.02%
2023/03/10	24.1	45.59	8	45.48	45.25	16.1	10,005	0.16%
2023/03/09	0	0.00	2	46.90	46.50	-2	10,078	-0.02%
2023/03/08	16	46.91	10	47.00	47.00	6	10,252	0.06%
2023/03/07	13	46.58	11	46.90	46.90	2	10,272	0.02%
2023/03/06	13	46.26	7	46.12	46.10	6	10,195	0.06%
2023/03/03	1	46.80	10	46.75	46.75	-9	10,145	-0.09%
2023/03/02	0	0.00	5	46.15	46.45	-5	10,170	-0.05%
2023/03/01	8	45.34	8	45.85	46.00	0	10,181	0.00%
2023/02/24	5	45.80	5	45.60	45.60	0	10,192	0.00%
2023/02/23	6	45.74	0	0.00	45.90	6	10,187	0.06%
2023/02/22	1	45.50	10	45.55	45.95	-9	10,395	-0.09%
2023/02/21	21	46.38	0	0.00	46.20	21	10,715	0.20%
2023/02/20	5	46.65	1	46.75	46.65	4	10,972	0.04%
2023/02/17	6	46.31	6	46.66	46.60	0	11,200	0.00%
2023/02/16	0	0.00	2	46.10	46.40	-2	11,429	-0.02%
2023/02/15	6	45.80	5	45.80	45.80	1	12,011	0.01%
2023/02/14	1	45.65	0	0.00	45.85	1	12,177	0.01%
2023/02/13	6	45.53	5	45.40	45.40	1	12,395	0.01%
2023/02/10	6	45.53	5	45.70	45.70	1	12,674	0.01%
2023/02/09	7	46.09	8	45.87	45.70	-1	12,975	-0.01%
2023/02/08	0	0.00	9	46.27	46.30	-9	13,052	-0.07%
2023/02/07	12	45.81	15	45.73	45.70	-3	13,138	-0.02%
2023/02/06	11	46.15	13	46.13	46.30	-2	13,099	-0.02%
2023/02/03	0	0.00	2	47.05	46.75	-2	13,014	-0.02%
2023/02/02	8	46.43	14	46.88	46.75	-6	13,041	-0.05%
2023/02/01	0	0.00	21	46.13	46.55	-21	12,888	-0.16%
2023/01/31	3	45.55	9	45.69	45.55	-6	12,883	-0.05%
2023/01/30	1	45.20	31	45.08	45.10	-30	12,927	-0.23%
2023/01/17	4	44.16	10	44.20	44.25	-6	12,752	-0.05%
2023/01/16	5	43.30	5	44.00	44.00	0	12,837	0.00%
2023/01/13	22	43.95	5	43.50	43.50	17	12,890	0.13%
2023/01/12	5	43.86	6	44.04	44.10	-1	12,946	-0.01%
2023/01/11	4	44.11	0	0.00	44.00	4	12,957	0.03%
2023/01/10	3	44.30	3	44.40	44.70	0	12,793	0.00%
2023/01/09	17	44.61	6	44.97	45.10	11	12,780	0.09%
2023/01/06	7	43.89	5	44.30	44.30	2	12,731	0.02%
2023/01/05	43	45.01	8	44.70	44.70	35	12,835	0.27%
2023/01/04	5	45.45	5	45.35	45.35	0	12,913	0.00%
2023/01/03	2	44.83	1	45.55	45.55	1	13,039	0.01%
2022/12/30	20	44.97	10	44.50	44.50	10	13,197	0.08%
2022/12/29	5	44.25	5	45.02	45.00	0	13,400	0.00%
2022/12/28	8	45.61	8	44.91	44.80	0	13,534	0.00%
2022/12/27	0	0.00	1	46.40	46.40	-1	13,495	-0.01%
2022/12/23	8	45.53	8	45.93	45.95	0	13,646	0.00%
2022/12/22	10	46.65	5	46.45	46.45	5	13,669	0.04%
2022/12/21	10	46.60	0	0.00	46.65	10	13,819	0.07%
2022/12/20	11	47.79	8	46.81	46.60	3	13,914	0.02%
2022/12/19	7	48.57	7	48.06	47.95	0	13,947	0.00%
2022/12/16	5	48.20	10	48.87	48.90	-5	14,020	-0.04%
2022/12/15	0	0.00	7	48.34	48.50	-7	13,975	-0.05%
2022/12/13	18	47.81	0	0.00	47.75	18	14,220	0.13%
2022/12/12	8	48.21	6	48.07	48.05	2	14,278	0.01%
2022/12/09	39	49.76	13	48.96	48.80	26	14,409	0.18%
2022/12/08	6	49.34	7	49.43	49.40	-1	14,403	-0.01%
2022/12/07	41	50.05	21	49.27	49.10	20	14,834	0.13%
2022/12/06	13	51.12	20	51.24	51.10	-7	14,662	-0.05%
2022/12/05	27	51.21	6	51.33	51.30	21	14,559	0.14%
2022/12/02	8	50.45	16	50.94	51.10	-8	14,565	-0.05%
2022/12/01	13	50.25	126	50.07	50.10	-113	14,398	-0.78%	大賣/鉅額交易
2022/11/30	3	49.30	17.2	49.40	49.55	-14.2	14,656	-0.10%
2022/11/29	7	48.53	7	48.61	48.45	0	14,729	0.00%
2022/11/28	5	47.70	15	48.54	48.50	-10	14,753	-0.07%
2022/11/25	10	48.30	10	48.09	48.05	0	14,962	0.00%
2022/11/24	22	48.35	22	48.50	48.35	0	15,216	0.00%
2022/11/23	1	48.10	301	48.03	48.05	-300	15,817	-1.90%	大賣/鉅額交易
2022/11/22	10	47.72	14	47.77	47.80	-4	16,376	-0.02%
2022/11/21	20	48.36	15	48.22	48.20	5	16,747	0.03%
2022/11/18	41	49.08	119	49.12	48.40	-78	16,831	-0.46%	大賣/
2022/11/17	15	48.90	11	48.93	49.00	4	16,712	0.02%
2022/11/16	17	47.32	9	47.83	48.15	8	16,425	0.05%
2022/11/15	15	47.40	18.5	47.99	48.00	-3.5	16,220	-0.02%
2022/11/14	13.1	47.46	9.1	47.40	47.40	4	16,185	0.02%
2022/11/11	13.1	48.18	17	48.10	47.95	-4	16,145	-0.02%
2022/11/10	11	45.77	42	46.44	46.20	-31	16,227	-0.19%
2022/11/09	11	45.98	28	46.06	46.05	-17	16,358	-0.10%
2022/11/08	18	45.68	36	45.75	45.10	-18	16,292	-0.11%
2022/11/07	35	45.09	14	44.90	44.80	21	16,260	0.13%
2022/11/04	10	45.75	8	46.00	46.00	2	16,184	0.01%
2022/11/03	5	44.50	24	45.77	46.15	-19	16,373	-0.12%
2022/11/02	25	44.75	7	44.87	44.95	18	16,566	0.11%
2022/11/01	15	43.79	8	44.33	44.40	7	17,113	0.04%
2022/10/31	0	0.00	1	43.70	43.70	-1	17,771	-0.01%
2022/10/28	6	42.60	16	42.29	42.10	-10	17,980	-0.06%
2022/10/27	6	42.53	28	42.36	42.85	-22	18,148	-0.12%
2022/10/26	34	42.00	743	41.53	41.35	-709	18,045	-3.93%	大賣/鉅額交易
2022/10/25	6	43.64	5	43.15	43.15	1	17,911	0.01%
2022/10/24	2	44.03	0	0.00	43.80	2	17,985	0.01%
2022/10/21	14	43.66	12	43.52	43.25	2	17,961	0.01%
2022/10/20	8.2	43.10	0	0.00	43.50	8.2	17,999	0.05%
2022/10/19	12	45.15	9	44.73	44.15	3	17,937	0.02%
2022/10/18	10	45.21	3	45.35	45.35	7	17,953	0.04%
2022/10/17	8	43.37	5	43.57	44.80	3	18,047	0.02%
2022/10/14	7	44.80	2	45.05	44.80	5	18,179	0.03%
2022/10/13	18	44.93	19	43.87	43.20	-1	18,510	-0.01%
2022/10/12	11	43.86	11	44.55	45.00	0	18,730	0.00%
2022/10/11	13	44.22	9	43.31	43.30	4	18,873	0.02%
2022/10/07	50	46.80	35	46.43	46.35	15	19,401	0.08%
2022/10/06	10	46.78	4	46.50	46.50	6	19,774	0.03%
2022/10/05	4	46.74	7	46.23	46.55	-3	19,665	-0.02%
2022/10/04	5	45.33	0	0.00	45.70	5	19,594	0.03%
2022/10/03	5	44.75	5	44.25	44.25	0	19,639	0.00%
2022/09/30	5	43.67	6	44.77	45.20	-1	19,846	-0.01%
2022/09/29	7	44.46	6	44.52	44.40	1	20,194	0.00%
2022/09/28	13	45.29	5	43.80	43.80	8	20,476	0.04%
2022/09/27	0	0.00	1	46.20	46.75	-1	20,371	0.00%
2022/09/26	8.2	46.33	12	45.33	45.25	-3.8	20,339	-0.02%
2022/09/23	5	47.35	6	47.40	47.30	-1	20,358	0.00%
2022/09/22	5.2	46.72	6	47.46	47.60	-0.8	20,396	0.00%
2022/09/21	19	47.65	17	46.99	46.90	2	20,453	0.01%
2022/09/20	20	48.66	17	48.50	48.50	3	20,344	0.01%
2022/09/19	6	48.43	6	48.53	48.45	0	20,397	0.00%
2022/09/16	12	48.33	14	48.26	48.25	-2	20,579	-0.01%
2022/09/15	19.2	48.99	23	48.91	48.60	-3.8	20,553	-0.02%
2022/09/14	51	49.03	29	49.10	49.15	22	20,633	0.11%
2022/09/13	36	50.77	38	50.77	50.50	-2	20,251	-0.01%
2022/09/12	20	52.05	24	52.35	51.60	-4	20,199	-0.02%
2022/09/08	5	51.60	7	51.20	51.40	-2	20,424	-0.01%
2022/09/07	15	49.98	4	50.20	50.20	11	20,598	0.05%
2022/09/06	21	51.42	9	50.23	50.30	12	20,848	0.06%
2022/09/05	17	51.41	21	51.66	51.70	-4	20,563	-0.02%
2022/09/02	15	50.81	10	50.66	50.50	5	20,388	0.02%
2022/09/01	13	51.68	10	50.74	50.70	3	20,511	0.01%
2022/08/31	33	52.75	22	52.66	52.70	11	20,509	0.05%
2022/08/30	15	52.79	14	53.04	53.40	1	20,767	0.00%
2022/08/29	29	50.14	24	50.80	51.70	5	20,825	0.02%
2022/08/26	7	51.56	34.1	51.95	52.40	-27.1	20,422	-0.13%
2022/08/25	56	51.02	15	51.13	50.90	41	20,349	0.20%
2022/08/24	22	50.52	20	50.58	50.60	2	20,530	0.01%
2022/08/23	8	49.90	7	50.00	50.00	1	20,487	0.00%
2022/08/22	16	49.96	24	50.39	50.00	-8	20,561	-0.04%
2022/08/19	9	49.99	23	50.15	50.30	-14	20,739	-0.07%
2022/08/18	22	48.72	39	49.21	49.55	-17	20,715	-0.08%
2022/08/17	60	49.67	12	49.14	48.80	48	20,751	0.23%
2022/08/16	12	51.65	18	51.83	52.00	-6	20,481	-0.03%
2022/08/15	11	50.95	9	51.00	51.00	2	20,407	0.01%
2022/08/12	52	51.49	16.7	51.41	51.10	35.3	20,771	0.17%
2022/08/11	18	51.39	13	50.92	50.90	5	21,178	0.02%
2022/08/10	11	50.94	6	51.25	51.20	5	21,436	0.02%
2022/08/09	14	50.79	16	50.71	50.70	-2	21,796	-0.01%
2022/08/08	1.2	50.27	23	50.33	50.70	-21.8	22,056	-0.10%
2022/08/05	33	49.03	24	49.48	49.15	9	22,060	0.04%
2022/08/04	14.1	48.25	31	48.97	48.55	-16.9	21,423	-0.08%
2022/08/03	10.2	47.29	13	48.05	48.45	-2.8	21,273	-0.01%
2022/08/02	6.1	47.88	5	47.55	47.55	1.1	21,266	0.00%
2022/08/01	5	48.75	6	48.51	48.50	-1	21,359	0.00%
2022/07/29	5.1	48.10	6	48.60	48.70	-0.9	21,701	0.00%
2022/07/28	10	48.18	11	47.74	47.65	-1	21,938	0.00%
2022/07/27	11	47.79	7	48.06	48.10	4	21,884	0.02%
2022/07/26	6	48.50	6	47.95	47.95	0	21,804	0.00%
2022/07/25	10	48.73	14	48.80	48.90	-4	21,976	-0.02%
2022/07/22	22.1	48.98	31	48.91	49.10	-9	22,002	-0.04%
2022/07/21	21	49.15	19	49.27	49.35	2	22,092	0.01%
2022/07/20	12	50.14	27.1	50.30	49.70	-15.1	22,151	-0.07%
2022/07/19	9	49.67	24	49.37	49.65	-15	21,948	-0.07%
2022/07/18	18	48.98	35	48.71	48.80	-17	21,669	-0.08%
2022/07/15	21	48.59	133	48.35	48.50	-112	21,507	-0.52%	大賣/鉅額交易
