華通 (2313)-台新-松江券商分點個股進出

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
72.9
漲跌
▼0.9
漲幅
-1.22%
成交量
11,315張
產業
上市電子零組件類股
1850人加入追蹤

立即追蹤
本地時間:14:30(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－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	19	74.25	17	75.01	73.80	2	29,948	0.01%
2024/04/19	17.1	75.95	34	76.31	76.10	-16.9	29,858	-0.06%
2024/04/18	2	78.90	5	78.00	77.50	-3	29,762	-0.01%
2024/04/17	2	77.20	4	77.78	78.00	-2	29,828	-0.01%
2024/04/16	21.2	76.78	145	77.47	76.60	-123.8	29,938	-0.41%	大賣/鉅額交易
2024/04/15	24	80.54	6	79.80	79.70	18	29,832	0.06%
2024/04/12	145	82.48	31	82.11	81.90	114	29,842	0.38%	大買/鉅額交易
2024/04/11	50.2	81.07	26	80.78	80.20	24.2	29,737	0.08%
2024/04/10	11.1	82.71	7	82.96	81.80	4.1	29,707	0.01%
2024/04/09	31	81.59	23	81.90	81.40	8	29,710	0.03%
2024/04/08	14	82.63	22	82.48	83.50	-8	29,554	-0.03%
2024/04/03	0	0.00	1	80.20	79.60	-1	29,085	0.00%
2024/04/02	17	80.21	26.4	80.44	80.20	-9.4	29,292	-0.03%
2024/04/01	23	79.63	20.2	80.26	79.20	2.8	29,279	0.01%
2024/03/29	12	78.59	25.2	80.55	80.40	-13.2	29,170	-0.05%
2024/03/28	3	78.27	4	78.88	78.20	-1	29,054	0.00%
2024/03/27	4.2	78.48	5	78.52	77.70	-0.8	29,268	0.00%
2024/03/26	29.3	78.52	6	78.18	75.90	23.3	29,380	0.08%
2024/03/25	4	80.58	16	80.28	80.00	-12	29,320	-0.04%
2024/03/22	50	79.42	34	78.94	79.50	16	29,473	0.05%
2024/03/21	34	79.63	33	79.80	79.40	1	29,535	0.00%
2024/03/20	51	80.27	41.5	79.00	78.40	9.5	29,906	0.03%
2024/03/19	10.5	81.73	7.2	82.01	81.00	3.3	31,496	0.01%
2024/03/18	2.7	80.08	16.2	80.90	82.10	-13.5	32,411	-0.04%
2024/03/15	48.1	78.39	36	77.96	77.70	12.1	32,922	0.04%
2024/03/14	7.1	79.49	11	79.21	78.70	-3.9	32,926	-0.01%
2024/03/13	35.1	82.05	41	81.11	81.20	-5.9	32,844	-0.02%
2024/03/12	30.1	83.69	36	84.03	82.40	-5.9	32,839	-0.02%
2024/03/11	16	81.51	50.8	79.19	82.00	-34.8	31,964	-0.11%
2024/03/08	33.5	76.53	35	77.07	75.60	-1.5	30,884	0.00%
2024/03/07	36.3	77.04	66	77.66	76.20	-29.7	31,035	-0.10%
2024/03/06	50	76.57	25	77.72	77.60	25	30,914	0.08%
2024/03/05	4	76.55	3	77.97	76.40	1	31,431	0.00%
2024/03/04	16	77.39	29.2	77.18	77.00	-13.2	32,972	-0.04%
2024/03/01	32.2	73.93	17.5	74.39	74.30	14.7	34,387	0.04%
2024/02/29	10.1	75.96	18	75.44	76.10	-7.9	35,913	-0.02%
2024/02/27	44	75.08	48	76.18	75.40	-4	37,024	-0.01%
2024/02/26	26.3	77.68	15	78.15	77.20	11.3	37,017	0.03%
2024/02/23	86.1	78.60	74	78.83	78.40	12.1	37,294	0.03%
2024/02/22	31.3	77.95	75.4	77.78	80.10	-44.1	37,042	-0.12%
2024/02/21	9	72.28	3.2	72.30	72.90	5.8	36,963	0.02%
2024/02/20	27	72.99	24	72.81	72.70	3	37,178	0.01%
2024/02/19	36	71.78	1	72.30	71.00	35	37,102	0.09%
2024/02/16	6	71.85	39	72.04	72.00	-33	37,364	-0.09%
2024/02/15	42	71.46	11	71.37	71.00	31	37,615	0.08%
2024/02/05	7	70.74	18	71.26	71.60	-11	38,983	-0.03%
2024/02/02	23	70.73	21	71.41	70.20	2	40,232	0.00%
2024/02/01	8	69.24	18	69.81	70.00	-10	40,191	-0.02%
2024/01/31	24	69.57	27.1	69.62	69.50	-3.1	40,454	-0.01%
2024/01/30	26	70.76	17	71.48	70.50	9	40,550	0.02%
2024/01/29	1	71.00	5	70.90	71.00	-4	40,656	-0.01%
2024/01/26	21.1	69.40	0	0.00	69.00	21.1	40,985	0.05%
2024/01/25	5	70.10	5.2	70.80	69.80	-0.2	41,188	0.00%
2024/01/24	8	70.50	14.1	71.24	70.40	-6.1	40,982	-0.01%
2024/01/23	36	69.09	22.1	69.67	69.70	13.9	40,968	0.03%
2024/01/22	0	67.50	1	68.10	66.90	-1	40,683	0.00%
2024/01/19	0.2	67.60	1	66.70	67.40	-0.9	40,499	0.00%
2024/01/18	53	66.10	78	65.75	65.50	-25	40,505	-0.06%
2024/01/17	20	68.36	8	68.00	68.00	12	40,429	0.03%
2024/01/16	6	67.10	22.1	68.96	69.50	-16.1	40,321	-0.04%
2024/01/15	11	67.95	16	67.90	67.90	-5	40,266	-0.01%
2024/01/12	15	66.59	20.1	66.56	66.40	-5.1	40,339	-0.01%
2024/01/11	23	67.61	3	67.93	67.30	20	40,304	0.05%
2024/01/10	39	67.76	74	66.90	68.00	-35	40,527	-0.09%
2024/01/09	26	68.42	7	68.56	67.90	19	41,032	0.05%
2024/01/08	45	68.77	47	68.11	69.00	-2	41,031	0.00%
2024/01/05	15	68.86	19	69.52	69.20	-4	41,117	-0.01%
2024/01/04	9	69.26	5	69.80	69.00	4	41,422	0.01%
2024/01/03	158	68.42	35	68.88	69.00	123	41,492	0.30%	大買/鉅額交易
2024/01/02	39	69.36	174	69.55	69.20	-135	41,369	-0.33%	大賣/鉅額交易
2023/12/29	28	70.18	22.3	70.69	70.70	5.8	41,584	0.01%
2023/12/28	81.1	72.05	69	71.17	70.80	12.1	41,629	0.03%
2023/12/27	62	72.32	49	72.72	72.80	13	41,882	0.03%
2023/12/26	15	71.53	57	72.15	72.50	-42	42,037	-0.10%
2023/12/25	93.2	72.74	87	72.51	71.50	6.2	42,320	0.01%
2023/12/22	111.1	73.13	38	72.38	72.10	73.1	42,424	0.17%	大買/
2023/12/21	37	73.16	47	73.28	73.30	-10	42,481	-0.02%
2023/12/20	45	72.01	49	71.53	72.00	-4	42,524	-0.01%
2023/12/19	11.2	70.96	3	70.70	70.90	8.2	42,868	0.02%
2023/12/18	20.4	72.25	22	72.71	71.60	-1.7	43,549	0.00%
2023/12/15	21	73.45	21	73.52	72.90	0	44,545	0.00%
2023/12/14	127	75.71	114	74.63	74.50	13	46,545	0.03%	大買/大賣/
2023/12/13	15	73.36	37.3	73.28	74.40	-22.3	46,806	-0.05%
2023/12/12	74	71.65	70.2	71.59	70.90	3.8	47,561	0.01%
2023/12/11	8	69.93	29	70.11	69.00	-21	47,292	-0.04%
2023/12/08	44.1	69.74	25.3	69.69	69.00	18.9	47,602	0.04%
2023/12/07	31	70.03	46	69.45	69.20	-15	48,515	-0.03%
2023/12/06	32.2	71.22	32	71.19	71.10	0.2	48,288	0.00%
2023/12/05	19.1	71.56	11	71.77	71.90	8.1	48,248	0.02%
2023/12/04	35.1	73.21	40.6	73.97	72.90	-5.5	48,965	-0.01%
2023/12/01	47.2	71.94	24	72.20	72.10	23.2	50,497	0.05%
2023/11/30	68.3	73.33	63	72.90	73.30	5.3	49,705	0.01%
2023/11/29	56	75.21	63	74.55	74.80	-7	48,693	-0.01%
2023/11/28	141	72.74	144	72.76	74.20	-3	46,827	-0.01%	大買/大賣/
2023/11/27	50	69.87	45.1	69.89	69.70	4.9	44,777	0.01%
2023/11/24	39	66.33	44.2	66.39	67.60	-5.2	42,790	-0.01%
2023/11/22	27.1	64.87	38	64.48	64.70	-10.9	40,597	-0.03%
2023/11/21	77	66.05	112.1	64.92	64.50	-35.1	39,860	-0.09%	大賣/
2023/11/20	98	62.34	61.1	62.09	63.00	36.9	38,050	0.10%
2023/11/17	5	58.70	26	58.55	59.00	-21	36,572	-0.06%
2023/11/16	25	57.12	15	56.58	57.20	10	36,094	0.03%
2023/11/15	119.1	57.80	125	57.75	57.10	-5.9	35,884	-0.02%	大買/大賣/
2023/11/14	40	57.72	35	58.09	57.70	5	35,570	0.01%
2023/11/13	163	58.97	156.2	58.81	59.10	6.8	35,109	0.02%	大買/大賣/
2023/11/10	3	56.30	75.3	57.01	57.20	-72.3	33,434	-0.22%
2023/11/09	47.1	54.86	28	54.64	54.80	19.1	31,750	0.06%
2023/11/08	7.1	54.99	4.4	54.94	54.90	2.7	31,548	0.01%
2023/11/07	16	54.31	16	54.41	54.40	0	31,258	0.00%
2023/11/06	58.2	54.09	52	53.96	53.90	6.2	31,127	0.02%
2023/11/03	63	54.88	59	54.44	54.40	4	30,839	0.01%
2023/11/02	0	0.00	70	53.95	54.10	-70	30,609	-0.23%
2023/11/01	8	53.00	2	52.70	52.70	6	30,568	0.02%
2023/10/31	110.2	53.11	84	54.45	52.80	26.2	30,502	0.09%	大買/
2023/10/30	9	53.47	16	53.16	53.50	-7	30,046	-0.02%
2023/10/27	10	52.11	5	52.70	52.20	5	29,963	0.02%
2023/10/26	77.1	52.42	53	52.48	52.20	24.1	30,052	0.08%
2023/10/25	5	53.76	0	0.00	53.70	5	29,867	0.02%
2023/10/24	37	52.91	37	52.57	52.90	0	29,717	0.00%
2023/10/23	0	0.00	5	53.20	52.70	-5	29,641	-0.02%
2023/10/20	8	51.19	6	51.93	52.10	2	29,565	0.01%
2023/10/19	20	52.19	19	51.88	52.30	1	29,457	0.00%
2023/10/18	29.2	52.02	22	52.62	52.10	7.2	29,411	0.02%
2023/10/17	24	54.32	44.1	54.70	53.90	-20.1	29,148	-0.07%
2023/10/13	1.1	52.89	3	53.20	53.20	-1.9	28,854	-0.01%
2023/10/12	32	54.07	29	53.54	54.20	3	29,327	0.01%
2023/10/11	58	52.57	64	52.70	52.20	-6	28,844	-0.02%
2023/10/06	29	52.14	16	52.47	51.80	13	28,703	0.05%
2023/10/05	31.1	53.18	36	52.93	52.60	-4.9	28,592	-0.02%
2023/10/04	60	52.10	1	51.50	52.10	59	28,224	0.21%
2023/10/03	26.1	52.49	31.5	52.05	52.00	-5.4	28,024	-0.02%
2023/10/02	13	54.14	6.1	54.09	54.30	6.9	27,611	0.03%
2023/09/28	14	53.34	18	53.42	53.00	-4	27,410	-0.01%
2023/09/27	46	53.92	51	53.63	53.80	-5	27,321	-0.02%
2023/09/26	47	54.88	42	55.01	54.30	5	26,988	0.02%
2023/09/25	38	55.07	37	54.79	54.70	1	26,553	0.00%
2023/09/22	29	55.34	20	54.78	55.60	9	26,212	0.03%
2023/09/21	26	55.36	11	55.50	55.50	15	25,657	0.06%
2023/09/20	47	56.96	51	57.36	56.60	-4	24,776	-0.02%
2023/09/19	133	58.56	130.5	58.81	56.90	2.5	23,512	0.01%	大買/大賣/
2023/09/18	59	57.06	61	57.59	57.60	-2	20,843	-0.01%
2023/09/15	14	54.25	24	54.33	54.40	-10	18,459	-0.05%
2023/09/14	26	51.02	39	50.24	50.80	-13	16,435	-0.08%
2023/09/13	27	50.42	25	50.01	50.40	2	15,673	0.01%
2023/09/12	13	50.85	16.1	51.00	50.80	-3.1	15,093	-0.02%
2023/09/11	51	48.51	44	48.31	48.20	7	13,942	0.05%
2023/09/08	31	48.38	27	48.31	48.85	4	13,491	0.03%
2023/09/07	43.1	49.71	27	49.51	48.80	16.1	13,015	0.12%
2023/09/06	31	50.04	264.2	50.06	50.40	-233.2	11,877	-1.96%	大賣/鉅額交易
2023/09/05	1	46.05	6	45.99	46.10	-5	9,507	-0.05%
2023/09/04	20	44.95	0	0.00	45.45	20	9,471	0.21%
2023/09/01	1	45.45	2	45.15	45.00	-1	9,543	-0.01%
2023/08/31	208.2	45.28	1	46.30	45.30	207.2	9,583	2.16%	大買/鉅額交易
2023/08/25	2	43.53	0	0.00	43.50	2	9,605	0.02%
2023/08/24	0	0.00	10	43.95	43.70	-10	9,731	-0.10%
2023/08/23	0	0.00	1	43.50	43.45	-1	9,875	-0.01%
2023/08/21	1	42.90	0	0.00	42.50	1	10,296	0.01%
2023/08/18	11	42.79	0	0.00	42.55	11	10,314	0.11%
2023/08/16	0	0.00	2	43.55	43.50	-2	10,462	-0.02%
2023/08/14	1	43.80	0	0.00	43.60	1	10,661	0.01%
2023/08/11	20	44.69	20	44.56	44.70	0	10,691	0.00%
2023/08/10	35	44.97	33	45.19	44.95	2	10,763	0.02%
2023/08/08	39	45.90	39	46.57	45.90	0	10,711	0.00%
