華通 (2313)-群益金鼎-敦南券商分點個股進出

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－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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	6	68.72	26	69.41	70.20	-20	16,454	-0.12%
2024/12/16	17	67.92	7	67.94	67.30	10	16,113	0.06%
2024/12/13	39	67.85	19	67.33	66.80	20	15,774	0.13%
2024/12/12	29.1	67.48	54.1	68.01	68.00	-24.9	15,329	-0.16%
2024/12/11	17.2	66.40	20	66.48	65.90	-2.8	14,567	-0.02%
2024/12/10	8.1	64.14	10	64.16	63.70	-2	13,781	-0.01%
2024/12/06	7	61.99	1	62.00	61.90	6	13,903	0.04%
2024/12/05	3	62.70	2	62.60	62.00	1	14,153	0.01%
2024/12/04	5	62.14	0	0.00	62.30	5	14,255	0.04%
2024/12/03	3	62.13	52	61.90	61.90	-49	14,563	-0.34%
2024/12/02	5	61.08	1	61.20	61.30	4	14,918	0.03%
2024/11/29	21.2	60.00	1	60.80	60.90	20.2	15,454	0.13%
2024/11/28	10	60.10	8	59.60	60.50	2	16,426	0.01%
2024/11/27	12.2	61.15	0	0.00	61.10	12.2	17,332	0.07%
2024/11/25	0	0.00	1	63.50	63.40	-1	18,151	-0.01%
2024/11/22	3	63.13	2	62.85	63.00	1	18,296	0.01%
2024/11/21	1	61.80	1	61.60	61.50	0	18,395	0.00%
2024/11/20	1	61.60	0	0.00	61.20	1	18,367	0.01%
2024/11/18	5	61.80	1	62.50	61.90	4	18,591	0.02%
2024/11/14	2	61.80	2	62.20	62.10	0	19,172	0.00%
2024/11/12	14	62.90	5	63.00	62.70	9	19,217	0.05%
2024/11/11	15	65.27	0	0.00	64.70	15	19,225	0.08%
2024/11/08	155.4	65.19	151	67.60	65.10	4.4	19,144	0.02%	大買/大賣/
2024/11/07	10.4	66.59	38	66.86	67.80	-27.7	19,007	-0.15%
2024/11/06	6	62.77	0	0.00	62.90	6	18,613	0.03%
2024/11/05	1.1	62.71	1	62.40	62.60	0.1	18,950	0.00%
2024/11/04	6	62.18	4	62.53	62.00	2	19,341	0.01%
2024/11/01	3	61.67	2	61.55	63.10	1	19,660	0.01%
2024/10/30	3.1	61.97	4	62.05	61.90	-0.9	19,823	0.00%
2024/10/29	10	63.10	0	0.00	63.20	10	19,922	0.05%
2024/10/28	11	64.15	1	64.50	64.70	10	20,094	0.05%
2024/10/25	5	64.30	2	64.80	64.40	3	20,129	0.01%
2024/10/24	1	64.50	15	65.13	64.60	-14	20,262	-0.07%
2024/10/23	7	65.84	2.1	65.81	66.00	5	20,214	0.02%
2024/10/22	7.2	66.32	18	66.46	66.50	-10.9	20,141	-0.05%
2024/10/21	15	65.07	14	64.69	65.40	1	19,909	0.01%
2024/10/18	11	63.05	1	62.20	62.10	10	19,777	0.05%
2024/10/17	8	64.15	12	64.36	64.50	-4	19,939	-0.02%
2024/10/16	5	63.56	2	63.75	63.00	3	20,076	0.01%
2024/10/15	6	64.18	2	64.05	64.20	4	20,076	0.02%
2024/10/14	23	63.59	5	63.42	63.40	18	20,148	0.09%
2024/10/11	16	62.56	1	62.80	62.20	15	20,526	0.07%
2024/10/09	10	64.14	6	63.90	62.50	4	21,476	0.02%
2024/10/08	13.1	63.86	4	64.25	64.30	9.1	21,618	0.04%
2024/10/07	12.2	65.70	0.1	65.80	65.40	12.1	22,214	0.05%
2024/10/04	18.2	67.09	13	66.62	67.10	5.2	23,261	0.02%
2024/10/01	0	0.00	1	68.30	68.40	-1	23,514	0.00%
2024/09/30	6.2	68.66	24	68.05	68.30	-17.8	24,195	-0.07%
2024/09/27	5	70.74	5.2	70.63	70.10	-0.2	24,335	0.00%
2024/09/26	5.3	70.78	6	70.85	70.50	-0.7	24,705	0.00%
2024/09/25	5	71.06	5	71.38	70.80	0	25,537	0.00%
2024/09/24	11	69.92	2	70.05	70.20	9	25,943	0.03%
2024/09/23	2	71.10	1	70.80	70.70	1	26,537	0.00%
2024/09/20	5.3	71.18	4	71.85	70.60	1.3	26,643	0.00%
2024/09/19	5	70.62	3	70.77	71.00	2	26,652	0.01%
2024/09/18	44	70.71	3	71.03	70.30	41	26,822	0.15%
2024/09/16	13	72.06	2	72.35	73.20	11	26,801	0.04%
2024/09/13	3	72.23	12	72.22	72.40	-9	27,406	-0.03%
2024/09/12	20.1	72.31	11.3	72.22	72.60	8.8	27,810	0.03%
2024/09/11	4	70.10	8	70.39	70.60	-4	27,682	-0.01%
2024/09/10	56.1	71.46	54	70.31	70.00	2.1	27,725	0.01%
2024/09/09	4.1	72.65	19	71.78	73.00	-15	27,419	-0.05%
2024/09/06	8	73.61	5	73.12	72.80	3	27,387	0.01%
2024/09/05	23	73.29	15.1	72.71	73.10	8	27,402	0.03%
2024/09/04	10.4	73.76	27	73.39	73.10	-16.6	27,291	-0.06%
2024/09/03	7.3	79.01	4.3	78.95	77.70	3	27,743	0.01%
2024/09/02	19.1	80.26	49	80.24	78.60	-29.9	27,461	-0.11%
2024/08/30	111.3	82.97	76	82.87	82.00	35.3	27,057	0.13%	大買/
2024/08/29	70.3	80.60	67	81.45	82.70	3.3	26,181	0.01%
2024/08/28	16	79.12	12	79.21	78.30	4	25,373	0.02%
2024/08/27	2.1	75.36	3	75.00	75.60	-0.9	24,684	0.00%
2024/08/26	4	75.63	3	76.17	75.00	1	24,884	0.00%
2024/08/23	8.1	75.44	6.2	74.67	76.30	1.9	24,807	0.01%
2024/08/22	2	73.90	2.3	74.50	73.90	-0.3	24,822	0.00%
2024/08/21	1	73.80	0	0.00	73.70	1	25,007	0.00%
2024/08/20	0	0.00	1	75.20	75.20	-1	25,164	0.00%
2024/08/19	3	74.43	0.1	75.00	74.70	2.9	25,492	0.01%
2024/08/16	2	75.24	4	74.68	75.40	-2	25,623	-0.01%
2024/08/15	1.1	70.85	1	71.80	70.70	0.1	25,831	0.00%
2024/08/14	0	0.00	13	72.68	71.60	-13	26,105	-0.05%
2024/08/13	0	0.00	3	72.17	72.10	-3	26,242	-0.01%
2024/08/12	1.2	70.64	1	71.30	70.60	0.2	26,848	0.00%
2024/08/09	8.1	71.87	3.1	71.35	70.50	5	26,983	0.02%
2024/08/08	1.3	69.58	1	70.00	69.00	0.3	26,803	0.00%
2024/08/07	13	66.89	4	69.25	70.00	9	26,945	0.03%
2024/08/06	2	63.50	2.2	63.89	65.10	-0.2	27,564	0.00%
2024/08/05	62.1	66.47	60	69.20	66.40	2	27,358	0.01%
2024/08/02	5.2	75.40	0.1	74.80	73.70	5.1	27,104	0.02%
2024/08/01	12	78.57	2	78.90	78.20	10	27,074	0.04%
2024/07/31	1	77.70	0	0.00	77.70	1	26,934	0.00%
2024/07/29	17.1	78.00	0	0.00	76.90	17.1	26,909	0.06%
2024/07/26	14	79.11	0	0.00	80.00	14	26,823	0.05%
2024/07/23	1.1	80.50	0	0.00	80.50	1.1	26,839	0.00%
2024/07/22	31	79.44	0.1	79.00	79.00	30.9	27,030	0.11%
2024/07/19	2.1	81.06	4.1	81.33	80.40	-2	26,950	-0.01%
2024/07/18	7	82.89	7	82.10	82.90	0	26,873	0.00%
2024/07/17	9	85.59	7	85.46	86.20	2	26,564	0.01%
2024/07/16	11.4	85.71	3	85.47	85.30	8.4	26,468	0.03%
2024/07/15	6.1	85.26	8	85.44	85.70	-1.9	26,492	-0.01%
2024/07/12	21.2	88.08	14	87.74	86.90	7.2	26,310	0.03%
2024/07/11	32.3	90.50	93	89.47	90.30	-60.7	25,932	-0.23%
2024/07/10	5	86.60	7	86.61	86.00	-2	25,159	-0.01%
2024/07/09	72	86.01	7	86.26	86.10	65	25,000	0.26%
2024/07/08	19	85.89	52.1	83.50	86.30	-33.1	24,491	-0.14%
2024/07/05	8	82.06	14.1	82.15	81.90	-6.1	23,316	-0.03%
2024/07/04	29	81.33	39	81.58	82.30	-10	23,187	-0.04%
2024/07/03	6	79.10	10	79.27	79.50	-4	22,833	-0.02%
2024/07/02	16.2	77.18	21	76.29	78.10	-4.8	23,082	-0.02%
2024/07/01	21	77.02	6.1	76.97	76.30	15	22,645	0.07%
2024/06/28	28	81.59	26.6	81.48	81.40	1.4	21,800	0.01%
2024/06/27	24.1	81.12	58.5	81.54	81.40	-34.5	21,449	-0.16%
2024/06/26	4	78.53	5	79.16	79.40	-1	20,945	0.00%
2024/06/25	3	77.10	3	77.60	77.70	0	20,838	0.00%
2024/06/24	4	78.75	4	78.75	78.20	0	20,883	0.00%
2024/06/21	22.1	78.53	11	78.20	77.60	11.1	21,016	0.05%
2024/06/20	14.1	77.95	20.2	78.24	78.40	-6	20,824	-0.03%
2024/06/19	10	75.13	22	74.90	74.80	-12	20,361	-0.06%
2024/06/18	1	73.50	1	72.80	73.50	0	20,169	0.00%
2024/06/17	1	71.40	2	72.35	71.60	-1	20,402	0.00%
2024/06/14	4	71.13	4	71.43	71.80	0	20,571	0.00%
2024/06/13	3	72.33	2	72.10	72.00	1	20,907	0.00%
2024/06/12	6	72.43	7	72.47	72.60	-1	21,068	0.00%
2024/06/11	7	71.00	6.5	71.39	71.00	0.5	21,131	0.00%
2024/06/07	16	72.64	15	74.07	71.30	1	21,701	0.00%
2024/06/06	2	71.25	0	0.00	71.00	2	22,357	0.01%
2024/06/05	5.2	70.60	0	0.00	70.50	5.2	23,760	0.02%
2024/06/04	10	71.43	3	71.97	71.20	7	24,313	0.03%
2024/06/03	3	71.63	1	72.30	71.90	2	25,181	0.01%
2024/05/31	1	73.60	7	73.60	73.20	-6	25,482	-0.02%
2024/05/30	17.1	73.30	5	74.28	72.90	12.1	25,724	0.05%
2024/05/29	3	75.33	3	75.67	75.00	0	26,301	0.00%
2024/05/28	6	76.28	1	76.60	74.80	5	26,758	0.02%
2024/05/27	6	76.58	6	76.88	76.30	0	26,944	0.00%
2024/05/24	25.1	77.19	22.8	77.53	76.10	2.3	27,412	0.01%
2024/05/23	35	79.87	18.1	79.91	78.20	16.9	27,572	0.06%
2024/05/22	7	79.66	4	79.75	79.60	3	29,136	0.01%
2024/05/21	14	79.61	32	80.20	79.80	-18	30,395	-0.06%
2024/05/20	3.5	77.44	5	78.22	77.70	-1.5	29,956	-0.01%
2024/05/17	5.1	76.37	7	76.13	76.00	-1.9	29,938	-0.01%
2024/05/16	7	75.54	19.9	74.38	76.30	-12.9	29,861	-0.04%
2024/05/15	0.2	72.05	2	71.75	71.10	-1.8	29,332	-0.01%
2024/05/14	0.1	71.40	1	71.20	71.20	-0.9	29,484	0.00%
2024/05/13	19	71.03	17	70.98	71.00	2	29,761	0.01%
2024/05/10	31	72.55	10	72.04	72.50	21	29,802	0.07%
2024/05/09	1.8	79.22	33	79.73	78.80	-31.2	28,883	-0.11%
2024/05/08	2	78.50	9	78.31	78.80	-7	28,829	-0.02%
2024/05/07	5	77.60	10	78.44	78.30	-5	28,909	-0.02%
2024/05/06	5.6	77.30	1	78.20	77.00	4.6	28,872	0.02%
2024/05/03	5	78.74	4	79.28	78.00	1	28,843	0.00%
2024/05/02	3	76.63	3	77.13	77.90	0	28,921	0.00%
2024/04/30	2	77.65	0	0.00	77.20	2	29,353	0.01%
2024/04/29	4	77.30	2.9	77.68	77.80	1.1	29,672	0.00%
2024/04/26	5	76.92	6	77.52	77.60	-1	29,786	0.00%
2024/04/25	4.3	74.78	4	74.95	75.00	0.3	29,631	0.00%
2024/04/24	4	73.73	13	74.19	74.30	-9	29,751	-0.03%
2024/04/23	4	73.60	2	73.13	72.90	2	29,834	0.01%
2024/04/22	7.9	74.97	2	74.60	73.80	5.9	29,948	0.02%
2024/04/19	5	75.94	5	76.46	76.10	0	29,858	0.00%
2024/04/18	3	77.87	2	78.65	77.50	1	29,762	0.00%
2024/04/17	2.7	78.12	4	76.60	78.00	-1.3	29,828	0.00%
2024/04/16	10	77.56	4	77.48	76.60	6	29,938	0.02%
2024/04/15	8	79.69	3	80.13	79.70	5	29,832	0.02%
2024/04/12	8	81.81	14	81.47	81.90	-6	29,842	-0.02%