2022/07/14	8.1	45.68	28	46.54	47.00	-19.9	21,021	-0.09%
2022/07/13	5	43.87	5	44.25	44.15	0	20,835	0.00%
2022/07/12	10	43.43	5	42.55	42.55	5	20,926	0.02%
2022/07/11	6	44.02	5	43.90	43.90	1	21,110	0.00%
2022/07/08	8	44.23	2	43.80	44.20	6	21,589	0.03%
2022/07/07	13	42.39	13	42.93	43.80	0	21,699	0.00%
2022/07/06	36	42.41	18	42.06	41.95	18	21,471	0.08%
2022/07/05	8	41.67	12	41.73	41.75	-4	21,434	-0.02%
2022/07/04	15	41.28	13	41.45	41.10	2	21,513	0.01%
2022/07/01	11	42.92	16	41.10	41.00	-5	21,857	-0.02%
2022/06/30	18	43.44	7	43.36	43.40	11	21,931	0.05%
2022/06/29	9	44.12	10	44.32	44.55	-1	22,013	0.00%
2022/06/28	9	45.49	6	45.02	45.00	3	22,163	0.01%
2022/06/27	6	46.68	0	0.00	46.50	6	22,719	0.03%
2022/06/24	3	46.63	1	46.60	46.20	2	23,509	0.01%
2022/06/23	0	0.00	5	44.94	45.25	-5	23,990	-0.02%
2022/06/22	36	44.39	18	44.53	44.60	18	24,797	0.07%
2022/06/21	7	45.76	9	46.00	46.20	-2	25,328	-0.01%
2022/06/20	9	45.92	34	44.57	44.45	-25	25,835	-0.10%
2022/06/17	22	46.75	17	45.94	45.90	5	26,249	0.02%
2022/06/16	44	48.62	19	48.40	47.60	25	26,095	0.10%
2022/06/15	18	48.57	15.4	48.68	48.25	2.6	26,077	0.01%
2022/06/14	9	47.60	6	48.08	48.15	3	25,788	0.01%
2022/06/13	6	46.97	7	47.38	47.35	-1	25,599	0.00%
2022/06/10	14	47.59	18	48.00	47.90	-4	25,651	-0.02%
2022/06/09	18	48.17	9	47.93	47.90	9	25,693	0.04%
2022/06/08	29	49.59	22	49.33	49.10	7	25,438	0.03%
2022/06/07	12	49.67	20	49.88	49.65	-8	24,948	-0.03%
2022/06/06	9	48.47	13	48.30	48.15	-4	24,371	-0.02%
2022/06/02	95	48.94	16	49.13	48.55	79	24,363	0.32%
2022/06/01	8	47.74	13	48.51	48.40	-5	24,200	-0.02%
2022/05/31	5	47.45	5	47.40	47.40	0	23,990	0.00%
2022/05/30	3	47.60	6	48.16	47.50	-3	24,182	-0.01%
2022/05/27	19	47.83	11	47.43	47.30	8	24,116	0.03%
2022/05/26	5	48.85	5	48.00	48.00	0	24,115	0.00%
2022/05/25	5	48.45	6	48.64	48.60	-1	24,260	0.00%
2022/05/24	0.2	48.00	3	48.77	47.95	-2.8	24,349	-0.01%
2022/05/23	16	48.88	13	48.08	48.05	3	24,164	0.01%
2022/05/20	11	48.69	11	49.06	48.80	0	24,409	0.00%
2022/05/19	10	48.01	30	48.21	49.00	-20	24,298	-0.08%
2022/05/18	10	47.84	24	47.94	48.05	-14	24,273	-0.06%
2022/05/17	12	47.10	7	47.26	47.35	5	25,201	0.02%
2022/05/16	24	45.64	17.2	45.46	45.40	6.8	25,278	0.03%
2022/05/13	3	44.02	20	44.74	45.10	-17	25,197	-0.07%
2022/05/12	7	41.64	0	0.00	41.00	7	24,680	0.03%
2022/05/11	0	0.00	1	42.25	42.35	-1	24,631	0.00%
2022/05/10	2	41.55	1	42.20	42.30	1	24,503	0.00%
2022/05/09	1	41.90	5	42.50	41.70	-4	24,486	-0.02%
2022/05/06	27	43.11	9.3	43.25	43.10	17.7	24,368	0.07%
2022/05/05	24	46.71	21	45.52	45.50	3	23,989	0.01%
2022/05/04	7	46.38	5	46.25	46.25	2	23,651	0.01%
2022/05/03	6	45.86	5	46.30	46.30	1	23,697	0.00%
2022/04/29	9.3	46.40	10	46.23	45.85	-0.7	23,688	0.00%
2022/04/28	24	45.65	17	45.14	45.10	7	23,486	0.03%
2022/04/27	5	45.20	11	45.47	45.90	-6	23,427	-0.03%
2022/04/26	10	46.70	2	46.75	46.65	8	23,361	0.03%
2022/04/25	13	45.42	13.2	44.78	44.55	-0.2	23,161	0.00%
2022/04/22	15	47.31	16	47.38	47.55	-1	23,125	0.00%
2022/04/21	2	47.80	3	47.85	48.00	-1	23,063	0.00%
2022/04/20	15.2	47.72	36	47.41	47.35	-20.8	22,897	-0.09%
2022/04/19	46	48.23	33	48.02	47.55	13	22,739	0.06%
2022/04/18	6	46.63	10	46.89	46.70	-4	22,448	-0.02%
2022/04/15	8	46.99	7	47.07	47.05	1	22,259	0.00%
2022/04/14	30	47.16	14	47.76	48.00	16	22,132	0.07%
2022/04/13	8	45.13	7	45.97	46.15	1	21,664	0.00%
2022/04/11	213.2	44.68	11	44.55	44.35	202.2	21,667	0.93%	大買/鉅額交易
2022/04/08	13	46.25	5	46.65	46.65	8	21,313	0.04%
2022/04/07	13	47.29	24	46.74	45.90	-11	21,147	-0.05%
2022/04/06	18	48.81	4	48.99	49.15	14	20,803	0.07%
2022/04/01	11	48.32	10	48.45	48.45	1	20,605	0.00%
2022/03/31	25	48.86	10	48.30	48.30	15	20,442	0.07%
2022/03/30	1,035	49.94	26	49.56	49.50	1,009	20,275	4.98%	大買/鉅額交易
2022/03/29	87	50.50	86	50.52	49.95	1	19,787	0.01%
2022/03/28	25	52.34	26	52.47	52.80	-1	19,013	-0.01%
2022/03/25	81	52.05	150	51.54	53.00	-69	18,276	-0.38%	大賣/
2022/03/24	89	49.98	53	50.25	51.00	36	17,250	0.21%
2022/03/23	6	49.36	8	49.24	49.40	-2	16,494	-0.01%
2022/03/22	11	48.15	12	47.99	48.35	-1	16,024	-0.01%
2022/03/21	10	46.75	7	46.59	46.40	3	15,591	0.02%
2022/03/18	0	0.00	29.5	46.29	46.60	-29.5	15,570	-0.19%
2022/03/16	12	43.98	2	44.13	43.50	10	15,193	0.07%
2022/03/15	24.5	43.69	0	0.00	43.35	24.5	15,253	0.16%
2022/03/14	9	45.15	3	45.00	45.00	6	15,205	0.04%
2022/03/11	7	43.88	5	43.50	43.50	2	15,309	0.01%
2022/03/10	0	0.00	1	44.45	44.10	-1	15,528	-0.01%
2022/03/09	10	43.20	8	43.38	43.40	2	15,466	0.01%
2022/03/08	7	44.14	5	43.35	43.35	2	15,382	0.01%
2022/03/07	3	44.55	13	45.58	44.60	-10	15,351	-0.07%
2022/03/04	6	46.60	6	46.51	46.50	0	15,270	0.00%
2022/03/03	5	46.74	1	47.40	46.70	4	15,290	0.03%
2022/03/02	9	47.49	0	0.00	47.80	9	15,107	0.06%
2022/03/01	5	48.35	0	0.00	48.35	5	15,086	0.03%
2022/02/25	17	47.71	16	47.71	47.85	1	14,877	0.01%
2022/02/24	8	47.10	14	46.65	46.00	-6	14,762	-0.04%
2022/02/23	33	47.91	26	47.82	47.90	7	14,602	0.05%
2022/02/22	13	47.85	15	48.27	48.40	-2	15,422	-0.01%
2022/02/21	23	48.30	50	48.05	47.95	-27	15,664	-0.17%
2022/02/18	47	48.22	74	48.39	48.65	-27	15,319	-0.18%
2022/02/17	47	48.01	37	48.02	47.90	10	14,747	0.07%
2022/02/16	7	46.25	24	46.57	46.70	-17	13,427	-0.13%
2022/02/15	0	0.00	27	45.31	45.45	-27	12,791	-0.21%
2022/02/14	13	43.74	5	44.04	44.00	8	12,458	0.06%
2022/02/11	0	0.00	16	44.67	44.50	-16	12,431	-0.13%
2022/02/09	10	45.00	5	44.58	44.60	5	12,543	0.04%
2022/02/08	0	0.00	12	43.93	44.00	-12	12,701	-0.09%
2022/02/07	0	0.00	0.2	42.70	43.25	-0.2	12,787	0.00%
2022/01/25	10	42.45	9	42.37	42.10	1	13,327	0.01%
2022/01/24	7	42.98	5	43.40	43.40	2	13,863	0.01%
2022/01/21	3	43.65	29	43.86	43.60	-26	14,032	-0.19%
2022/01/20	0	0.00	11	44.41	44.45	-11	14,260	-0.08%
2022/01/19	0	0.00	5	44.02	44.20	-5	14,269	-0.04%
2022/01/18	6	43.95	14	43.91	43.70	-8	14,060	-0.06%
2022/01/17	0	0.00	28	43.38	43.85	-28	13,939	-0.20%
2022/01/14	5	41.00	0.1	41.60	42.20	4.9	13,773	0.04%
2022/01/12	0	0.00	5	42.34	42.50	-5	13,905	-0.04%
2022/01/11	0	0.00	0.1	42.25	42.35	-0.1	13,926	0.00%
2022/01/10	0	0.00	2	41.55	42.20	-2	13,849	-0.01%
2022/01/07	3	42.13	0	0.00	42.10	3	13,890	0.02%
2022/01/06	5.1	42.95	5	43.10	43.10	0.1	13,746	0.00%
2022/01/05	62	43.60	15	44.10	42.95	47	13,642	0.34%
2022/01/04	1	43.95	8	44.11	44.40	-7	13,201	-0.05%
2022/01/03	1	43.60	3	43.63	43.80	-2	13,172	-0.02%
2021/12/30	2	43.80	9	43.40	43.75	-7	13,168	-0.05%
2021/12/29	5	43.55	1	43.50	43.65	4	13,182	0.03%
2021/12/27	14	44.04	7	44.11	44.10	7	13,067	0.05%
2021/12/24	19	43.84	9	43.90	43.90	10	13,070	0.08%
2021/12/23	18	44.10	3	44.00	44.05	15	12,935	0.12%
2021/12/22	0	0.00	3	43.50	43.55	-3	12,839	-0.02%
2021/12/21	6	43.01	10	43.09	43.15	-4	12,789	-0.03%
2021/12/20	6	42.63	9	42.99	43.00	-3	12,758	-0.02%
2021/12/17	8	43.15	18	42.87	42.65	-10	12,765	-0.08%
2021/12/16	1	43.10	7	42.92	43.10	-6	12,755	-0.05%
2021/12/15	13	42.18	3	42.15	42.10	10	12,635	0.08%
2021/12/14	1	42.55	0	0.00	42.55	1	12,576	0.01%
2021/12/13	0	0.00	18	42.03	41.70	-18	12,424	-0.14%
2021/12/10	13	41.75	0	0.00	41.70	13	12,603	0.10%
2021/12/09	0	0.00	1	43.00	42.45	-1	12,557	-0.01%
2021/12/08	2	42.50	0	0.00	42.50	2	12,551	0.02%
2021/12/07	9	42.88	15	43.06	42.50	-6	12,431	-0.05%
2021/12/06	2	42.90	4	42.63	42.90	-2	12,114	-0.02%
2021/12/03	16	41.27	0.1	41.23	41.20	15.9	11,940	0.13%
2021/12/02	2	41.03	19	40.79	40.55	-17	11,955	-0.14%
2021/12/01	7	41.40	11	41.18	41.20	-4	11,916	-0.03%
2021/11/30	5	42.05	6	41.92	41.60	-1	11,766	-0.01%
2021/11/29	3	40.08	1	41.10	41.05	2	11,702	0.02%
2021/11/26	8	41.62	8	40.98	41.00	0	11,609	0.00%
2021/11/25	10	42.33	10	42.00	42.00	0	11,541	0.00%
2021/11/24	5	42.00	29	42.00	42.30	-24	11,748	-0.20%
2021/11/23	22	42.28	20	42.00	42.00	2	11,658	0.02%
2021/11/22	7	43.85	20	43.47	43.30	-13	11,460	-0.11%
2021/11/19	175.5	44.18	125	44.46	43.00	50.5	11,343	0.45%	大買/大賣/
2021/11/18	2	42.75	34	43.69	43.80	-32	10,405	-0.31%
2021/11/17	2	41.60	3	41.45	41.50	-1	9,757	-0.01%
2021/11/16	2	41.55	5	41.75	41.60	-3	9,756	-0.03%
2021/11/15	6	42.12	4	42.13	42.10	2	9,725	0.02%
2021/11/12	1	41.00	0	0.00	41.25	1	9,675	0.01%