2023/08/07	0	0.00	7.2	46.18	46.45	-7.2	10,484	-0.07%
2023/08/04	2	44.35	0	0.00	44.40	2	10,243	0.02%
2023/08/02	0	0.00	1	44.55	44.70	-1	10,258	-0.01%
2023/08/01	1	45.10	1	45.00	45.00	0	10,265	0.00%
2023/07/31	0.2	45.50	0	0.00	45.50	0.2	10,246	0.00%
2023/07/26	31	45.06	30	45.67	45.05	1	10,120	0.01%
2023/07/25	5	45.51	1	45.90	45.95	4	10,081	0.04%
2023/07/24	16	44.68	19	44.55	44.65	-3	10,070	-0.03%
2023/07/21	3	44.85	0	0.00	45.00	3	10,087	0.03%
2023/07/20	2	45.68	3	45.45	45.45	-1	10,106	-0.01%
2023/07/19	37	46.75	39	46.62	45.70	-2	10,253	-0.02%
2023/07/18	58	47.94	65	47.46	48.10	-7	10,109	-0.07%
2023/07/17	41	48.45	52	48.54	48.50	-11	9,815	-0.11%
2023/07/14	0	0.00	3	45.70	45.70	-3	9,152	-0.03%
2023/07/13	8	46.06	9	46.12	45.70	-1	9,333	-0.01%
2023/07/11	10	45.64	9	45.61	45.60	1	9,261	0.01%
2023/07/10	1	45.05	0	0.00	44.85	1	9,478	0.01%
2023/07/07	1	45.20	1	45.50	45.60	0	9,657	0.00%
2023/07/06	8	45.79	0	0.00	45.50	8	9,681	0.08%
2023/07/05	0	0.00	33.2	46.11	46.10	-33.2	9,675	-0.34%
2023/07/04	1	44.50	1	44.85	44.95	0	9,335	0.00%
2023/07/03	0	0.00	1	44.85	44.90	-1	9,327	-0.01%
2023/06/30	3	44.50	4	44.85	44.40	-1	9,374	-0.01%
2023/06/29	21	44.80	31	44.88	44.80	-10	9,460	-0.11%
2023/06/28	11	44.83	3.4	44.84	44.85	7.6	9,328	0.08%
2023/06/27	0	0.00	3	44.18	44.10	-3	9,185	-0.03%
2023/06/26	0	0.00	1	43.85	43.75	-1	9,152	-0.01%
2023/06/15	1	43.30	3	43.33	43.40	-2	9,480	-0.02%
2023/06/13	1.2	43.33	0	0.00	43.80	1.2	9,712	0.01%
2023/06/12	1	43.75	2	43.95	43.80	-1	9,732	-0.01%
2023/06/09	0	0.00	2	44.25	44.20	-2	9,784	-0.02%
2023/06/08	1.2	43.76	1	44.20	44.05	0.2	9,938	0.00%
2023/06/07	1.2	44.10	30	44.55	44.10	-28.8	10,081	-0.29%
2023/06/05	31	44.20	4	44.28	44.10	27	10,009	0.27%
2023/06/02	3	44.45	4	44.63	44.35	-1	10,128	-0.01%
2023/06/01	2	43.78	7	44.43	44.45	-5	10,087	-0.05%
2023/05/31	5	43.95	10	44.20	44.10	-5	10,077	-0.05%
2023/05/30	1	43.70	1	44.20	44.10	0	10,040	0.00%
2023/05/29	4	44.36	2	44.55	44.30	2	9,999	0.02%
2023/05/26	15	44.26	8	44.12	44.25	7	9,907	0.07%
2023/05/25	4	43.28	3	43.27	43.35	1	9,676	0.01%
2023/05/23	1	42.20	0	0.00	42.20	1	9,612	0.01%
2023/05/22	1	43.00	0	0.00	42.75	1	9,467	0.01%
2023/05/19	1	43.40	5	43.18	43.50	-4	9,372	-0.04%
2023/05/18	0	0.00	1	42.20	42.10	-1	9,245	-0.01%
2023/05/17	1	41.70	0	0.00	41.70	1	9,228	0.01%
2023/05/16	24	41.82	20	41.83	41.80	4	9,105	0.04%
2023/05/15	0	0.00	1	41.65	42.20	-1	8,984	-0.01%
2023/05/12	44	42.41	43	42.58	42.05	1	9,001	0.01%
2023/05/11	44	42.41	43	42.58	42.40	1	8,992	0.01%
2023/05/10	1	43.40	0	0.00	43.20	1	8,994	0.01%
2023/05/09	0	0.00	1	43.75	43.75	-1	9,083	-0.01%
2023/05/08	0	0.00	2	43.63	43.75	-2	9,201	-0.02%
2023/05/04	10	43.15	0	0.00	43.35	10	9,454	0.11%
2023/05/02	1	43.25	0	0.00	43.30	1	9,763	0.01%
2023/04/27	0	0.00	1	42.90	43.10	-1	9,991	-0.01%
2023/04/26	1	42.30	1	42.30	42.30	0	9,950	0.00%
2023/04/25	10	41.75	0	0.00	41.55	10	9,987	0.10%
2023/04/24	6	41.96	23	42.07	41.75	-17	10,012	-0.17%
2023/04/21	1	43.20	0	0.00	43.00	1	9,978	0.01%
2023/04/20	23	43.89	13	43.73	43.70	10	10,046	0.10%
2023/04/19	34	43.98	18	44.10	43.80	16	10,141	0.16%
2023/04/18	24	45.09	22	44.70	44.60	2	10,097	0.02%
2023/04/17	4	44.38	1	44.55	44.55	3	10,034	0.03%
2023/04/14	5	44.01	0	0.00	44.10	5	9,992	0.05%
2023/04/13	2	43.98	0	0.00	44.00	2	9,974	0.02%
2023/04/11	0	0.00	33	46.94	46.85	-33	9,416	-0.35%
2023/04/10	1	46.90	0	0.00	46.90	1	9,359	0.01%
2023/04/07	10	46.45	0	0.00	46.40	10	9,218	0.11%
2023/03/30	0	0.00	1	46.50	46.30	-1	9,245	-0.01%
2023/03/29	0	0.00	1	45.80	45.80	-1	9,134	-0.01%
2023/03/28	0	45.85	0	0.00	45.55	0	9,237	0.00%
2023/03/27	0	0.00	4	45.88	45.95	-4	9,255	-0.04%
2023/03/24	3	44.97	16	45.35	45.65	-13	9,358	-0.14%
2023/03/23	6	44.70	0	0.00	44.70	6	9,205	0.07%
2023/03/22	1	45.20	12	45.10	45.10	-11	9,177	-0.12%
2023/03/21	1	44.95	6	44.84	44.90	-5	9,177	-0.05%
2023/03/20	3	44.30	4	43.58	44.30	-1	9,303	-0.01%
2023/03/17	14	43.29	4	43.39	43.30	10	9,522	0.11%
2023/03/16	5	43.58	0	0.00	43.10	5	9,527	0.05%
2023/03/14	3	44.58	0	0.00	44.50	3	9,815	0.03%
2023/03/13	27	45.16	26	44.55	45.15	1	9,884	0.01%
2023/03/10	37	45.37	31	45.75	45.25	6	10,005	0.06%
2023/03/09	1	46.50	0	0.00	46.50	1	10,078	0.01%
2023/03/08	1	46.70	1	47.05	47.00	0	10,252	0.00%
2023/03/07	2	46.88	13	47.26	46.90	-11	10,272	-0.11%
2023/03/06	3	46.30	1	46.30	46.10	2	10,195	0.02%
2023/03/03	1	46.75	5	46.82	46.75	-4	10,145	-0.04%
2023/03/02	1	46.25	2	46.08	46.45	-1	10,170	-0.01%
2023/03/01	1	46.00	2	45.55	46.00	-1	10,181	-0.01%
2023/02/24	1	45.80	0	0.00	45.60	1	10,192	0.01%
2023/02/22	32	45.55	0	0.00	45.95	32	10,395	0.31%
2023/02/21	6	46.77	0	0.00	46.20	6	10,715	0.06%
2023/02/20	2	46.63	1	46.65	46.65	1	10,972	0.01%
2023/02/17	0	0.00	2	46.60	46.60	-2	11,200	-0.02%
2023/02/16	0	0.00	8.1	46.33	46.40	-8.1	11,429	-0.07%
2023/02/15	0.1	45.85	0	0.00	45.80	0.1	12,011	0.00%
2023/02/14	0	0.00	2	45.85	45.85	-2	12,177	-0.02%
2023/02/10	1	45.35	1	45.75	45.70	0	12,674	0.00%
2023/02/09	2	45.78	0	0.00	45.70	2	12,975	0.02%
2023/02/08	0	0.00	1	46.15	46.30	-1	13,052	-0.01%
2023/02/07	21.1	45.75	14	46.04	45.70	7.1	13,138	0.05%
2023/02/06	7	46.01	1	46.40	46.30	6	13,099	0.05%
2023/02/03	1	46.95	18	46.96	46.75	-17	13,014	-0.13%
2023/02/02	0	0.00	1	46.85	46.75	-1	13,041	-0.01%
2023/02/01	12	46.43	2	46.18	46.55	10	12,888	0.08%
2023/01/31	2	45.55	6	45.80	45.55	-4	12,883	-0.03%
2023/01/30	0	0.00	2	45.10	45.10	-2	12,927	-0.02%
2023/01/17	3	44.15	1	44.25	44.25	2	12,752	0.02%
2023/01/16	5	43.20	5	43.70	44.00	0	12,837	0.00%
2023/01/13	6	43.76	0	0.00	43.50	6	12,890	0.05%
2023/01/11	20	44.00	18	44.06	44.00	2	12,957	0.02%
2023/01/10	21	44.65	20	44.30	44.70	1	12,793	0.01%
2023/01/09	1	44.60	1	44.95	45.10	0	12,780	0.00%
2023/01/06	3	44.10	3	44.13	44.30	0	12,731	0.00%
2023/01/05	16	44.77	12	44.82	44.70	4	12,835	0.03%
2023/01/03	0	0.00	1	45.35	45.55	-1	13,039	-0.01%
2022/12/29	1	44.30	1	44.80	45.00	0	13,400	0.00%
2022/12/28	4	45.33	34	45.13	44.80	-30	13,534	-0.22%
2022/12/27	1	46.50	0	0.00	46.40	1	13,495	0.01%
2022/12/26	2	46.10	1	46.20	46.10	1	13,538	0.01%
2022/12/23	1	45.60	0	0.00	45.95	1	13,646	0.01%
2022/12/22	29	46.57	6	46.66	46.45	23	13,669	0.17%
2022/12/21	10	46.90	0	0.00	46.65	10	13,819	0.07%
2022/12/20	37	47.37	0	0.00	46.60	37	13,914	0.27%
2022/12/19	7	48.14	0	0.00	47.95	7	13,947	0.05%
2022/12/16	1	47.95	22	48.75	48.90	-21	14,020	-0.15%
2022/12/15	0	0.00	1	48.45	48.50	-1	13,975	-0.01%
2022/12/13	8	47.92	8	48.25	47.75	0	14,220	0.00%
2022/12/12	16	47.99	6	48.21	48.05	10	14,278	0.07%
2022/12/09	21	49.52	3	50.00	48.80	18	14,409	0.12%
2022/12/08	4	49.24	0	0.00	49.40	4	14,403	0.03%
2022/12/07	24	49.42	16	50.77	49.10	8	14,834	0.05%
2022/12/06	3	50.97	14	51.28	51.10	-11	14,662	-0.08%
2022/12/05	4	51.13	5	51.58	51.30	-1	14,559	-0.01%
2022/12/02	14	50.61	23	50.74	51.10	-9	14,565	-0.06%
2022/12/01	11	50.20	12	50.45	50.10	-1	14,398	-0.01%
2022/11/30	0	0.00	7	49.16	49.55	-7	14,656	-0.05%
2022/11/29	1	48.35	2	48.58	48.45	-1	14,729	-0.01%
2022/11/28	1	47.70	3	48.48	48.50	-2	14,753	-0.01%
2022/11/25	6	48.11	3	48.20	48.05	3	14,962	0.02%
2022/11/24	1	48.25	1	48.45	48.35	0	15,216	0.00%
2022/11/23	1	48.10	1	48.20	48.05	0	15,817	0.00%
2022/11/22	1	47.65	2	47.75	47.80	-1	16,376	-0.01%
2022/11/21	1	48.05	8	48.31	48.20	-7	16,747	-0.04%
2022/11/18	18	48.47	17	48.95	48.40	1	16,831	0.01%
2022/11/17	2	48.60	6	48.85	49.00	-4	16,712	-0.02%
2022/11/16	1	47.30	1	47.90	48.15	0	16,425	0.00%
2022/11/15	1	47.80	51	47.88	48.00	-50	16,220	-0.31%
2022/11/14	73	47.47	18	47.30	47.40	55	16,185	0.34%
2022/11/11	5	47.88	19	48.17	47.95	-14	16,145	-0.09%
2022/11/10	11	45.95	1	46.25	46.20	10	16,227	0.06%
2022/11/09	0	0.00	2	45.95	46.05	-2	16,358	-0.01%
2022/11/08	21	45.18	23	45.53	45.10	-2	16,292	-0.01%
2022/11/07	42	45.05	36	44.96	44.80	6	16,260	0.04%
2022/11/04	2	45.60	0	0.00	46.00	2	16,184	0.01%
2022/11/03	6	45.88	12	45.29	46.15	-6	16,373	-0.04%
2022/11/02	1	45.00	1	44.70	44.95	0	16,566	0.00%
2022/11/01	0	0.00	11	44.21	44.40	-11	17,113	-0.06%
2022/10/31	0	0.00	7	43.03	43.70	-7	17,771	-0.04%
2022/10/28	11	42.15	5	42.20	42.10	6	17,980	0.03%
2022/10/27	0	0.00	2.1	42.80	42.85	-2.1	18,148	-0.01%
2022/10/26	26.1	41.50	25	41.85	41.35	1.1	18,045	0.01%
2022/10/25	16	43.23	6	43.41	43.15	10	17,911	0.06%
2022/10/24	50	43.84	51	44.09	43.80	-1	17,985	-0.01%
2022/10/21	24	43.29	24	43.39	43.25	0	17,961	0.00%
2022/10/20	41.3	43.17	35	43.13	43.50	6.3	17,999	0.04%
2022/10/19	7	45.05	0	0.00	44.15	7	17,937	0.04%
2022/10/18	0	0.00	11	45.11	45.35	-11	17,953	-0.06%
2022/10/17	7	42.84	6	43.14	44.80	1	18,047	0.01%
2022/10/14	2	44.78	2	45.00	44.80	0	18,179	0.00%
2022/10/13	24	43.55	13	44.55	43.20	11	18,510	0.06%
2022/10/12	2	44.40	11	44.55	45.00	-9	18,730	-0.05%
2022/10/11	12.6	43.57	8	43.51	43.30	4.6	18,873	0.02%
2022/10/07	28	46.37	28	46.52	46.35	0	19,401	0.00%
2022/10/06	30	46.51	28	46.60	46.50	2	19,774	0.01%
2022/10/05	7	46.68	1	47.10	46.55	6	19,665	0.03%
2022/10/04	18.1	45.54	21	45.00	45.70	-2.9	19,594	-0.01%
2022/10/03	16	44.28	15	44.43	44.25	1	19,639	0.01%
2022/09/30	1	43.65	7	45.03	45.20	-6	19,846	-0.03%
2022/09/29	29	44.46	30	44.65	44.40	-1	20,194	0.00%