2024/04/11	13	80.63	9.4	81.04	80.20	3.6	29,737	0.01%
2024/04/10	3	82.17	4	83.08	81.80	-1	29,707	0.00%
2024/04/09	25	82.02	12.2	82.26	81.40	12.8	29,710	0.04%
2024/04/08	12	82.73	37.2	83.30	83.50	-25.2	29,554	-0.09%
2024/04/03	4	79.58	1	80.30	79.60	3	29,085	0.01%
2024/04/02	4.2	80.30	9	80.57	80.20	-4.8	29,292	-0.02%
2024/04/01	8.3	80.57	12	80.48	79.20	-3.7	29,279	-0.01%
2024/03/29	14	80.24	8	79.71	80.40	6	29,170	0.02%
2024/03/28	7.1	78.62	2	78.70	78.20	5.1	29,054	0.02%
2024/03/27	4	77.85	20.4	76.94	77.70	-16.4	29,268	-0.06%
2024/03/26	34.4	76.18	11	77.61	75.90	23.4	29,380	0.08%
2024/03/25	1	80.80	5	81.08	80.00	-4	29,320	-0.01%
2024/03/22	3	79.03	2.1	79.40	79.50	1	29,473	0.00%
2024/03/21	25	79.80	16	79.14	79.40	9	29,535	0.03%
2024/03/20	29	79.18	17	79.99	78.40	12	29,906	0.04%
2024/03/19	41	82.11	40	82.01	81.00	1	31,496	0.00%
2024/03/18	29	81.70	35	81.60	82.10	-6	32,411	-0.02%
2024/03/15	8	78.58	4	78.77	77.70	4	32,922	0.01%
2024/03/14	11.2	79.24	5.1	79.31	78.70	6.1	32,926	0.02%
2024/03/13	24	81.68	20	81.59	81.20	4	32,844	0.01%
2024/03/12	61	84.48	59	84.13	82.40	2	32,839	0.01%
2024/03/11	14	81.50	48.2	80.96	82.00	-34.1	31,964	-0.11%
2024/03/08	21	76.88	21.1	75.99	75.60	-0.1	30,884	0.00%
2024/03/07	42	77.85	26.1	77.57	76.20	15.9	31,035	0.05%
2024/03/06	2	78.00	120	77.47	77.60	-118	30,914	-0.38%	大賣/鉅額交易
2024/03/05	5	76.88	18	77.36	76.40	-13	31,431	-0.04%
2024/03/04	14.5	77.45	16.1	77.25	77.00	-1.6	32,972	0.00%
2024/03/01	24	74.13	18	74.32	74.30	6	34,387	0.02%
2024/02/29	3.1	75.29	2.6	75.65	76.10	0.5	35,913	0.00%
2024/02/27	23	76.27	22	75.25	75.40	1	37,024	0.00%
2024/02/26	18	77.90	17	78.21	77.20	1	37,017	0.00%
2024/02/23	61.1	79.48	62.6	79.62	78.40	-1.5	37,294	0.00%
2024/02/22	34.1	75.81	53.1	76.70	80.10	-19	37,042	-0.05%
2024/02/21	13	71.58	17	72.46	72.90	-4	36,963	-0.01%
2024/02/20	22	72.88	30	72.38	72.70	-8	37,178	-0.02%
2024/02/19	2.5	71.87	2	72.15	71.00	0.5	37,102	0.00%
2024/02/16	8	72.40	8.4	71.76	72.00	-0.4	37,364	0.00%
2024/02/15	20	71.67	27	71.87	71.00	-7	37,615	-0.02%
2024/02/05	16	71.77	39	71.99	71.60	-23	38,983	-0.06%
2024/02/02	10	70.71	5	71.28	70.20	5	40,232	0.01%
2024/02/01	6	69.37	4.1	69.30	70.00	1.9	40,191	0.00%
2024/01/31	3	69.37	1	69.70	69.50	2	40,454	0.00%
2024/01/30	5	71.04	6	71.40	70.50	-1	40,550	0.00%
2024/01/29	7.1	70.57	6	70.18	71.00	1.1	40,656	0.00%
2024/01/26	0	0.00	2	69.10	69.00	-2	40,985	0.00%
2024/01/25	3	69.87	4	70.10	69.80	-1	41,188	0.00%
2024/01/24	21	70.76	57.1	70.71	70.40	-36	40,982	-0.09%
2024/01/23	121	69.45	15	69.43	69.70	106	40,968	0.26%	大買/鉅額交易
2024/01/22	26	67.40	13	68.27	66.90	13	40,683	0.03%
2024/01/19	3	66.80	5	66.30	67.40	-2	40,499	0.00%
2024/01/18	6	66.51	2	66.65	65.50	4	40,505	0.01%
2024/01/17	13	67.78	3	67.40	68.00	10	40,429	0.02%
2024/01/16	14	69.07	9	69.30	69.50	5	40,321	0.01%
2024/01/15	5	67.86	1	68.00	67.90	4	40,266	0.01%
2024/01/12	1	67.00	3	67.03	66.40	-2	40,339	0.00%
2024/01/11	5.7	67.52	4	68.03	67.30	1.7	40,304	0.00%
2024/01/10	4	67.15	6	67.45	68.00	-2	40,527	0.00%
2024/01/09	10	69.09	9	70.06	67.90	1	41,032	0.00%
2024/01/08	43	68.96	47	68.24	69.00	-4	41,031	-0.01%
2024/01/05	1	68.90	4	69.00	69.20	-3	41,117	-0.01%
2024/01/04	11.3	70.09	11	69.17	69.00	0.3	41,422	0.00%
2024/01/03	24	68.60	25	68.62	69.00	-1	41,492	0.00%
2024/01/02	17.1	69.48	10.1	69.40	69.20	7.1	41,369	0.02%
2023/12/29	14	70.01	4.2	70.58	70.70	9.8	41,584	0.02%
2023/12/28	81	71.27	63	71.75	70.80	18	41,629	0.04%
2023/12/27	19	72.83	8	72.90	72.80	11	41,882	0.03%
2023/12/26	18	72.19	15	72.07	72.50	3	42,037	0.01%
2023/12/25	11.6	72.61	17	72.65	71.50	-5.5	42,320	-0.01%
2023/12/22	19	73.16	17	73.05	72.10	2	42,424	0.00%
2023/12/21	20.2	73.18	22	73.00	73.30	-1.8	42,481	0.00%
2023/12/20	69.1	72.37	67	71.15	72.00	2.1	42,524	0.00%
2023/12/19	6	70.62	7	70.96	70.90	-1	42,868	0.00%
2023/12/18	13	72.23	12	72.92	71.60	1	43,549	0.00%
2023/12/15	37	73.86	20.8	74.08	72.90	16.2	44,545	0.04%
2023/12/14	65.5	75.57	153.1	75.08	74.50	-87.5	46,545	-0.19%	大賣/
2023/12/13	50.6	73.54	45.1	72.98	74.40	5.5	46,806	0.01%
2023/12/12	135.4	71.26	31	71.07	70.90	104.4	47,561	0.22%	大買/鉅額交易
2023/12/11	20.1	69.56	17	70.05	69.00	3.1	47,292	0.01%
2023/12/08	14	69.77	9.8	69.81	69.00	4.2	47,602	0.01%
2023/12/07	27.1	70.25	6.5	70.14	69.20	20.5	48,515	0.04%
2023/12/06	63	71.45	59	71.10	71.10	4	48,288	0.01%
2023/12/05	20	71.75	19.2	71.79	71.90	0.9	48,248	0.00%
2023/12/04	18	73.47	16	73.74	72.90	2	48,965	0.00%
2023/12/01	51	72.11	45	72.21	72.10	6	50,497	0.01%
2023/11/30	59.7	73.41	69	73.53	73.30	-9.3	49,705	-0.02%
2023/11/29	95	74.23	106.1	74.43	74.80	-11.1	48,693	-0.02%	大賣/
2023/11/28	88.1	72.38	126.1	72.64	74.20	-38	46,827	-0.08%	大賣/
2023/11/27	149.1	69.41	148	69.70	69.70	1.1	44,777	0.00%	大買/大賣/
2023/11/24	96	66.88	84.1	67.17	67.60	12	42,790	0.03%
2023/11/22	32	64.60	37.1	64.78	64.70	-5.1	40,597	-0.01%
2023/11/21	56.6	65.13	57.1	65.56	64.50	-0.5	39,860	0.00%
2023/11/20	32.1	61.35	63	61.38	63.00	-30.9	38,050	-0.08%
2023/11/17	19.5	58.36	53.3	57.90	59.00	-33.7	36,572	-0.09%
2023/11/16	37	56.89	30	57.13	57.20	7	36,094	0.02%
2023/11/15	31.1	57.62	25	58.04	57.10	6.1	35,884	0.02%
2023/11/14	13.1	58.21	7.1	58.03	57.70	6.1	35,570	0.02%
2023/11/13	114.3	59.05	104	58.67	59.10	10.2	35,109	0.03%	大買/大賣/
2023/11/10	25.3	57.27	49.8	57.62	57.20	-24.5	33,434	-0.07%
2023/11/09	21.5	54.93	102.2	54.62	54.80	-80.7	31,750	-0.25%	大賣/
2023/11/08	93.1	55.07	30	55.32	54.90	63.1	31,548	0.20%
2023/11/07	15	54.42	7	54.41	54.40	8	31,258	0.03%
2023/11/06	26.1	54.20	5	53.92	53.90	21	31,127	0.07%
2023/11/03	29.1	54.57	12	55.31	54.40	17.1	30,839	0.06%
2023/11/02	4	54.48	16	53.86	54.10	-12	30,609	-0.04%
2023/11/01	10.1	52.90	20	53.33	52.70	-9.9	30,568	-0.03%
2023/10/31	28	53.94	35	54.39	52.80	-7	30,502	-0.02%
2023/10/30	9.1	53.19	15	53.34	53.50	-5.9	30,046	-0.02%
2023/10/27	20.1	52.34	40	52.21	52.20	-20	29,963	-0.07%
2023/10/26	13.2	52.54	25	52.34	52.20	-11.8	30,052	-0.04%
2023/10/25	14	53.72	4	53.65	53.70	10	29,867	0.03%
2023/10/24	11.1	52.70	11	52.45	52.90	0.1	29,717	0.00%
2023/10/23	2	53.50	0	0.00	52.70	2	29,641	0.01%
2023/10/20	21	51.26	25	51.71	52.10	-4	29,565	-0.01%
2023/10/19	29	52.12	11	51.85	52.30	18	29,457	0.06%
2023/10/18	8	51.91	29	52.04	52.10	-21	29,411	-0.07%
2023/10/17	71	54.73	35.1	54.75	53.90	35.9	29,148	0.12%
2023/10/16	5	52.28	8	52.53	53.30	-3	28,656	-0.01%
2023/10/13	16.1	53.34	3	52.90	53.20	13.1	28,854	0.05%
2023/10/12	10.6	53.77	15	53.89	54.20	-4.4	29,327	-0.01%
2023/10/11	6	52.55	10	53.10	52.20	-4	28,844	-0.01%
2023/10/06	17	52.63	16	52.51	51.80	1	28,703	0.00%
2023/10/05	10.1	52.83	13	53.23	52.60	-2.9	28,592	-0.01%
2023/10/04	2.2	51.17	3	51.80	52.10	-0.8	28,224	0.00%
2023/10/03	15.2	52.53	4	52.40	52.00	11.2	28,024	0.04%
2023/10/02	6.1	53.91	7	54.37	54.30	-0.9	27,611	0.00%
2023/09/28	7.1	53.19	5.4	53.49	53.00	1.7	27,410	0.01%
2023/09/27	11	53.86	4	54.05	53.80	7	27,321	0.03%
2023/09/26	31	55.00	30	54.96	54.30	1	26,988	0.00%
2023/09/25	13	54.80	4	55.50	54.70	9	26,553	0.03%
2023/09/22	27	55.17	33	55.03	55.60	-6	26,212	-0.02%
2023/09/21	42	55.35	38.5	55.46	55.50	3.5	25,657	0.01%
2023/09/20	100	56.95	92	57.23	56.60	8	24,776	0.03%
2023/09/19	208	58.22	227.1	58.78	56.90	-19.1	23,512	-0.08%	大買/大賣/
2023/09/18	223.1	57.40	407	56.58	57.60	-183.9	20,843	-0.88%	大買/大賣/鉅額交易
2023/09/15	229	53.18	110.1	53.79	54.40	118.9	18,459	0.64%	大買/大賣/鉅額交易
2023/09/14	45	50.58	22	50.51	50.80	23	16,435	0.14%
2023/09/13	10	50.29	10	50.42	50.40	0	15,673	0.00%
2023/09/12	65.1	50.15	160.1	50.30	50.80	-95.1	15,093	-0.63%	大賣/
2023/09/11	51	48.65	36	48.45	48.20	15	13,942	0.11%
2023/09/08	76	48.77	95	49.00	48.85	-19	13,491	-0.14%
2023/09/07	66.1	49.29	20.1	49.94	48.80	46	13,015	0.35%
2023/09/06	47.1	49.47	144.2	49.57	50.40	-97.1	11,877	-0.82%	大賣/
2023/09/05	20.2	45.92	1.1	46.09	46.10	19.2	9,507	0.20%
2023/09/04	0	0.00	0.1	44.90	45.45	-0.1	9,471	0.00%
2023/09/01	3	45.05	0	0.00	45.00	3	9,543	0.03%
2023/08/31	2	45.35	3.2	45.83	45.30	-1.2	9,583	-0.01%
2023/08/30	0	0.00	5.1	45.00	44.95	-5.1	9,402	-0.05%
2023/08/28	0.1	44.00	0	44.10	43.70	0.1	9,540	0.00%
2023/08/24	0.1	43.85	15	43.80	43.70	-14.9	9,731	-0.15%
2023/08/23	0	0.00	16	43.36	43.45	-16	9,875	-0.16%
2023/08/22	0	0.00	2	42.50	42.75	-2	10,159	-0.02%
2023/08/21	1	42.85	0	0.00	42.50	1	10,296	0.01%
2023/08/18	1	43.05	0	0.00	42.55	1	10,314	0.01%
2023/08/17	6	43.23	8	43.18	43.75	-2	10,360	-0.02%
2023/08/16	2	43.45	1	43.40	43.50	1	10,462	0.01%
2023/08/15	4	43.90	2.3	43.82	44.00	1.7	10,626	0.02%
2023/08/14	3	43.95	0	0.00	43.60	3	10,661	0.03%
2023/08/11	1	44.70	3	45.35	44.70	-2	10,691	-0.02%
2023/08/10	3	45.15	0	0.00	44.95	3	10,763	0.03%
2023/08/09	1	45.85	1.7	45.81	46.00	-0.7	10,677	-0.01%