2021/11/11	12	41.63	5	41.50	41.30	7	9,614	0.07%
2021/11/10	5	42.05	2	41.90	42.05	3	9,626	0.03%
2021/11/09	4	41.98	2	41.50	41.50	2	9,789	0.02%
2021/11/08	2	41.40	11	41.79	41.40	-9	9,746	-0.09%
2021/11/05	10	41.97	10	41.90	41.80	0	9,736	0.00%
2021/11/04	0	0.00	2	40.83	40.70	-2	9,607	-0.02%
2021/11/03	0	0.00	7	41.24	40.95	-7	9,615	-0.07%
2021/11/02	7	41.28	8	42.01	40.40	-1	9,872	-0.01%
2021/11/01	8	42.03	30	42.17	42.40	-22	9,574	-0.23%
2021/10/29	9	40.58	4	40.71	40.35	5	9,222	0.05%
2021/10/28	26	40.31	16	40.05	40.15	10	9,320	0.11%
2021/10/27	0	0.00	10	39.52	39.60	-10	9,083	-0.11%
2021/10/26	1	38.90	8	38.62	38.65	-7	9,218	-0.08%
2021/10/22	1	38.65	6	38.69	38.75	-5	9,785	-0.05%
2021/10/21	5	38.25	0	0.00	37.60	5	10,483	0.05%
2021/10/20	3	38.85	34	38.64	38.70	-31	10,465	-0.30%
2021/10/19	16	37.80	3	38.00	37.85	13	10,656	0.12%
2021/10/18	2	37.50	0	0.00	37.05	2	10,778	0.02%
2021/10/13	5	36.92	0	0.00	36.05	5	11,732	0.04%
2021/10/08	21	37.42	0	0.00	37.60	21	13,040	0.16%
2021/10/06	0	0.00	6	36.80	36.35	-6	17,470	-0.03%
2021/10/01	4	35.85	1	36.80	35.55	3	18,639	0.02%
2021/09/30	0	0.00	11	37.10	37.30	-11	18,795	-0.06%
2021/09/29	1	36.40	39	36.35	36.30	-38	19,035	-0.20%
2021/09/28	21	38.45	20	37.63	37.60	1	19,216	0.01%
2021/09/27	10	38.25	0	0.00	38.20	10	19,269	0.05%
2021/09/24	0	0.00	15	38.37	38.45	-15	19,406	-0.08%
2021/09/22	1.8	38.24	2	37.90	37.85	-0.3	19,350	0.00%
2021/09/17	1	37.55	7	38.20	38.50	-6	19,355	-0.03%
2021/09/16	0	37.20	0	0.00	37.55	0	19,464	0.00%
2021/09/15	15	37.69	7	37.26	37.20	8	19,804	0.04%
2021/09/14	2	38.60	0	0.00	38.35	2	20,330	0.01%
2021/09/13	17	38.49	0	0.00	38.25	17	20,398	0.08%
2021/09/09	0	0.00	1	38.95	38.95	-1	20,679	0.00%
2021/09/08	1	39.50	0	0.00	38.25	1	20,966	0.00%
2021/09/07	5	39.55	1	40.05	39.10	4	21,266	0.02%
2021/09/06	1	39.90	0	0.00	39.80	1	21,286	0.00%
2021/09/03	1	40.60	13	40.49	40.65	-12	21,312	-0.06%
2021/09/02	2	40.25	0.8	41.00	40.05	1.3	21,443	0.01%
2021/09/01	3	40.95	0	0.00	41.00	3	21,357	0.01%
2021/08/31	0	0.00	1	41.05	40.95	-1	21,313	0.00%
2021/08/30	4	40.79	2	41.85	40.70	2	21,312	0.01%
2021/08/27	0	0.00	7	40.34	40.20	-7	21,016	-0.03%
2021/08/26	7	40.54	0	0.00	40.25	7	21,064	0.03%
2021/08/25	0	0.00	2	40.80	40.60	-2	21,121	-0.01%
2021/08/24	1	41.40	3	40.50	40.40	-2	21,209	-0.01%
2021/08/23	0	0.00	24	40.33	40.35	-24	21,053	-0.11%
2021/08/20	10	38.63	6	38.62	38.65	4	21,040	0.02%
2021/08/19	12	39.10	6	38.88	38.75	6	21,090	0.03%
2021/08/18	0	0.00	4	39.65	39.60	-4	21,120	-0.02%
2021/08/17	1	38.70	0	0.00	38.55	1	21,189	0.00%
2021/08/16	0	0.00	6	39.12	38.95	-6	21,197	-0.03%
2021/08/13	27	39.25	7	39.94	38.65	20	21,055	0.09%
2021/08/12	10	40.71	8	40.65	40.65	2	20,844	0.01%
2021/08/11	7	40.82	5	41.06	40.75	2	20,838	0.01%
2021/08/10	36	41.61	10	41.55	41.20	26	20,749	0.13%
2021/08/09	18	42.83	11	42.71	42.60	7	20,644	0.03%
2021/08/06	14	43.50	13	43.65	43.65	1	20,597	0.00%
2021/08/05	10	42.29	17	42.25	42.20	-7	20,379	-0.03%
2021/08/04	14	41.65	26	41.98	42.20	-12	20,574	-0.06%
2021/08/03	31	42.19	16	42.56	42.20	15	20,494	0.07%
2021/08/02	10	42.93	34	42.95	42.70	-24	20,214	-0.12%
2021/07/30	29	43.39	8	43.06	42.80	21	20,256	0.10%
2021/07/29	5	44.50	17	44.34	44.50	-12	20,281	-0.06%
2021/07/28	7	43.98	5	44.38	44.75	2	20,369	0.01%
2021/07/27	38	46.11	23	45.98	46.10	15	20,172	0.07%
2021/07/23	42	44.60	28	44.50	44.30	14	19,708	0.07%
2021/07/22	18	44.41	11	44.68	44.60	7	19,745	0.04%
2021/07/21	10	45.18	28	45.04	43.70	-18	19,601	-0.09%
2021/07/20	15	44.63	13	44.78	44.50	2	19,341	0.01%
2021/07/19	37	46.01	22	46.39	45.80	15	19,070	0.08%
2021/07/16	29	46.30	50	46.41	46.55	-21	18,811	-0.11%
2021/07/15	60	46.60	37	46.80	46.30	23	18,528	0.12%
2021/07/14	75	46.03	168	46.36	45.75	-93	17,675	-0.53%	大賣/
2021/07/13	117	47.06	89	46.58	45.95	28	15,747	0.18%	大買/
2021/07/12	1	43.45	32	43.39	43.10	-31	13,343	-0.23%
2021/07/09	7.5	42.81	2	42.53	42.80	5.5	13,083	0.04%
2021/07/08	15	42.13	6	42.31	43.00	9	12,931	0.07%
2021/07/07	20	42.38	1	42.30	42.30	19	12,486	0.15%
2021/07/06	21	42.80	9	42.92	42.65	12	12,380	0.10%
2021/07/05	5.5	43.46	9	43.68	43.30	-3.5	12,494	-0.03%
2021/07/02	0	0.00	3	42.70	42.70	-3	12,707	-0.02%
2021/07/01	1	42.35	4	42.34	42.10	-3	12,888	-0.02%
2021/06/30	2	42.10	0	0.00	42.00	2	12,782	0.02%
2021/06/29	0	0.00	7	42.03	41.80	-7	12,819	-0.05%
2021/06/28	12	41.85	6	42.14	42.15	6	12,915	0.05%
2021/06/25	3	42.13	9	42.08	42.00	-6	12,959	-0.05%
2021/06/24	18	42.32	13	42.23	42.25	5	12,962	0.04%
2021/06/23	4	42.91	29	42.34	43.40	-25	12,804	-0.20%
2021/06/22	1	40.30	5	40.29	40.20	-4	12,204	-0.03%
2021/06/21	5	39.85	1	40.05	39.40	4	12,196	0.03%
2021/06/18	13	41.25	18	41.16	40.55	-5	12,106	-0.04%
2021/06/17	6	41.05	0	0.00	41.00	6	11,999	0.05%
2021/06/16	9	41.23	7	40.49	41.05	2	11,813	0.02%
2021/06/11	1	39.95	3	39.60	38.80	-2	11,685	-0.02%
2021/06/09	1	38.40	0	0.00	38.30	1	11,816	0.01%
2021/06/08	2	38.30	0	0.00	38.40	2	12,095	0.02%
2021/06/07	1	38.15	51	38.36	38.10	-50	12,237	-0.41%
2021/06/04	7	38.72	5	38.65	38.80	2	12,263	0.02%
2021/06/03	3	38.73	2	38.90	38.90	1	12,386	0.01%
2021/06/02	10	38.92	2	38.73	38.75	8	12,440	0.06%
2021/06/01	59	39.50	3	39.20	39.45	56	12,471	0.45%
2021/05/31	3	38.20	2	38.18	38.40	1	12,385	0.01%
2021/05/28	4	37.91	4	37.96	38.30	0	12,391	0.00%
2021/05/27	1	37.25	0	0.00	37.50	1	12,357	0.01%
2021/05/26	1	37.20	0	0.00	37.20	1	12,288	0.01%
2021/05/25	0	36.95	3	36.70	36.70	-3	12,263	-0.02%
2021/05/24	1	35.10	10	35.00	35.40	-9	12,192	-0.07%
2021/05/20	1	35.00	2	35.05	35.45	-1	12,346	-0.01%
2021/05/19	0	0.00	1	35.45	35.20	-1	12,407	-0.01%
2021/05/18	2	34.70	12	35.37	35.60	-10	12,440	-0.08%
2021/05/17	1	32.00	2	33.78	33.25	-1	12,492	-0.01%
2021/05/14	2	35.15	5	34.50	34.70	-3	12,504	-0.02%
2021/05/13	1	34.25	9	34.41	34.70	-8	12,415	-0.06%
2021/05/12	11	33.92	3	34.87	33.60	8	12,209	0.07%
2021/05/11	7	37.20	24	37.40	36.40	-17	11,932	-0.14%
2021/05/10	2	38.95	1	39.25	38.85	1	11,839	0.01%
2021/05/07	0	0.00	2	39.25	39.65	-2	11,902	-0.02%
2021/05/06	9	37.71	2	38.00	37.60	7	11,827	0.06%
2021/05/05	15	39.18	2	39.30	38.70	13	11,586	0.11%
2021/05/04	8	40.14	63	40.95	40.00	-55	11,588	-0.47%
2021/05/03	9	42.37	1	42.75	41.80	8	11,775	0.07%
2021/04/29	25	43.54	15	43.54	43.35	10	11,697	0.09%
2021/04/28	5	43.49	31	43.27	43.75	-26	11,604	-0.22%
2021/04/27	3	42.85	4	42.66	42.50	-1	11,475	-0.01%
2021/04/26	7	42.47	11	42.45	42.45	-4	11,519	-0.03%
2021/04/23	0	0.00	1	42.50	42.40	-1	11,637	-0.01%
2021/04/22	10	42.30	4	42.70	42.00	6	12,120	0.05%
2021/04/21	7	42.85	7	42.84	42.75	0	12,731	0.00%
2021/04/20	13	43.15	1	43.05	43.20	12	12,849	0.09%
2021/04/19	0	0.00	13	42.68	42.75	-13	12,869	-0.10%
2021/04/16	11	42.50	0	0.00	42.50	11	12,819	0.09%
2021/04/15	9	42.52	5	42.45	42.50	4	12,960	0.03%
2021/04/14	6	42.33	14	42.53	42.10	-8	13,048	-0.06%
2021/04/13	7	43.10	6	42.87	42.75	1	13,219	0.01%
2021/04/12	15	43.39	17	43.50	43.30	-2	13,260	-0.02%
2021/04/09	4	44.03	22	44.14	43.80	-18	13,368	-0.13%
2021/04/08	48	44.79	37	44.76	45.25	11	13,092	0.08%
2021/04/07	30	43.72	9	44.05	44.50	21	12,668	0.17%
2021/04/06	15	42.85	2	42.90	42.90	13	12,494	0.10%
2021/04/01	1	42.90	1	43.00	42.70	0	12,548	0.00%
2021/03/31	8	42.75	23	42.85	42.90	-15	12,519	-0.12%
2021/03/30	5	43.11	5	43.05	43.15	0	12,456	0.00%
2021/03/29	19	43.73	15	43.70	43.50	4	12,466	0.03%
2021/03/26	25	43.50	7	43.70	43.55	18	12,456	0.14%
2021/03/25	10	42.94	2	43.00	42.90	8	12,374	0.06%
2021/03/24	0	0.00	1	42.80	42.80	-1	12,387	-0.01%
2021/03/23	13	43.07	0	0.00	42.85	13	12,546	0.10%
2021/03/22	4	42.96	3	42.80	42.95	1	12,656	0.01%
2021/03/19	7	42.74	13	42.72	43.00	-6	12,852	-0.05%
2021/03/18	5	42.70	3	43.00	43.15	2	12,934	0.02%
2021/03/17	12	42.60	0	0.00	42.25	12	13,209	0.09%
2021/03/16	8	42.65	6	42.52	42.60	2	13,565	0.01%
2021/03/15	11	42.92	13	42.58	42.75	-2	13,882	-0.01%
2021/03/12	9	42.71	2	42.70	42.75	7	14,095	0.05%
2021/03/11	4	42.21	0	0.00	42.30	4	14,223	0.03%
2021/03/09	1	42.00	41	42.24	42.25	-40	14,756	-0.27%
2021/03/08	13	43.06	5	42.85	42.40	8	14,970	0.05%
2021/03/05	0	0.00	1	43.15	42.90	-1	15,179	-0.01%
2021/03/04	3	43.95	19	43.60	43.50	-16	15,588	-0.10%