2022/09/28	14	44.33	13	44.68	43.80	1	20,476	0.00%
2022/09/27	0	0.00	2	46.38	46.75	-2	20,371	-0.01%
2022/09/26	30	45.25	29.1	45.79	45.25	0.9	20,339	0.00%
2022/09/23	18	47.41	18	47.33	47.30	0	20,358	0.00%
2022/09/22	1	47.55	2	47.13	47.60	-1	20,396	0.00%
2022/09/21	7	47.12	5	47.23	46.90	2	20,453	0.01%
2022/09/19	30	48.44	30	48.32	48.45	0	20,397	0.00%
2022/09/16	23	48.19	21	48.17	48.25	2	20,579	0.01%
2022/09/15	26	48.62	25	48.83	48.60	1	20,553	0.00%
2022/09/14	17	49.05	2	49.15	49.15	15	20,633	0.07%
2022/09/13	36	50.61	20	50.62	50.50	16	20,251	0.08%
2022/09/12	26	51.74	25	51.91	51.60	1	20,199	0.00%
2022/09/08	4	51.20	8	51.20	51.40	-4	20,424	-0.02%
2022/09/07	12	50.16	10	50.38	50.20	2	20,598	0.01%
2022/09/06	23.1	50.63	12	51.28	50.30	11.1	20,848	0.05%
2022/09/05	13	51.62	15	51.20	51.70	-2	20,563	-0.01%
2022/09/02	7	50.84	1	50.50	50.50	6	20,388	0.03%
2022/09/01	21	50.90	20	51.19	50.70	1	20,511	0.00%
2022/08/31	22	52.67	24	52.65	52.70	-2	20,509	-0.01%
2022/08/30	12	53.53	99.1	53.44	53.40	-87.1	20,767	-0.42%
2022/08/29	3	50.32	2	50.80	51.70	1	20,825	0.00%
2022/08/26	95	52.37	8.3	52.06	52.40	86.7	20,422	0.42%
2022/08/25	2	51.15	2	51.25	50.90	0	20,349	0.00%
2022/08/24	4	50.70	3	50.57	50.60	1	20,530	0.00%
2022/08/23	3	50.02	0	0.00	50.00	3	20,487	0.01%
2022/08/22	3	49.95	4	50.50	50.00	-1	20,561	0.00%
2022/08/19	0	0.00	2	50.40	50.30	-2	20,739	-0.01%
2022/08/18	1	48.55	13	49.20	49.55	-12	20,715	-0.06%
2022/08/17	28.2	49.53	171	50.45	48.80	-142.8	20,751	-0.69%	大賣/鉅額交易
2022/08/16	161	52.00	3	51.80	52.00	158	20,481	0.77%	大買/鉅額交易
2022/08/15	2	51.25	1	50.80	51.00	1	20,407	0.00%
2022/08/12	0	0.00	4	51.20	51.10	-4	20,771	-0.02%
2022/08/11	3	51.63	9	51.24	50.90	-6	21,178	-0.03%
2022/08/09	15	50.91	15	50.27	50.70	0	21,796	0.00%
2022/08/08	1	50.00	9	50.36	50.70	-8	22,056	-0.04%
2022/08/05	38	49.51	40	49.07	49.15	-2	22,060	-0.01%
2022/08/04	50	48.40	43	47.96	48.55	7	21,423	0.03%
2022/08/03	1	46.95	8	47.43	48.45	-7	21,273	-0.03%
2022/08/02	1	47.80	1	47.55	47.55	0	21,266	0.00%
2022/08/01	2	48.95	2	48.65	48.50	0	21,359	0.00%
2022/07/29	3	48.12	7	48.65	48.70	-4	21,701	-0.02%
2022/07/28	12.1	47.96	10	48.03	47.65	2.1	21,938	0.01%
2022/07/27	1	48.10	1	48.15	48.10	0	21,884	0.00%
2022/07/26	11	48.06	5.2	48.04	47.95	5.8	21,804	0.03%
2022/07/25	2	48.68	1	49.15	48.90	1	21,976	0.00%
2022/07/22	7	48.96	5	48.88	49.10	2	22,002	0.01%
2022/07/21	26	49.30	35.4	48.88	49.35	-9.4	22,092	-0.04%
2022/07/20	49	49.96	41	49.97	49.70	8	22,151	0.04%
2022/07/19	7	49.30	13	49.52	49.65	-6	21,948	-0.03%
2022/07/18	17.1	49.11	17	48.93	48.80	0.1	21,669	0.00%
2022/07/15	15.1	48.35	13	48.38	48.50	2.1	21,507	0.01%
2022/07/14	13.2	46.66	19	46.79	47.00	-5.8	21,021	-0.03%
2022/07/13	0.2	43.60	1	44.40	44.15	-0.8	20,835	0.00%
2022/07/12	19	42.57	19	42.93	42.55	0	20,926	0.00%
2022/07/11	4	44.45	3	44.53	43.90	1	21,110	0.00%
2022/07/08	0.2	44.25	0	0.00	44.20	0.2	21,589	0.00%
2022/07/07	4	42.98	4	43.38	43.80	0	21,699	0.00%
2022/07/06	0	0.00	40	43.66	41.95	-40	21,471	-0.19%
2022/07/05	32	41.49	26	41.65	41.75	6	21,434	0.03%
2022/07/04	27	41.08	24	41.13	41.10	3	21,513	0.01%
2022/07/01	32	41.42	29	42.39	41.00	3	21,857	0.01%
2022/06/30	47	43.61	26	43.28	43.40	21	21,931	0.10%
2022/06/29	52	44.38	42	44.05	44.55	10	22,013	0.05%
2022/06/28	16	45.11	11	45.20	45.00	5	22,163	0.02%
2022/06/27	2.1	46.80	3	46.92	46.50	-0.9	22,719	0.00%
2022/06/24	6	45.95	7	46.45	46.20	-1	23,509	0.00%
2022/06/23	1	44.80	9.4	45.20	45.25	-8.4	23,990	-0.03%
2022/06/22	8.1	44.43	5	44.44	44.60	3.1	24,797	0.01%
2022/06/21	3	45.50	5	45.87	46.20	-2	25,328	-0.01%
2022/06/20	6	45.73	6	45.87	44.45	0	25,835	0.00%
2022/06/17	16.3	46.01	11	45.64	45.90	5.3	26,249	0.02%
2022/06/16	62.1	48.40	61	48.41	47.60	1.1	26,095	0.00%
2022/06/15	6.1	48.87	53	48.59	48.25	-46.9	26,077	-0.18%
2022/06/14	2	47.53	2	47.85	48.15	0	25,788	0.00%
2022/06/13	1	47.05	1	47.60	47.35	0	25,599	0.00%
2022/06/10	49	47.92	3	47.80	47.90	46	25,651	0.18%
2022/06/09	9.1	47.95	14	48.14	47.90	-4.9	25,693	-0.02%
2022/06/08	50	49.39	41	49.80	49.10	9	25,438	0.04%
2022/06/07	32	49.69	39	49.72	49.65	-7	24,948	-0.03%
2022/06/06	16	48.15	16	48.09	48.15	0	24,371	0.00%
2022/06/02	12	49.31	11	48.95	48.55	1	24,363	0.00%
2022/06/01	1	48.40	3	48.38	48.40	-2	24,200	-0.01%
2022/05/31	1	47.25	5	47.45	47.40	-4	23,990	-0.02%
2022/05/30	3.4	48.04	3	48.25	47.50	0.4	24,182	0.00%
2022/05/27	24	47.40	65	47.92	47.30	-41	24,116	-0.17%
2022/05/26	36	48.03	34	48.11	48.00	2	24,115	0.01%
2022/05/25	50	48.60	46	48.25	48.60	4	24,260	0.02%
2022/05/24	5	48.58	4	48.46	47.95	1	24,349	0.00%
2022/05/23	36	48.17	43	48.52	48.05	-7	24,164	-0.03%
2022/05/20	27	49.18	18	48.88	48.80	9	24,409	0.04%
2022/05/19	15	48.72	6	48.14	49.00	9	24,298	0.04%
2022/05/18	31	48.16	2	47.85	48.05	29	24,273	0.12%
2022/05/17	4.4	46.86	8	47.03	47.35	-3.6	25,201	-0.01%
2022/05/16	3	45.55	3	45.53	45.40	0	25,278	0.00%
2022/05/13	12	43.85	20	44.32	45.10	-8	25,197	-0.03%
2022/05/12	38	41.44	25	41.57	41.00	13	24,680	0.05%
2022/05/11	27	41.56	27	41.45	42.35	0	24,631	0.00%
2022/05/10	0	0.00	10	40.93	42.30	-10	24,503	-0.04%
2022/05/09	17	41.98	12	41.95	41.70	5	24,486	0.02%
2022/05/06	33	43.10	43	43.07	43.10	-10	24,368	-0.04%
2022/05/05	18	46.08	16	46.82	45.50	2	23,989	0.01%
2022/05/04	2	46.45	0	0.00	46.25	2	23,651	0.01%
2022/05/03	1	46.40	2	46.25	46.30	-1	23,697	0.00%
2022/04/29	17	45.96	38	46.48	45.85	-21	23,688	-0.09%
2022/04/28	2	45.33	1	46.40	45.10	1	23,486	0.00%
2022/04/27	21	45.06	21	45.65	45.90	0	23,427	0.00%
2022/04/26	21	46.64	2	46.03	46.65	19	23,361	0.08%
2022/04/25	7	44.70	5.3	44.85	44.55	1.7	23,161	0.01%
2022/04/22	1	47.60	2	47.28	47.55	-1	23,125	0.00%
2022/04/21	1.4	47.79	1	47.85	48.00	0.4	23,063	0.00%
2022/04/20	10	47.39	8	47.70	47.35	2	22,897	0.01%
2022/04/19	2	47.75	3	48.20	47.55	-1	22,739	0.00%
2022/04/18	1	46.75	7	46.99	46.70	-6	22,448	-0.03%
2022/04/15	6	47.33	5	47.17	47.05	1	22,259	0.00%
2022/04/14	153	47.81	158	47.03	48.00	-5	22,132	-0.02%	大買/大賣/
2022/04/13	19	45.89	13	46.11	46.15	6	21,664	0.03%
2022/04/12	0	0.00	1	44.95	44.15	-1	21,756	0.00%
2022/04/11	33	44.50	29	44.34	44.35	4	21,667	0.02%
2022/04/07	2	47.80	2	47.15	45.90	0	21,147	0.00%
2022/04/06	1	49.35	0	0.00	49.15	1	20,803	0.00%
2022/04/01	2	48.53	1	48.45	48.45	1	20,605	0.00%
2022/03/31	2	49.23	1	48.45	48.30	1	20,442	0.00%
2022/03/30	5	49.40	5.1	49.25	49.50	-0.1	20,275	0.00%
2022/03/29	42	50.15	59.1	50.36	49.95	-17.1	19,787	-0.09%
2022/03/28	41	52.58	35	52.11	52.80	6	19,013	0.03%
2022/03/25	17	52.32	17	51.95	53.00	0	18,276	0.00%
2022/03/24	48.1	50.38	47.2	50.35	51.00	1	17,250	0.01%
2022/03/23	34.4	49.18	31	49.35	49.40	3.4	16,494	0.02%
2022/03/22	13	48.27	6	48.41	48.35	7	16,024	0.04%
2022/03/21	27.3	46.37	26	46.61	46.40	1.3	15,591	0.01%
2022/03/18	1.2	46.18	7	46.29	46.60	-5.8	15,570	-0.04%
2022/03/17	49	44.79	50	44.55	44.80	-1	15,254	-0.01%
2022/03/16	2	43.93	7	44.04	43.50	-5	15,193	-0.03%
2022/03/15	49	43.43	45	43.91	43.35	4	15,253	0.03%
2022/03/14	5.1	45.05	4	45.19	45.00	1.1	15,205	0.01%
2022/03/11	1	43.45	0	0.00	43.50	1	15,309	0.01%
2022/03/10	0.2	44.15	1	44.45	44.10	-0.8	15,528	-0.01%
2022/03/09	31	43.38	31	43.01	43.40	0	15,466	0.00%
2022/03/08	38	43.61	32	43.47	43.35	6	15,382	0.04%
2022/03/07	23.2	44.61	120	44.84	44.60	-96.8	15,351	-0.63%	大賣/
2022/03/04	11	46.76	19	46.61	46.50	-8	15,270	-0.05%
2022/03/03	22	46.67	127	46.84	46.70	-105	15,290	-0.69%	大賣/鉅額交易
2022/03/02	1	47.80	1	47.70	47.80	0	15,107	0.00%
2022/03/01	6	48.28	7	48.62	48.35	-1	15,086	-0.01%
2022/02/25	214.2	48.16	4	47.54	47.85	210.2	14,877	1.41%	大買/鉅額交易
2022/02/24	34	46.25	36	46.73	46.00	-2	14,762	-0.01%
2022/02/23	46	47.90	47.3	47.89	47.90	-1.3	14,602	-0.01%
2022/02/22	4	48.13	2	48.23	48.40	2	15,422	0.01%
2022/02/21	60.9	48.16	64	48.14	47.95	-3.1	15,664	-0.02%
2022/02/18	3	48.45	4.3	48.36	48.65	-1.3	15,319	-0.01%
2022/02/17	33.6	48.07	35	47.86	47.90	-1.4	14,747	-0.01%
2022/02/16	2	46.20	25	46.66	46.70	-23	13,427	-0.17%
2022/02/15	2	45.78	5	45.14	45.45	-3	12,791	-0.02%
2022/02/14	54	43.98	51	43.48	44.00	3	12,458	0.02%
2022/02/11	2	44.40	1	44.65	44.50	1	12,431	0.01%
2022/02/10	1	44.45	0	0.00	44.60	1	12,459	0.01%
2022/02/09	32	44.57	32	44.29	44.60	0	12,543	0.00%
2022/02/08	6	43.76	6	43.87	44.00	0	12,701	0.00%
2022/02/07	0	0.00	1	42.70	43.25	-1	12,787	-0.01%
2022/01/26	1	41.75	0	0.00	42.00	1	12,923	0.01%
2022/01/25	1.1	42.80	2	42.65	42.10	-0.9	13,327	-0.01%
2022/01/24	1	43.30	0	0.00	43.40	1	13,863	0.01%
2022/01/21	3	43.87	6	44.11	43.60	-3	14,032	-0.02%
2022/01/19	0	0.00	2	44.23	44.20	-2	14,269	-0.01%
2022/01/18	5	44.15	1	44.40	43.70	4	14,060	0.03%
2022/01/17	3	43.95	17	43.41	43.85	-14	13,939	-0.10%
2022/01/14	53	42.15	52	40.98	42.20	1	13,773	0.01%
2022/01/13	0	0.00	1	42.20	42.05	-1	13,800	-0.01%
2022/01/12	0	0.00	1	42.50	42.50	-1	13,905	-0.01%
2022/01/11	0	0.00	1	42.15	42.35	-1	13,926	-0.01%
2022/01/07	38	42.12	38	42.03	42.10	0	13,890	0.00%
2022/01/06	2	42.95	4	42.91	43.10	-2	13,746	-0.01%
2022/01/05	48	43.14	49	44.14	42.95	-1	13,642	-0.01%
2022/01/04	1	43.85	7	44.18	44.40	-6	13,201	-0.05%
2022/01/03	0	0.00	1	43.80	43.80	-1	13,172	-0.01%