2023/08/08	5	46.90	9.1	46.74	45.90	-4.1	10,711	-0.04%
2023/08/07	5	45.94	4	46.44	46.45	1	10,484	0.01%
2023/08/02	0	0.00	1	44.65	44.70	-1	10,258	-0.01%
2023/08/01	0	0.00	4	45.15	45.00	-4	10,265	-0.04%
2023/07/31	2.5	46.00	3	45.73	45.50	-0.5	10,246	0.00%
2023/07/28	1	45.05	0	0.00	45.05	1	10,127	0.01%
2023/07/27	1	44.85	13	45.00	45.05	-12	10,160	-0.12%
2023/07/25	42.1	45.92	42	45.57	45.95	0.1	10,081	0.00%
2023/07/24	1	44.85	0	0.00	44.65	1	10,070	0.01%
2023/07/21	4	45.01	2	45.05	45.00	2	10,087	0.02%
2023/07/20	2	45.13	1	45.75	45.45	1	10,106	0.01%
2023/07/19	7.1	46.70	6	46.24	45.70	1.1	10,253	0.01%
2023/07/18	26.1	48.07	30.3	48.01	48.10	-4.3	10,109	-0.04%
2023/07/17	46.8	48.59	42	48.15	48.50	4.8	9,815	0.05%
2023/07/13	5	46.14	14	46.46	45.70	-9	9,333	-0.10%
2023/07/12	0	0.00	2	45.73	45.75	-2	9,272	-0.02%
2023/07/11	10.1	45.70	5	45.68	45.60	5.1	9,261	0.05%
2023/07/10	2	45.28	4	45.31	44.85	-2	9,478	-0.02%
2023/07/07	0.1	45.25	5	45.20	45.60	-4.9	9,657	-0.05%
2023/07/06	3	45.87	4	45.93	45.50	-1	9,681	-0.01%
2023/07/05	11.1	46.12	1.4	46.18	46.10	9.8	9,675	0.10%
2023/07/04	5	45.00	0	0.00	44.95	5	9,335	0.05%
2023/07/03	1	44.90	0	0.00	44.90	1	9,327	0.01%
2023/06/30	0	0.00	1	44.80	44.40	-1	9,374	-0.01%
2023/06/29	3	44.83	4	45.11	44.80	-1	9,460	-0.01%
2023/06/28	8.1	44.83	23	44.58	44.85	-15	9,328	-0.16%
2023/06/27	2	44.13	55	44.29	44.10	-53	9,185	-0.58%
2023/06/26	0	0.00	10	43.83	43.75	-10	9,152	-0.11%
2023/06/20	0	0.00	12	43.26	43.30	-12	9,402	-0.13%
2023/06/19	0	0.00	40	43.35	43.25	-40	9,480	-0.42%
2023/06/16	1	43.25	58	43.37	43.45	-57	9,512	-0.60%
2023/06/14	0	0.00	40	43.86	43.65	-40	9,525	-0.42%
2023/06/13	4	43.64	4	43.50	43.80	0	9,712	0.00%
2023/06/12	1	44.05	0.8	44.00	43.80	0.2	9,732	0.00%
2023/06/09	4	44.14	2	44.35	44.20	2	9,784	0.02%
2023/06/08	0	0.00	5	44.25	44.05	-5	9,938	-0.05%
2023/06/06	1	44.45	10	44.45	44.50	-9	10,034	-0.09%
2023/06/02	0	0.00	16	44.67	44.35	-16	10,128	-0.16%
2023/06/01	0.8	43.85	1	44.30	44.45	-0.2	10,087	0.00%
2023/05/31	1	44.00	0	0.00	44.10	1	10,077	0.01%
2023/05/30	0	0.00	8	44.06	44.10	-8	10,040	-0.08%
2023/05/29	0	0.00	10	44.58	44.30	-10	9,999	-0.10%
2023/05/26	0	0.00	5	44.34	44.25	-5	9,907	-0.05%
2023/05/25	0	0.00	2	43.03	43.35	-2	9,676	-0.02%
2023/05/23	4	42.29	2	42.35	42.20	2	9,612	0.02%
2023/05/22	5	42.95	0	0.00	42.75	5	9,467	0.05%
2023/05/19	1	43.40	0	0.00	43.50	1	9,372	0.01%
2023/05/18	0.1	42.10	0	0.00	42.10	0.1	9,245	0.00%
2023/05/17	40	41.73	0	0.00	41.70	40	9,228	0.43%
2023/05/16	105	41.90	0	0.00	41.80	105	9,105	1.15%	大買/鉅額交易
2023/05/15	10	41.99	0	0.00	42.20	10	8,984	0.11%
2023/05/12	26	42.74	0	0.00	42.05	26	9,001	0.29%
2023/05/11	26	42.74	0	0.00	42.40	26	8,992	0.29%
2023/05/10	21	43.22	1	43.15	43.20	20	8,994	0.22%
2023/05/09	1	43.95	19	43.73	43.75	-18	9,083	-0.20%
2023/05/08	0	0.00	7	43.59	43.75	-7	9,201	-0.08%
2023/05/02	1	43.15	1	43.30	43.30	0	9,763	0.00%
2023/04/28	1	43.25	0	0.00	43.10	1	9,993	0.01%
2023/04/27	2	43.08	1	42.65	43.10	1	9,991	0.01%
2023/04/24	10	42.04	2	42.15	41.75	8	10,012	0.08%
2023/04/21	11	43.26	0	0.00	43.00	11	9,978	0.11%
2023/04/20	50	43.65	0	0.00	43.70	50	10,046	0.50%
2023/04/19	14	44.20	0.4	44.05	43.80	13.6	10,141	0.13%
2023/04/18	10	44.92	10	44.82	44.60	0	10,097	0.00%
2023/04/17	19.1	44.12	69	44.54	44.55	-50	10,034	-0.50%
2023/04/14	1	44.10	1	44.20	44.10	0	9,992	0.00%
2023/04/13	5	43.98	0	44.05	44.00	5	9,974	0.05%
2023/04/12	3	46.37	51	46.34	46.35	-48	9,686	-0.50%
2023/04/11	0.1	46.89	1	46.80	46.85	-0.9	9,416	-0.01%
2023/04/10	2.1	46.95	4	46.80	46.90	-1.9	9,359	-0.02%
2023/04/07	0	0.00	3	46.55	46.40	-3	9,218	-0.03%
2023/04/06	0	46.07	0	0.00	46.20	0	9,176	0.00%
2023/03/31	20.1	46.75	1	46.30	46.35	19.1	9,230	0.21%
2023/03/30	12	46.22	7	46.37	46.30	5	9,245	0.05%
2023/03/29	9	45.80	12	45.85	45.80	-3	9,134	-0.03%
2023/03/27	0	0.00	3.1	45.84	45.95	-3.1	9,255	-0.03%
2023/03/24	1	45.64	1	44.80	45.65	0	9,358	0.00%
2023/03/23	1	44.70	4	44.70	44.70	-3	9,205	-0.03%
2023/03/22	1	44.90	2	44.90	45.10	-1	9,177	-0.01%
2023/03/21	1	44.85	0	0.00	44.90	1	9,177	0.01%
2023/03/20	2	43.80	1	44.20	44.30	1	9,303	0.01%
2023/03/17	0	0.00	1	43.25	43.30	-1	9,522	-0.01%
2023/03/16	3	43.22	1.1	43.84	43.10	1.9	9,527	0.02%
2023/03/15	3	44.42	1	44.95	44.20	2	9,696	0.02%
2023/03/14	2	44.58	0	0.00	44.50	2	9,815	0.02%
2023/03/13	1	44.55	1	44.95	45.15	0	9,884	0.00%
2023/03/10	9	45.40	6	45.80	45.25	3	10,005	0.03%
2023/03/09	0	0.00	6	46.98	46.50	-6	10,078	-0.06%
2023/03/08	7	46.91	5	47.01	47.00	2	10,252	0.02%
2023/03/07	9.1	46.44	9	46.62	46.90	0.1	10,272	0.00%
2023/03/06	5	46.35	0	0.00	46.10	5	10,195	0.05%
2023/03/03	2.1	46.88	0	0.00	46.75	2.1	10,145	0.02%
2023/03/01	0	0.00	1	46.05	46.00	-1	10,181	-0.01%
2023/02/24	1	45.70	3	45.60	45.60	-2	10,192	-0.02%
2023/02/23	20	45.80	0	0.00	45.90	20	10,187	0.20%
2023/02/22	1	45.50	1	45.90	45.95	0	10,395	0.00%
2023/02/21	36	46.29	0	0.00	46.20	36	10,715	0.34%
2023/02/20	0	46.75	1.1	46.79	46.65	-1.1	10,972	-0.01%
2023/02/17	0	0.00	2	46.50	46.60	-2	11,200	-0.02%
2023/02/16	1	46.40	1	46.20	46.40	0	11,429	0.00%
2023/02/15	0	0.00	1	45.70	45.80	-1	12,011	-0.01%
2023/02/14	1	45.90	0	0.00	45.85	1	12,177	0.01%
2023/02/13	1	45.40	0	0.00	45.40	1	12,395	0.01%
2023/02/08	0	46.25	1	46.05	46.30	-1	13,052	-0.01%
2023/02/07	2	45.68	1	45.95	45.70	1	13,138	0.01%
2023/02/06	1	46.01	5.1	45.98	46.30	-4	13,099	-0.03%
2023/02/03	6.1	46.80	9	46.91	46.75	-2.9	13,014	-0.02%
2023/02/02	0	0.00	2	46.65	46.75	-2	13,041	-0.02%
2023/02/01	1	46.12	5	46.55	46.55	-4	12,888	-0.03%
2023/01/31	7	45.58	15	45.64	45.55	-8	12,883	-0.06%
2023/01/30	4	44.53	2	44.88	45.10	2	12,927	0.02%
2023/01/17	0	0.00	3	44.13	44.25	-3	12,752	-0.02%
2023/01/16	5	43.38	7	43.64	44.00	-2	12,837	-0.02%
2023/01/13	8	43.65	4	44.10	43.50	4	12,890	0.03%
2023/01/12	19	43.94	14	43.86	44.10	5	12,946	0.04%
2023/01/11	12	43.99	5	44.36	44.00	7	12,957	0.05%
2023/01/10	9	44.56	4	44.55	44.70	5	12,793	0.04%
2023/01/09	19	44.64	13	44.78	45.10	6	12,780	0.05%
2023/01/06	2	43.95	0	0.00	44.30	2	12,731	0.02%
2023/01/05	8	44.95	0	0.00	44.70	8	12,835	0.06%
2023/01/04	0	0.00	2	45.35	45.35	-2	12,913	-0.02%
2023/01/03	0	0.00	1	44.75	45.55	-1	13,039	-0.01%
2022/12/30	31	44.97	0	0.00	44.50	31	13,197	0.23%
2022/12/29	4	44.51	3	45.05	45.00	1	13,400	0.01%
2022/12/28	25	45.47	0	0.00	44.80	25	13,534	0.18%
2022/12/27	5	46.45	5	46.62	46.40	0	13,495	0.00%
2022/12/23	19	45.71	19	45.67	45.95	0	13,646	0.00%
2022/12/22	28	46.63	4	47.01	46.45	24	13,669	0.18%
2022/12/21	13	46.59	1	46.71	46.65	12	13,819	0.09%
2022/12/20	19	46.99	4	47.63	46.60	15	13,914	0.11%
2022/12/19	6	48.27	0	0.00	47.95	6	13,947	0.04%
2022/12/16	3	48.20	39	48.42	48.90	-36	14,020	-0.26%
2022/12/14	17	47.88	0	0.00	47.80	17	14,194	0.12%
2022/12/13	23	47.95	2	48.45	47.75	21	14,220	0.15%
2022/12/12	3	48.03	2	47.95	48.05	1	14,278	0.01%
2022/12/09	12	49.01	44	49.75	48.80	-32	14,409	-0.22%
2022/12/08	46	49.44	12	49.38	49.40	34	14,403	0.24%
2022/12/07	16	50.09	63	49.98	49.10	-47	14,834	-0.32%
2022/12/06	36	51.17	18	50.99	51.10	18	14,662	0.12%
2022/12/05	13	51.17	2	51.15	51.30	11	14,559	0.08%
2022/12/02	24	50.71	28	50.96	51.10	-4	14,565	-0.03%
2022/12/01	3	50.38	16	50.25	50.10	-13	14,398	-0.09%
2022/11/30	6	49.22	10	49.31	49.55	-4	14,656	-0.03%
2022/11/29	0	0.00	2	48.73	48.45	-2	14,729	-0.01%
2022/11/28	0	0.00	6	48.71	48.50	-6	14,753	-0.04%
2022/11/25	4	48.25	21	48.23	48.05	-17	14,962	-0.11%
2022/11/24	7	48.51	2	48.60	48.35	5	15,216	0.03%
2022/11/23	11	48.08	12	48.12	48.05	-1	15,817	-0.01%
2022/11/22	3	47.72	13	47.67	47.80	-10	16,376	-0.06%
2022/11/21	0	0.00	15	48.43	48.20	-15	16,747	-0.09%
2022/11/18	49	49.11	0	0.00	48.40	49	16,831	0.29%
2022/11/17	52	48.95	31	48.68	49.00	21	16,712	0.13%
2022/11/16	15	47.66	9	47.96	48.15	6	16,425	0.04%
2022/11/15	3	47.78	4	47.84	48.00	-1	16,220	-0.01%
2022/11/14	11	47.57	4	47.41	47.40	7	16,185	0.04%
2022/11/11	19	48.14	31.2	48.27	47.95	-12.2	16,145	-0.08%
2022/11/10	16.2	46.31	23	45.96	46.20	-6.8	16,227	-0.04%
2022/11/09	7	45.95	4	46.05	46.05	3	16,358	0.02%
2022/11/08	17	45.52	3	45.67	45.10	14	16,292	0.09%
2022/11/07	11.1	45.20	33	46.10	44.80	-21.9	16,260	-0.13%
2022/11/04	8	45.41	9	45.50	46.00	-1	16,184	-0.01%
2022/11/03	39	45.53	33	45.39	46.15	6	16,373	0.04%
2022/11/02	0	0.00	1	44.70	44.95	-1	16,566	-0.01%
2022/11/01	1	43.95	1	44.00	44.40	0	17,113	0.00%
2022/10/31	0	43.75	2	43.18	43.70	-2	17,771	-0.01%
2022/10/28	2	42.40	5.1	42.43	42.10	-3.1	17,980	-0.02%
2022/10/27	4	42.35	5	42.59	42.85	-1	18,148	-0.01%
2022/10/26	7	42.09	5	41.72	41.35	2	18,045	0.01%
2022/10/25	4	43.71	2	43.18	43.15	2	17,911	0.01%
2022/10/24	14	43.98	16	44.25	43.80	-2	17,985	-0.01%
2022/10/21	6	43.63	7	43.87	43.25	-1	17,961	-0.01%
2022/10/20	8	43.06	3	43.15	43.50	5	17,999	0.03%