2021/03/03	0	0.00	2	44.05	43.90	-2	16,233	-0.01%
2021/03/02	5	44.34	15	43.88	43.60	-10	16,666	-0.06%
2021/02/26	0	0.00	5	44.10	44.10	-5	16,977	-0.03%
2021/02/25	0	0.00	1	44.45	44.30	-1	17,426	-0.01%
2021/02/24	15	44.51	2	44.50	44.05	13	17,573	0.07%
2021/02/23	6	45.10	51	44.98	44.75	-45	17,586	-0.26%
2021/02/22	3	45.12	11	45.20	45.00	-8	17,692	-0.05%
2021/02/19	10	43.90	0	0.00	44.35	10	17,644	0.06%
2021/02/18	1	43.90	7	43.93	43.95	-6	17,771	-0.03%
2021/02/17	3	43.83	0	0.00	43.85	3	17,898	0.02%
2021/02/05	0	0.00	12	43.30	43.40	-12	17,998	-0.07%
2021/02/04	8	42.26	6	42.13	42.15	2	18,487	0.01%
2021/02/03	2	41.95	6	42.21	41.95	-4	18,648	-0.02%
2021/02/02	2	42.08	27	42.13	42.00	-25	18,874	-0.13%
2021/02/01	18	41.76	3	41.73	41.90	15	19,014	0.08%
2021/01/29	14	43.03	13	43.23	42.45	1	19,199	0.01%
2021/01/28	1	43.10	11	43.28	43.15	-10	19,193	-0.05%
2021/01/27	20	43.93	28	43.74	43.80	-8	19,271	-0.04%
2021/01/26	39	44.35	10	43.99	43.75	29	19,254	0.15%
2021/01/25	30	45.19	5	45.10	44.95	25	19,103	0.13%
2021/01/22	2	43.15	5	43.66	44.15	-3	18,774	-0.02%
2021/01/21	4	42.69	6	42.90	42.70	-2	18,754	-0.01%
2021/01/20	10	43.11	14	43.09	42.65	-4	18,800	-0.02%
2021/01/19	19	43.97	7	43.78	43.75	12	18,607	0.06%
2021/01/18	21	44.12	30	43.81	44.15	-9	18,593	-0.05%
2021/01/15	61	45.51	18	44.88	44.80	43	18,601	0.23%
2021/01/14	41	46.46	23	46.33	46.70	18	18,293	0.10%
2021/01/13	13	44.84	2	44.90	44.90	11	17,949	0.06%
2021/01/12	8	44.84	16	44.14	43.85	-8	18,092	-0.04%
2021/01/11	1	44.80	1	44.80	44.90	0	18,612	0.00%
2021/01/08	4	44.80	2	44.80	44.75	2	18,733	0.01%
2021/01/07	12	44.49	12	44.53	44.40	0	18,611	0.00%
2021/01/06	19	44.83	22	44.82	44.50	-3	18,624	-0.02%
2021/01/05	7	44.38	5	44.95	44.95	2	18,417	0.01%
2021/01/04	13	44.37	13	44.49	44.60	0	18,456	0.00%
2020/12/31	13	43.61	13	43.48	43.50	0	18,705	0.00%
2020/12/30	6	43.44	4	43.30	43.50	2	18,822	0.01%
2020/12/29	12	43.20	9	43.27	43.15	3	19,498	0.02%
2020/12/28	15	43.89	32	43.81	43.70	-17	19,815	-0.09%
2020/12/25	23	43.75	5	43.93	43.75	18	19,983	0.09%
2020/12/24	12	43.91	7	43.89	43.75	5	20,069	0.02%
2020/12/23	17	43.24	10	43.22	43.20	7	20,155	0.03%
2020/12/22	14	43.79	14	43.33	43.15	0	20,428	0.00%
2020/12/21	14	43.67	6	43.88	43.90	8	20,608	0.04%
2020/12/18	7	44.51	9	44.18	44.15	-2	20,573	-0.01%
2020/12/17	17	44.44	34	44.48	44.50	-17	20,678	-0.08%
2020/12/16	12.8	44.03	9	44.13	44.40	3.8	20,705	0.02%
2020/12/15	27	43.61	30	43.40	43.35	-3	20,614	-0.01%
2020/12/14	16	44.13	5	44.35	44.15	11	20,435	0.05%
2020/12/11	44.2	44.57	52.9	44.27	44.35	-8.7	20,484	-0.04%
2020/12/10	50	45.97	8	46.03	45.50	42	20,316	0.21%
2020/12/09	37.2	47.55	36	47.36	47.20	1.2	20,238	0.01%
2020/12/08	27	47.34	12	47.73	47.85	15	20,205	0.07%
2020/12/07	34	47.57	48	47.61	47.35	-14	20,647	-0.07%
2020/12/04	57.2	46.85	13	47.12	47.20	44.2	20,442	0.22%
2020/12/03	23	47.51	27	47.68	47.60	-4	20,121	-0.02%
2020/12/02	22	47.51	6	47.57	47.45	16	20,090	0.08%
2020/12/01	61	48.18	7	48.22	48.20	54	19,979	0.27%
2020/11/30	20.2	48.78	45	48.91	48.05	-24.9	19,938	-0.12%
2020/11/27	24	47.92	37	48.16	48.40	-13	19,702	-0.07%
2020/11/26	34	46.93	16	47.14	47.45	18	19,443	0.09%
2020/11/25	25	46.49	5	45.75	45.75	20	19,207	0.10%
2020/11/24	24	47.38	27	47.54	46.85	-3	19,061	-0.02%
2020/11/23	6	47.06	11	46.97	46.75	-5	18,805	-0.03%
2020/11/20	22	46.34	10	46.34	46.25	12	18,968	0.06%
2020/11/19	8.1	46.77	19	46.87	46.50	-10.9	19,129	-0.06%
2020/11/18	17	46.63	13	46.38	46.35	4	19,335	0.02%
2020/11/17	11.1	47.10	9	47.25	46.65	2.1	19,912	0.01%
2020/11/16	13	46.89	16	46.89	46.80	-3	20,442	-0.01%
2020/11/13	14.1	46.58	10	46.75	46.70	4.1	20,731	0.02%
2020/11/12	18.1	47.10	41	47.20	46.90	-22.9	20,835	-0.11%
2020/11/11	23	45.62	11	45.85	45.85	12	20,461	0.06%
2020/11/10	17	44.71	17	45.35	44.90	0	20,732	0.00%
2020/11/09	30	45.83	22	45.28	45.25	8	21,800	0.04%
2020/11/06	29	45.57	40	45.68	45.30	-11	22,576	-0.05%
2020/11/05	15	43.78	26	44.38	44.70	-11	23,229	-0.05%
2020/11/04	36	43.56	24	43.86	43.80	12	24,048	0.05%
2020/11/03	11	43.75	0	0.00	43.75	11	24,687	0.04%
2020/11/02	17	43.15	10	43.43	43.25	7	25,601	0.03%
2020/10/30	38	43.87	15	43.55	43.55	23	27,081	0.08%
2020/10/29	7	43.87	10	44.08	44.55	-3	27,382	-0.01%
2020/10/28	16	45.12	18	44.51	44.55	-2	27,423	-0.01%
2020/10/27	6	45.48	6	45.68	45.60	0	27,518	0.00%
2020/10/26	6	46.15	7	45.81	45.70	-1	27,982	0.00%
2020/10/23	11	46.65	17	46.74	46.45	-6	28,080	-0.02%
2020/10/22	23	46.61	22	46.56	47.00	1	28,204	0.00%
2020/10/21	38	46.85	20	46.83	46.35	18	28,313	0.06%
2020/10/20	11	46.07	30	46.28	46.25	-19	28,481	-0.07%
2020/10/19	1	46.70	108	46.10	46.80	-107	28,705	-0.37%	大賣/鉅額交易
2020/10/16	56	44.44	13	44.44	43.60	43	28,456	0.15%
2020/10/15	28	45.67	13	45.35	45.10	15	29,164	0.05%
2020/10/14	22	45.27	7	45.56	45.05	15	29,634	0.05%
2020/10/13	38	44.87	14	45.24	45.70	24	29,856	0.08%
2020/10/12	25	46.33	35	45.61	45.30	-10	30,054	-0.03%
2020/10/08	24	45.96	35	46.15	46.30	-11	30,053	-0.04%
2020/10/07	30	44.51	21	44.63	44.90	9	29,831	0.03%
2020/10/06	67	43.62	99	44.35	45.00	-32	29,996	-0.11%
2020/10/05	11	42.20	27	42.21	42.90	-16	29,823	-0.05%
2020/09/30	17	40.80	12	40.75	40.75	5	29,671	0.02%
2020/09/29	28	41.61	12	41.58	41.55	16	29,783	0.05%
2020/09/28	18	41.44	14	41.74	41.85	4	30,098	0.01%
2020/09/25	15	41.84	13	41.01	41.15	2	30,399	0.01%
2020/09/24	13	43.42	5	43.05	43.05	8	30,492	0.03%
2020/09/23	6	45.45	11	45.10	45.00	-5	30,640	-0.02%
2020/09/22	15	46.58	21	46.23	45.70	-6	30,888	-0.02%
2020/09/21	9	47.03	12	47.34	47.25	-3	31,357	-0.01%
2020/09/18	9	47.00	6	46.98	46.95	3	31,337	0.01%
2020/09/17	11	47.19	20	47.10	47.00	-9	31,523	-0.03%
2020/09/16	23	47.43	22	47.45	47.05	1	31,661	0.00%
2020/09/15	2	47.55	11	47.78	47.50	-9	31,599	-0.03%
2020/09/14	31	47.07	9	46.83	46.60	22	31,791	0.07%
2020/09/11	12	47.23	46	46.83	47.30	-34	32,083	-0.11%
2020/09/10	46	47.51	40	47.05	46.25	6	32,395	0.02%
2020/09/09	6	43.67	20	44.68	45.15	-14	31,771	-0.04%
2020/09/08	6	44.22	5	44.05	44.05	1	31,868	0.00%
2020/09/07	21	45.10	20	44.57	44.40	1	32,136	0.00%
2020/09/04	5	44.58	2	43.50	44.80	3	32,370	0.01%
2020/09/03	17	44.99	15	44.50	44.40	2	32,591	0.01%
2020/09/02	10	45.05	15	44.93	45.00	-5	32,629	-0.02%
2020/09/01	13	44.87	5	45.20	45.40	8	32,858	0.02%
2020/08/31	21	43.85	11	43.75	43.65	10	32,742	0.03%
2020/08/28	19	43.87	20	43.91	44.30	-1	33,059	0.00%
2020/08/27	22	43.97	28	44.44	43.80	-6	33,321	-0.02%
2020/08/26	26	44.28	14	44.28	44.35	12	33,705	0.04%
2020/08/25	22	45.05	11	45.05	45.05	11	33,837	0.03%
2020/08/24	15	44.82	14	45.10	45.45	1	33,911	0.00%
2020/08/21	68	45.33	15	45.27	45.15	53	34,534	0.15%
2020/08/20	36	44.91	24	44.79	44.05	12	34,238	0.04%
2020/08/19	17	48.61	14	48.33	47.70	3	33,907	0.01%
2020/08/18	13	49.93	37	49.57	49.15	-24	33,793	-0.07%
2020/08/17	7	49.90	13	50.50	50.20	-6	33,918	-0.02%
2020/08/14	14	49.56	14	50.08	50.50	0	34,313	0.00%
2020/08/13	59	51.09	39	51.31	49.25	20	34,217	0.06%
2020/08/12	58	53.19	126	53.24	53.10	-68	33,525	-0.20%	大賣/
2020/08/11	30	52.56	94	52.80	52.50	-64	33,359	-0.19%
2020/08/10	49	52.10	13	51.38	51.00	36	33,122	0.11%
2020/08/07	45	53.25	42	53.51	52.80	3	32,895	0.01%
2020/08/06	54	53.44	124	53.16	53.40	-70	32,555	-0.22%	大賣/
2020/08/05	58	52.18	72	51.98	52.50	-14	32,338	-0.04%
2020/08/04	13	49.15	27	49.29	49.55	-14	31,486	-0.04%
2020/08/03	11	48.46	5	48.72	48.50	6	31,569	0.02%
2020/07/31	35	48.55	22	48.45	48.50	13	32,031	0.04%
2020/07/30	22	48.74	30	48.73	49.25	-8	32,010	-0.02%
2020/07/29	10	46.91	11	47.09	47.25	-1	31,895	0.00%
2020/07/28	28	47.47	42	47.92	46.90	-14	32,192	-0.04%
2020/07/27	18	48.06	21	48.08	47.55	-3	32,879	-0.01%
2020/07/24	74	49.21	33	48.43	48.40	41	33,427	0.12%
2020/07/23	14	50.06	23	50.27	50.30	-9	33,217	-0.03%
2020/07/22	73	49.63	22	49.56	49.45	51	33,065	0.15%
2020/07/21	77	49.58	78	49.23	49.00	-1	33,126	0.00%
2020/07/20	30	46.88	61	47.72	48.40	-31	32,756	-0.09%
2020/07/17	36	46.05	32	46.24	45.85	4	32,592	0.01%
2020/07/16	22	45.56	72	45.81	45.45	-50	33,170	-0.15%
2020/07/15	24	45.24	6	44.55	44.55	18	33,437	0.05%