2021/12/30	5	43.30	17	43.45	43.75	-12	13,168	-0.09%
2021/12/29	1	43.45	4.4	43.74	43.65	-3.4	13,182	-0.03%
2021/12/28	2	44.10	0	0.00	44.00	2	13,113	0.02%
2021/12/27	1	44.15	3	44.10	44.10	-2	13,067	-0.02%
2021/12/24	45	43.92	54	43.66	43.90	-9	13,070	-0.07%
2021/12/23	42	43.96	36	43.94	44.05	6	12,935	0.05%
2021/12/22	10	43.55	3	43.57	43.55	7	12,839	0.05%
2021/12/21	0	0.00	1	43.15	43.15	-1	12,789	-0.01%
2021/12/20	1.4	42.84	0	0.00	43.00	1.4	12,758	0.01%
2021/12/17	20	42.67	21	42.79	42.65	-1	12,765	-0.01%
2021/12/16	2	43.25	4	43.06	43.10	-2	12,755	-0.02%
2021/12/15	2	42.60	0	0.00	42.10	2	12,635	0.02%
2021/12/14	4	42.44	5	42.40	42.55	-1	12,576	-0.01%
2021/12/10	2	41.75	1	41.75	41.70	1	12,603	0.01%
2021/12/09	33	42.51	31	42.58	42.45	2	12,557	0.02%
2021/12/08	3	42.53	4	42.50	42.50	-1	12,551	-0.01%
2021/12/07	51	42.56	47	42.73	42.50	4	12,431	0.03%
2021/12/06	7	42.33	5	42.30	42.90	2	12,114	0.02%
2021/12/03	4	40.96	5	41.31	41.20	-1	11,940	-0.01%
2021/12/02	30	40.70	37	40.86	40.55	-7	11,955	-0.06%
2021/12/01	49	41.21	47	40.99	41.20	2	11,916	0.02%
2021/11/30	6	41.78	8	42.06	41.60	-2	11,766	-0.02%
2021/11/29	6	40.27	6	40.69	41.05	0	11,702	0.00%
2021/11/26	55	41.07	59	41.17	41.00	-4	11,609	-0.03%
2021/11/25	6	42.43	6	42.36	42.00	0	11,541	0.00%
2021/11/24	5	42.29	2	41.88	42.30	3	11,748	0.03%
2021/11/23	91	42.40	108	42.35	42.00	-17	11,658	-0.15%	大賣/
2021/11/22	83	43.69	66	43.35	43.30	17	11,460	0.15%
2021/11/19	114	44.03	114	44.45	43.00	0	11,343	0.00%	大買/大賣/
2021/11/18	15	43.82	24	43.42	43.80	-9	10,405	-0.09%
2021/11/16	0	0.00	2	41.60	41.60	-2	9,756	-0.02%
2021/11/15	0	0.00	2	42.13	42.10	-2	9,725	-0.02%
2021/11/12	25	41.40	16	41.37	41.25	9	9,675	0.09%
2021/11/11	9	41.48	8	41.59	41.30	1	9,614	0.01%
2021/11/10	2	41.75	9	41.98	42.05	-7	9,626	-0.07%
2021/11/08	5	41.69	0	0.00	41.40	5	9,746	0.05%
2021/11/05	2	41.93	5	42.11	41.80	-3	9,736	-0.03%
2021/11/04	33	40.73	33	40.95	40.70	0	9,607	0.00%
2021/11/03	4	41.15	5	41.20	40.95	-1	9,615	-0.01%
2021/11/02	58	40.73	50	41.76	40.40	8	9,872	0.08%
2021/11/01	20	41.96	25	42.05	42.40	-5	9,574	-0.05%
2021/10/29	6	40.55	8	40.78	40.35	-2	9,222	-0.02%
2021/10/28	48	40.13	45	40.02	40.15	3	9,320	0.03%
2021/10/27	4	39.20	16	39.52	39.60	-12	9,083	-0.13%
2021/10/26	1	38.60	0	0.00	38.65	1	9,218	0.01%
2021/10/25	3	38.40	3	38.60	38.55	0	9,381	0.00%
2021/10/22	0	0.00	22	38.40	38.75	-22	9,785	-0.22%
2021/10/21	64	37.99	34	38.61	37.60	30	10,483	0.29%
2021/10/20	4	38.50	22	38.43	38.70	-18	10,465	-0.17%
2021/10/19	5	37.72	6	38.01	37.85	-1	10,656	-0.01%
2021/10/15	0	0.00	3	37.35	37.15	-3	11,089	-0.03%
2021/10/14	28	36.01	28	36.04	36.05	0	11,338	0.00%
2021/10/13	29	36.08	27	36.31	36.05	2	11,732	0.02%
2021/10/12	1	36.65	1	37.35	37.10	0	12,069	0.00%
2021/10/08	35	37.54	35	37.31	37.60	0	13,040	0.00%
2021/10/07	0	0.00	1	37.30	37.05	-1	14,988	-0.01%
2021/10/06	1	36.50	4	36.69	36.35	-3	17,470	-0.02%
2021/10/01	34	35.55	32	36.22	35.55	2	18,639	0.01%
2021/09/30	0	0.00	1	37.05	37.30	-1	18,795	-0.01%
2021/09/29	18	36.36	16	36.56	36.30	2	19,035	0.01%
2021/09/28	34	37.63	33	37.55	37.60	1	19,216	0.01%
2021/09/24	3	38.18	4	38.24	38.45	-1	19,406	-0.01%
2021/09/23	1	37.35	1	37.70	37.70	0	19,386	0.00%
2021/09/17	0	0.00	26	37.71	38.50	-26	19,355	-0.13%
2021/09/16	26	37.21	1	37.55	37.55	25	19,464	0.13%
2021/09/15	37	37.23	33	37.71	37.20	4	19,804	0.02%
2021/09/13	50	38.28	47	38.56	38.25	3	20,398	0.01%
2021/09/10	1	38.95	1	39.25	39.35	0	20,461	0.00%
2021/09/09	0	0.00	2	39.25	38.95	-2	20,679	-0.01%
2021/09/08	35	38.38	34	38.94	38.25	1	20,966	0.00%
2021/09/07	31	39.17	20	39.38	39.10	11	21,266	0.05%
2021/09/06	25	39.81	24	40.33	39.80	1	21,286	0.00%
2021/09/03	1	40.40	2	40.40	40.65	-1	21,312	0.00%
2021/09/02	4	40.58	0	0.00	40.05	4	21,443	0.02%
2021/08/31	0	0.00	1	40.80	40.95	-1	21,313	0.00%
2021/08/30	19	40.73	21	40.84	40.70	-2	21,312	-0.01%
2021/08/27	1	40.20	0	0.00	40.20	1	21,016	0.00%
2021/08/26	2	40.28	1	40.65	40.25	1	21,064	0.00%
2021/08/25	1	40.25	11	40.60	40.60	-10	21,121	-0.05%
2021/08/24	36	40.53	50	40.72	40.40	-14	21,209	-0.07%
2021/08/23	2	39.90	5	40.18	40.35	-3	21,053	-0.01%
2021/08/20	1	38.40	6	38.99	38.65	-5	21,040	-0.02%
2021/08/19	34	38.87	35	39.20	38.75	-1	21,090	0.00%
2021/08/18	2	39.50	14	39.01	39.60	-12	21,120	-0.06%
2021/08/17	11	38.87	0	0.00	38.55	11	21,189	0.05%
2021/08/16	2	38.68	2	39.25	38.95	0	21,197	0.00%
2021/08/13	53	38.97	22	39.93	38.65	31	21,055	0.15%
2021/08/12	1	40.85	4	40.69	40.65	-3	20,844	-0.01%
2021/08/11	39	40.79	33	40.99	40.75	6	20,838	0.03%
2021/08/10	25	41.24	22	41.21	41.20	3	20,749	0.01%
2021/08/09	2	42.78	0	0.00	42.60	2	20,644	0.01%
2021/08/06	0	0.00	24	43.63	43.65	-24	20,597	-0.12%
2021/08/05	23	42.25	21	42.13	42.20	2	20,379	0.01%
2021/08/04	3	41.63	0	0.00	42.20	3	20,574	0.01%
2021/08/03	45	42.07	38	41.78	42.20	7	20,494	0.03%
2021/08/02	11	42.97	7	42.74	42.70	4	20,214	0.02%
2021/07/30	49	43.04	42	43.38	42.80	7	20,256	0.03%
2021/07/29	5	44.35	1	44.55	44.50	4	20,281	0.02%
2021/07/28	21	44.56	26.6	44.01	44.75	-5.6	20,369	-0.03%
2021/07/27	9	46.09	23	46.26	46.10	-14	20,172	-0.07%
2021/07/26	7	44.26	7	44.66	44.70	0	19,599	0.00%
2021/07/23	39	44.21	33	44.88	44.30	6	19,708	0.03%
2021/07/22	32.6	44.54	32	44.28	44.60	0.6	19,745	0.00%
2021/07/21	24	43.94	60.5	44.99	43.70	-36.5	19,601	-0.19%
2021/07/20	5	44.98	21.5	45.06	44.50	-16.5	19,341	-0.09%
2021/07/19	31	45.94	122	46.07	45.80	-91	19,070	-0.48%	大賣/
2021/07/16	18.4	46.20	7	46.28	46.55	11.4	18,811	0.06%
2021/07/15	57.6	46.93	51	46.60	46.30	6.6	18,528	0.04%
2021/07/14	198	47.26	102	47.32	45.75	96	17,675	0.54%	大買/大賣/
2021/07/13	32	46.66	63	46.54	45.95	-31	15,747	-0.20%
2021/07/12	5	43.31	9	43.52	43.10	-4	13,343	-0.03%
2021/07/09	30	42.95	40	42.74	42.80	-10	13,083	-0.08%
2021/07/08	5	42.64	6	42.45	43.00	-1	12,931	-0.01%
2021/07/07	4	42.66	7	42.51	42.30	-3	12,486	-0.02%
2021/07/06	7	42.01	2	42.80	42.65	5	12,380	0.04%
2021/07/05	0	0.00	4	43.66	43.30	-4	12,494	-0.03%
2021/07/02	2	42.85	2	42.88	42.70	0	12,707	0.00%
2021/07/01	1	42.35	2	42.45	42.10	-1	12,888	-0.01%
2021/06/30	0	0.00	7	42.04	42.00	-7	12,782	-0.05%
2021/06/28	2	41.85	0	0.00	42.15	2	12,915	0.02%
2021/06/25	3	42.40	4	42.11	42.00	-1	12,959	-0.01%
2021/06/24	99	42.42	59	42.48	42.25	40	12,962	0.31%
2021/06/23	17	42.94	134.4	43.15	43.40	-117.4	12,804	-0.92%	大賣/鉅額交易
2021/06/22	8.1	40.20	15	40.31	40.20	-6.9	12,204	-0.06%
2021/06/21	33	39.37	36	39.51	39.40	-3	12,196	-0.02%
2021/06/18	8	41.13	0	0.00	40.55	8	12,106	0.07%
2021/06/17	13	41.10	8	41.20	41.00	5	11,999	0.04%
2021/06/16	23.2	40.58	23	40.97	41.05	0.2	11,813	0.00%
2021/06/15	0	0.00	1	39.50	39.20	-1	11,597	-0.01%
2021/06/11	38	38.93	36	39.13	38.80	2	11,685	0.02%
2021/06/07	40	38.20	38	38.07	38.10	2	12,237	0.02%
2021/06/03	2	38.68	0	0.00	38.90	2	12,386	0.02%
2021/06/02	45	38.80	43	38.96	38.75	2	12,440	0.02%
2021/06/01	14	39.65	14	39.27	39.45	0	12,471	0.00%
2021/05/31	10	38.00	10	38.13	38.40	0	12,385	0.00%
2021/05/28	0	0.00	3	38.03	38.30	-3	12,391	-0.02%
2021/05/27	0	0.00	4	37.69	37.50	-4	12,357	-0.03%
2021/05/26	15	37.27	2	37.10	37.20	13	12,288	0.11%
2021/05/25	20	36.58	18	36.45	36.70	2	12,263	0.02%
2021/05/24	11	35.35	15	34.75	35.40	-4	12,192	-0.03%
2021/05/21	28.1	35.05	37	35.32	35.00	-8.9	12,207	-0.07%
2021/05/20	45	35.13	40	35.20	35.45	5	12,346	0.04%
2021/05/19	46	35.23	42	35.03	35.20	4	12,407	0.03%
2021/05/18	10	34.90	16	33.88	35.60	-6	12,440	-0.05%
2021/05/17	1	32.40	5	33.38	33.25	-4	12,492	-0.03%
2021/05/14	30	34.72	30	34.91	34.70	0	12,504	0.00%
2021/05/13	1	34.15	2	34.50	34.70	-1	12,415	-0.01%
2021/05/12	29	33.66	32	35.14	33.60	-3	12,209	-0.02%
2021/05/11	43	37.26	41	37.84	36.40	2	11,932	0.02%
2021/05/10	13	39.03	10	39.25	38.85	3	11,839	0.03%
2021/05/07	18	38.87	27	39.10	39.65	-9	11,902	-0.08%
2021/05/06	24	38.64	7	37.75	37.60	17	11,827	0.14%
2021/05/05	9	39.12	1	39.30	38.70	8	11,586	0.07%
2021/05/04	4	39.85	7	40.74	40.00	-3	11,588	-0.03%
2021/05/03	24	42.04	19	42.30	41.80	5	11,775	0.04%
2021/04/29	21	43.42	27	43.41	43.35	-6	11,697	-0.05%
2021/04/28	6	43.43	20	43.65	43.75	-14	11,604	-0.12%
2021/04/23	4	42.39	0	0.00	42.40	4	11,637	0.03%
2021/04/22	3	42.38	5	42.75	42.00	-2	12,120	-0.02%
2021/04/21	2	42.88	0	0.00	42.75	2	12,731	0.02%
2021/04/20	14	43.11	0	0.00	43.20	14	12,849	0.11%
2021/04/19	5	42.69	0	0.00	42.75	5	12,869	0.04%
2021/04/16	0	0.00	2	42.45	42.50	-2	12,819	-0.02%
2021/04/15	0	0.00	6	42.50	42.50	-6	12,960	-0.05%
2021/04/14	8	41.84	3	42.40	42.10	5	13,048	0.04%
2021/04/13	8	43.07	0	0.00	42.75	8	13,219	0.06%
2021/04/12	4	43.34	16	43.31	43.30	-12	13,260	-0.09%
2021/04/09	17	43.99	21	44.40	43.80	-4	13,368	-0.03%
2021/04/08	21	44.95	123	45.18	45.25	-102	13,092	-0.78%	大賣/鉅額交易
2021/04/07	8	43.82	15	44.20	44.50	-7	12,668	-0.06%
2021/04/06	0	43.00	12	42.86	42.90	-12	12,494	-0.10%
2021/04/01	2	42.75	3	42.87	42.70	-1	12,548	-0.01%
2021/03/31	1	43.00	9	43.02	42.90	-8	12,519	-0.06%
2021/03/30	18	43.15	1	43.00	43.15	17	12,456	0.14%
2021/03/29	14	43.62	11	43.94	43.50	3	12,466	0.02%
2021/03/26	51	43.52	46	43.55	43.55	5	12,456	0.04%
2021/03/25	4	42.98	4	43.03	42.90	0	12,374	0.00%