2022/10/19	17	44.99	3	44.95	44.15	14	17,937	0.08%
2022/10/18	13	45.20	14.5	45.17	45.35	-1.5	17,953	-0.01%
2022/10/17	12	42.77	10	43.95	44.80	2	18,047	0.01%
2022/10/14	5.1	44.91	15	44.94	44.80	-10	18,179	-0.05%
2022/10/13	27	43.49	11	43.56	43.20	16	18,510	0.09%
2022/10/12	7	43.84	18.6	44.94	45.00	-11.6	18,730	-0.06%
2022/10/11	21	43.93	19	43.89	43.30	2	18,873	0.01%
2022/10/07	0	0.00	1	46.35	46.35	-1	19,401	-0.01%
2022/10/06	23	46.75	14	46.72	46.50	9	19,774	0.05%
2022/10/05	4	46.41	17	46.41	46.55	-13	19,665	-0.07%
2022/10/04	3	45.70	3	45.47	45.70	0	19,594	0.00%
2022/10/03	5	44.66	3	44.53	44.25	2	19,639	0.01%
2022/09/30	13	44.57	9	44.93	45.20	4	19,846	0.02%
2022/09/29	9	44.70	4	44.53	44.40	5	20,194	0.02%
2022/09/28	30.6	45.37	3	44.42	43.80	27.6	20,476	0.13%
2022/09/27	6	46.10	3	46.27	46.75	3	20,371	0.01%
2022/09/26	1.1	45.83	3	45.70	45.25	-2	20,339	-0.01%
2022/09/23	3	47.83	0	0.00	47.30	3	20,358	0.01%
2022/09/22	6	47.10	11	46.81	47.60	-5	20,396	-0.02%
2022/09/21	4	47.10	0	0.00	46.90	4	20,453	0.02%
2022/09/20	4	48.55	1	48.25	48.50	3	20,344	0.01%
2022/09/19	1	48.50	12	48.59	48.45	-11	20,397	-0.05%
2022/09/16	9	48.30	7	48.36	48.25	2	20,579	0.01%
2022/09/15	34	48.77	28	48.99	48.60	6	20,553	0.03%
2022/09/14	91	48.86	279	48.84	49.15	-188	20,633	-0.91%	大賣/鉅額交易
2022/09/13	4	50.70	2	51.00	50.50	2	20,251	0.01%
2022/09/12	7	51.83	7.1	51.99	51.60	-0.1	20,199	0.00%
2022/09/08	3	51.20	10	51.33	51.40	-7	20,424	-0.03%
2022/09/07	6	49.97	11	50.14	50.20	-5	20,598	-0.02%
2022/09/06	38	50.91	16.1	51.15	50.30	22	20,848	0.11%
2022/09/05	5	51.54	13	51.65	51.70	-8	20,563	-0.04%
2022/09/02	9	50.73	7	50.90	50.50	2	20,388	0.01%
2022/09/01	38	51.55	30	51.05	50.70	8	20,511	0.04%
2022/08/31	60	52.82	21.4	52.75	52.70	38.6	20,509	0.19%
2022/08/30	49	53.27	58.1	53.18	53.40	-9.1	20,767	-0.04%
2022/08/29	52	50.26	11	50.27	51.70	41	20,825	0.20%
2022/08/26	4	52.40	34	52.27	52.40	-30	20,422	-0.15%
2022/08/25	27	51.07	5	51.24	50.90	22	20,349	0.11%
2022/08/24	1	50.70	13.1	50.49	50.60	-12.1	20,530	-0.06%
2022/08/23	16	50.18	2	50.03	50.00	14	20,487	0.07%
2022/08/22	6	50.18	6	50.40	50.00	0	20,561	0.00%
2022/08/19	8	50.11	10	50.26	50.30	-2	20,739	-0.01%
2022/08/18	6	49.24	7	48.70	49.55	-1	20,715	0.00%
2022/08/17	44	50.06	21	49.49	48.80	23	20,751	0.11%
2022/08/16	3	51.60	15	51.80	52.00	-12	20,481	-0.06%
2022/08/15	9	51.06	0	0.00	51.00	9	20,407	0.04%
2022/08/12	6	51.43	17.3	51.66	51.10	-11.3	20,771	-0.05%
2022/08/11	4	51.28	3	51.13	50.90	1	21,178	0.00%
2022/08/10	17	51.02	15	50.87	51.20	2	21,436	0.01%
2022/08/09	3	50.77	7	50.64	50.70	-4	21,796	-0.02%
2022/08/08	17	50.14	21.1	50.25	50.70	-4.1	22,056	-0.02%
2022/08/05	39	49.37	35.1	49.36	49.15	3.9	22,060	0.02%
2022/08/04	8	48.63	11	48.53	48.55	-3	21,423	-0.01%
2022/08/03	8	47.84	11	47.75	48.45	-3	21,273	-0.01%
2022/08/02	4	47.63	2	47.83	47.55	2	21,266	0.01%
2022/08/01	9	48.79	2	48.78	48.50	7	21,359	0.03%
2022/07/29	2	48.53	2	48.63	48.70	0	21,701	0.00%
2022/07/28	6	47.68	8	48.30	47.65	-2	21,938	-0.01%
2022/07/27	1	48.05	6	48.02	48.10	-5	21,884	-0.02%
2022/07/26	3	48.00	5	48.24	47.95	-2	21,804	-0.01%
2022/07/25	2	48.50	9	48.85	48.90	-7	21,976	-0.03%
2022/07/22	9	48.99	36	49.32	49.10	-27	22,002	-0.12%
2022/07/21	11	49.32	14	49.30	49.35	-3	22,092	-0.01%
2022/07/20	32	50.05	42	49.98	49.70	-10	22,151	-0.05%
2022/07/19	25	49.54	62	49.64	49.65	-37	21,948	-0.17%
2022/07/18	30	49.00	13	49.05	48.80	17	21,669	0.08%
2022/07/15	41	48.13	41.1	48.22	48.50	-0.1	21,507	0.00%
2022/07/14	4.1	46.99	81.2	46.96	47.00	-77.1	21,021	-0.37%
2022/07/13	7	43.87	6	44.23	44.15	1	20,835	0.00%
2022/07/12	2	42.75	3	42.85	42.55	-1	20,926	0.00%
2022/07/11	7	43.90	7	43.92	43.90	0	21,110	0.00%
2022/07/08	7.1	44.23	11	44.05	44.20	-4	21,589	-0.02%
2022/07/07	21	42.60	18	42.53	43.80	3	21,699	0.01%
2022/07/06	23	42.62	24	42.69	41.95	-1	21,471	0.00%
2022/07/05	1.1	42.04	45	42.05	41.75	-44	21,434	-0.21%
2022/07/04	3	41.00	1	41.75	41.10	2	21,513	0.01%
2022/07/01	8	42.54	9	42.53	41.00	-1	21,857	0.00%
2022/06/30	12	43.71	9	43.26	43.40	3	21,931	0.01%
2022/06/29	2	44.10	1	44.40	44.55	1	22,013	0.00%
2022/06/28	6	45.28	18	45.85	45.00	-12	22,163	-0.05%
2022/06/27	4	46.58	4	46.64	46.50	0	22,719	0.00%
2022/06/24	5	46.23	7	46.48	46.20	-2	23,509	-0.01%
2022/06/23	92	45.26	16	45.13	45.25	76	23,990	0.32%
2022/06/22	40	44.55	22	44.38	44.60	18	24,797	0.07%
2022/06/21	21	45.86	11	45.55	46.20	10	25,328	0.04%
2022/06/20	19	45.40	17	45.77	44.45	2	25,835	0.01%
2022/06/17	2	46.45	3	45.75	45.90	-1	26,249	0.00%
2022/06/16	24	48.66	16	47.94	47.60	8	26,095	0.03%
2022/06/15	12	48.81	13	48.91	48.25	-1	26,077	0.00%
2022/06/14	25	47.46	15	47.57	48.15	10	25,788	0.04%
2022/06/13	0	0.00	5	47.20	47.35	-5	25,599	-0.02%
2022/06/10	8	47.90	5	47.93	47.90	3	25,651	0.01%
2022/06/09	7	48.12	23	48.44	47.90	-16	25,693	-0.06%
2022/06/08	137	49.98	59	49.69	49.10	78	25,438	0.31%	大買/
2022/06/07	48	49.55	40	49.55	49.65	8	24,948	0.03%
2022/06/06	14	48.61	14	48.48	48.15	0	24,371	0.00%
2022/06/02	18	48.92	24	49.15	48.55	-6	24,363	-0.02%
2022/06/01	9	48.34	7	48.31	48.40	2	24,200	0.01%
2022/05/31	10	47.48	11	47.48	47.40	-1	23,990	0.00%
2022/05/30	7	47.84	17	47.85	47.50	-10	24,182	-0.04%
2022/05/27	7	47.43	4	47.48	47.30	3	24,116	0.01%
2022/05/26	4	48.51	3	48.73	48.00	1	24,115	0.00%
2022/05/25	15	48.57	11	48.73	48.60	4	24,260	0.02%
2022/05/24	54	49.06	111	48.67	47.95	-57	24,349	-0.23%	大賣/
2022/05/23	17	48.77	12	48.60	48.05	5	24,164	0.02%
2022/05/20	17	49.12	44	49.23	48.80	-27	24,409	-0.11%
2022/05/19	57	48.29	52	48.48	49.00	5	24,298	0.02%
2022/05/18	23	48.08	30	47.98	48.05	-7	24,273	-0.03%
2022/05/17	145	46.90	132	47.13	47.35	13	25,201	0.05%	大買/大賣/
2022/05/16	41	45.64	55	45.73	45.40	-14	25,278	-0.06%
2022/05/13	9	43.96	16	44.63	45.10	-7	25,197	-0.03%
2022/05/12	2	41.63	1	42.30	41.00	1	24,680	0.00%
2022/05/11	3	41.48	4	41.79	42.35	-1	24,631	0.00%
2022/05/10	18	42.02	19	41.93	42.30	-1	24,503	0.00%
2022/05/09	13	42.11	13	42.60	41.70	0	24,486	0.00%
2022/05/06	17	43.06	12	43.36	43.10	5	24,368	0.02%
2022/05/05	13	46.52	13	46.70	45.50	0	23,989	0.00%
2022/05/04	5	46.15	5	46.36	46.25	0	23,651	0.00%
2022/05/03	10	46.22	8	45.91	46.30	2	23,697	0.01%
2022/04/29	3	46.32	11	46.23	45.85	-8	23,688	-0.03%
2022/04/28	9	45.34	5	45.13	45.10	4	23,486	0.02%
2022/04/27	15	45.21	5	45.23	45.90	10	23,427	0.04%
2022/04/26	2	45.90	12	45.83	46.65	-10	23,361	-0.04%
2022/04/25	23	45.45	7	45.29	44.55	16	23,161	0.07%
2022/04/22	45	47.43	13	47.53	47.55	32	23,125	0.14%
2022/04/21	9	47.62	10	47.80	48.00	-1	23,063	0.00%
2022/04/20	37	47.96	40	47.93	47.35	-3	22,897	-0.01%
2022/04/19	13	48.10	13	48.04	47.55	0	22,739	0.00%
2022/04/18	1	46.15	0	0.00	46.70	1	22,448	0.00%
2022/04/15	10	47.07	3.1	47.04	47.05	6.9	22,259	0.03%
2022/04/14	33	47.41	36	47.05	48.00	-3	22,132	-0.01%
2022/04/13	7.1	45.29	6	45.70	46.15	1.1	21,664	0.00%
2022/04/12	3	44.20	4	44.41	44.15	-1	21,756	0.00%
2022/04/11	25	45.03	19	44.86	44.35	6	21,667	0.03%
2022/04/08	14	46.30	10	46.32	46.65	4	21,313	0.02%
2022/04/07	16	47.18	16	46.32	45.90	0	21,147	0.00%
2022/04/06	3	49.30	1	48.90	49.15	2	20,803	0.01%
2022/04/01	3	48.47	3	48.50	48.45	0	20,605	0.00%
2022/03/31	8	48.87	15.2	48.74	48.30	-7.2	20,442	-0.04%
2022/03/30	36.1	49.54	13	49.45	49.50	23.1	20,275	0.11%
2022/03/29	39.6	50.34	54	51.43	49.95	-14.4	19,787	-0.07%
2022/03/28	38	52.59	55.1	52.16	52.80	-17.1	19,013	-0.09%
2022/03/25	81	51.90	40	51.73	53.00	41	18,276	0.22%
2022/03/24	19.1	50.17	22	50.32	51.00	-2.9	17,250	-0.02%
2022/03/23	86	49.36	83	49.32	49.40	3	16,494	0.02%
2022/03/22	33	48.18	49	48.25	48.35	-16	16,024	-0.10%
2022/03/21	14	46.43	9	47.07	46.40	5	15,591	0.03%
2022/03/18	10	46.54	29.1	46.48	46.60	-19.1	15,570	-0.12%
2022/03/17	2	44.63	7	44.69	44.80	-5	15,254	-0.03%
2022/03/16	4	43.93	6	43.97	43.50	-2	15,193	-0.01%
2022/03/15	4	43.98	1	43.60	43.35	3	15,253	0.02%
2022/03/14	6	44.97	9	45.15	45.00	-3	15,205	-0.02%
2022/03/11	12	43.71	0	0.00	43.50	12	15,309	0.08%
2022/03/10	12	44.40	2	44.38	44.10	10	15,528	0.06%
2022/03/09	10	43.44	7	43.20	43.40	3	15,466	0.02%
2022/03/08	2	44.13	3	43.90	43.35	-1	15,382	-0.01%
2022/03/07	9	44.79	12	44.89	44.60	-3	15,351	-0.02%
2022/03/04	0	0.00	4	46.76	46.50	-4	15,270	-0.03%
2022/03/03	13	46.70	7	47.64	46.70	6	15,290	0.04%
2022/03/02	9	47.68	20	47.71	47.80	-11	15,107	-0.07%
2022/03/01	26	48.55	32	48.26	48.35	-6	15,086	-0.04%
2022/02/25	10.3	47.62	19	48.08	47.85	-8.7	14,877	-0.06%
2022/02/24	15	46.98	14	46.63	46.00	1	14,762	0.01%
2022/02/23	36	47.85	16	48.37	47.90	20	14,602	0.14%
2022/02/22	18	48.05	15	48.18	48.40	3	15,422	0.02%
2022/02/21	25	48.29	20	48.40	47.95	5	15,664	0.03%
2022/02/18	16	48.33	34	48.38	48.65	-18	15,319	-0.12%