2020/07/14	20	45.86	14	45.52	45.50	6	33,917	0.02%
2020/07/13	26	45.08	10	44.95	45.40	16	33,967	0.05%
2020/07/10	156	46.71	32	46.41	45.15	124	34,161	0.36%	大買/鉅額交易
2020/07/09	22	49.07	22	49.03	49.00	0	34,187	0.00%
2020/07/08	14	50.10	27	49.77	49.80	-13	34,151	-0.04%
2020/07/07	20	49.25	41	49.84	49.35	-21	34,128	-0.06%
2020/07/06	121	49.99	22	49.87	50.00	99	34,344	0.29%	大買/
2020/07/03	122	48.72	34	48.52	48.50	88	34,444	0.26%	大買/
2020/07/02	25	47.79	14	47.89	48.00	11	34,802	0.03%
2020/07/01	21	47.80	17	47.69	47.20	4	34,772	0.01%
2020/06/30	30	47.74	17	48.11	47.70	13	34,841	0.04%
2020/06/29	5	46.60	17	46.59	46.70	-12	34,695	-0.03%
2020/06/24	4	46.15	5	46.93	47.10	-1	34,962	0.00%
2020/06/23	5	46.97	7	46.63	46.00	-2	35,446	-0.01%
2020/06/22	11	47.07	24	46.88	46.60	-13	36,010	-0.04%
2020/06/19	21	47.47	22	47.39	47.45	-1	36,293	0.00%
2020/06/18	28	47.05	27	47.27	47.85	1	36,159	0.00%
2020/06/17	23	46.12	97	46.21	46.05	-74	35,660	-0.21%
2020/06/16	15	44.59	9	44.79	44.80	6	35,667	0.02%
2020/06/15	67	43.91	7	44.16	43.70	60	35,849	0.17%
2020/06/12	19	44.05	14	44.53	45.00	5	36,083	0.01%
2020/06/11	36	45.45	27	45.41	44.50	9	36,124	0.02%
2020/06/10	23	46.21	11	46.14	46.00	12	36,030	0.03%
2020/06/09	24	45.35	20	45.49	45.60	4	36,039	0.01%
2020/06/08	14	44.76	32	45.03	45.25	-18	36,199	-0.05%
2020/06/05	28	44.62	24	44.51	44.25	4	36,074	0.01%
2020/06/04	27	44.78	48	45.03	44.60	-21	36,091	-0.06%
2020/06/03	15	43.91	26	44.01	44.05	-11	35,916	-0.03%
2020/06/02	29	43.35	33	43.24	43.20	-4	35,702	-0.01%
2020/06/01	25	43.07	21	43.02	43.20	4	35,377	0.01%
2020/05/29	23	42.07	24	42.08	42.00	-1	35,022	0.00%
2020/05/28	49	42.43	71	42.64	42.10	-22	34,916	-0.06%
2020/05/27	11	40.89	39	40.83	40.95	-28	34,122	-0.08%
2020/05/26	28	40.35	33	40.69	40.15	-5	34,051	-0.01%
2020/05/25	33	38.71	22	39.55	40.15	11	33,907	0.03%
2020/05/22	38	40.01	25	40.02	39.60	13	33,612	0.04%
2020/05/21	36	40.63	70	40.58	41.30	-34	33,201	-0.10%
2020/05/20	51	39.05	40	39.22	39.15	11	32,618	0.03%
2020/05/19	37	39.49	30	39.33	39.30	7	32,530	0.02%
2020/05/18	63	39.68	47	39.61	38.85	16	31,990	0.05%
2020/05/15	61	41.90	18	42.19	42.00	43	31,299	0.14%
2020/05/14	23	42.79	34	42.50	41.95	-11	30,723	-0.04%
2020/05/13	23	43.91	23	44.07	44.10	0	30,202	0.00%
2020/05/12	18	43.65	45	43.92	44.25	-27	30,079	-0.09%
2020/05/11	26	43.15	39	43.42	43.00	-13	29,914	-0.04%
2020/05/08	24	41.70	44	41.81	41.55	-20	29,380	-0.07%
2020/05/07	37	40.97	67	40.60	41.00	-30	29,258	-0.10%
2020/05/06	22	39.33	28	39.41	39.25	-6	28,739	-0.02%
2020/05/05	29	39.91	26	39.61	39.10	3	28,655	0.01%
2020/05/04	29	39.40	24	39.42	39.50	5	28,432	0.02%
2020/04/30	48	38.77	67	39.48	39.95	-19	28,255	-0.07%
2020/04/29	39	37.31	56	37.37	37.55	-17	27,612	-0.06%
2020/04/28	42	36.74	57	36.51	36.45	-15	27,050	-0.06%
2020/04/27	22	35.89	30	36.11	36.65	-8	26,985	-0.03%
2020/04/24	23	35.38	22	35.59	35.45	1	26,688	0.00%
2020/04/23	33	35.98	27	35.58	35.35	6	26,299	0.02%
2020/04/22	35	35.24	13	35.66	35.70	22	25,993	0.08%
2020/04/21	61	37.14	25	36.45	35.70	36	25,836	0.14%
2020/04/20	36	36.46	20	36.57	36.75	16	25,133	0.06%
2020/04/17	33	35.88	63	35.68	35.40	-30	24,815	-0.12%
2020/04/16	16	34.41	33	34.82	34.70	-17	24,354	-0.07%
2020/04/15	41	35.44	16	35.13	34.50	25	24,732	0.10%
2020/04/14	29	34.63	40	34.96	34.90	-11	24,488	-0.04%
2020/04/13	30	33.89	20	33.74	33.60	10	24,494	0.04%
2020/04/10	24	34.07	27	34.05	34.20	-3	24,821	-0.01%
2020/04/09	35	35.06	42	35.30	34.00	-7	25,514	-0.03%
2020/04/08	15	35.22	8	35.12	35.20	7	25,418	0.03%
2020/04/07	21	34.81	35	34.61	34.70	-14	24,919	-0.06%
2020/04/06	23	32.19	22	32.39	32.65	1	24,255	0.00%
2020/04/01	21	31.13	17	31.53	31.75	4	23,929	0.02%
2020/03/31	19	31.34	21	31.37	31.25	-2	23,832	-0.01%
2020/03/30	29	30.70	12	30.83	31.10	17	23,473	0.07%
2020/03/27	31	31.70	33	31.58	30.80	-2	23,145	-0.01%
2020/03/26	18	29.17	11	29.67	31.30	7	22,533	0.03%
2020/03/25	17	28.85	24	29.29	29.40	-7	21,867	-0.03%
2020/03/24	8	26.16	12	26.60	26.75	-4	21,608	-0.02%
2020/03/23	8	24.75	35	24.99	24.50	-27	21,739	-0.12%
2020/03/20	30	25.59	15	25.61	25.85	15	21,736	0.07%
2020/03/19	20	23.80	5	23.55	23.50	15	21,555	0.07%
2020/03/18	38	27.66	32	27.75	26.10	6	21,752	0.03%
2020/03/17	11	28.93	13	28.55	27.70	-2	21,544	-0.01%
2020/03/16	42	32.35	37	32.06	29.70	5	21,262	0.02%
2020/03/13	19	31.51	7	31.81	32.05	12	21,042	0.06%
2020/03/12	43	36.51	14	35.86	34.75	29	20,873	0.14%
2020/03/11	49	39.23	48	39.86	38.50	1	20,670	0.00%
2020/03/10	15	38.84	2	38.83	38.75	13	20,469	0.06%
2020/03/09	35	40.05	24	39.09	38.90	11	20,550	0.05%
2020/03/06	8	40.74	26	41.05	41.15	-18	20,496	-0.09%
2020/03/05	7	40.79	15	40.87	40.60	-8	20,648	-0.04%
2020/03/04	22	39.03	5	39.20	39.40	17	20,493	0.08%
2020/03/03	44	40.56	46	39.98	39.70	-2	20,513	-0.01%
2020/03/02	11	38.65	4	39.04	39.00	7	20,483	0.03%
2020/02/27	20	40.54	14	39.56	39.00	6	20,539	0.03%
2020/02/26	39	42.60	20	41.53	41.35	19	20,352	0.09%
2020/02/25	12	42.97	11	43.40	43.45	1	20,386	0.00%
2020/02/24	21	43.34	11	43.66	43.65	10	20,577	0.05%
2020/02/21	16	44.00	16	43.86	43.75	0	20,871	0.00%
2020/02/20	29	43.87	16	44.05	44.05	13	21,172	0.06%
2020/02/19	22	43.21	15	42.86	42.85	7	21,259	0.03%
2020/02/18	20	43.27	15	43.25	43.10	5	21,748	0.02%
2020/02/17	13	42.95	10	43.27	43.25	3	22,448	0.01%
2020/02/14	19	43.60	10	43.20	43.10	9	23,240	0.04%
2020/02/13	69	44.15	58	43.96	43.20	11	24,558	0.04%
2020/02/12	134	44.09	159	44.09	44.60	-25	25,914	-0.10%	大買/大賣/
2020/02/11	31	40.57	22	40.76	41.85	9	25,711	0.04%
2020/02/10	156	39.68	156	39.76	39.75	0	25,801	0.00%	大買/大賣/
2020/02/07	23	41.33	26	41.33	41.05	-3	25,899	-0.01%
2020/02/06	33	41.94	36	42.05	42.25	-3	26,299	-0.01%
2020/02/05	36	41.10	28	41.13	41.20	8	26,896	0.03%
2020/02/04	9	40.93	9	41.50	41.30	0	27,189	0.00%
2020/02/03	107	39.41	139	38.75	40.00	-32	27,672	-0.12%	大買/大賣/
2020/01/31	40	41.11	40	41.16	40.90	0	28,052	0.00%
2020/01/30	25	42.56	28	43.22	41.85	-3	28,072	-0.01%
2020/01/20	11	46.18	16	46.14	46.45	-5	28,233	-0.02%
2020/01/17	33	45.77	29	45.72	45.45	4	28,649	0.01%
2020/01/16	49	46.10	33	45.94	45.55	16	28,846	0.06%
2020/01/15	81	46.87	51	46.75	46.30	30	28,983	0.10%
2020/01/14	51	46.48	73	46.51	46.80	-22	29,176	-0.08%
2020/01/13	81	46.26	83	46.32	46.35	-2	29,078	-0.01%
2020/01/10	59	45.19	66	45.28	45.65	-7	29,337	-0.02%
2020/01/09	58	45.18	74	45.22	45.20	-16	29,326	-0.05%
2020/01/08	55	43.06	53	42.99	43.40	2	29,063	0.01%
2020/01/07	21	42.49	22	42.83	43.20	-1	29,218	0.00%
2020/01/06	68	42.18	59	42.15	41.65	9	29,767	0.03%
2020/01/03	167	45.03	151	45.05	43.85	16	29,727	0.05%	大買/大賣/
2020/01/02	11	46.05	25	46.77	47.00	-14	29,685	-0.05%
2019/12/31	51	45.12	47	45.14	45.10	4	29,739	0.01%
2019/12/30	34	45.15	33	45.24	44.90	1	30,178	0.00%
2019/12/27	24	45.15	24	45.33	45.40	0	30,544	0.00%
2019/12/26	53	45.64	45	45.52	45.15	8	31,259	0.03%
2019/12/25	19	46.35	18	46.49	46.40	1	31,405	0.00%
2019/12/24	46	46.13	36	46.18	46.25	10	31,752	0.03%
2019/12/23	34	46.17	37	46.32	45.90	-3	31,981	-0.01%
2019/12/20	15	46.37	18	46.40	46.80	-3	32,123	-0.01%
2019/12/19	38	46.12	37	46.27	45.90	1	32,661	0.00%
2019/12/18	44	46.60	35	46.41	46.00	9	33,134	0.03%
2019/12/17	28	47.86	26	47.95	47.90	2	33,154	0.01%
2019/12/16	47	46.73	56	46.89	47.90	-9	33,259	-0.03%
2019/12/13	66.1	47.49	57	47.36	45.80	9.1	33,304	0.03%
2019/12/12	28	48.28	26	48.41	48.75	2	33,254	0.01%
2019/12/11	23	47.78	25	47.83	47.70	-2	33,557	-0.01%
2019/12/10	17	47.78	17	47.86	48.30	0	33,920	0.00%
2019/12/09	36	48.25	38	48.33	47.75	-2	34,326	-0.01%
2019/12/06	63	47.72	58	47.92	47.45	5	34,645	0.01%
2019/12/05	26	47.83	26	47.87	47.95	0	35,780	0.00%
2019/12/04	68	47.49	56	47.36	46.90	12	37,666	0.03%
2019/12/03	63	48.79	48	48.83	48.45	15	39,329	0.04%
2019/12/02	79	48.37	84	48.29	49.90	-5	39,620	-0.01%
2019/11/29	55	48.98	48	49.08	48.95	7	39,645	0.02%
2019/11/28	52	49.56	81	49.47	49.40	-29	39,863	-0.07%
2019/11/27	15	50.59	16	50.58	50.00	-1	41,176	0.00%
2019/11/26	18	50.26	21	50.62	50.50	-3	41,983	-0.01%
2019/11/25	49	50.07	57	49.95	49.60	-8	42,057	-0.02%
2019/11/22	53	49.60	51	49.52	49.50	2	42,338	0.00%