2021/03/24	0	43.00	0	0.00	42.80	0	12,387	0.00%
2021/03/23	3	42.97	11	42.91	42.85	-8	12,546	-0.06%
2021/03/22	2	42.90	0	0.00	42.95	2	12,656	0.02%
2021/03/19	4	42.74	2	42.80	43.00	2	12,852	0.02%
2021/03/18	6	43.10	2	42.88	43.15	4	12,934	0.03%
2021/03/17	4	42.43	0	0.00	42.25	4	13,209	0.03%
2021/03/16	24	42.51	2	42.70	42.60	22	13,565	0.16%
2021/03/15	30	42.94	19	42.58	42.75	11	13,882	0.08%
2021/03/12	62	42.79	30	42.81	42.75	32	14,095	0.23%
2021/03/11	5	42.29	1	42.25	42.30	4	14,223	0.03%
2021/03/10	40	42.20	0	0.00	42.15	40	14,546	0.27%
2021/03/09	4	42.08	0	0.00	42.25	4	14,756	0.03%
2021/03/08	2	42.80	0	0.00	42.40	2	14,970	0.01%
2021/03/05	1	43.45	0	0.00	42.90	1	15,179	0.01%
2021/03/04	3	43.67	0	0.00	43.50	3	15,588	0.02%
2021/03/02	1	43.70	1	44.60	43.60	0	16,666	0.00%
2021/02/26	2	43.93	2	43.90	44.10	0	16,977	0.00%
2021/02/25	2	44.23	0	0.00	44.30	2	17,426	0.01%
2021/02/24	5	44.75	6	44.23	44.05	-1	17,573	-0.01%
2021/02/23	5	45.01	1	44.85	44.75	4	17,586	0.02%
2021/02/22	3	44.95	3	45.03	45.00	0	17,692	0.00%
2021/02/19	10	43.92	0.2	44.28	44.35	9.8	17,644	0.06%
2021/02/18	6	43.96	23	44.28	43.95	-17	17,771	-0.10%
2021/02/17	45	43.91	7	43.91	43.85	38	17,898	0.21%
2021/02/05	2	43.05	31	43.42	43.40	-29	17,998	-0.16%
2021/02/04	1	42.10	5	42.19	42.15	-4	18,487	-0.02%
2021/02/03	5	42.00	0	0.00	41.95	5	18,648	0.03%
2021/02/02	5	42.12	0	0.00	42.00	5	18,874	0.03%
2021/02/01	2	41.73	3	41.87	41.90	-1	19,014	-0.01%
2021/01/29	0	0.00	1	43.35	42.45	-1	19,199	-0.01%
2021/01/28	1	43.10	2	43.40	43.15	-1	19,193	-0.01%
2021/01/27	3	43.90	19	43.82	43.80	-16	19,271	-0.08%
2021/01/26	58	43.94	1	45.00	43.75	57	19,254	0.30%
2021/01/25	22	44.94	17	45.00	44.95	5	19,103	0.03%
2021/01/22	1	43.75	5	43.51	44.15	-4	18,774	-0.02%
2021/01/21	2	42.93	0	0.00	42.70	2	18,754	0.01%
2021/01/20	4	43.30	3	43.22	42.65	1	18,800	0.01%
2021/01/19	6	44.08	3	43.93	43.75	3	18,607	0.02%
2021/01/18	4	43.50	7	44.24	44.15	-3	18,593	-0.02%
2021/01/15	9	45.48	11	44.75	44.80	-2	18,601	-0.01%
2021/01/14	21	46.66	29	46.40	46.70	-8	18,293	-0.04%
2021/01/13	3	45.10	21	44.55	44.90	-18	17,949	-0.10%
2021/01/12	3	44.28	10	44.05	43.85	-7	18,092	-0.04%
2021/01/11	3	44.70	4	44.84	44.90	-1	18,612	-0.01%
2021/01/08	4	44.49	4	44.81	44.75	0	18,733	0.00%
2021/01/07	6	44.48	18	44.68	44.40	-12	18,611	-0.06%
2021/01/06	12	44.95	12	44.84	44.50	0	18,624	0.00%
2021/01/05	11	44.99	6	44.65	44.95	5	18,417	0.03%
2021/01/04	1	44.20	1	44.40	44.60	0	18,456	0.00%
2020/12/31	0	0.00	1	43.75	43.50	-1	18,705	-0.01%
2020/12/30	1	43.05	1	43.40	43.50	0	18,822	0.00%
2020/12/29	21	43.40	16	43.30	43.15	5	19,498	0.03%
2020/12/28	78.2	44.07	7	43.84	43.70	71.2	19,815	0.36%
2020/12/25	1	43.70	0	0.00	43.75	1	19,983	0.01%
2020/12/24	24	43.89	23	43.95	43.75	1	20,069	0.00%
2020/12/23	7	43.09	88	43.02	43.20	-81	20,155	-0.40%
2020/12/22	11	43.72	15	43.52	43.15	-4	20,428	-0.02%
2020/12/21	2	43.65	0	0.00	43.90	2	20,608	0.01%
2020/12/18	3	44.47	2	44.70	44.15	1	20,573	0.00%
2020/12/17	7	44.48	6	44.33	44.50	1	20,678	0.00%
2020/12/16	2	44.00	3	44.35	44.40	-1	20,705	0.00%
2020/12/15	4	43.85	2	43.35	43.35	2	20,614	0.01%
2020/12/14	1	44.10	1	44.45	44.15	0	20,435	0.00%
2020/12/11	117	44.34	111	45.38	44.35	6	20,484	0.03%	大買/大賣/
2020/12/10	35	45.97	6	46.46	45.50	29	20,316	0.14%
2020/12/09	20	47.78	6	47.29	47.20	14	20,238	0.07%
2020/12/08	7	47.44	9	47.58	47.85	-2	20,205	-0.01%
2020/12/07	8	47.55	16	47.78	47.35	-8	20,647	-0.04%
2020/12/04	50	46.90	126	47.31	47.20	-76	20,442	-0.37%	大賣/
2020/12/03	91	48.20	9	47.65	47.60	82	20,121	0.41%
2020/12/02	16	47.76	14	47.54	47.45	2	20,090	0.01%
2020/12/01	11	48.04	4	48.08	48.20	7	19,979	0.04%
2020/11/30	66	49.10	21	48.87	48.05	45	19,938	0.23%
2020/11/27	38	47.85	155	48.01	48.40	-117	19,702	-0.59%	大賣/鉅額交易
2020/11/26	172	47.30	28	46.51	47.45	144	19,443	0.74%	大買/鉅額交易
2020/11/25	11	46.55	3	45.80	45.75	8	19,207	0.04%
2020/11/24	26	47.84	19	47.19	46.85	7	19,061	0.04%
2020/11/23	8	46.86	5	46.99	46.75	3	18,805	0.02%
2020/11/20	7	46.45	4	46.25	46.25	3	18,968	0.02%
2020/11/19	4	46.58	9	46.77	46.50	-5	19,129	-0.03%
2020/11/18	10	46.65	16	46.49	46.35	-6	19,335	-0.03%
2020/11/17	11	47.13	2	47.33	46.65	9	19,912	0.05%
2020/11/16	9	47.37	11	46.83	46.80	-2	20,442	-0.01%
2020/11/13	5	46.69	4	46.60	46.70	1	20,731	0.00%
2020/11/12	17	47.15	28	47.15	46.90	-11	20,835	-0.05%
2020/11/11	0	0.00	20	45.39	45.85	-20	20,461	-0.10%
2020/11/10	2	45.03	1	45.70	44.90	1	20,732	0.00%
2020/11/09	8	45.66	5	45.73	45.25	3	21,800	0.01%
2020/11/06	6	45.68	11	45.71	45.30	-5	22,576	-0.02%
2020/11/05	5	44.34	0	0.00	44.70	5	23,229	0.02%
2020/11/04	12	43.72	1	43.30	43.80	11	24,048	0.05%
2020/11/02	1	43.45	0	0.00	43.25	1	25,601	0.00%
2020/10/30	2	43.80	0	0.00	43.55	2	27,081	0.01%
2020/10/29	4	44.03	4	43.83	44.55	0	27,382	0.00%
2020/10/28	8	44.95	1	45.20	44.55	7	27,423	0.03%
2020/10/27	4	45.48	2	45.33	45.60	2	27,518	0.01%
2020/10/26	7	46.01	0	0.00	45.70	7	27,982	0.03%
2020/10/23	18	46.94	12	46.72	46.45	6	28,080	0.02%
2020/10/22	5	46.42	8	46.63	47.00	-3	28,204	-0.01%
2020/10/21	18	46.99	22	47.10	46.35	-4	28,313	-0.01%
2020/10/20	19	46.65	12	46.45	46.25	7	28,481	0.02%
2020/10/19	52	46.70	65	46.05	46.80	-13	28,705	-0.05%
2020/10/16	19	44.84	4	43.63	43.60	15	28,456	0.05%
2020/10/15	3	45.18	5	45.47	45.10	-2	29,164	-0.01%
2020/10/14	6	45.56	5	45.41	45.05	1	29,634	0.00%
2020/10/13	1	45.45	14	45.35	45.70	-13	29,856	-0.04%
2020/10/12	33	46.03	12	45.49	45.30	21	30,054	0.07%
2020/10/08	24	46.25	21	46.28	46.30	3	30,053	0.01%
2020/10/07	8	44.29	16	44.68	44.90	-8	29,831	-0.03%
2020/10/06	59	44.65	66	44.61	45.00	-7	29,996	-0.02%
2020/10/05	5	42.31	21	42.47	42.90	-16	29,823	-0.05%
2020/09/30	12	40.68	6	40.73	40.75	6	29,671	0.02%
2020/09/29	10	41.48	4	41.60	41.55	6	29,783	0.02%
2020/09/28	8	41.81	2	41.85	41.85	6	30,098	0.02%
2020/09/25	2	41.30	28	42.38	41.15	-26	30,399	-0.09%
2020/09/24	9	43.67	4	43.10	43.05	5	30,492	0.02%
2020/09/23	2	45.40	1	45.80	45.00	1	30,640	0.00%
2020/09/22	27	46.21	15	45.88	45.70	12	30,888	0.04%
2020/09/21	37	47.14	18	47.27	47.25	19	31,357	0.06%
2020/09/18	5	47.21	3	46.98	46.95	2	31,337	0.01%
2020/09/17	5	47.10	12	47.15	47.00	-7	31,523	-0.02%
2020/09/16	31	47.41	23	47.59	47.05	8	31,661	0.03%
2020/09/15	5	47.54	16	47.41	47.50	-11	31,599	-0.03%
2020/09/14	20.2	47.25	19	46.72	46.60	1.2	31,791	0.00%
2020/09/11	5	46.97	4	47.20	47.30	1	32,083	0.00%
2020/09/10	11	46.63	17	46.97	46.25	-6	32,395	-0.02%
2020/09/09	4	45.10	17	44.78	45.15	-13	31,771	-0.04%
2020/09/08	13	44.26	11	44.61	44.05	2	31,868	0.01%
2020/09/07	6	44.95	4	44.51	44.40	2	32,136	0.01%
2020/09/04	4	43.68	3	44.70	44.80	1	32,370	0.00%
2020/09/03	8	44.92	4	45.11	44.40	4	32,591	0.01%
2020/09/02	22	45.01	13	45.08	45.00	9	32,629	0.03%
2020/09/01	6	44.87	14	44.83	45.40	-8	32,858	-0.02%
2020/08/31	16	43.68	10	44.80	43.65	6	32,742	0.02%
2020/08/28	3	43.83	2	43.95	44.30	1	33,059	0.00%
2020/08/27	7	44.33	3	44.60	43.80	4	33,321	0.01%
2020/08/26	23	44.09	4	44.05	44.35	19	33,705	0.06%
2020/08/25	2	45.15	1	44.95	45.05	1	33,837	0.00%
2020/08/24	1	45.50	4	44.90	45.45	-3	33,911	-0.01%
2020/08/21	29	45.55	13	45.83	45.15	16	34,534	0.05%
2020/08/20	9	45.03	31	44.84	44.05	-22	34,238	-0.06%
2020/08/19	12	48.72	32	48.70	47.70	-20	33,907	-0.06%
2020/08/18	9	49.51	3	49.33	49.15	6	33,793	0.02%
2020/08/17	10	50.30	11	50.46	50.20	-1	33,918	0.00%
2020/08/14	13	49.58	18	50.13	50.50	-5	34,313	-0.01%
2020/08/13	41	52.01	32	50.88	49.25	9	34,217	0.03%
2020/08/12	110	53.11	93	52.88	53.10	17	33,525	0.05%	大買/
2020/08/11	13	52.45	7	52.54	52.50	6	33,359	0.02%
2020/08/10	19	52.36	11	52.35	51.00	8	33,122	0.02%
2020/08/07	51	53.38	33	53.48	52.80	18	32,895	0.05%
2020/08/06	36	53.49	39	53.15	53.40	-3	32,555	-0.01%
2020/08/05	101	51.96	94	52.32	52.50	7	32,338	0.02%	大買/
2020/08/04	4	49.45	69	48.97	49.55	-65	31,486	-0.21%
2020/08/03	22	48.79	21	48.69	48.50	1	31,569	0.00%
2020/07/31	74	48.55	2	48.50	48.50	72	32,031	0.22%
2020/07/30	24	48.37	16	48.36	49.25	8	32,010	0.02%
2020/07/29	9	47.19	6	46.70	47.25	3	31,895	0.01%
2020/07/28	1	47.40	16	46.95	46.90	-15	32,192	-0.05%
2020/07/27	13	48.22	10	48.35	47.55	3	32,879	0.01%
2020/07/24	18	49.32	10	49.00	48.40	8	33,427	0.02%
2020/07/23	51	50.10	73	50.28	50.30	-22	33,217	-0.07%
2020/07/22	25	49.91	24	49.63	49.45	1	33,065	0.00%
2020/07/21	47	49.32	42	49.49	49.00	5	33,126	0.02%
2020/07/20	16	46.72	93	46.18	48.40	-77	32,756	-0.24%
2020/07/17	111	46.17	45	46.04	45.85	66	32,592	0.20%	大買/
2020/07/16	39	45.45	34	45.53	45.45	5	33,170	0.02%
2020/07/15	63	44.75	59	44.59	44.55	4	33,437	0.01%
2020/07/14	5	45.83	15	45.61	45.50	-10	33,917	-0.03%
2020/07/13	10	44.72	7	45.01	45.40	3	33,967	0.01%
2020/07/10	44	46.28	37	46.15	45.15	7	34,161	0.02%
2020/07/09	11	49.07	11	49.10	49.00	0	34,187	0.00%
2020/07/08	16	49.78	6	50.09	49.80	10	34,151	0.03%
2020/07/07	14.2	49.93	8	49.46	49.35	6.2	34,128	0.02%
2020/07/06	12	49.84	19	49.98	50.00	-7	34,344	-0.02%
2020/07/03	9	48.51	215	48.42	48.50	-206	34,444	-0.60%	大賣/鉅額交易
2020/07/02	214	47.97	7	47.89	48.00	207	34,802	0.59%	大買/鉅額交易
2020/07/01	18	47.81	13	48.11	47.20	5	34,772	0.01%