2022/02/17	88	47.83	93	48.39	47.90	-5	14,747	-0.03%
2022/02/16	42	46.41	42.1	46.43	46.70	-0.1	13,427	0.00%
2022/02/15	11.1	45.69	16	45.48	45.45	-5	12,791	-0.04%
2022/02/14	3	43.70	6	43.90	44.00	-3	12,458	-0.02%
2022/02/11	0	0.00	2	44.60	44.50	-2	12,431	-0.02%
2022/02/10	2	44.00	3	44.18	44.60	-1	12,459	-0.01%
2022/02/09	6	44.57	7	44.79	44.60	-1	12,543	-0.01%
2022/02/08	1	43.80	6	43.95	44.00	-5	12,701	-0.04%
2022/01/26	0	0.00	2	42.00	42.00	-2	12,923	-0.02%
2022/01/24	1	42.55	1	43.00	43.40	0	13,863	0.00%
2022/01/21	0	0.00	6	43.76	43.60	-6	14,032	-0.04%
2022/01/20	6	44.47	2.1	44.25	44.45	4	14,260	0.03%
2022/01/19	2	44.00	1	44.05	44.20	1	14,269	0.01%
2022/01/18	2	44.00	1	44.25	43.70	1	14,060	0.01%
2022/01/17	0	43.85	12	43.25	43.85	-12	13,939	-0.09%
2022/01/14	1	40.90	3	41.15	42.20	-2	13,773	-0.01%
2022/01/13	2	42.03	1	42.00	42.05	1	13,800	0.01%
2022/01/12	9	42.17	15	42.15	42.50	-6	13,905	-0.04%
2022/01/11	0	0.00	2	42.35	42.35	-2	13,926	-0.01%
2022/01/10	3	42.08	0	0.00	42.20	3	13,849	0.02%
2022/01/07	12	42.34	1	42.15	42.10	11	13,890	0.08%
2022/01/06	11	42.89	61	43.11	43.10	-50	13,746	-0.36%
2022/01/05	32	44.02	63	43.66	42.95	-31	13,642	-0.23%
2022/01/04	81	44.08	2	44.45	44.40	79	13,201	0.60%
2022/01/03	0	0.00	5	43.85	43.80	-5	13,172	-0.04%
2021/12/30	1	43.40	7	43.59	43.75	-6	13,168	-0.05%
2021/12/29	1	43.85	2	43.58	43.65	-1	13,182	-0.01%
2021/12/28	0	0.00	6	44.11	44.00	-6	13,113	-0.05%
2021/12/27	0	0.00	2	44.13	44.10	-2	13,067	-0.02%
2021/12/24	2	43.80	6	43.96	43.90	-4	13,070	-0.03%
2021/12/23	6	44.07	10	44.03	44.05	-4	12,935	-0.03%
2021/12/22	12	43.42	6	43.57	43.55	6	12,839	0.05%
2021/12/20	0	0.00	5	43.07	43.00	-5	12,758	-0.04%
2021/12/17	6	42.62	4	43.46	42.65	2	12,765	0.02%
2021/12/16	1	43.10	7	43.13	43.10	-6	12,755	-0.05%
2021/12/15	5	42.25	3	42.30	42.10	2	12,635	0.02%
2021/12/14	0	0.00	6	42.60	42.55	-6	12,576	-0.05%
2021/12/13	3	41.75	2	41.93	41.70	1	12,424	0.01%
2021/12/10	1	41.70	2	41.75	41.70	-1	12,603	-0.01%
2021/12/09	13.5	42.79	3	42.68	42.45	10.5	12,557	0.08%
2021/12/08	3	42.52	2	42.60	42.50	1	12,551	0.01%
2021/12/07	1	42.90	3	43.20	42.50	-2	12,431	-0.02%
2021/12/06	4	42.50	3	42.30	42.90	1	12,114	0.01%
2021/12/03	0	0.00	6	41.28	41.20	-6	11,940	-0.05%
2021/12/02	5	40.84	0	0.00	40.55	5	11,955	0.04%
2021/12/01	5	40.96	4	41.15	41.20	1	11,916	0.01%
2021/11/30	0	0.00	6	42.01	41.60	-6	11,766	-0.05%
2021/11/29	3	40.52	2	40.70	41.05	1	11,702	0.01%
2021/11/26	5	41.22	5	41.13	41.00	0	11,609	0.00%
2021/11/25	4	42.30	2	42.35	42.00	2	11,541	0.02%
2021/11/24	5	41.95	0	0.00	42.30	5	11,748	0.04%
2021/11/23	14	42.62	6	42.31	42.00	8	11,658	0.07%
2021/11/22	4	43.61	1	43.90	43.30	3	11,460	0.03%
2021/11/19	36.5	44.46	40	44.30	43.00	-3.5	11,343	-0.03%
2021/11/18	14	43.90	30	43.45	43.80	-16	10,405	-0.15%
2021/11/17	6	41.43	1	41.95	41.50	5	9,757	0.05%
2021/11/16	7	41.78	0	0.00	41.60	7	9,756	0.07%
2021/11/15	2	42.00	1	42.10	42.10	1	9,725	0.01%
2021/11/12	8	40.99	4	41.35	41.25	4	9,675	0.04%
2021/11/11	17	41.84	1	42.10	41.30	16	9,614	0.17%
2021/11/10	15	41.83	15	41.89	42.05	0	9,626	0.00%
2021/11/09	7	41.72	34	41.47	41.50	-27	9,789	-0.28%
2021/11/08	2	41.43	7	41.49	41.40	-5	9,746	-0.05%
2021/11/05	18	41.96	30	42.05	41.80	-12	9,736	-0.12%
2021/11/04	4	41.34	8	41.27	40.70	-4	9,607	-0.04%
2021/11/03	8	41.11	2	41.35	40.95	6	9,615	0.06%
2021/11/02	44	42.08	22	41.19	40.40	22	9,872	0.22%
2021/11/01	36	42.13	75	42.14	42.40	-39	9,574	-0.41%
2021/10/29	2	40.53	22	40.55	40.35	-20	9,222	-0.22%
2021/10/28	5	40.38	8	40.39	40.15	-3	9,320	-0.03%
2021/10/27	16	39.47	14	39.49	39.60	2	9,083	0.02%
2021/10/25	1	38.35	1	38.85	38.55	0	9,381	0.00%
2021/10/22	2	38.68	3	38.53	38.75	-1	9,785	-0.01%
2021/10/21	2	37.85	0	0.00	37.60	2	10,483	0.02%
2021/10/20	0	0.00	8	38.91	38.70	-8	10,465	-0.08%
2021/10/18	0	0.00	1	37.65	37.05	-1	10,778	-0.01%
2021/10/15	0	0.00	6	37.51	37.15	-6	11,089	-0.05%
2021/10/14	1	35.80	2	36.75	36.05	-1	11,338	-0.01%
2021/10/13	6	36.35	0	0.00	36.05	6	11,732	0.05%
2021/10/08	0	0.00	14	37.47	37.60	-14	13,040	-0.11%
2021/10/07	0	0.00	1	37.15	37.05	-1	14,988	-0.01%
2021/10/06	5	36.50	11	36.86	36.35	-6	17,470	-0.03%
2021/10/05	0	0.00	3	35.90	35.90	-3	17,701	-0.02%
2021/10/04	0	0.00	3	35.93	35.70	-3	18,027	-0.02%
2021/10/01	10	35.87	1	35.95	35.55	9	18,639	0.05%
2021/09/30	0	0.00	13	37.14	37.30	-13	18,795	-0.07%
2021/09/29	8	36.64	2	36.65	36.30	6	19,035	0.03%
2021/09/28	45	38.29	25	37.48	37.60	20	19,216	0.10%
2021/09/27	1	38.25	0	0.00	38.20	1	19,269	0.01%
2021/09/24	0	0.00	14	38.28	38.45	-14	19,406	-0.07%
2021/09/23	4	37.49	1	37.30	37.70	3	19,386	0.02%
2021/09/22	2	37.88	0	0.00	37.85	2	19,350	0.01%
2021/09/17	0	0.00	13	38.13	38.50	-13	19,355	-0.07%
2021/09/16	0	0.00	1	37.30	37.55	-1	19,464	-0.01%
2021/09/15	15	37.36	3	37.85	37.20	12	19,804	0.06%
2021/09/14	1	38.40	0	0.00	38.35	1	20,330	0.00%
2021/09/13	17	38.57	0	0.00	38.25	17	20,398	0.08%
2021/09/09	0	0.00	2	38.93	38.95	-2	20,679	-0.01%
2021/09/08	3	38.48	0	0.00	38.25	3	20,966	0.01%
2021/09/07	2	39.15	0	0.00	39.10	2	21,266	0.01%
2021/09/06	4	40.13	0	0.00	39.80	4	21,286	0.02%
2021/09/02	2	40.15	0	0.00	40.05	2	21,443	0.01%
2021/09/01	0	0.00	5	41.05	41.00	-5	21,357	-0.02%
2021/08/31	1	40.80	3	40.83	40.95	-2	21,313	-0.01%
2021/08/30	57	41.14	48	41.81	40.70	9	21,312	0.04%
2021/08/27	3	40.17	6	40.40	40.20	-3	21,016	-0.01%
2021/08/26	0	0.00	3	40.50	40.25	-3	21,064	-0.01%
2021/08/25	2	40.35	0	0.00	40.60	2	21,121	0.01%
2021/08/24	0	0.00	6	41.22	40.40	-6	21,209	-0.03%
2021/08/23	0	0.00	15	39.92	40.35	-15	21,053	-0.07%
2021/08/20	0	0.00	5	38.76	38.65	-5	21,040	-0.02%
2021/08/19	5	38.80	50	39.08	38.75	-45	21,090	-0.21%
2021/08/18	1	38.05	61	38.61	39.60	-60	21,120	-0.28%
2021/08/17	0	0.00	1	39.30	38.55	-1	21,189	0.00%
2021/08/16	16	38.74	5	38.87	38.95	11	21,197	0.05%
2021/08/13	7	39.51	5	40.42	38.65	2	21,055	0.01%
2021/08/12	1	40.65	3	40.80	40.65	-2	20,844	-0.01%
2021/08/11	2	40.95	12	40.94	40.75	-10	20,838	-0.05%
2021/08/10	28	41.60	15	41.64	41.20	13	20,749	0.06%
2021/08/09	22	42.79	0	0.00	42.60	22	20,644	0.11%
2021/08/06	39	43.67	21	43.46	43.65	18	20,597	0.09%
2021/08/05	2	42.05	8	42.20	42.20	-6	20,379	-0.03%
2021/08/04	11	41.64	52	42.37	42.20	-41	20,574	-0.20%
2021/08/03	44	42.18	3.5	42.16	42.20	40.5	20,494	0.20%
2021/08/02	2	42.75	1	42.65	42.70	1	20,214	0.00%
2021/07/30	18	43.87	12	42.78	42.80	6	20,256	0.03%
2021/07/29	7	44.34	28.1	44.40	44.50	-21.1	20,281	-0.10%
2021/07/28	44	44.11	37	43.45	44.75	7	20,369	0.03%
2021/07/27	65.5	45.86	102	46.12	46.10	-36.5	20,172	-0.18%	大賣/
2021/07/26	9	44.53	2	44.58	44.70	7	19,599	0.04%
2021/07/23	25.1	44.90	12	45.00	44.30	13.1	19,708	0.07%
2021/07/22	6	44.34	4	44.59	44.60	2	19,745	0.01%
2021/07/21	5	44.67	14	44.30	43.70	-9	19,601	-0.05%
2021/07/20	4	44.90	36	44.89	44.50	-32	19,341	-0.17%
2021/07/19	43	46.25	31	46.19	45.80	12	19,070	0.06%
2021/07/16	45	46.25	114.2	46.38	46.55	-69.2	18,811	-0.37%	大賣/
2021/07/15	36	46.61	140	46.64	46.30	-104	18,528	-0.56%	大賣/鉅額交易
2021/07/14	267	46.97	164	47.00	45.75	103	17,675	0.58%	大買/大賣/鉅額交易
2021/07/13	221	45.87	206	46.06	45.95	15	15,747	0.10%	大買/大賣/
2021/07/12	9	43.38	9	43.26	43.10	0	13,343	0.00%
2021/07/09	34	42.81	8	42.54	42.80	26	13,083	0.20%
2021/07/08	4	42.45	66	42.46	43.00	-62	12,931	-0.48%
2021/07/07	2	42.38	13.2	42.74	42.30	-11.2	12,486	-0.09%
2021/07/06	2	42.95	4.1	42.55	42.65	-2.1	12,380	-0.02%
2021/07/05	1	43.35	29	43.61	43.30	-28	12,494	-0.22%
2021/07/02	4	42.85	5	42.71	42.70	-1	12,707	-0.01%
2021/07/01	7	42.37	2	42.28	42.10	5	12,888	0.04%
2021/06/30	0	41.75	5	42.08	42.00	-5	12,782	-0.04%
2021/06/29	3	42.10	8	41.94	41.80	-5	12,819	-0.04%
2021/06/28	2.3	42.09	5	41.95	42.15	-2.8	12,915	-0.02%
2021/06/25	11	42.19	9	42.30	42.00	2	12,959	0.02%
2021/06/24	31	42.29	4	42.31	42.25	27	12,962	0.21%
2021/06/23	24	42.78	65	42.83	43.40	-41	12,804	-0.32%
2021/06/22	0	0.00	6	40.30	40.20	-6	12,204	-0.05%
2021/06/21	1	39.20	7	39.71	39.40	-6	12,196	-0.05%
2021/06/18	5	41.11	2	41.33	40.55	3	12,106	0.02%
2021/06/17	8	40.96	9	41.18	41.00	-1	11,999	-0.01%
2021/06/16	4	41.16	9	40.52	41.05	-5	11,813	-0.04%
2021/06/15	1	39.00	1	39.40	39.20	0	11,597	0.00%
2021/06/11	5	39.00	4	38.80	38.80	1	11,685	0.01%
2021/06/08	23	38.41	23	38.41	38.40	0	12,095	0.00%
2021/06/07	8	38.03	0	0.00	38.10	8	12,237	0.07%
2021/06/04	20	38.73	20	38.67	38.80	0	12,263	0.00%
2021/06/03	1	38.80	1	38.75	38.90	0	12,386	0.00%
2021/06/02	1	39.00	0	0.00	38.75	1	12,440	0.01%
2021/05/31	8	38.04	2	38.20	38.40	6	12,385	0.05%
2021/05/28	10	37.90	3	38.08	38.30	7	12,391	0.06%
2021/05/27	3	37.55	0	0.00	37.50	3	12,357	0.02%
2021/05/26	1	37.20	0	0.00	37.20	1	12,288	0.01%
2021/05/24	0	0.00	1	35.35	35.40	-1	12,192	-0.01%
2021/05/21	3	35.05	0	0.00	35.00	3	12,207	0.02%