2019/11/21	76	49.81	66	49.77	49.50	10	42,736	0.02%
2019/11/20	164	50.09	161	50.03	50.60	3	43,309	0.01%	大買/大賣/
2019/11/19	120	50.85	119	50.76	50.60	1	45,154	0.00%	大買/大賣/
2019/11/18	95	51.45	75	51.36	51.20	20	45,711	0.04%
2019/11/15	231	51.41	258	51.68	51.00	-27	45,973	-0.06%	大買/大賣/
2019/11/14	189	51.72	198	50.36	52.20	-9	46,146	-0.02%	大買/大賣/
2019/11/13	73	49.88	75	49.91	50.90	-2	46,986	0.00%
2019/11/12	77	47.77	72.1	48.02	50.10	4.9	47,221	0.01%
2019/11/11	185	46.91	208	46.73	47.05	-23	46,232	-0.05%	大買/大賣/
2019/11/08	70	44.07	84	43.97	44.70	-14	44,678	-0.03%
2019/11/07	46	43.15	44	43.31	43.30	2	44,375	0.00%
2019/11/06	100	44.34	81	44.32	43.90	19	44,263	0.04%
2019/11/05	65	44.90	61	45.01	45.45	4	43,928	0.01%
2019/11/04	101	44.64	104	44.50	45.00	-3	43,667	-0.01%	大買/大賣/
2019/11/01	70	42.78	71	42.95	43.00	-1	43,027	0.00%
2019/10/31	46	42.37	66	42.62	42.75	-20	42,830	-0.05%
2019/10/30	8	40.30	16	41.49	41.80	-8	42,219	-0.02%
2019/10/29	16	41.36	15	40.80	40.75	1	41,778	0.00%
2019/10/28	6	40.68	125	41.24	41.80	-119	41,663	-0.29%	大賣/鉅額交易
2019/10/25	39	40.54	31	40.70	40.75	8	41,324	0.02%
2019/10/24	50	41.31	40	41.38	41.50	10	41,037	0.02%
2019/10/23	22	41.29	44	41.56	41.85	-22	41,300	-0.05%
2019/10/22	51	41.79	50	41.92	40.95	1	42,375	0.00%
2019/10/21	51	41.12	16	41.18	41.30	35	43,052	0.08%
2019/10/18	64	41.40	101	41.43	41.30	-37	43,326	-0.09%	大賣/
2019/10/17	135	40.87	102	40.78	40.85	33	43,947	0.08%	大買/大賣/
2019/10/16	48	41.08	42	41.13	41.30	6	44,070	0.01%
2019/10/15	49	41.37	70	41.10	40.75	-21	43,931	-0.05%
2019/10/14	176	40.09	287	40.42	41.20	-111	44,038	-0.25%	大買/大賣/鉅額交易
2019/10/09	16	39.04	25	39.11	38.60	-9	43,419	-0.02%
2019/10/08	167	38.92	223	38.95	38.95	-56	43,382	-0.13%	大買/大賣/
2019/10/07	28	38.35	30	38.45	38.15	-2	42,489	0.00%
2019/10/04	33	37.71	30	37.67	37.90	3	41,966	0.01%
2019/10/03	136	37.27	12	37.26	37.70	124	41,536	0.30%	大買/鉅額交易
2019/10/02	17	36.71	32	36.98	37.80	-15	41,033	-0.04%
2019/10/01	15	35.39	39	35.53	35.90	-24	40,230	-0.06%
2019/09/27	41	34.84	32	34.94	34.75	9	39,831	0.02%
2019/09/26	11	35.79	11	35.94	35.60	0	39,393	0.00%
2019/09/25	17	35.92	17	36.05	36.10	0	39,158	0.00%
2019/09/24	45	36.81	51	36.51	35.80	-6	39,255	-0.02%
2019/09/23	57	37.56	26	37.80	37.50	31	38,966	0.08%
2019/09/20	88	37.06	111	37.04	36.85	-23	38,463	-0.06%	大賣/
2019/09/19	23	36.75	21	36.87	36.95	2	37,999	0.01%
2019/09/18	59	36.68	55	36.77	36.50	4	37,726	0.01%
2019/09/17	34	36.71	51	36.82	36.70	-17	37,174	-0.05%
2019/09/16	110	36.46	130	36.46	36.25	-20	37,095	-0.05%	大買/大賣/
2019/09/12	169	35.97	172	35.86	35.85	-3	36,562	-0.01%	大買/大賣/
2019/09/11	96	35.66	99	35.32	35.55	-3	36,167	-0.01%
2019/09/10	81	35.70	141	35.83	35.70	-60	35,595	-0.17%	大賣/
2019/09/09	128	36.21	122	36.11	35.55	6	35,065	0.02%	大買/大賣/
2019/09/06	93	37.58	92	37.44	37.00	1	34,262	0.00%
2019/09/05	246	35.43	299	35.44	36.60	-53	32,356	-0.16%	大買/大賣/
2019/09/04	8	32.54	47	32.96	33.30	-39	30,454	-0.13%
2019/09/03	58	32.59	25	32.63	32.10	33	30,089	0.11%
2019/09/02	64	32.19	41	32.08	32.50	23	29,806	0.08%
2019/08/30	135	32.53	123	32.83	32.10	12	29,435	0.04%	大買/大賣/
2019/08/29	24	31.80	24	31.93	32.15	0	28,021	0.00%
2019/08/28	11	30.95	8	30.87	30.65	3	27,048	0.01%
2019/08/27	11	31.38	5	31.23	30.80	6	26,720	0.02%
2019/08/26	32	31.28	12	31.29	30.95	20	26,329	0.08%
2019/08/23	51	32.24	55	32.38	32.40	-4	25,684	-0.02%
2019/08/22	67	32.20	131	32.18	32.80	-64	24,986	-0.26%	大賣/
2019/08/21	29	30.14	46	30.01	30.60	-17	22,932	-0.07%
2019/08/20	38	29.46	63	29.32	29.10	-25	22,112	-0.11%
2019/08/19	136	30.00	157	29.91	29.60	-21	21,683	-0.10%	大買/大賣/
2019/08/16	65	29.60	127	29.60	29.50	-62	21,065	-0.29%	大賣/
2019/08/15	5	28.00	87	28.26	28.60	-82	19,576	-0.42%
2019/08/14	12	27.63	14	27.64	27.50	-2	18,507	-0.01%
2019/08/13	1	26.50	0	0.00	26.65	1	18,053	0.01%
2019/08/12	26	26.84	5	26.82	26.75	21	18,163	0.12%
2019/08/08	8	26.74	7	26.74	26.85	1	18,476	0.01%
2019/08/07	22	26.50	25	26.29	26.25	-3	18,360	-0.02%
2019/08/06	8	26.15	0	0.00	26.25	8	18,355	0.04%
2019/08/05	3	25.70	10	25.60	25.50	-7	18,274	-0.04%
2019/08/02	8	25.86	6	25.53	26.00	2	18,250	0.01%
2019/08/01	9	26.68	5	26.63	26.40	4	18,095	0.02%
2019/07/31	0	0.00	3	26.78	27.00	-3	17,994	-0.02%
2019/07/30	12	26.06	17	26.38	26.20	-5	17,759	-0.03%
2019/07/29	6	26.54	0	0.00	26.50	6	17,817	0.03%
2019/07/26	12	26.63	14	26.62	26.75	-2	17,716	-0.01%
2019/07/25	64	26.98	18	27.03	27.05	46	17,541	0.26%
2019/07/24	64	26.98	112	26.68	26.35	-48	17,125	-0.28%	大賣/
2019/07/23	59	28.51	21	28.63	28.20	38	16,007	0.24%
2019/07/22	31	29.03	20	28.89	29.00	11	14,988	0.07%
2019/07/19	181	29.72	161	29.88	29.25	20	14,758	0.14%	大買/大賣/
2019/07/18	40	28.91	25	29.01	29.05	15	14,620	0.10%
2019/07/17	10	28.60	20	28.53	28.70	-10	14,531	-0.07%
2019/07/16	13	28.57	6	28.29	28.60	7	14,662	0.05%
2019/07/15	13	27.53	26	27.93	28.20	-13	14,314	-0.09%
2019/07/12	9	26.80	33	26.87	27.10	-24	14,129	-0.17%
2019/07/11	1	25.85	10	25.90	25.95	-9	14,174	-0.06%
2019/07/10	17	26.36	10	26.30	26.30	7	14,850	0.05%
2019/07/09	0	0.00	18	26.08	26.20	-18	15,220	-0.12%
2019/07/08	0	0.00	2	26.73	26.40	-2	16,078	-0.01%
2019/07/05	1	26.70	0	0.00	26.70	1	16,403	0.01%
2019/07/04	0	0.00	3	26.83	26.90	-3	16,726	-0.02%
2019/07/03	0	0.00	2	26.95	26.65	-2	16,980	-0.01%
2019/07/02	6	26.71	35	26.75	26.65	-29	17,478	-0.17%
2019/07/01	38	26.59	34	26.61	26.60	4	18,100	0.02%
2019/06/28	63	26.27	77	26.17	26.05	-14	18,963	-0.07%
2019/06/26	0	0.00	20	25.38	25.35	-20	20,600	-0.10%
2019/06/25	1	25.50	0	0.00	25.30	1	20,709	0.00%
2019/06/24	5	25.80	5	25.60	25.80	0	20,854	0.00%
2019/06/21	15	26.20	2	26.20	25.95	13	20,896	0.06%
2019/06/20	0	0.00	2	25.38	25.35	-2	20,493	-0.01%
2019/06/19	30	25.30	12	25.26	25.25	18	20,503	0.09%
2019/06/18	0	0.00	7	25.03	24.85	-7	20,559	-0.03%
2019/06/17	0	0.00	6	25.00	24.95	-6	20,649	-0.03%
2019/06/14	69	25.60	41	25.27	25.00	28	20,766	0.13%
2019/06/13	0	0.00	6	25.22	25.35	-6	20,360	-0.03%
2019/06/12	18	25.22	3	25.20	25.20	15	20,296	0.07%
2019/06/11	19	24.69	11	24.91	24.90	8	20,305	0.04%
2019/06/10	6	24.14	7	24.24	24.35	-1	20,085	0.00%
2019/06/06	7	23.42	0	0.00	23.40	7	20,058	0.03%
2019/06/05	2	23.75	1	24.00	23.45	1	20,117	0.00%
2019/06/04	0	0.00	5	23.43	23.50	-5	20,139	-0.02%
2019/06/03	0	0.00	2	23.15	23.35	-2	20,228	-0.01%
2019/05/31	22	22.95	3	23.23	23.15	19	20,259	0.09%
2019/05/30	8	22.61	0	0.00	22.80	8	20,363	0.04%
2019/05/29	5	22.18	2	22.20	22.05	3	20,338	0.01%
2019/05/28	8	22.86	2	23.28	22.60	6	20,280	0.03%
2019/05/27	1	22.75	12	22.74	23.15	-11	20,272	-0.05%
2019/05/24	1	23.50	2	23.30	23.00	-1	20,291	0.00%
2019/05/23	8	23.70	29	23.38	23.70	-21	20,268	-0.10%
2019/05/22	1	23.85	2	23.80	23.55	-1	20,365	0.00%
2019/05/21	14	23.27	3	23.25	23.20	11	20,493	0.05%
2019/05/17	11	24.17	15	24.09	23.75	-4	21,337	-0.02%
2019/05/16	4	24.29	4	24.01	23.65	0	21,310	0.00%
2019/05/15	2	23.83	0	0.00	23.95	2	21,224	0.01%
2019/05/14	7	22.58	21	22.48	23.50	-14	21,291	-0.07%
2019/05/13	10	23.18	24	23.17	23.10	-14	21,387	-0.07%
2019/05/10	1	24.70	14	24.51	24.00	-13	21,375	-0.06%
2019/05/09	20	24.80	0	0.00	24.35	20	21,316	0.09%
2019/05/06	16	24.79	6	24.75	24.50	10	21,236	0.05%
2019/05/02	3	25.85	6	25.73	25.70	-3	20,975	-0.01%
2019/04/30	11	25.46	3	25.45	25.55	8	20,948	0.04%
2019/04/29	16	25.65	4	25.31	25.90	12	20,870	0.06%
2019/04/26	0	0.00	12	25.76	25.70	-12	20,598	-0.06%
2019/04/25	9	26.17	5	25.97	26.10	4	20,614	0.02%
2019/04/24	89	26.46	67	26.47	25.85	22	20,653	0.11%
2019/04/23	12	28.10	2	27.65	27.55	10	19,663	0.05%
2019/04/22	75	28.13	114	28.18	28.10	-39	19,327	-0.20%	大賣/
2019/04/19	24	27.80	28	27.41	27.35	-4	18,894	-0.02%
2019/04/18	22	27.29	5	27.29	27.00	17	18,667	0.09%
2019/04/17	30	27.65	22	28.05	27.50	8	18,384	0.04%
2019/04/16	100	28.31	50	28.33	28.05	50	17,818	0.28%
2019/04/15	17	27.44	22	27.47	27.35	-5	17,098	-0.03%
2019/04/12	61	27.72	65	27.64	27.55	-4	16,723	-0.02%
2019/04/11	18	26.78	21	26.78	26.80	-3	15,825	-0.02%
2019/04/10	53	26.93	60	26.84	26.90	-7	15,437	-0.05%
2019/04/09	29	26.54	37	26.90	26.45	-8	15,118	-0.05%
2019/04/08	41	27.41	66	27.28	27.05	-25	14,820	-0.17%