2020/06/30	78	47.98	76	47.93	47.70	2	34,841	0.01%
2020/06/29	9	47.06	9	47.09	46.70	0	34,695	0.00%
2020/06/24	34	46.63	35	46.81	47.10	-1	34,962	0.00%
2020/06/23	6	46.05	4	46.50	46.00	2	35,446	0.01%
2020/06/22	5	46.65	1	46.60	46.60	4	36,010	0.01%
2020/06/19	15	47.47	16	47.41	47.45	-1	36,293	0.00%
2020/06/18	29	46.80	45	47.26	47.85	-16	36,159	-0.04%
2020/06/17	37	46.18	25	46.09	46.05	12	35,660	0.03%
2020/06/16	5	44.62	7	44.63	44.80	-2	35,667	-0.01%
2020/06/15	13	44.32	10	44.27	43.70	3	35,849	0.01%
2020/06/12	21	44.14	17	44.22	45.00	4	36,083	0.01%
2020/06/11	14	44.85	20	45.50	44.50	-6	36,124	-0.02%
2020/06/10	6	46.43	14	46.50	46.00	-8	36,030	-0.02%
2020/06/09	24	45.21	13	45.52	45.60	11	36,039	0.03%
2020/06/08	12	45.19	23	45.06	45.25	-11	36,199	-0.03%
2020/06/05	39	44.78	24.5	44.83	44.25	14.5	36,074	0.04%
2020/06/04	62	45.06	117	44.89	44.60	-55	36,091	-0.15%	大賣/
2020/06/03	59	44.00	14	44.05	44.05	45	35,916	0.13%
2020/06/02	38	43.06	31	43.13	43.20	7	35,702	0.02%
2020/06/01	4	42.80	8	42.93	43.20	-4	35,377	-0.01%
2020/05/29	19	42.16	26	42.08	42.00	-7	35,022	-0.02%
2020/05/28	3	43.02	40	41.79	42.10	-37	34,916	-0.11%
2020/05/27	8	40.79	5	40.89	40.95	3	34,122	0.01%
2020/05/26	119	40.88	82	40.92	40.15	37	34,051	0.11%	大買/
2020/05/25	101	39.65	78	39.14	40.15	23	33,907	0.07%	大買/
2020/05/22	35	40.18	71	40.14	39.60	-36	33,612	-0.11%
2020/05/21	31	40.85	3	40.37	41.30	28	33,201	0.08%
2020/05/20	16	39.01	35	39.45	39.15	-19	32,618	-0.06%
2020/05/19	31	39.42	10	39.25	39.30	21	32,530	0.06%
2020/05/18	3	39.40	25	39.80	38.85	-22	31,990	-0.07%
2020/05/15	19	42.19	6	42.12	42.00	13	31,299	0.04%
2020/05/14	6	43.34	105	42.50	41.95	-99	30,723	-0.32%	大賣/
2020/05/13	7	43.91	9	43.86	44.10	-2	30,202	-0.01%
2020/05/12	23	43.98	24	43.61	44.25	-1	30,079	0.00%
2020/05/11	41	43.40	34	43.22	43.00	7	29,914	0.02%
2020/05/08	48	42.24	13	41.87	41.55	35	29,380	0.12%
2020/05/07	59	40.23	11	40.85	41.00	48	29,258	0.16%
2020/05/06	9	39.41	15	39.39	39.25	-6	28,739	-0.02%
2020/05/05	22	40.01	36	39.97	39.10	-14	28,655	-0.05%
2020/05/04	7	39.59	69	39.17	39.50	-62	28,432	-0.22%
2020/04/30	65	39.51	57	39.19	39.95	8	28,255	0.03%
2020/04/29	56	37.73	58	37.31	37.55	-2	27,612	-0.01%
2020/04/28	28	36.58	180	36.74	36.45	-152	27,050	-0.56%	大賣/鉅額交易
2020/04/27	149	36.55	15	36.53	36.65	134	26,985	0.50%	大買/鉅額交易
2020/04/24	65	35.52	13	35.57	35.45	52	26,688	0.19%
2020/04/23	112	35.49	95	35.71	35.35	17	26,299	0.06%	大買/
2020/04/22	42	35.15	24	35.35	35.70	18	25,993	0.07%
2020/04/21	69	36.50	74	36.81	35.70	-5	25,836	-0.02%
2020/04/20	27	36.24	43	36.54	36.75	-16	25,133	-0.06%
2020/04/17	32	35.84	35	35.95	35.40	-3	24,815	-0.01%
2020/04/16	9	34.41	58	34.67	34.70	-49	24,354	-0.20%
2020/04/15	42	35.49	29	35.15	34.50	13	24,732	0.05%
2020/04/14	18	35.14	26	34.75	34.90	-8	24,488	-0.03%
2020/04/13	15	33.68	1	34.05	33.60	14	24,494	0.06%
2020/04/10	13	34.09	9	34.16	34.20	4	24,821	0.02%
2020/04/09	61	34.82	36	35.15	34.00	25	25,514	0.10%
2020/04/08	58	35.14	24	35.27	35.20	34	25,418	0.13%
2020/04/07	47	34.53	43	34.73	34.70	4	24,919	0.02%
2020/04/06	17	32.36	15	32.50	32.65	2	24,255	0.01%
2020/04/01	35	31.12	35	31.68	31.75	0	23,929	0.00%
2020/03/31	12	31.55	13	31.37	31.25	-1	23,832	0.00%
2020/03/30	4	30.56	3	30.50	31.10	1	23,473	0.00%
2020/03/27	17	32.40	21	31.64	30.80	-4	23,145	-0.02%
2020/03/26	8	30.41	9	28.86	31.30	-1	22,533	0.00%
2020/03/25	12	28.55	125	28.64	29.40	-113	21,867	-0.52%	大賣/鉅額交易
2020/03/24	108	26.56	8	26.54	26.75	100	21,608	0.46%	大買/
2020/03/23	5	24.70	2	24.50	24.50	3	21,739	0.01%
2020/03/20	5	25.00	23	25.69	25.85	-18	21,736	-0.08%
2020/03/19	11	24.50	12	24.14	23.50	-1	21,555	0.00%
2020/03/18	18	27.87	11	26.76	26.10	7	21,752	0.03%
2020/03/17	0	0.00	10	29.05	27.70	-10	21,544	-0.05%
2020/03/16	1	31.10	29	30.09	29.70	-28	21,262	-0.13%
2020/03/13	37	31.32	41	31.87	32.05	-4	21,042	-0.02%
2020/03/12	26	35.58	7	36.26	34.75	19	20,873	0.09%
2020/03/11	38	39.76	31	39.91	38.50	7	20,670	0.03%
2020/03/10	10	38.49	10	38.48	38.75	0	20,469	0.00%
2020/03/09	3	39.83	27	40.19	38.90	-24	20,550	-0.12%
2020/03/06	4	40.69	101	41.25	41.15	-97	20,496	-0.47%	大賣/
2020/03/05	5	40.70	2	40.75	40.60	3	20,648	0.01%
2020/03/04	1	39.45	21	39.05	39.40	-20	20,493	-0.10%
2020/03/02	1	38.60	32	38.77	39.00	-31	20,483	-0.15%
2020/02/27	8	41.24	0	0.00	39.00	8	20,539	0.04%
2020/02/26	4	42.21	0	0.00	41.35	4	20,352	0.02%
2020/02/25	1	43.25	1	43.50	43.45	0	20,386	0.00%
2020/02/24	0	0.00	4	43.19	43.65	-4	20,577	-0.02%
2020/02/21	38	44.09	42	44.00	43.75	-4	20,871	-0.02%
2020/02/20	26	43.90	31	43.82	44.05	-5	21,172	-0.02%
2020/02/19	16	43.07	5	42.82	42.85	11	21,259	0.05%
2020/02/17	3	43.30	1	43.45	43.25	2	22,448	0.01%
2020/02/14	6	43.57	4	43.33	43.10	2	23,240	0.01%
2020/02/13	7	44.16	5	43.60	43.20	2	24,558	0.01%
2020/02/12	26	44.05	27	44.16	44.60	-1	25,914	0.00%
2020/02/11	7	41.71	11	41.32	41.85	-4	25,711	-0.02%
2020/02/10	11	39.68	1	39.65	39.75	10	25,801	0.04%
2020/02/07	10	41.25	4	41.15	41.05	6	25,899	0.02%
2020/02/06	12	41.98	13	42.13	42.25	-1	26,299	0.00%
2020/02/05	11	41.49	0	0.00	41.20	11	26,896	0.04%
2020/02/04	8	42.28	2	40.50	41.30	6	27,189	0.02%
2020/02/03	0	0.00	22	37.73	40.00	-22	27,672	-0.08%
2020/01/30	20	42.78	0	0.00	41.85	20	28,072	0.07%
2020/01/20	17	46.41	1	46.45	46.45	16	28,233	0.06%
2020/01/17	1	45.60	1	45.70	45.45	0	28,649	0.00%
2020/01/16	0	0.00	2	46.40	45.55	-2	28,846	-0.01%
2020/01/15	2	46.75	1	46.90	46.30	1	28,983	0.00%
2020/01/14	1	46.25	3	46.85	46.80	-2	29,176	-0.01%
2020/01/13	9	46.21	8	46.37	46.35	1	29,078	0.00%
2020/01/10	0	0.00	3	45.48	45.65	-3	29,337	-0.01%
2020/01/09	27	45.13	32	45.21	45.20	-5	29,326	-0.02%
2020/01/08	2	42.65	6	43.37	43.40	-4	29,063	-0.01%
2020/01/07	25	42.80	29	42.92	43.20	-4	29,218	-0.01%
2020/01/06	12	42.07	3	41.65	41.65	9	29,767	0.03%
2020/01/03	11	44.71	6	43.82	43.85	5	29,727	0.02%
2020/01/02	24	46.84	27	46.99	47.00	-3	29,685	-0.01%
2019/12/31	6	45.11	3	45.10	45.10	3	29,739	0.01%
2019/12/30	2	45.05	2	44.90	44.90	0	30,178	0.00%
2019/12/27	3	45.45	3	45.40	45.40	0	30,544	0.00%
2019/12/26	5	45.68	1	45.20	45.15	4	31,259	0.01%
2019/12/25	12	46.53	12	46.40	46.40	0	31,405	0.00%
2019/12/24	10	46.16	8	46.31	46.25	2	31,752	0.01%
2019/12/23	3	46.27	3	45.90	45.90	0	31,981	0.00%
2019/12/20	10	46.23	11	46.66	46.80	-1	32,123	0.00%
2019/12/19	5	46.03	34	46.22	45.90	-29	32,661	-0.09%
2019/12/18	7	46.17	2	46.00	46.00	5	33,134	0.02%
2019/12/17	7	48.22	9	47.89	47.90	-2	33,154	-0.01%
2019/12/16	22	47.01	17	47.82	47.90	5	33,259	0.02%
2019/12/13	14	46.87	113	47.28	45.80	-99	33,304	-0.30%	大賣/
2019/12/12	120	48.43	9	48.66	48.75	111	33,254	0.33%	大買/鉅額交易
2019/12/11	4	47.81	4	47.70	47.70	0	33,557	0.00%
2019/12/10	7	47.84	19	48.27	48.30	-12	33,920	-0.04%
2019/12/09	24	48.34	23	47.94	47.75	1	34,326	0.00%
2019/12/06	10	48.25	13	47.50	47.45	-3	34,645	-0.01%
2019/12/05	28	47.82	33	47.98	47.95	-5	35,780	-0.01%
2019/12/04	32	47.66	6	46.92	46.90	26	37,666	0.07%
2019/12/03	23	48.78	66	48.66	48.45	-43	39,329	-0.11%
2019/12/02	90	49.09	9	49.06	49.90	81	39,620	0.20%
2019/11/29	10	48.90	2	49.40	48.95	8	39,645	0.02%
2019/11/28	19	49.52	7	49.40	49.40	12	39,863	0.03%
2019/11/27	3	50.30	5	50.00	50.00	-2	41,176	0.00%
2019/11/26	14	50.52	10	50.76	50.50	4	41,983	0.01%
2019/11/25	2	49.88	0	0.00	49.60	2	42,057	0.00%
2019/11/22	2	49.08	1	49.40	49.50	1	42,338	0.00%
2019/11/21	8	49.83	3	49.50	49.50	5	42,736	0.01%
2019/11/20	12	50.00	7	50.60	50.60	5	43,309	0.01%
2019/11/19	7	51.33	15	50.54	50.60	-8	45,154	-0.02%
2019/11/18	15	51.70	16	51.13	51.20	-1	45,711	0.00%
2019/11/15	11	51.58	13	51.57	51.00	-2	45,973	0.00%
2019/11/14	155	51.17	163	51.45	52.20	-8	46,146	-0.02%	大買/大賣/
2019/11/13	26	49.63	8	50.13	50.90	18	46,986	0.04%
2019/11/12	67	48.87	85	49.35	50.10	-18	47,221	-0.04%
2019/11/11	80	47.23	120	46.90	47.05	-40	46,232	-0.09%	大賣/
2019/11/08	55	44.20	8	44.36	44.70	47	44,678	0.11%
2019/11/07	3	42.88	3	43.30	43.30	0	44,375	0.00%
2019/11/06	10	44.20	1	43.90	43.90	9	44,263	0.02%
2019/11/05	33	44.93	21	45.06	45.45	12	43,928	0.03%
2019/11/04	55	44.59	61	44.65	45.00	-6	43,667	-0.01%
2019/11/01	12	43.04	6	42.81	43.00	6	43,027	0.01%
2019/10/31	1	42.85	7	42.91	42.75	-6	42,830	-0.01%
2019/10/30	46	41.45	48	41.65	41.80	-2	42,219	0.00%
2019/10/29	4	41.29	0	0.00	40.75	4	41,778	0.01%
2019/10/28	13	41.32	19	41.67	41.80	-6	41,663	-0.01%
2019/10/25	5	40.30	0	0.00	40.75	5	41,324	0.01%
2019/10/24	7	41.23	7	41.41	41.50	0	41,037	0.00%
2019/10/23	4	41.05	7	41.64	41.85	-3	41,300	-0.01%
2019/10/22	16	42.03	11	41.83	40.95	5	42,375	0.01%
2019/10/21	0	0.00	15	41.05	41.30	-15	43,052	-0.03%
2019/10/18	3	41.20	1	41.45	41.30	2	43,326	0.00%
2019/10/17	0	0.00	5	40.85	40.85	-5	43,947	-0.01%
2019/10/16	46	40.89	45	40.70	41.30	1	44,070	0.00%
2019/10/15	8	41.61	16	40.78	40.75	-8	43,931	-0.02%
2019/10/14	283	41.48	79	40.28	41.20	204	44,038	0.46%	大買/鉅額交易
2019/10/09	7	38.92	11	39.24	38.60	-4	43,419	-0.01%
2019/10/08	23	38.65	25	38.87	38.95	-2	43,382	0.00%
2019/10/07	8	38.43	28	38.16	38.15	-20	42,489	-0.05%
2019/10/04	16	37.89	9	37.79	37.90	7	41,966	0.02%
2019/10/03	49	37.38	49	37.25	37.70	0	41,536	0.00%