2021/05/20	0	35.35	0	0.00	35.45	0	12,346	0.00%
2021/05/17	1	32.00	7	33.01	33.25	-6	12,492	-0.05%
2021/05/13	5	32.30	0	0.00	34.70	5	12,415	0.04%
2021/05/12	3	34.42	3	32.90	33.60	0	12,209	0.00%
2021/05/11	9	37.32	6	36.50	36.40	3	11,932	0.03%
2021/05/10	5	38.99	3	39.08	38.85	2	11,839	0.02%
2021/05/07	7	39.29	15	38.70	39.65	-8	11,902	-0.07%
2021/05/06	28	37.74	0	0.00	37.60	28	11,827	0.24%
2021/05/05	1	39.30	0	0.00	38.70	1	11,586	0.01%
2021/05/04	12	40.05	0	0.00	40.00	12	11,588	0.10%
2021/05/03	21	42.30	5	42.25	41.80	16	11,775	0.14%
2021/04/29	3	43.93	6	43.46	43.35	-3	11,697	-0.03%
2021/04/28	3	43.70	8	43.49	43.75	-5	11,604	-0.04%
2021/04/27	3	42.55	0	0.00	42.50	3	11,475	0.03%
2021/04/26	8	42.48	2	42.50	42.45	6	11,519	0.05%
2021/04/22	0	0.00	1	43.10	42.00	-1	12,120	-0.01%
2021/04/20	1	43.25	2	43.28	43.20	-1	12,849	-0.01%
2021/04/19	3	42.55	1	42.85	42.75	2	12,869	0.02%
2021/04/16	3	42.45	1	42.50	42.50	2	12,819	0.02%
2021/04/15	0	42.60	2	42.40	42.50	-2	12,960	-0.02%
2021/04/14	8	42.02	3	42.10	42.10	5	13,048	0.04%
2021/04/13	13.2	43.02	4	42.88	42.75	9.2	13,219	0.07%
2021/04/12	0.1	43.45	6	43.58	43.30	-6	13,260	-0.04%
2021/04/09	26	43.97	2.1	44.09	43.80	23.9	13,368	0.18%
2021/04/08	16	45.14	8	45.01	45.25	8	13,092	0.06%
2021/04/07	3	43.45	4	44.20	44.50	-1	12,668	-0.01%
2021/04/06	6	42.99	1.1	42.91	42.90	4.9	12,494	0.04%
2021/04/01	3	42.80	6	42.78	42.70	-3	12,548	-0.02%
2021/03/31	7	42.89	3.1	42.95	42.90	3.9	12,519	0.03%
2021/03/30	25	43.18	6	43.34	43.15	19	12,456	0.15%
2021/03/29	5	43.80	2	43.75	43.50	3	12,466	0.02%
2021/03/26	4.1	43.61	58	43.62	43.55	-54	12,456	-0.43%
2021/03/25	52	42.98	0	0.00	42.90	52	12,374	0.42%
2021/03/22	3	42.95	1	43.10	42.95	2	12,656	0.02%
2021/03/19	4	42.73	4	42.83	43.00	0	12,852	0.00%
2021/03/18	4	42.85	9	43.11	43.15	-5	12,934	-0.04%
2021/03/17	3	42.45	2.3	42.73	42.25	0.7	13,209	0.00%
2021/03/16	6	42.56	5.4	42.62	42.60	0.6	13,565	0.00%
2021/03/15	4	42.84	6	42.85	42.75	-2	13,882	-0.01%
2021/03/12	9	43.00	3	42.82	42.75	6	14,095	0.04%
2021/03/11	13	42.23	1	42.40	42.30	12	14,223	0.08%
2021/03/10	4	42.38	4	42.20	42.15	0	14,546	0.00%
2021/03/09	1	42.05	2	42.05	42.25	-1	14,756	-0.01%
2021/03/08	2	42.58	0	0.00	42.40	2	14,970	0.01%
2021/03/05	0	0.00	10	43.65	42.90	-10	15,179	-0.07%
2021/03/04	1	43.90	0	0.00	43.50	1	15,588	0.01%
2021/03/03	0	0.00	1	44.00	43.90	-1	16,233	-0.01%
2021/03/02	2	43.65	1	44.44	43.60	1	16,666	0.01%
2021/02/26	0	0.00	3	44.10	44.10	-3	16,977	-0.02%
2021/02/25	0	0.00	2	44.15	44.30	-2	17,426	-0.01%
2021/02/24	6	44.57	2	44.55	44.05	4	17,573	0.02%
2021/02/23	8	44.83	1	44.80	44.75	7	17,586	0.04%
2021/02/22	4.1	45.10	5	45.25	45.00	-0.9	17,692	-0.01%
2021/02/19	0	0.00	6	44.35	44.35	-6	17,644	-0.03%
2021/02/18	4	43.85	0	0.00	43.95	4	17,771	0.02%
2021/02/17	1	43.95	1	44.15	43.85	0	17,898	0.00%
2021/02/05	0	0.00	3	43.12	43.40	-3	17,998	-0.02%
2021/02/04	0	0.00	3	42.30	42.15	-3	18,487	-0.02%
2021/02/03	0	0.00	2	42.00	41.95	-2	18,648	-0.01%
2021/02/02	3	42.12	2	42.15	42.00	1	18,874	0.01%
2021/02/01	13	41.60	8	41.67	41.90	5	19,014	0.03%
2021/01/29	23	42.95	2	42.88	42.45	21	19,199	0.11%
2021/01/28	3	43.25	2	43.15	43.15	1	19,193	0.01%
2021/01/27	3	43.82	1	43.80	43.80	2	19,271	0.01%
2021/01/26	16	44.24	1	43.65	43.75	15	19,254	0.08%
2021/01/25	30	45.04	18	44.99	44.95	12	19,103	0.06%
2021/01/22	2	43.00	2	43.83	44.15	0	18,774	0.00%
2021/01/21	20	42.85	1	43.30	42.70	19	18,754	0.10%
2021/01/20	5	42.98	0	0.00	42.65	5	18,800	0.03%
2021/01/19	2	43.80	3	43.98	43.75	-1	18,607	-0.01%
2021/01/18	28	44.03	13	43.98	44.15	15	18,593	0.08%
2021/01/15	33	45.36	2	45.93	44.80	31	18,601	0.17%
2021/01/14	11	46.51	22	46.56	46.70	-11	18,293	-0.06%
2021/01/13	5	44.96	14	44.78	44.90	-9	17,949	-0.05%
2021/01/12	4	44.40	14	44.41	43.85	-10	18,092	-0.06%
2021/01/11	0	0.00	7	44.74	44.90	-7	18,612	-0.04%
2021/01/08	9	44.60	13	44.80	44.75	-4	18,733	-0.02%
2021/01/07	3	44.30	0	0.00	44.40	3	18,611	0.02%
2021/01/06	19	45.02	8	45.36	44.50	11	18,624	0.06%
2021/01/05	7	44.75	5	44.95	44.95	2	18,417	0.01%
2021/01/04	7	44.27	14	44.68	44.60	-7	18,456	-0.04%
2020/12/31	2	43.38	2	43.83	43.50	0	18,705	0.00%
2020/12/30	1	43.20	6	43.38	43.50	-5	18,822	-0.03%
2020/12/29	18	43.26	1	43.15	43.15	17	19,498	0.09%
2020/12/28	1	43.80	1	44.15	43.70	0	19,815	0.00%
2020/12/25	3	43.75	3	43.97	43.75	0	19,983	0.00%
2020/12/24	0	0.00	2	44.03	43.75	-2	20,069	-0.01%
2020/12/23	5	43.13	4	43.03	43.20	1	20,155	0.00%
2020/12/22	13	43.36	4	43.50	43.15	9	20,428	0.04%
2020/12/21	3	43.75	7	43.73	43.90	-4	20,608	-0.02%
2020/12/18	0	0.00	3	44.63	44.15	-3	20,573	-0.01%
2020/12/17	3	44.43	4	44.60	44.50	-1	20,678	0.00%
2020/12/16	1	44.30	10	44.35	44.40	-9	20,705	-0.04%
2020/12/15	17	43.59	3	43.47	43.35	14	20,614	0.07%
2020/12/14	10	44.15	1	44.75	44.15	9	20,435	0.04%
2020/12/11	22	44.34	4	44.36	44.35	18	20,484	0.09%
2020/12/10	13	45.94	5	45.80	45.50	8	20,316	0.04%
2020/12/09	18	47.71	14	47.46	47.20	4	20,238	0.02%
2020/12/08	6	46.98	12	47.60	47.85	-6	20,205	-0.03%
2020/12/07	5	47.62	8	48.01	47.35	-3	20,647	-0.01%
2020/12/04	14	46.92	4	47.24	47.20	10	20,442	0.05%
2020/12/03	5	47.78	4	47.61	47.60	1	20,121	0.00%
2020/12/02	8	47.53	55	47.49	47.45	-47	20,090	-0.23%
2020/12/01	60	48.17	11	48.24	48.20	49	19,979	0.25%
2020/11/30	28	48.79	54	48.90	48.05	-26	19,938	-0.13%
2020/11/27	21	48.32	47	47.98	48.40	-26	19,702	-0.13%
2020/11/26	3	46.43	17	46.56	47.45	-14	19,443	-0.07%
2020/11/25	7	46.14	12	45.91	45.75	-5	19,207	-0.03%
2020/11/24	17	47.33	18	47.73	46.85	-1	19,061	-0.01%
2020/11/23	1	47.25	5	47.11	46.75	-4	18,805	-0.02%
2020/11/20	1	46.05	0	0.00	46.25	1	18,968	0.01%
2020/11/19	1	46.75	5	47.11	46.50	-4	19,129	-0.02%
2020/11/18	4	46.49	6	46.50	46.35	-2	19,335	-0.01%
2020/11/17	12	46.98	9	47.15	46.65	3	19,912	0.02%
2020/11/16	42	47.10	56	47.09	46.80	-14	20,442	-0.07%
2020/11/13	11	46.94	6	46.81	46.70	5	20,731	0.02%
2020/11/12	23	47.03	185	47.42	46.90	-162	20,835	-0.78%	大賣/鉅額交易
2020/11/11	1	46.00	2	45.85	45.85	-1	20,461	0.00%
2020/11/10	15	44.68	8	45.37	44.90	7	20,732	0.03%
2020/11/09	24	45.37	0	0.00	45.25	24	21,800	0.11%
2020/11/06	2	45.45	7	45.64	45.30	-5	22,576	-0.02%
2020/11/05	0	0.00	7	44.35	44.70	-7	23,229	-0.03%
2020/11/04	16	43.39	2	43.78	43.80	14	24,048	0.06%
2020/11/03	1	43.90	1	44.00	43.75	0	24,687	0.00%
2020/11/02	11	43.22	0	0.00	43.25	11	25,601	0.04%
2020/10/30	8	43.61	2	44.00	43.55	6	27,081	0.02%
2020/10/29	11	43.80	6	43.80	44.55	5	27,382	0.02%
2020/10/28	14	44.66	12	44.60	44.55	2	27,423	0.01%
2020/10/27	10	45.50	1	45.55	45.60	9	27,518	0.03%
2020/10/26	7	46.04	0	0.00	45.70	7	27,982	0.03%
2020/10/23	3	46.82	55	47.36	46.45	-52	28,080	-0.19%
2020/10/22	4	47.00	7	46.49	47.00	-3	28,204	-0.01%
2020/10/21	50	46.94	2	47.18	46.35	48	28,313	0.17%
2020/10/20	37	46.30	9	46.44	46.25	28	28,481	0.10%
2020/10/19	44.5	45.99	51	46.32	46.80	-6.5	28,705	-0.02%
2020/10/16	10	44.14	5	44.79	43.60	5	28,456	0.02%
2020/10/15	25	45.67	34	45.37	45.10	-9	29,164	-0.03%
2020/10/14	4	45.25	1	46.05	45.05	3	29,634	0.01%
2020/10/13	13	44.98	24	45.28	45.70	-11	29,856	-0.04%
2020/10/12	18	45.81	0	0.00	45.30	18	30,054	0.06%
2020/10/08	13	45.42	48	46.14	46.30	-35	30,053	-0.12%
2020/10/07	20	44.55	12	44.68	44.90	8	29,831	0.03%
2020/10/06	17	44.13	21	44.19	45.00	-4	29,996	-0.01%
2020/10/05	1	42.10	2	42.63	42.90	-1	29,823	0.00%
2020/09/30	4	40.74	6	40.79	40.75	-2	29,671	-0.01%
2020/09/29	0	41.60	0	0.00	41.55	0	29,783	0.00%
2020/09/28	1	41.15	3	41.85	41.85	-2	30,098	-0.01%
2020/09/25	11.1	41.69	6	42.04	41.15	5.1	30,399	0.02%
2020/09/24	14	43.75	53	43.38	43.05	-39	30,492	-0.13%
2020/09/23	13	45.47	5	45.95	45.00	8	30,640	0.03%
2020/09/22	8	45.89	21	46.00	45.70	-13	30,888	-0.04%
2020/09/21	3	47.07	97	47.57	47.25	-94	31,357	-0.30%
2020/09/18	0	0.00	27	47.11	46.95	-27	31,337	-0.09%
2020/09/17	0	0.00	4	47.25	47.00	-4	31,523	-0.01%
2020/09/16	8	47.33	7	47.66	47.05	1	31,661	0.00%
2020/09/15	24	47.69	135	47.47	47.50	-111	31,599	-0.35%	大賣/鉅額交易
2020/09/14	11	47.99	28	47.80	46.60	-17	31,791	-0.05%
2020/09/11	423	47.07	43	47.11	47.30	380	32,083	1.18%	大買/鉅額交易
2020/09/10	32	47.18	57	47.20	46.25	-25	32,395	-0.08%
2020/09/09	8	43.50	8	45.01	45.15	0	31,771	0.00%
2020/09/08	32	44.56	10	44.25	44.05	22	31,868	0.07%
2020/09/07	18	44.97	10	45.34	44.40	8	32,136	0.02%
2020/09/04	10	43.36	6	44.79	44.80	4	32,370	0.01%
2020/09/03	36	44.94	16	44.48	44.40	20	32,591	0.06%
2020/09/02	16	44.90	18	44.98	45.00	-2	32,629	-0.01%
2020/09/01	17	45.03	37	45.09	45.40	-20	32,858	-0.06%
2020/08/31	22	44.11	18	43.72	43.65	4	32,742	0.01%
2020/08/28	7	43.42	8	44.04	44.30	-1	33,059	0.00%
2020/08/27	11	44.04	8	44.39	43.80	3	33,321	0.01%
2020/08/26	28	44.21	8	44.16	44.35	20	33,705	0.06%
2020/08/25	23	45.24	2	45.20	45.05	21	33,837	0.06%