2019/04/03	27	26.42	46	26.66	26.60	-19	14,225	-0.13%
2019/04/02	169	26.19	135	26.26	26.40	34	13,501	0.25%	大買/大賣/
2019/04/01	57	25.36	78	25.23	25.30	-21	12,231	-0.17%
2019/03/29	36	23.28	34	23.34	23.70	2	10,574	0.02%
2019/03/28	7	22.54	2	22.45	22.70	5	10,037	0.05%
2019/03/27	67	22.56	89	22.29	22.70	-22	10,028	-0.22%
2019/03/26	35	21.74	6	21.78	21.70	29	10,195	0.28%
2019/03/25	21	21.80	5	21.96	22.00	16	10,179	0.16%
2019/03/22	0	0.00	1	22.50	22.35	-1	10,200	-0.01%
2019/03/21	5	22.75	0	0.00	22.60	5	10,207	0.05%
2019/03/20	3	22.35	5	22.40	22.35	-2	10,283	-0.02%
2019/03/19	6	22.48	13	22.50	22.35	-7	10,382	-0.07%
2019/03/18	29	22.02	4	22.18	22.15	25	10,457	0.24%
2019/03/15	21	21.56	22	21.80	21.80	-1	10,411	-0.01%
2019/03/14	4	21.68	0	0.00	21.50	4	10,552	0.04%
2019/03/13	5	22.13	0	0.00	22.20	5	10,743	0.05%
2019/03/12	10	22.55	7	22.55	22.40	3	10,932	0.03%
2019/03/11	16	22.00	11	22.06	22.10	5	11,167	0.04%
2019/03/08	30	21.64	45	21.68	21.65	-15	11,761	-0.13%
2019/03/07	4	22.31	6	22.45	22.20	-2	11,895	-0.02%
2019/03/06	2	22.90	1	22.90	22.90	1	12,051	0.01%
2019/03/05	5	23.03	3	23.08	22.80	2	12,248	0.02%
2019/03/04	7	22.71	8	22.64	22.95	-1	12,222	-0.01%
2019/02/27	3	22.85	7	22.83	22.70	-4	12,217	-0.03%
2019/02/26	11	22.94	6	22.88	23.05	5	12,267	0.04%
2019/02/25	5	22.95	22	23.09	23.00	-17	12,418	-0.14%
2019/02/22	40	23.04	47	23.02	23.00	-7	12,358	-0.06%
2019/02/21	14	22.95	36	22.76	23.20	-22	12,366	-0.18%
2019/02/20	30	22.90	14	22.95	22.95	16	12,650	0.13%
2019/02/19	89	22.43	73.3	22.57	23.05	15.7	12,561	0.12%
2019/02/18	8	21.78	6	21.87	21.90	2	11,968	0.02%
2019/02/15	11	21.50	4	21.55	21.55	7	12,015	0.06%
2019/02/14	39.3	21.79	23	21.83	21.50	16.3	12,021	0.14%
2019/02/13	10	21.66	35	21.68	21.70	-25	11,962	-0.21%
2019/02/12	2	21.30	17.2	21.29	21.60	-15.2	12,446	-0.12%
2019/02/11	1	21.10	11	21.05	21.20	-10	12,566	-0.08%
2019/01/30	0.1	20.60	0	0.00	20.60	0.1	12,660	0.00%
2019/01/29	4	20.60	10	20.67	20.80	-6	13,024	-0.05%
2019/01/28	13	21.00	30	20.95	20.85	-17	13,415	-0.13%
2019/01/25	4	20.74	3	20.77	20.70	1	13,626	0.01%
2019/01/24	1	20.45	6	20.58	20.50	-5	13,733	-0.04%
2019/01/23	12	20.24	9	20.19	20.50	3	13,935	0.02%
2019/01/22	4	20.26	0	0.00	20.20	4	14,072	0.03%
2019/01/21	2	20.75	3	20.87	20.70	-1	14,161	-0.01%
2019/01/18	6	20.48	7	20.69	20.60	-1	14,266	-0.01%
2019/01/17	10	20.66	1	20.85	20.30	9	14,486	0.06%
2019/01/16	4	20.29	7	20.39	20.60	-3	14,495	-0.02%
2019/01/15	11	20.15	14	20.09	20.20	-3	14,360	-0.02%
2019/01/14	3	19.68	0	0.00	19.60	3	14,438	0.02%
2019/01/11	12	19.94	14	20.10	19.90	-2	14,692	-0.01%
2019/01/09	4	19.88	1	20.00	19.90	3	15,386	0.02%
2019/01/08	2	20.13	4	20.08	20.05	-2	15,487	-0.01%
2019/01/07	5	19.95	4	19.89	19.90	1	15,621	0.01%
2019/01/04	6	19.13	15	19.36	19.20	-9	15,783	-0.06%
2019/01/03	4	19.84	0	0.00	19.80	4	15,907	0.03%
2019/01/02	2	19.83	15	19.85	19.85	-13	16,019	-0.08%
2018/12/28	30.1	19.87	1	19.90	19.80	29.1	16,284	0.18%
2018/12/27	3	20.32	11	20.35	20.20	-8	16,852	-0.05%
2018/12/26	13	20.32	6	20.09	19.90	7	16,926	0.04%
2018/12/25	16	20.13	15	20.10	20.15	1	17,065	0.01%
2018/12/24	12	20.57	8	20.59	20.55	4	17,093	0.02%
2018/12/22	1	20.65	0	0.00	20.60	1	17,189	0.01%
2018/12/21	44	20.35	12	20.61	20.95	32	17,410	0.18%
2018/12/20	6	20.78	19	20.74	20.60	-13	17,722	-0.07%
2018/12/19	11	21.61	12	21.51	21.30	-1	17,714	-0.01%
2018/12/18	33	20.83	2	21.00	21.05	31	17,683	0.18%
2018/12/17	22	21.26	3	21.10	21.05	19	17,765	0.11%
2018/12/14	8	21.49	1	21.55	21.50	7	17,781	0.04%
2018/12/13	10	21.88	18	21.91	21.95	-8	17,820	-0.04%
2018/12/12	30	21.44	8	21.62	21.60	22	17,689	0.12%
2018/12/11	32	21.21	75	21.47	21.10	-43	17,662	-0.24%
2018/12/10	15	20.65	13	20.70	20.65	2	17,651	0.01%
2018/12/07	27	20.99	18	21.16	21.20	9	17,651	0.05%
2018/12/06	36	20.65	20	20.39	20.35	16	17,640	0.09%
2018/12/05	24.1	21.91	32	21.72	21.80	-7.9	17,458	-0.05%
2018/12/04	51	22.56	52	22.21	22.40	-1	17,852	-0.01%
2018/12/03	47	21.68	80	22.00	22.30	-33	17,951	-0.18%
2018/11/30	4	20.49	6	20.53	20.40	-2	17,427	-0.01%
2018/11/29	12	20.50	17	20.57	20.00	-5	17,294	-0.03%
2018/11/28	38	20.20	1	20.30	20.35	37	17,213	0.21%
2018/11/27	10	19.31	10	19.39	19.85	0	17,126	0.00%
2018/11/26	0	0.00	1	19.35	19.20	-1	17,119	-0.01%
2018/11/23	7	19.11	5	19.12	19.05	2	17,118	0.01%
2018/11/22	19	19.78	15	20.01	19.45	4	17,050	0.02%
2018/11/21	7	19.42	8	19.54	19.55	-1	16,899	-0.01%
2018/11/20	7	19.72	16	19.68	19.65	-9	16,952	-0.05%
2018/11/19	16	20.13	4	20.20	20.10	12	17,034	0.07%
2018/11/16	10	19.62	2	19.83	19.20	8	16,955	0.05%
2018/11/15	12	19.40	4	19.35	19.55	8	16,886	0.05%
2018/11/14	2	18.90	21	19.24	19.10	-19	16,986	-0.11%
2018/11/13	3	18.07	25	18.14	18.70	-22	17,107	-0.13%
2018/11/12	7	18.39	39	18.53	18.60	-32	17,024	-0.19%
2018/11/09	70	18.44	18	18.46	18.30	52	16,951	0.31%
2018/11/08	6	19.22	33	19.29	19.00	-27	16,502	-0.16%
2018/11/07	32	18.92	2	19.10	18.85	30	16,287	0.18%
2018/11/06	45	18.97	7	18.89	18.75	38	16,284	0.23%
2018/11/05	17	20.39	9	20.64	19.90	8	15,950	0.05%
2018/11/02	4	21.13	6	21.11	21.30	-2	15,614	-0.01%
2018/11/01	13	20.00	31	20.17	20.30	-18	15,470	-0.12%
2018/10/31	2	19.50	4	19.75	19.80	-2	15,696	-0.01%
2018/10/30	7	19.10	5	19.20	19.15	2	15,858	0.01%
2018/10/29	2	18.78	4	18.73	18.95	-2	16,107	-0.01%
2018/10/26	3	18.55	29	18.64	18.35	-26	16,437	-0.16%
2018/10/25	6	18.57	12	18.44	18.25	-6	16,927	-0.04%
2018/10/24	18	19.76	2	20.00	19.75	16	16,924	0.09%
2018/10/23	8	20.24	0	0.00	20.10	8	16,963	0.05%
2018/10/22	3	20.48	3	20.65	20.80	0	17,118	0.00%
2018/10/19	9	20.31	5	20.40	20.45	4	17,055	0.02%
2018/10/18	11	20.67	40	20.89	20.95	-29	17,019	-0.17%
2018/10/17	36	20.47	0	0.00	20.35	36	16,837	0.21%
2018/10/16	31	21.24	28	21.25	21.20	3	16,856	0.02%
2018/10/15	7	20.51	2	20.78	20.75	5	16,972	0.03%
2018/10/12	13	19.62	18	19.74	20.10	-5	16,971	-0.03%
2018/10/11	4	19.50	1	19.50	19.35	3	17,020	0.02%
2018/10/09	7	21.78	4	21.53	21.50	3	17,107	0.02%
2018/10/08	5	21.57	23	21.54	21.65	-18	17,213	-0.10%
2018/10/05	57	21.51	74	21.92	21.40	-17	17,064	-0.10%
2018/10/04	11	23.52	12	23.65	23.45	-1	16,604	-0.01%
2018/10/03	52	24.09	42	24.09	23.70	10	16,650	0.06%
2018/10/02	9	24.31	7	24.46	24.50	2	16,732	0.01%
2018/10/01	16	24.44	7	24.49	24.40	9	16,847	0.05%
2018/09/28	17	24.49	1	24.15	24.10	16	16,892	0.09%
2018/09/27	43	24.96	13	24.78	24.65	30	16,787	0.18%
2018/09/26	2	24.48	2	24.50	24.55	0	16,534	0.00%
2018/09/25	24	24.75	14	24.93	24.70	10	16,640	0.06%
2018/09/21	1	23.40	1	24.20	24.10	0	16,420	0.00%
2018/09/20	7	23.44	13	23.33	23.25	-6	16,399	-0.04%
2018/09/19	17	23.96	5	24.05	23.65	12	16,559	0.07%
2018/09/18	1	24.00	0	0.00	23.95	1	16,537	0.01%
2018/09/17	9	24.60	59	24.39	24.80	-50	16,679	-0.30%
2018/09/14	4	24.41	16	24.34	24.60	-12	16,705	-0.07%
2018/09/13	5	23.30	25	23.53	23.55	-20	16,891	-0.12%
2018/09/12	65	23.12	54	23.49	23.10	11	17,158	0.06%
2018/09/11	5	23.64	20	23.38	23.85	-15	17,449	-0.09%
2018/09/10	38	24.28	25	23.81	23.30	13	18,032	0.07%
2018/09/07	21	26.54	25	26.98	25.85	-4	19,104	-0.02%
2018/09/06	14	28.10	16	28.22	28.00	-2	21,158	-0.01%
2018/09/05	3	27.83	12	28.16	27.85	-9	22,206	-0.04%
2018/09/04	20	27.86	0	0.00	27.90	20	22,719	0.09%
2018/09/03	5	28.72	2	28.80	28.55	3	22,715	0.01%
2018/08/31	2	29.23	10	29.34	29.40	-8	22,722	-0.04%
2018/08/30	1	29.10	5	29.02	29.10	-4	22,854	-0.02%
2018/08/29	1	29.05	19	29.27	29.10	-18	22,947	-0.08%
2018/08/28	33	29.33	2	29.40	28.90	31	23,098	0.13%
2018/08/27	6	28.92	24	28.93	29.25	-18	23,249	-0.08%
2018/08/24	21	28.64	5	28.75	28.80	16	23,183	0.07%
2018/08/23	14	28.90	22	29.04	28.95	-8	23,073	-0.03%
2018/08/22	26	27.74	16	27.57	27.60	10	22,828	0.04%
2018/08/21	31	27.07	11	27.44	27.20	20	22,932	0.09%
2018/08/20	12	27.97	14	27.97	27.40	-2	23,086	-0.01%
2018/08/17	5	29.22	6	29.54	29.00	-1	22,995	0.00%
2018/08/16	9	29.19	6	29.06	29.05	3	23,348	0.01%
2018/08/15	17	29.57	12	30.00	29.35	5	23,421	0.02%
2018/08/14	3	29.88	24	30.20	30.50	-21	23,514	-0.09%
2018/08/13	32	29.91	44	30.63	29.85	-12	23,716	-0.05%
2018/08/10	20	31.18	1	31.70	31.10	19	23,821	0.08%