2019/10/02	31	36.81	28	37.17	37.80	3	41,033	0.01%
2019/10/01	14	35.66	10	35.90	35.90	4	40,230	0.01%
2019/09/27	9	35.11	26	35.24	34.75	-17	39,831	-0.04%
2019/09/26	30	35.55	30	35.70	35.60	0	39,393	0.00%
2019/09/25	34	35.94	8	36.13	36.10	26	39,158	0.07%
2019/09/24	49	36.98	68	36.51	35.80	-19	39,255	-0.05%
2019/09/23	86	37.66	132	37.65	37.50	-46	38,966	-0.12%	大賣/
2019/09/20	20	37.02	9	36.89	36.85	11	38,463	0.03%
2019/09/19	15	36.69	20	36.60	36.95	-5	37,999	-0.01%
2019/09/18	4	36.89	5	37.00	36.50	-1	37,726	0.00%
2019/09/17	5	36.55	9	36.73	36.70	-4	37,174	-0.01%
2019/09/16	6	36.39	7	36.33	36.25	-1	37,095	0.00%
2019/09/12	14	36.00	12	35.81	35.85	2	36,562	0.01%
2019/09/11	12	35.50	6	35.69	35.55	6	36,167	0.02%
2019/09/10	66	35.72	61	35.35	35.70	5	35,595	0.01%
2019/09/09	120	36.14	129	36.38	35.55	-9	35,065	-0.03%	大買/大賣/
2019/09/06	125	37.52	102	37.74	37.00	23	34,262	0.07%	大買/大賣/
2019/09/05	3	34.85	25	35.91	36.60	-22	32,356	-0.07%
2019/09/04	0	0.00	5	33.10	33.30	-5	30,454	-0.02%
2019/09/03	12	32.57	21	32.72	32.10	-9	30,089	-0.03%
2019/09/02	8	32.06	9	32.23	32.50	-1	29,806	0.00%
2019/08/30	9	32.19	18	32.92	32.10	-9	29,435	-0.03%
2019/08/29	14	31.94	23	31.92	32.15	-9	28,021	-0.03%
2019/08/28	4	31.08	8	30.99	30.65	-4	27,048	-0.01%
2019/08/27	29	31.46	27	31.21	30.80	2	26,720	0.01%
2019/08/26	19	31.24	9	31.33	30.95	10	26,329	0.04%
2019/08/23	27	32.57	7	32.20	32.40	20	25,684	0.08%
2019/08/22	79	32.06	57	31.99	32.80	22	24,986	0.09%
2019/08/21	3	30.00	6	30.14	30.60	-3	22,932	-0.01%
2019/08/20	20	29.89	21	29.25	29.10	-1	22,112	0.00%
2019/08/19	18	30.01	26	29.85	29.60	-8	21,683	-0.04%
2019/08/16	21	29.82	28	29.58	29.50	-7	21,065	-0.03%
2019/08/15	30	28.45	55	28.60	28.60	-25	19,576	-0.13%
2019/08/14	34	27.46	56	27.69	27.50	-22	18,507	-0.12%
2019/08/13	0	0.00	2	26.50	26.65	-2	18,053	-0.01%
2019/08/08	6	26.50	12	26.73	26.85	-6	18,476	-0.03%
2019/08/07	7	26.51	9	26.36	26.25	-2	18,360	-0.01%
2019/08/02	1	25.80	2	26.00	26.00	-1	18,250	-0.01%
2019/08/01	11	26.50	0	0.00	26.40	11	18,095	0.06%
2019/07/31	7	26.86	1	26.70	27.00	6	17,994	0.03%
2019/07/30	6	26.55	0	0.00	26.20	6	17,759	0.03%
2019/07/29	3	26.62	0	0.00	26.50	3	17,817	0.02%
2019/07/26	32	26.62	0	0.00	26.75	32	17,716	0.18%
2019/07/25	31	26.91	20	27.05	27.05	11	17,541	0.06%
2019/07/24	15	26.42	24	26.64	26.35	-9	17,125	-0.05%
2019/07/23	3	28.50	0	0.00	28.20	3	16,007	0.02%
2019/07/22	10	28.92	30	28.87	29.00	-20	14,988	-0.13%
2019/07/19	30	29.42	17	29.31	29.25	13	14,758	0.09%
2019/07/18	0	0.00	2	28.93	29.05	-2	14,620	-0.01%
2019/07/17	7	28.67	7	28.61	28.70	0	14,531	0.00%
2019/07/16	10	28.46	33	28.52	28.60	-23	14,662	-0.16%
2019/07/15	23	27.82	18	27.88	28.20	5	14,314	0.03%
2019/07/12	26	26.92	10	26.60	27.10	16	14,129	0.11%
2019/07/08	5	26.45	12	26.40	26.40	-7	16,078	-0.04%
2019/07/04	5	26.79	0	0.00	26.90	5	16,726	0.03%
2019/07/03	22	26.73	10	26.70	26.65	12	16,980	0.07%
2019/07/02	2	26.55	0	0.00	26.65	2	17,478	0.01%
2019/07/01	16	26.74	3	26.60	26.60	13	18,100	0.07%
2019/06/28	1	26.05	142	26.28	26.05	-141	18,963	-0.74%	大賣/鉅額交易
2019/06/27	147	25.77	6	25.68	26.00	141	20,197	0.70%	大買/鉅額交易
2019/06/24	4	25.79	0	0.00	25.80	4	20,854	0.02%
2019/06/21	14	26.02	20	25.88	25.95	-6	20,896	-0.03%
2019/06/19	2	25.20	4	25.25	25.25	-2	20,503	-0.01%
2019/06/18	2	24.90	0	0.00	24.85	2	20,559	0.01%
2019/06/17	5	25.00	6	25.08	24.95	-1	20,649	0.00%
2019/06/14	16	25.36	17	25.17	25.00	-1	20,766	0.00%
2019/06/13	0	0.00	7	25.09	25.35	-7	20,360	-0.03%
2019/06/12	0	0.00	7	25.19	25.20	-7	20,296	-0.03%
2019/06/11	2	24.80	33	25.01	24.90	-31	20,305	-0.15%
2019/06/10	2	24.00	0	0.00	24.35	2	20,085	0.01%
2019/06/05	38	23.81	6	23.75	23.45	32	20,117	0.16%
2019/06/04	30	23.40	30	23.50	23.50	0	20,139	0.00%
2019/06/03	0	0.00	9	23.02	23.35	-9	20,228	-0.04%
2019/05/30	4	22.75	1	22.80	22.80	3	20,363	0.01%
2019/05/28	56	23.14	50	22.60	22.60	6	20,280	0.03%
2019/05/27	2	22.93	9	22.67	23.15	-7	20,272	-0.03%
2019/05/24	4	23.38	0	0.00	23.00	4	20,291	0.02%
2019/05/23	2	23.68	0	0.00	23.70	2	20,268	0.01%
2019/05/22	0	0.00	180	23.76	23.55	-180	20,365	-0.88%	大賣/鉅額交易
2019/05/17	11	24.17	11	23.70	23.75	0	21,337	0.00%
2019/05/16	11	24.15	8	24.56	23.65	3	21,310	0.01%
2019/05/15	8	23.71	0	0.00	23.95	8	21,224	0.04%
2019/05/14	10	23.40	0	0.00	23.50	10	21,291	0.05%
2019/05/09	180	24.94	0	0.00	24.35	180	21,316	0.84%	大買/鉅額交易
2019/05/08	5	24.62	20	24.80	25.00	-15	21,224	-0.07%
2019/05/06	3	24.75	2	25.15	24.50	1	21,236	0.00%
2019/04/29	1	25.70	0	0.00	25.90	1	20,870	0.00%
2019/04/26	0	0.00	3	25.80	25.70	-3	20,598	-0.01%
2019/04/25	1	26.10	0	0.00	26.10	1	20,614	0.00%
2019/04/24	3	26.33	16	26.39	25.85	-13	20,653	-0.06%
2019/04/23	1	27.50	190	28.12	27.55	-189	19,663	-0.96%	大賣/鉅額交易
2019/04/22	193	28.07	21	28.00	28.10	172	19,327	0.89%	大買/鉅額交易
2019/04/19	6	27.39	0	0.00	27.35	6	18,894	0.03%
2019/04/18	2	27.35	0	0.00	27.00	2	18,667	0.01%
2019/04/17	9	27.83	21	27.54	27.50	-12	18,384	-0.07%
2019/04/16	22	28.23	13	28.37	28.05	9	17,818	0.05%
2019/04/15	27	27.51	8	27.38	27.35	19	17,098	0.11%
2019/04/12	15	27.60	16	27.67	27.55	-1	16,723	-0.01%
2019/04/11	15	27.07	24	26.86	26.80	-9	15,825	-0.06%
2019/04/10	10	26.90	1	27.00	26.90	9	15,437	0.06%
2019/04/09	1	26.80	3	26.53	26.45	-2	15,118	-0.01%
2019/04/08	25	27.23	12	27.34	27.05	13	14,820	0.09%
2019/04/03	12	26.76	35	26.52	26.60	-23	14,225	-0.16%
2019/04/02	22	26.21	18	26.35	26.40	4	13,501	0.03%
2019/04/01	22	25.36	10	25.12	25.30	12	12,231	0.10%
2019/03/29	10	23.00	7	23.62	23.70	3	10,574	0.03%
2019/03/25	2	21.90	0	0.00	22.00	2	10,179	0.02%
2019/03/22	2	22.35	0	0.00	22.35	2	10,200	0.02%
2019/03/21	2	22.70	0	0.00	22.60	2	10,207	0.02%
2019/03/14	3	21.67	0	0.00	21.50	3	10,552	0.03%
2019/03/08	5	21.70	0	0.00	21.65	5	11,761	0.04%
2019/03/05	7	22.94	0	0.00	22.80	7	12,248	0.06%
2019/02/27	5	22.72	0	0.00	22.70	5	12,217	0.04%
2019/02/25	10	23.20	11	23.00	23.00	-1	12,418	-0.01%
2019/02/21	0	0.00	5	22.85	23.20	-5	12,366	-0.04%
2019/02/20	6	22.78	2	23.00	22.95	4	12,650	0.03%
2019/02/19	10	22.75	23	22.90	23.05	-13	12,561	-0.10%
2019/02/15	10	21.50	4	21.50	21.55	6	12,015	0.05%
2019/02/14	2	21.55	12	21.74	21.50	-10	12,021	-0.08%
2019/02/13	2	21.60	0	0.00	21.70	2	11,962	0.02%
2019/02/11	0	0.00	6	21.11	21.20	-6	12,566	-0.05%
2019/01/29	10	20.70	0	0.00	20.80	10	13,024	0.08%
2019/01/28	1	21.10	2	21.00	20.85	-1	13,415	-0.01%
2019/01/18	2	20.80	0	0.00	20.60	2	14,266	0.01%
2019/01/16	0	0.00	120	20.29	20.60	-120	14,495	-0.83%	大賣/鉅額交易
2019/01/15	120	20.12	0	0.00	20.20	120	14,360	0.84%	大買/鉅額交易
2019/01/09	0	19.95	0	0.00	19.90	0	15,386	0.00%
2019/01/07	0	0.00	5	19.85	19.90	-5	15,621	-0.03%
2019/01/04	0	0.00	25	19.20	19.20	-25	15,783	-0.16%
2018/12/20	2	20.45	0	0.00	20.60	2	17,722	0.01%
2018/12/19	5	21.40	0	0.00	21.30	5	17,714	0.03%
2018/12/17	0	0.00	18	21.15	21.05	-18	17,765	-0.10%
2018/12/14	6	21.71	0	0.00	21.50	6	17,781	0.03%
2018/12/13	12	21.81	224	21.91	21.95	-212	17,820	-1.19%	大賣/鉅額交易
2018/12/12	184	21.59	0	0.00	21.60	184	17,689	1.04%	大買/鉅額交易
2018/12/11	0	0.00	14	21.05	21.10	-14	17,662	-0.08%
2018/12/10	14	20.85	0	0.00	20.65	14	17,651	0.08%
2018/12/06	1	20.65	8	20.45	20.35	-7	17,640	-0.04%
2018/12/05	1	21.75	0	0.00	21.80	1	17,458	0.01%
2018/12/04	1	22.45	0	0.00	22.40	1	17,852	0.01%
2018/12/03	0	0.00	10	21.80	22.30	-10	17,951	-0.06%
2018/11/30	0	0.00	8	20.30	20.40	-8	17,427	-0.05%
2018/11/29	8	20.00	2	20.85	20.00	6	17,294	0.03%
2018/11/28	0	0.00	2	20.25	20.35	-2	17,213	-0.01%
2018/11/27	0	0.00	1	19.65	19.85	-1	17,126	-0.01%
2018/11/26	0	0.00	1	19.25	19.20	-1	17,119	-0.01%
2018/11/22	1	19.65	0	0.00	19.45	1	17,050	0.01%
2018/11/20	2	19.70	0	0.00	19.65	2	16,952	0.01%
2018/11/19	2	20.15	1	20.40	20.10	1	17,034	0.01%
2018/11/15	7	19.54	21	19.43	19.55	-14	16,886	-0.08%
2018/11/13	0	0.00	40	18.70	18.70	-40	17,107	-0.23%
2018/11/12	0	0.00	1	18.60	18.60	-1	17,024	-0.01%
2018/11/09	14	18.01	31	18.20	18.30	-17	16,951	-0.10%
2018/11/08	5	19.45	1	19.20	19.00	4	16,502	0.02%
2018/11/05	11	20.12	0	0.00	19.90	11	15,950	0.07%
2018/11/02	1	20.90	0	0.00	21.30	1	15,614	0.01%
2018/11/01	1	19.55	1	20.30	20.30	0	15,470	0.00%
2018/10/31	0	0.00	11	19.80	19.80	-11	15,696	-0.07%
2018/10/30	1	19.25	11	19.18	19.15	-10	15,858	-0.06%
2018/10/29	10	18.80	171	18.72	18.95	-161	16,107	-1.00%	大賣/鉅額交易
2018/10/26	2	18.43	31	18.36	18.35	-29	16,437	-0.18%
2018/10/25	10	18.45	3	18.50	18.25	7	16,927	0.04%
2018/10/24	1	20.00	0	0.00	19.75	1	16,924	0.01%
2018/10/23	0	0.00	10	20.30	20.10	-10	16,963	-0.06%
2018/10/22	1	20.25	1	20.45	20.80	0	17,118	0.00%
2018/10/19	143	20.30	1	20.20	20.45	142	17,055	0.83%	大買/鉅額交易
2018/10/18	22	20.90	64	20.81	20.95	-42	17,019	-0.25%
2018/10/17	81	20.61	81	20.76	20.35	0	16,837	0.00%
2018/10/16	51	20.96	62	21.34	21.20	-11	16,856	-0.07%
2018/10/15	0	0.00	50	20.68	20.75	-50	16,972	-0.29%
2018/10/12	0	0.00	51	19.95	20.10	-51	16,971	-0.30%
2018/10/11	167	19.50	44	19.46	19.35	123	17,020	0.72%	大買/鉅額交易
2018/10/09	0	0.00	1	21.50	21.50	-1	17,107	-0.01%
2018/10/08	16	21.76	12	21.78	21.65	4	17,213	0.02%
2018/10/05	103	21.56	190	21.53	21.40	-87	17,064	-0.51%	大買/大賣/