2020/08/24	21	44.80	41	45.44	45.45	-20	33,911	-0.06%
2020/08/21	98	45.33	36	45.57	45.15	62	34,534	0.18%
2020/08/20	41	44.82	27	45.76	44.05	14	34,238	0.04%
2020/08/19	23	48.49	8	48.68	47.70	15	33,907	0.04%
2020/08/18	19	49.60	6	49.70	49.15	13	33,793	0.04%
2020/08/17	13	50.37	13	50.55	50.20	0	33,918	0.00%
2020/08/14	44	49.06	36	49.96	50.50	8	34,313	0.02%
2020/08/13	190	51.53	212	51.13	49.25	-22	34,217	-0.06%	大買/大賣/
2020/08/12	105	53.13	114	53.52	53.10	-9	33,525	-0.03%	大買/大賣/
2020/08/11	22	52.63	47	52.54	52.50	-25	33,359	-0.07%
2020/08/10	51	52.60	20	53.47	51.00	31	33,122	0.09%
2020/08/07	27	53.54	106	53.38	52.80	-79	32,895	-0.24%	大賣/
2020/08/06	167	53.22	39	52.99	53.40	128	32,555	0.39%	大買/鉅額交易
2020/08/05	57	52.28	266	51.34	52.50	-209	32,338	-0.65%	大賣/鉅額交易
2020/08/04	3	49.07	110	49.07	49.55	-107	31,486	-0.34%	大賣/鉅額交易
2020/08/03	4	48.50	1	48.75	48.50	3	31,569	0.01%
2020/07/31	11	48.41	100	48.60	48.50	-89	32,031	-0.28%
2020/07/30	14	49.01	14	48.95	49.25	0	32,010	0.00%
2020/07/29	19	47.13	7	47.01	47.25	12	31,895	0.04%
2020/07/28	18	47.30	54	47.22	46.90	-36	32,192	-0.11%
2020/07/27	105	47.73	80	47.76	47.55	25	32,879	0.08%	大買/
2020/07/24	77	48.85	47	48.72	48.40	30	33,427	0.09%
2020/07/23	36	50.30	36	50.28	50.30	0	33,217	0.00%
2020/07/22	5	49.49	8	50.07	49.45	-3	33,065	-0.01%
2020/07/21	119	49.13	33	49.39	49.00	86	33,126	0.26%	大買/
2020/07/20	2	46.55	17	47.22	48.40	-15	32,756	-0.05%
2020/07/17	19	45.98	8	46.09	45.85	11	32,592	0.03%
2020/07/16	12	45.50	54	45.48	45.45	-42	33,170	-0.13%
2020/07/15	7	45.01	1	46.05	44.55	6	33,437	0.02%
2020/07/14	6	45.82	8	45.46	45.50	-2	33,917	-0.01%
2020/07/13	23	44.90	4	45.00	45.40	19	33,967	0.06%
2020/07/10	20	46.71	12	45.64	45.15	8	34,161	0.02%
2020/07/09	12	48.84	5	49.07	49.00	7	34,187	0.02%
2020/07/08	25	49.82	39	50.07	49.80	-14	34,151	-0.04%
2020/07/07	107	49.21	22	49.68	49.35	85	34,128	0.25%	大買/
2020/07/06	136	49.99	44	49.87	50.00	92	34,344	0.27%	大買/
2020/07/03	3	48.58	13.5	48.55	48.50	-10.5	34,444	-0.03%
2020/07/02	7	47.60	4	47.90	48.00	3	34,802	0.01%
2020/07/01	12	47.77	4	47.68	47.20	8	34,772	0.02%
2020/06/30	13	48.15	22	48.08	47.70	-9	34,841	-0.03%
2020/06/29	14	46.85	2	47.22	46.70	12	34,695	0.03%
2020/06/24	9	46.84	11	46.51	47.10	-2	34,962	-0.01%
2020/06/23	10	46.02	2	46.10	46.00	8	35,446	0.02%
2020/06/22	10	46.76	2	46.95	46.60	8	36,010	0.02%
2020/06/19	6	47.42	6	47.77	47.45	0	36,293	0.00%
2020/06/18	28	46.97	36	46.88	47.85	-8	36,159	-0.02%
2020/06/17	39	46.31	68	46.32	46.05	-29	35,660	-0.08%
2020/06/16	0	0.00	8	44.73	44.80	-8	35,667	-0.02%
2020/06/15	19	44.46	22	44.70	43.70	-3	35,849	-0.01%
2020/06/12	32	44.44	35	44.18	45.00	-3	36,083	-0.01%
2020/06/11	50	45.59	48	45.73	44.50	2	36,124	0.01%
2020/06/10	23	46.59	22	46.35	46.00	1	36,030	0.00%
2020/06/09	60	45.43	14	45.48	45.60	46	36,039	0.13%
2020/06/08	2	45.35	10	45.27	45.25	-8	36,199	-0.02%
2020/06/05	16	44.86	16	44.55	44.25	0	36,074	0.00%
2020/06/04	36	44.85	47	44.77	44.60	-11	36,091	-0.03%
2020/06/03	10	44.05	25	43.89	44.05	-15	35,916	-0.04%
2020/06/02	24	43.20	19	43.52	43.20	5	35,702	0.01%
2020/06/01	12	42.89	24	43.06	43.20	-12	35,377	-0.03%
2020/05/29	24	41.99	9	41.96	42.00	15	35,022	0.04%
2020/05/28	14	42.73	23	42.44	42.10	-9	34,916	-0.03%
2020/05/27	15	40.78	18	40.83	40.95	-3	34,122	-0.01%
2020/05/26	10	40.89	16	40.72	40.15	-6	34,051	-0.02%
2020/05/25	4	39.76	5	39.47	40.15	-1	33,907	0.00%
2020/05/22	11	39.95	12	40.37	39.60	-1	33,612	0.00%
2020/05/21	25	40.50	10	41.04	41.30	15	33,201	0.05%
2020/05/20	2	38.63	0	0.00	39.15	2	32,618	0.01%
2020/05/19	7	39.35	7	39.70	39.30	0	32,530	0.00%
2020/05/18	40	38.98	22	38.78	38.85	18	31,990	0.06%
2020/05/15	23	42.11	26	42.45	42.00	-3	31,299	-0.01%
2020/05/14	64	42.60	54	42.66	41.95	10	30,723	0.03%
2020/05/13	13	43.97	8	44.06	44.10	5	30,202	0.02%
2020/05/12	22	43.83	25	43.81	44.25	-3	30,079	-0.01%
2020/05/11	20	43.20	26	43.36	43.00	-6	29,914	-0.02%
2020/05/08	9	41.71	9	42.04	41.55	0	29,380	0.00%
2020/05/07	5	40.67	17	40.33	41.00	-12	29,258	-0.04%
2020/05/06	10	39.39	4	39.46	39.25	6	28,739	0.02%
2020/05/05	5	39.55	53	40.27	39.10	-48	28,655	-0.17%
2020/05/04	6	39.47	10	38.91	39.50	-4	28,432	-0.01%
2020/04/30	4	38.85	7	39.22	39.95	-3	28,255	-0.01%
2020/04/29	13	37.18	24	37.24	37.55	-11	27,612	-0.04%
2020/04/28	9	36.57	4	37.00	36.45	5	27,050	0.02%
2020/04/27	5	36.35	9	36.08	36.65	-4	26,985	-0.01%
2020/04/24	23	35.59	37	35.29	35.45	-14	26,688	-0.05%
2020/04/23	39	35.42	34	35.62	35.35	5	26,299	0.02%
2020/04/22	21	35.61	17	35.56	35.70	4	25,993	0.02%
2020/04/21	72	36.83	299	36.81	35.70	-227	25,836	-0.88%	大賣/鉅額交易
2020/04/20	266	36.74	6	36.59	36.75	260	25,133	1.03%	大買/鉅額交易
2020/04/17	14	35.86	19	35.86	35.40	-5	24,815	-0.02%
2020/04/16	1	34.70	100	33.85	34.70	-99	24,354	-0.41%
2020/04/15	16	35.17	23	35.45	34.50	-7	24,732	-0.03%
2020/04/14	14	34.23	23	34.98	34.90	-9	24,488	-0.04%
2020/04/13	3	33.78	0	0.00	33.60	3	24,494	0.01%
2020/04/10	25	34.17	14	34.21	34.20	11	24,821	0.04%
2020/04/09	50	35.54	41	35.36	34.00	9	25,514	0.04%
2020/04/08	28	34.90	24	35.22	35.20	4	25,418	0.02%
2020/04/07	20	34.63	32	34.72	34.70	-12	24,919	-0.05%
2020/04/06	38	32.21	32	32.44	32.65	6	24,255	0.02%
2020/04/01	12	31.64	16	31.49	31.75	-4	23,929	-0.02%
2020/03/31	33	31.38	38	31.53	31.25	-5	23,832	-0.02%
2020/03/30	10	30.84	7	30.78	31.10	3	23,473	0.01%
2020/03/27	32	31.62	38	31.90	30.80	-6	23,145	-0.03%
2020/03/26	13	30.07	14	30.15	31.30	-1	22,533	0.00%
2020/03/25	3	29.15	8	29.03	29.40	-5	21,867	-0.02%
2020/03/24	6	25.96	7	26.34	26.75	-1	21,608	0.00%
2020/03/23	7	24.88	2	24.63	24.50	5	21,739	0.02%
2020/03/20	3	25.63	20	25.51	25.85	-17	21,736	-0.08%
2020/03/19	23	23.68	7	24.46	23.50	16	21,555	0.07%
2020/03/18	11	27.27	1	27.65	26.10	10	21,752	0.05%
2020/03/17	5	28.39	0	0.00	27.70	5	21,544	0.02%
2020/03/16	2	30.50	2	32.40	29.70	0	21,262	0.00%
2020/03/13	7	31.39	2	31.70	32.05	5	21,042	0.02%
2020/03/12	7	35.77	0	0.00	34.75	7	20,873	0.03%
2020/03/11	63	39.81	65	39.96	38.50	-2	20,670	-0.01%
2020/03/10	18	37.97	18	38.25	38.75	0	20,469	0.00%
2020/03/09	66	39.54	1	41.45	38.90	65	20,550	0.32%
2020/03/06	0	0.00	10	40.99	41.15	-10	20,496	-0.05%
2020/03/05	0	0.00	13	40.61	40.60	-13	20,648	-0.06%
2020/03/04	23	39.06	1	39.15	39.40	22	20,493	0.11%
2020/03/03	1	39.95	33	40.51	39.70	-32	20,513	-0.16%
2020/03/02	12	38.49	1	39.50	39.00	11	20,483	0.05%
2020/02/27	43	39.45	1	38.95	39.00	42	20,539	0.20%
2020/02/26	8	42.17	0	0.00	41.35	8	20,352	0.04%
2020/02/25	1	43.10	1	43.50	43.45	0	20,386	0.00%
2020/02/24	1	43.15	1	43.65	43.65	0	20,577	0.00%
2020/02/21	5	43.67	0	0.00	43.75	5	20,871	0.02%
2020/02/20	0	0.00	12	43.97	44.05	-12	21,172	-0.06%
2020/02/19	0	0.00	10	43.45	42.85	-10	21,259	-0.05%
2020/02/17	1	43.50	5	43.30	43.25	-4	22,448	-0.02%
2020/02/14	4	43.48	10	43.70	43.10	-6	23,240	-0.03%
2020/02/13	5	43.89	5	44.35	43.20	0	24,558	0.00%
2020/02/12	4	43.85	29	43.67	44.60	-25	25,914	-0.10%
2020/02/11	3	41.18	11	41.03	41.85	-8	25,711	-0.03%
2020/02/10	33	39.40	14	39.82	39.75	19	25,801	0.07%
2020/02/07	5	41.22	1	41.40	41.05	4	25,899	0.02%
2020/02/06	29	42.04	6	41.87	42.25	23	26,299	0.09%
2020/02/05	9	40.92	6	40.93	41.20	3	26,896	0.01%
2020/02/04	1	41.20	2	41.48	41.30	-1	27,189	0.00%
2020/02/03	1	37.70	2	39.15	40.00	-1	27,672	0.00%
2020/01/31	4	40.68	3	41.12	40.90	1	28,052	0.00%
2020/01/30	25	42.20	0	0.00	41.85	25	28,072	0.09%
2020/01/20	1	46.10	32	46.23	46.45	-31	28,233	-0.11%
2020/01/17	10	45.45	16	45.96	45.45	-6	28,649	-0.02%
2020/01/16	20	45.79	15	46.10	45.55	5	28,846	0.02%
2020/01/15	12	46.66	27	46.69	46.30	-15	28,983	-0.05%
2020/01/14	6	46.35	14	46.72	46.80	-8	29,176	-0.03%
2020/01/13	8	46.25	6	46.62	46.35	2	29,078	0.01%
2020/01/10	0	0.00	1	45.45	45.65	-1	29,337	0.00%
2020/01/09	37	45.11	32	45.14	45.20	5	29,326	0.02%
2020/01/08	21	43.25	26	43.30	43.40	-5	29,063	-0.02%
2020/01/07	28	42.91	52	42.94	43.20	-24	29,218	-0.08%
2020/01/06	61	42.19	25	42.25	41.65	36	29,767	0.12%
2020/01/03	101	45.68	22	45.85	43.85	79	29,727	0.27%	大買/
2020/01/02	63	46.66	29	46.35	47.00	34	29,685	0.11%
2019/12/31	2	44.75	2	45.30	45.10	0	29,739	0.00%
2019/12/30	16	45.12	13	45.41	44.90	3	30,178	0.01%
2019/12/27	2	45.20	10	45.15	45.40	-8	30,544	-0.03%
2019/12/26	13	45.13	0	0.00	45.15	13	31,259	0.04%
2019/12/25	26	46.43	28	46.36	46.40	-2	31,405	-0.01%
2019/12/24	5	46.30	11	46.29	46.25	-6	31,752	-0.02%
2019/12/23	20	45.93	4	46.09	45.90	16	31,981	0.05%
2019/12/20	3	46.63	3	46.67	46.80	0	32,123	0.00%
2019/12/19	9	46.03	10	46.47	45.90	-1	32,661	0.00%
2019/12/18	12	46.30	0	0.00	46.00	12	33,134	0.04%
2019/12/17	17	47.79	12	48.33	47.90	5	33,154	0.02%
2019/12/16	12	47.57	39	46.60	47.90	-27	33,259	-0.08%