2018/08/09	6	31.53	22	31.60	31.50	-16	23,939	-0.07%
2018/08/08	12	32.04	11	32.03	31.90	1	24,118	0.00%
2018/08/07	37	32.20	10	31.96	32.00	27	24,418	0.11%
2018/08/06	8	32.74	15	32.86	33.00	-7	24,297	-0.03%
2018/08/03	163	32.48	162	32.13	32.00	1	24,510	0.00%	大買/大賣/
2018/08/02	41	32.09	43	32.24	32.20	-2	24,651	-0.01%
2018/08/01	63	31.89	61	31.99	32.20	2	25,327	0.01%
2018/07/31	6	30.53	16	30.71	30.40	-10	25,290	-0.04%
2018/07/30	10	30.67	6	30.51	30.40	4	25,140	0.02%
2018/07/27	9	30.56	15	30.83	30.90	-6	25,161	-0.02%
2018/07/26	2	30.00	4	30.15	30.25	-2	25,300	-0.01%
2018/07/25	5	29.58	20	29.52	30.00	-15	25,565	-0.06%
2018/07/24	3	29.18	4	29.20	29.35	-1	25,400	0.00%
2018/07/23	39	29.08	12	29.18	29.05	27	25,313	0.11%
2018/07/20	6	30.36	6	30.62	30.25	0	25,076	0.00%
2018/07/19	20	29.99	15	29.99	29.95	5	24,901	0.02%
2018/07/18	8	29.84	17	29.82	30.10	-9	24,931	-0.04%
2018/07/17	12	29.40	5	29.45	29.10	7	24,825	0.03%
2018/07/16	15	30.31	11	30.27	30.00	4	24,839	0.02%
2018/07/13	16	30.98	3	31.32	31.00	13	24,691	0.05%
2018/07/12	7	30.86	2	31.08	31.00	5	24,774	0.02%
2018/07/11	12	30.62	13	30.67	30.75	-1	24,952	0.00%
2018/07/10	8	30.52	1	30.65	30.35	7	25,171	0.03%
2018/07/09	3	30.62	7	31.03	31.15	-4	26,232	-0.02%
2018/07/06	8	30.71	23	30.87	30.80	-15	26,899	-0.06%
2018/07/05	13	31.18	3	31.65	30.65	10	26,945	0.04%
2018/07/04	15	32.01	1	31.65	31.95	14	26,993	0.05%
2018/07/03	11	32.92	21	33.02	32.50	-10	27,117	-0.04%
2018/07/02	10	32.54	8	32.73	32.55	2	26,962	0.01%
2018/06/29	11	32.00	14	32.24	32.35	-3	27,093	-0.01%
2018/06/28	19	32.14	17	32.17	31.65	2	27,009	0.01%
2018/06/27	21	32.65	1	32.95	32.30	20	26,950	0.07%
2018/06/26	15	32.27	7	32.54	32.55	8	26,929	0.03%
2018/06/25	33	33.22	20	33.20	33.00	13	26,886	0.05%
2018/06/22	87	33.65	174	33.49	33.15	-87	26,980	-0.32%	大賣/
2018/06/21	27	35.34	9	34.60	34.60	18	26,896	0.07%
2018/06/20	41	35.06	17	34.80	35.60	24	26,861	0.09%
2018/06/19	23	36.13	31	35.99	34.90	-8	26,765	-0.03%
2018/06/15	99	38.60	94	38.28	37.70	5	26,255	0.02%
2018/06/14	278	37.89	91	38.35	38.90	187	24,915	0.75%	大買/鉅額交易
2018/06/13	49	35.09	31	35.07	35.40	18	22,937	0.08%
2018/06/12	4	34.45	31	34.13	33.80	-27	22,031	-0.12%
2018/06/11	8	33.06	6	33.04	32.75	2	21,673	0.01%
2018/06/08	34	33.63	31	33.96	33.40	3	21,921	0.01%
2018/06/07	38	33.83	24	34.42	33.65	14	22,377	0.06%
2018/06/06	7	34.56	12	34.56	34.55	-5	22,251	-0.02%
2018/06/05	26	34.43	0	0.00	34.15	26	22,400	0.12%
2018/06/04	3	34.53	5	34.47	34.90	-2	22,455	-0.01%
2018/06/01	0	0.00	10	33.69	33.70	-10	22,512	-0.04%
2018/05/31	6	34.03	6	33.98	33.60	0	22,802	0.00%
2018/05/30	6	33.82	10	33.69	33.55	-4	23,288	-0.02%
2018/05/29	2	35.03	2	34.55	34.50	0	23,391	0.00%
2018/05/28	15	34.98	4	34.88	34.95	11	23,570	0.05%
2018/05/25	22	34.20	7	34.35	34.20	15	23,415	0.06%
2018/05/24	18	34.07	49	34.08	34.45	-31	23,628	-0.13%
2018/05/23	2	33.28	4	33.50	33.15	-2	23,605	-0.01%
2018/05/22	7	33.53	6	33.69	33.40	1	23,453	0.00%
2018/05/21	5	33.72	15	33.29	33.80	-10	23,377	-0.04%
2018/05/18	18	33.05	4	32.75	32.70	14	23,167	0.06%
2018/05/17	1	33.35	29	33.28	33.30	-28	23,090	-0.12%
2018/05/16	29	33.66	9	33.23	33.10	20	23,046	0.09%
2018/05/15	7	34.15	10	34.69	33.80	-3	22,957	-0.01%
2018/05/14	4	34.28	19	34.61	34.15	-15	23,036	-0.07%
2018/05/11	4	34.90	5	34.55	34.10	-1	23,132	0.00%
2018/05/10	48	33.96	24	34.01	33.80	24	22,666	0.11%
2018/05/09	21	33.49	9	33.75	33.20	12	22,350	0.05%
2018/05/08	6	32.90	37	32.49	32.80	-31	21,464	-0.14%
2018/05/07	10	30.95	5	31.10	30.95	5	21,176	0.02%
2018/05/04	10	31.38	13	31.38	30.95	-3	21,506	-0.01%
2018/05/03	11	31.60	12	31.63	31.75	-1	22,074	0.00%
2018/05/02	7	31.29	24	31.35	31.35	-17	21,805	-0.08%
2018/04/30	12	29.80	8	29.73	29.75	4	21,501	0.02%
2018/04/27	7	29.45	4	29.44	29.30	3	21,559	0.01%
2018/04/26	4	29.36	14	29.58	29.00	-10	21,626	-0.05%
2018/04/25	4	29.89	3	29.67	30.10	1	21,588	0.00%
2018/04/24	14	30.34	29	30.21	30.00	-15	21,592	-0.07%
2018/04/23	10	31.77	10	31.19	31.00	0	21,465	0.00%
2018/04/20	9	32.12	27	31.94	32.10	-18	21,387	-0.08%
2018/04/19	5	31.81	65	31.76	31.70	-60	21,201	-0.28%
2018/04/18	28	32.00	17	31.96	31.70	11	21,291	0.05%
2018/04/17	18	32.02	50	32.00	31.45	-32	21,209	-0.15%
2018/04/16	100	32.85	45	32.93	32.65	55	21,189	0.26%
2018/04/13	291	33.27	283.2	33.20	33.05	7.8	21,166	0.04%	大買/大賣/
2018/04/12	7	29.73	32	30.65	31.35	-25	20,249	-0.12%
2018/04/11	7	28.96	4	28.91	28.50	3	19,771	0.02%
2018/04/10	4	29.24	15	29.45	29.40	-11	19,800	-0.06%
2018/04/09	24	29.28	0	0.00	29.00	24	19,934	0.12%
2018/04/03	9	30.03	7	30.13	30.20	2	19,923	0.01%
2018/04/02	8	30.64	9	30.68	30.45	-1	20,214	0.00%
2018/03/31	0	0.00	11	29.85	30.05	-11	20,072	-0.05%
2018/03/30	23	29.89	14	29.96	29.50	9	20,210	0.04%
2018/03/29	5	30.15	5	30.27	30.00	0	20,387	0.00%
2018/03/28	23	30.08	8	30.37	29.90	15	20,561	0.07%
2018/03/27	16	31.13	3	31.15	30.95	13	20,417	0.06%
2018/03/26	12	30.10	44	30.27	30.65	-32	20,355	-0.16%
2018/03/23	44	30.69	32	30.62	30.50	12	20,233	0.06%
2018/03/22	4	31.66	6	32.03	32.00	-2	19,980	-0.01%
2018/03/21	15	31.48	16	31.50	31.55	-1	19,663	-0.01%
2018/03/20	38	30.71	34	30.70	30.60	4	19,418	0.02%
2018/03/19	88	31.49	52	31.52	31.10	36	19,183	0.19%
2018/03/16	19	32.53	7	32.72	32.15	12	18,762	0.06%
2018/03/15	45	32.79	3	32.80	32.60	42	18,777	0.22%
2018/03/14	26	33.24	30	33.38	33.20	-4	18,836	-0.02%
2018/03/13	66	33.11	42	33.04	32.95	24	18,651	0.13%
2018/03/12	7	32.39	23	32.32	32.25	-16	18,307	-0.09%
2018/03/09	29	32.29	13	31.95	31.90	16	18,457	0.09%
2018/03/08	18	32.16	22	32.21	32.25	-4	18,686	-0.02%
2018/03/07	34	32.53	22	32.35	31.85	12	18,602	0.06%
2018/03/06	23	32.95	10	32.83	32.80	13	18,614	0.07%
2018/03/05	31	33.72	11	33.61	33.10	20	18,739	0.11%
2018/03/02	3	33.82	15	33.76	34.70	-12	18,481	-0.06%
2018/03/01	40	34.42	40	34.04	33.85	0	18,503	0.00%
2018/02/27	31	34.65	18	34.45	34.00	13	18,561	0.07%
2018/02/26	25	35.29	7	34.94	34.80	18	19,253	0.09%
2018/02/23	126	35.08	152	35.06	35.85	-26	19,068	-0.14%	大買/大賣/
2018/02/22	1	33.45	0	0.00	33.30	1	19,016	0.01%
2018/02/21	2	33.90	3	33.87	33.80	-1	19,254	-0.01%
2018/02/09	16	32.36	51	32.32	33.35	-35	19,537	-0.18%
2018/02/08	18	34.56	14	34.34	34.30	4	19,637	0.02%
2018/02/07	11	35.61	28	35.64	34.95	-17	19,961	-0.09%
2018/02/06	64	35.43	52	35.12	34.65	12	20,642	0.06%
2018/02/05	21	36.06	36	36.06	37.20	-15	20,457	-0.07%
2018/02/02	26	36.08	42	36.15	35.85	-16	20,599	-0.08%
2018/02/01	142	35.66	38	36.40	35.65	104	21,815	0.48%	大買/鉅額交易
2018/01/31	27	36.12	1	36.60	36.20	26	22,319	0.12%
2018/01/30	49	36.94	24	37.19	37.15	25	22,530	0.11%
2018/01/29	82	36.08	89	36.27	36.45	-7	23,005	-0.03%
2018/01/26	57	35.61	10	35.75	34.90	47	23,509	0.20%
2018/01/25	15	38.38	5	38.00	38.00	10	22,966	0.04%
2018/01/24	22	38.25	21	38.01	38.25	1	23,424	0.00%
2018/01/23	5	38.94	0	0.00	38.50	5	23,505	0.02%
2018/01/22	0	0.00	5	38.90	39.15	-5	23,584	-0.02%
2018/01/19	6	38.35	30	38.56	38.75	-24	23,547	-0.10%
2018/01/18	20	38.45	14	38.53	38.30	6	23,471	0.03%
2018/01/17	16	38.76	1	38.95	38.70	15	23,421	0.06%
2018/01/16	10	38.54	18	39.00	39.20	-8	23,463	-0.03%
2018/01/15	25	38.94	12	39.50	38.90	13	23,448	0.06%
2018/01/12	10	39.12	27	39.15	39.60	-17	23,531	-0.07%
2018/01/11	22	38.18	15	38.29	38.20	7	23,511	0.03%
2018/01/10	44	38.34	8	37.97	38.00	36	23,773	0.15%
2018/01/09	28	40.32	11	39.92	39.65	17	23,536	0.07%
2018/01/08	8	41.65	32	41.95	41.80	-24	23,289	-0.10%
2018/01/05	38	40.75	38	41.22	40.80	0	22,986	0.00%
2018/01/04	1	40.00	24	39.86	40.00	-23	22,763	-0.10%
2018/01/03	40	39.42	20	39.31	39.00	20	22,867	0.09%
2018/01/02	9	39.48	57	38.93	40.00	-48	22,745	-0.21%

華通泰國廠明年量產生產低軌衛星用板UDN聯合新聞網－1天前

華通

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

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

...詳全文

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

華通

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

華通

券商分點績效/獲利分析

統一-新竹券商分點個股進出
統一-新竹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

統一-新竹 券商分點個股進出 統一-新竹 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

統一-新竹券商分點個股進出
統一-新竹券商分點全部個股操作績效/獲利分析