2018/10/03	53	23.75	40	24.35	23.70	13	16,650	0.08%
2018/10/01	2	24.23	10	24.50	24.40	-8	16,847	-0.05%
2018/09/28	40	24.38	90	24.34	24.10	-50	16,892	-0.30%
2018/09/27	6	25.07	3	24.65	24.65	3	16,787	0.02%
2018/09/25	2	24.95	2	24.70	24.70	0	16,640	0.00%
2018/09/21	2	24.18	2	24.23	24.10	0	16,420	0.00%
2018/09/20	2	23.38	0	0.00	23.25	2	16,399	0.01%
2018/09/19	11	23.83	1	24.35	23.65	10	16,559	0.06%
2018/09/18	1	24.15	0	0.00	23.95	1	16,537	0.01%
2018/09/17	1	24.35	1	24.55	24.80	0	16,679	0.00%
2018/09/14	0	0.00	1	24.20	24.60	-1	16,705	-0.01%
2018/09/12	21	23.13	3	23.10	23.10	18	17,158	0.10%
2018/09/11	30	23.28	1	24.00	23.85	29	17,449	0.17%
2018/09/10	59	24.28	0	0.00	23.30	59	18,032	0.33%
2018/09/07	53	27.72	15	27.65	25.85	38	19,104	0.20%
2018/09/06	1	27.85	42	27.89	28.00	-41	21,158	-0.19%
2018/09/05	0	0.00	1	28.20	27.85	-1	22,206	0.00%
2018/09/04	4	27.98	0	0.00	27.90	4	22,719	0.02%
2018/09/03	0	0.00	5	28.80	28.55	-5	22,715	-0.02%
2018/08/30	0	0.00	37	29.24	29.10	-37	22,854	-0.16%
2018/08/29	55	29.06	10	29.00	29.10	45	22,947	0.20%
2018/08/28	150	29.42	20	29.50	28.90	130	23,098	0.56%	大買/鉅額交易
2018/08/27	2	29.05	1	29.15	29.25	1	23,249	0.00%
2018/08/24	0	0.00	2	28.80	28.80	-2	23,183	-0.01%
2018/08/23	56	29.04	3	29.15	28.95	53	23,073	0.23%
2018/08/22	5	27.35	9	27.66	27.60	-4	22,828	-0.02%
2018/08/21	3	27.15	0	0.00	27.20	3	22,932	0.01%
2018/08/20	33	28.16	0	0.00	27.40	33	23,086	0.14%
2018/08/17	4	29.39	4	29.39	29.00	0	22,995	0.00%
2018/08/16	11	29.52	1	29.45	29.05	10	23,348	0.04%
2018/08/15	1	29.45	0	0.00	29.35	1	23,421	0.00%
2018/08/14	1	29.70	2	30.13	30.50	-1	23,514	0.00%
2018/08/13	3	30.17	9	30.92	29.85	-6	23,716	-0.03%
2018/08/10	1	31.35	5	31.20	31.10	-4	23,821	-0.02%
2018/08/09	0	0.00	23	31.58	31.50	-23	23,939	-0.10%
2018/08/07	5	32.35	30	32.40	32.00	-25	24,418	-0.10%
2018/08/06	1	32.80	0	0.00	33.00	1	24,297	0.00%
2018/08/03	45	32.54	0	0.00	32.00	45	24,510	0.18%
2018/08/02	8	32.14	7	31.96	32.20	1	24,651	0.00%
2018/08/01	4	31.48	3	31.97	32.20	1	25,327	0.00%
2018/07/30	3	31.00	10	30.61	30.40	-7	25,140	-0.03%
2018/07/27	5	30.10	4	30.74	30.90	1	25,161	0.00%
2018/07/26	2	30.10	2	30.25	30.25	0	25,300	0.00%
2018/07/25	7	29.86	2	29.48	30.00	5	25,565	0.02%
2018/07/24	1	29.10	0	0.00	29.35	1	25,400	0.00%
2018/07/23	11	29.06	1	29.25	29.05	10	25,313	0.04%
2018/07/20	1	30.75	0	0.00	30.25	1	25,076	0.00%
2018/07/17	0	0.00	7	29.24	29.10	-7	24,825	-0.03%
2018/07/16	5	30.59	0	0.00	30.00	5	24,839	0.02%
2018/07/13	6	31.15	0	0.00	31.00	6	24,691	0.02%
2018/07/12	1	30.60	0	0.00	31.00	1	24,774	0.00%
2018/07/10	2	30.53	4	30.46	30.35	-2	25,171	-0.01%
2018/07/05	10	31.20	0	0.00	30.65	10	26,945	0.04%
2018/07/04	12	32.02	0	0.00	31.95	12	26,993	0.04%
2018/07/03	5	33.30	5	32.70	32.50	0	27,117	0.00%
2018/07/02	5	32.50	47	32.56	32.55	-42	26,962	-0.16%
2018/06/29	49	32.02	2	32.10	32.35	47	27,093	0.17%
2018/06/28	14	32.03	0	0.00	31.65	14	27,009	0.05%
2018/06/27	4	32.90	3	32.30	32.30	1	26,950	0.00%
2018/06/26	1	31.85	0	0.00	32.55	1	26,929	0.00%
2018/06/25	4	33.36	13	33.00	33.00	-9	26,886	-0.03%
2018/06/22	2	33.58	1	33.15	33.15	1	26,980	0.00%
2018/06/21	6	34.76	21	35.70	34.60	-15	26,896	-0.06%
2018/06/20	25	35.36	5	34.85	35.60	20	26,861	0.07%
2018/06/19	56	36.01	90	35.89	34.90	-34	26,765	-0.13%
2018/06/15	17	38.38	18	38.31	37.70	-1	26,255	0.00%
2018/06/14	9	38.19	234	37.35	38.90	-225	24,915	-0.90%	大賣/鉅額交易
2018/06/13	353	35.13	38	35.14	35.40	315	22,937	1.37%	大買/鉅額交易
2018/06/12	2	34.30	9	34.32	33.80	-7	22,031	-0.03%
2018/06/11	6	32.92	4	33.23	32.75	2	21,673	0.01%
2018/06/08	7	33.74	6	33.48	33.40	1	21,921	0.00%
2018/06/07	1	34.25	6	34.45	33.65	-5	22,377	-0.02%
2018/06/06	12	34.43	1	34.70	34.55	11	22,251	0.05%
2018/06/05	1	34.45	0	0.00	34.15	1	22,400	0.00%
2018/06/04	3	34.45	30	34.45	34.90	-27	22,455	-0.12%
2018/06/01	8	34.08	8	33.74	33.70	0	22,512	0.00%
2018/05/31	21	33.61	1	34.20	33.60	20	22,802	0.09%
2018/05/30	6	33.89	4	33.95	33.55	2	23,288	0.01%
2018/05/29	4	35.14	3	34.88	34.50	1	23,391	0.00%
2018/05/28	5	34.95	10	34.97	34.95	-5	23,570	-0.02%
2018/05/25	10	34.35	5	34.16	34.20	5	23,415	0.02%
2018/05/24	8	34.14	6	34.19	34.45	2	23,628	0.01%
2018/05/23	2	33.50	17	33.24	33.15	-15	23,605	-0.06%
2018/05/22	0	0.00	8	33.74	33.40	-8	23,453	-0.03%
2018/05/21	16	33.39	20	33.25	33.80	-4	23,377	-0.02%
2018/05/18	10	33.70	2	32.70	32.70	8	23,167	0.03%
2018/05/17	3	33.35	40	33.30	33.30	-37	23,090	-0.16%
2018/05/16	16	33.76	15	33.10	33.10	1	23,046	0.00%
2018/05/15	8	34.34	20	34.32	33.80	-12	22,957	-0.05%
2018/05/14	0	0.00	9	34.13	34.15	-9	23,036	-0.04%
2018/05/11	5	34.40	14	34.56	34.10	-9	23,132	-0.04%
2018/05/10	5	33.70	3	34.00	33.80	2	22,666	0.01%
2018/05/09	17	33.47	19	33.65	33.20	-2	22,350	-0.01%
2018/05/08	0	0.00	36	33.11	32.80	-36	21,464	-0.17%
2018/05/07	1	30.90	4	31.03	30.95	-3	21,176	-0.01%
2018/05/04	0	0.00	5	31.75	30.95	-5	21,506	-0.02%
2018/05/03	11	31.91	11	31.56	31.75	0	22,074	0.00%
2018/05/02	27	31.36	5	31.29	31.35	22	21,805	0.10%
2018/04/30	0	0.00	10	29.70	29.75	-10	21,501	-0.05%
2018/04/27	10	29.60	4	29.35	29.30	6	21,559	0.03%
2018/04/26	0	0.00	10	30.00	29.00	-10	21,626	-0.05%
2018/04/25	1	29.35	1	29.85	30.10	0	21,588	0.00%
2018/04/24	0	0.00	26	30.03	30.00	-26	21,592	-0.12%
2018/04/23	28	32.00	25	31.44	31.00	3	21,465	0.01%
2018/04/20	0	0.00	30	32.55	32.10	-30	21,387	-0.14%
2018/04/19	0	0.00	13	31.81	31.70	-13	21,201	-0.06%
2018/04/18	7	31.88	70	31.96	31.70	-63	21,291	-0.30%
2018/04/17	10	31.71	24	31.71	31.45	-14	21,209	-0.07%
2018/04/16	44	32.97	154	32.59	32.65	-110	21,189	-0.52%	大賣/鉅額交易
2018/04/13	27	33.17	834	33.12	33.05	-807	21,166	-3.81%	大賣/鉅額交易
2018/04/12	157	30.92	233	31.14	31.35	-76	20,249	-0.38%	大買/大賣/
2018/04/11	1	29.00	0	0.00	28.50	1	19,771	0.01%
2018/04/10	0	0.00	15	29.37	29.40	-15	19,800	-0.08%
2018/04/09	14	29.52	7	29.39	29.00	7	19,934	0.04%
2018/04/03	17	30.06	14	30.04	30.20	3	19,923	0.02%
2018/04/02	22	30.60	6	30.78	30.45	16	20,214	0.08%
2018/03/31	68	29.77	0	0.00	30.05	68	20,072	0.34%
2018/03/30	19	29.93	20	29.65	29.50	-1	20,210	0.00%
2018/03/29	59	30.11	11	30.06	30.00	48	20,387	0.24%
2018/03/28	196	30.31	16	29.94	29.90	180	20,561	0.88%	大買/鉅額交易
2018/03/27	23	31.20	46	30.99	30.95	-23	20,417	-0.11%
2018/03/26	199	30.08	9	30.61	30.65	190	20,355	0.93%	大買/鉅額交易
2018/03/23	347	30.98	0	0.00	30.50	347	20,233	1.71%	大買/鉅額交易
2018/03/22	127	31.42	21	32.04	32.00	106	19,980	0.53%	大買/鉅額交易
2018/03/21	75	31.29	1	31.70	31.55	74	19,663	0.38%
2018/03/20	101	30.54	10	30.60	30.60	91	19,418	0.47%	大買/
2018/03/19	82	31.35	187	31.60	31.10	-105	19,183	-0.55%	大賣/鉅額交易
2018/03/16	20	32.85	9	32.81	32.15	11	18,762	0.06%
2018/03/15	1	33.00	60	33.18	32.60	-59	18,777	-0.31%
2018/03/14	278	33.51	17	33.43	33.20	261	18,836	1.39%	大買/鉅額交易
2018/03/13	6	33.20	12	33.48	32.95	-6	18,651	-0.03%
2018/03/12	10	32.60	3	32.55	32.25	7	18,307	0.04%
2018/03/09	5	32.25	0	0.00	31.90	5	18,457	0.03%
2018/03/08	11	32.27	7	32.25	32.25	4	18,686	0.02%
2018/03/07	6	32.10	29	32.00	31.85	-23	18,602	-0.12%
2018/03/06	21	32.91	5	32.87	32.80	16	18,614	0.09%
2018/03/05	12	34.67	16	33.18	33.10	-4	18,739	-0.02%
2018/03/02	13	34.50	28	34.39	34.70	-15	18,481	-0.08%
2018/03/01	6	34.50	17	34.30	33.85	-11	18,503	-0.06%
2018/02/27	35	34.67	0	0.00	34.00	35	18,561	0.19%
2018/02/26	20	35.12	33	35.78	34.80	-13	19,253	-0.07%
2018/02/23	87	35.14	41	35.79	35.85	46	19,068	0.24%
2018/02/22	0	0.00	5	33.50	33.30	-5	19,016	-0.03%
2018/02/21	4	34.13	1	33.80	33.80	3	19,254	0.02%
2018/02/12	4	33.80	0	0.00	33.05	4	19,375	0.02%
2018/02/08	11	34.35	11	34.60	34.30	0	19,637	0.00%
2018/02/07	0	0.00	2	35.55	34.95	-2	19,961	-0.01%
2018/02/06	22	35.30	3	35.90	34.65	19	20,642	0.09%
2018/02/05	6	36.93	17	36.14	37.20	-11	20,457	-0.05%
2018/02/02	0	0.00	5	36.20	35.85	-5	20,599	-0.02%
2018/02/01	10	36.00	10	35.60	35.65	0	21,815	0.00%
2018/01/30	12	37.18	11	37.01	37.15	1	22,530	0.00%
2018/01/29	10	36.25	11	36.30	36.45	-1	23,005	0.00%
2018/01/26	13	36.22	28	35.73	34.90	-15	23,509	-0.06%
2018/01/25	2	38.05	0	0.00	38.00	2	22,966	0.01%
2018/01/24	3	38.08	0	0.00	38.25	3	23,424	0.01%
2018/01/23	1	38.85	46	38.87	38.50	-45	23,505	-0.19%
2018/01/22	0	0.00	35	38.85	39.15	-35	23,584	-0.15%
2018/01/19	67	38.62	1	38.80	38.75	66	23,547	0.28%
2018/01/18	0	0.00	1	38.50	38.30	-1	23,471	0.00%
2018/01/17	1	38.75	11	38.84	38.70	-10	23,421	-0.04%
2018/01/16	1	38.35	5	39.06	39.20	-4	23,463	-0.02%
2018/01/15	10	38.93	4	39.45	38.90	6	23,448	0.03%
2018/01/12	12	39.40	6	39.02	39.60	6	23,531	0.03%
2018/01/11	10	38.38	0	0.00	38.20	10	23,511	0.04%
2018/01/10	0	0.00	5	38.35	38.00	-5	23,773	-0.02%
2018/01/09	7	40.44	0	0.00	39.65	7	23,536	0.03%
2018/01/08	0	0.00	16	41.88	41.80	-16	23,289	-0.07%
2018/01/05	0	0.00	10	40.55	40.80	-10	22,986	-0.04%
2018/01/04	6	39.69	6	39.95	40.00	0	22,763	0.00%
2018/01/03	5	39.15	0	0.00	39.00	5	22,867	0.02%
2018/01/02	15	39.99	0	0.00	40.00	15	22,745	0.07%

〈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

台新-松江券商分點個股進出
台新-松江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

台新-松江 券商分點個股進出 台新-松江 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

台新-松江券商分點個股進出
台新-松江券商分點全部個股操作績效/獲利分析