2019/12/13	29	47.99	6	46.81	45.80	23	33,304	0.07%
2019/12/12	17	47.98	17	48.16	48.75	0	33,254	0.00%
2019/12/11	4	47.90	5	47.70	47.70	-1	33,557	0.00%
2019/12/10	99	47.74	104	47.80	48.30	-5	33,920	-0.01%	大賣/
2019/12/09	3	48.53	6	48.49	47.75	-3	34,326	-0.01%
2019/12/06	17	47.98	15	48.64	47.45	2	34,645	0.01%
2019/12/05	3	47.80	4	47.79	47.95	-1	35,780	0.00%
2019/12/04	50	47.09	45	48.09	46.90	5	37,666	0.01%
2019/12/03	26	48.83	25	48.96	48.45	1	39,329	0.00%
2019/12/02	23	48.46	33	47.87	49.90	-10	39,620	-0.03%
2019/11/28	10	49.47	10	49.62	49.40	0	39,863	0.00%
2019/11/27	17	50.57	12	50.75	50.00	5	41,176	0.01%
2019/11/26	6	50.42	11	50.45	50.50	-5	41,983	-0.01%
2019/11/25	15	50.10	15	49.77	49.60	0	42,057	0.00%
2019/11/22	8	49.40	16	49.48	49.50	-8	42,338	-0.02%
2019/11/21	56	49.93	43	49.77	49.50	13	42,736	0.03%
2019/11/20	15	49.92	14	50.37	50.60	1	43,309	0.00%
2019/11/19	16	51.03	7	51.23	50.60	9	45,154	0.02%
2019/11/18	7	51.23	2	52.00	51.20	5	45,711	0.01%
2019/11/15	59	51.82	51	52.06	51.00	8	45,973	0.02%
2019/11/14	118	50.57	20	51.62	52.20	98	46,146	0.21%	大買/
2019/11/13	15	50.21	16	50.14	50.90	-1	46,986	0.00%
2019/11/12	21	48.89	29	48.95	50.10	-8	47,221	-0.02%
2019/11/11	14	47.16	32	46.89	47.05	-18	46,232	-0.04%
2019/11/08	16	43.73	20	44.28	44.70	-4	44,678	-0.01%
2019/11/07	24	42.90	22	43.24	43.30	2	44,375	0.00%
2019/11/06	50	43.86	50	44.89	43.90	0	44,263	0.00%
2019/11/05	54	44.79	60	45.05	45.45	-6	43,928	-0.01%
2019/11/04	23	44.28	28	44.59	45.00	-5	43,667	-0.01%
2019/11/01	23	42.90	24	42.93	43.00	-1	43,027	0.00%
2019/10/31	18	41.89	47	42.61	42.75	-29	42,830	-0.07%
2019/10/30	2	41.35	9	41.67	41.80	-7	42,219	-0.02%
2019/10/29	6	40.90	2	41.18	40.75	4	41,778	0.01%
2019/10/28	4	40.83	27	41.54	41.80	-23	41,663	-0.06%
2019/10/25	15	40.56	39	41.07	40.75	-24	41,324	-0.06%
2019/10/24	33	41.30	12	41.83	41.50	21	41,037	0.05%
2019/10/23	3	41.52	8	41.75	41.85	-5	41,300	-0.01%
2019/10/22	10	41.80	8	41.50	40.95	2	42,375	0.00%
2019/10/21	8	41.07	5	41.15	41.30	3	43,052	0.01%
2019/10/18	11	41.21	38	41.62	41.30	-27	43,326	-0.06%
2019/10/17	14	40.73	6	41.08	40.85	8	43,947	0.02%
2019/10/16	20	41.05	23	41.40	41.30	-3	44,070	-0.01%
2019/10/15	10	41.16	18	41.19	40.75	-8	43,931	-0.02%
2019/10/14	86	41.54	65	41.09	41.20	21	44,038	0.05%
2019/10/09	101	38.94	81	38.80	38.60	20	43,419	0.05%	大買/
2019/10/08	70	38.47	134	38.67	38.95	-64	43,382	-0.15%	大賣/
2019/10/07	62	38.39	42	38.57	38.15	20	42,489	0.05%
2019/10/04	18	37.61	34	37.65	37.90	-16	41,966	-0.04%
2019/10/03	74	37.19	47	37.45	37.70	27	41,536	0.07%
2019/10/02	24	36.45	44	36.52	37.80	-20	41,033	-0.05%
2019/10/01	8	35.79	12	35.74	35.90	-4	40,230	-0.01%
2019/09/27	30	34.03	36	34.25	34.75	-6	39,831	-0.02%
2019/09/26	60	36.35	60	35.39	35.60	0	39,393	0.00%
2019/09/25	0	0.00	9	35.96	36.10	-9	39,158	-0.02%
2019/09/24	7	36.96	42	36.45	35.80	-35	39,255	-0.09%
2019/09/23	17	37.61	22	37.80	37.50	-5	38,966	-0.01%
2019/09/20	12	36.88	3	37.30	36.85	9	38,463	0.02%
2019/09/19	20	36.90	23	37.02	36.95	-3	37,999	-0.01%
2019/09/18	9	36.73	15	36.59	36.50	-6	37,726	-0.02%
2019/09/17	20	36.83	18	36.90	36.70	2	37,174	0.01%
2019/09/16	53	36.40	65	36.48	36.25	-12	37,095	-0.03%
2019/09/12	1	35.80	2	36.08	35.85	-1	36,562	0.00%
2019/09/11	6	35.48	2	35.83	35.55	4	36,167	0.01%
2019/09/10	69	35.57	76	35.46	35.70	-7	35,595	-0.02%
2019/09/09	52	36.15	19	36.74	35.55	33	35,065	0.09%
2019/09/06	80	37.26	81	37.50	37.00	-1	34,262	0.00%
2019/09/05	28	35.61	498	35.05	36.60	-470	32,356	-1.45%	大賣/鉅額交易
2019/09/04	464	33.21	17	32.82	33.30	447	30,454	1.47%	大買/鉅額交易
2019/09/03	24	32.43	25	32.48	32.10	-1	30,089	0.00%
2019/09/02	4	32.04	12	32.12	32.50	-8	29,806	-0.03%
2019/08/30	24	32.46	80	32.55	32.10	-56	29,435	-0.19%
2019/08/29	86	31.96	27	31.73	32.15	59	28,021	0.21%
2019/08/28	17	30.68	22	30.82	30.65	-5	27,048	-0.02%
2019/08/27	25.1	31.33	27	31.42	30.80	-1.9	26,720	-0.01%
2019/08/26	23	31.26	2	30.98	30.95	21	26,329	0.08%
2019/08/23	72	32.37	77	32.46	32.40	-5	25,684	-0.02%
2019/08/22	140	32.04	152	32.10	32.80	-12	24,986	-0.05%	大買/大賣/
2019/08/21	34.3	29.76	73	29.88	30.60	-38.7	22,932	-0.17%
2019/08/20	11	29.40	29	29.37	29.10	-18	22,112	-0.08%
2019/08/19	33	29.93	8	29.72	29.60	25	21,683	0.12%
2019/08/16	30	29.27	59	29.52	29.50	-29	21,065	-0.14%
2019/08/15	20	28.37	51	28.32	28.60	-31	19,576	-0.16%
2019/08/14	0	0.00	9	27.66	27.50	-9	18,507	-0.05%
2019/08/13	0	26.80	0	26.80	26.65	0	18,053	0.00%
2019/08/12	0	0.00	2	26.75	26.75	-2	18,163	-0.01%
2019/08/08	0	26.90	7	26.70	26.85	-7	18,476	-0.04%
2019/08/07	30	26.38	32	26.47	26.25	-2	18,360	-0.01%
2019/08/06	7	25.51	1	26.10	26.25	6	18,355	0.03%
2019/08/05	3	25.55	5	25.60	25.50	-2	18,274	-0.01%
2019/08/02	8	25.76	0	0.00	26.00	8	18,250	0.04%
2019/08/01	0	0.00	3	26.70	26.40	-3	18,095	-0.02%
2019/07/31	1	26.60	0	0.00	27.00	1	17,994	0.01%
2019/07/30	17	26.15	23	26.12	26.20	-6	17,759	-0.03%
2019/07/29	13	26.56	0	0.00	26.50	13	17,817	0.07%
2019/07/26	4	26.54	1	26.75	26.75	3	17,716	0.02%
2019/07/25	8.1	26.94	4	26.74	27.05	4.1	17,541	0.02%
2019/07/24	142	26.70	163	26.87	26.35	-21	17,125	-0.12%	大買/大賣/
2019/07/23	30	28.50	1	28.30	28.20	29	16,007	0.18%
2019/07/22	31	28.68	20	28.74	29.00	11	14,988	0.07%
2019/07/19	55	29.61	39	29.51	29.25	16	14,758	0.11%
2019/07/18	0	0.00	19	28.98	29.05	-19	14,620	-0.13%
2019/07/17	9	28.60	9	28.76	28.70	0	14,531	0.00%
2019/07/16	8	28.45	60	28.46	28.60	-52	14,662	-0.35%
2019/07/15	15	27.62	12	27.83	28.20	3	14,314	0.02%
2019/07/12	0	27.10	63	26.69	27.10	-63	14,129	-0.45%
2019/07/11	0	0.00	101	25.75	25.95	-101	14,174	-0.71%	大賣/鉅額交易
2019/07/10	0	0.00	11	26.35	26.30	-11	14,850	-0.07%
2019/07/09	0	0.00	25	26.29	26.20	-25	15,220	-0.16%
2019/07/08	0	0.00	10.3	26.50	26.40	-10.3	16,078	-0.06%
2019/07/05	0	0.00	1	26.65	26.70	-1	16,403	-0.01%
2019/07/04	0	26.95	11	26.80	26.90	-11	16,726	-0.07%
2019/07/03	0	0.00	14	26.78	26.65	-14	16,980	-0.08%
2019/07/02	0	0.00	8	26.71	26.65	-8	17,478	-0.05%
2019/07/01	14	26.58	25	26.74	26.60	-11	18,100	-0.06%
2019/06/28	42	26.19	55	26.25	26.05	-13	18,963	-0.07%
2019/06/27	0	26.00	2	25.75	26.00	-2	20,197	-0.01%
2019/06/26	0	0.00	35	25.36	25.35	-35	20,600	-0.17%
2019/06/25	0	0.00	6	25.80	25.30	-6	20,709	-0.03%
2019/06/24	0	0.00	0.2	25.80	25.80	-0.2	20,854	0.00%
2019/06/21	44	26.17	45	26.19	25.95	-1	20,896	0.00%
2019/06/20	5	25.45	1	25.50	25.35	4	20,493	0.02%
2019/06/19	0	0.00	5	25.35	25.25	-5	20,503	-0.02%
2019/06/17	4	25.20	54	24.81	24.95	-50	20,649	-0.24%
2019/06/14	32	25.38	22	25.31	25.00	10	20,766	0.05%
2019/06/12	0	25.20	0	25.20	25.20	0	20,296	0.00%
2019/06/11	0.1	24.90	10	24.80	24.90	-10	20,305	-0.05%
2019/06/06	2	23.55	2	23.40	23.40	0	20,058	0.00%
2019/06/05	2	23.75	4	23.98	23.45	-2	20,117	-0.01%
2019/06/04	12	23.38	3	23.48	23.50	9	20,139	0.04%
2019/06/03	0	0.00	2	23.10	23.35	-2	20,228	-0.01%
2019/05/31	14	23.16	3	23.25	23.15	11	20,259	0.05%
2019/05/30	0	0.00	14	22.43	22.80	-14	20,363	-0.07%
2019/05/29	12	22.05	20	22.20	22.05	-8	20,338	-0.04%
2019/05/28	3	22.82	0	0.00	22.60	3	20,280	0.01%
2019/05/27	1	22.70	35	22.95	23.15	-34	20,272	-0.17%
2019/05/24	10	23.39	44	23.34	23.00	-34	20,291	-0.17%
2019/05/23	17	23.49	34	23.54	23.70	-17	20,268	-0.08%
2019/05/22	54	23.92	36	23.68	23.55	18	20,365	0.09%
2019/05/21	3	23.23	31	23.30	23.20	-28	20,493	-0.14%
2019/05/20	2	23.75	14	23.57	23.50	-12	21,209	-0.06%
2019/05/17	4	23.88	13	23.82	23.75	-9	21,337	-0.04%
2019/05/16	56	24.60	16	24.59	23.65	40	21,310	0.19%
2019/05/15	0	0.00	1	23.85	23.95	-1	21,224	0.00%
2019/05/14	7	23.00	0	0.00	23.50	7	21,291	0.03%
2019/05/13	5	23.10	0	0.00	23.10	5	21,387	0.02%
2019/05/10	0	0.00	1	24.70	24.00	-1	21,375	0.00%
2019/05/09	21	24.70	0	0.00	24.35	21	21,316	0.10%
2019/05/06	12	24.58	4	24.68	24.50	8	21,236	0.04%
2019/05/03	10	25.75	1	25.85	25.75	9	20,972	0.04%
2019/05/02	0	0.00	3	25.63	25.70	-3	20,975	-0.01%
2019/04/30	7	25.34	0	0.00	25.55	7	20,948	0.03%
2019/04/29	31	25.62	1	25.70	25.90	30	20,870	0.14%
2019/04/26	18	25.70	6	25.60	25.70	12	20,598	0.06%
2019/04/25	20	25.96	7.4	25.97	26.10	12.6	20,614	0.06%
2019/04/24	99.4	26.58	99	26.44	25.85	0.4	20,653	0.00%
2019/04/23	26	27.83	11	28.02	27.55	15	19,663	0.08%
2019/04/22	0	0.00	14	28.10	28.10	-14	19,327	-0.07%
2019/04/19	11	27.47	11	27.54	27.35	0	18,894	0.00%
2019/04/18	5	27.37	22	27.65	27.00	-17	18,667	-0.09%
2019/04/17	22	27.96	26	28.03	27.50	-4	18,384	-0.02%
2019/04/16	69	28.50	109	28.35	28.05	-40	17,818	-0.22%	大賣/
2019/04/15	87	27.56	33	27.54	27.35	54	17,098	0.32%
2019/04/12	50	27.69	59	27.77	27.55	-9	16,723	-0.05%
2019/04/11	54	26.67	30	27.12	26.80	24	15,825	0.15%
2019/04/10	52	26.77	2	26.85	26.90	50	15,437	0.32%
2019/04/09	25	26.45	53	26.59	26.45	-28	15,118	-0.19%
2019/04/08	7	27.36	47	27.40	27.05	-40	14,820	-0.27%
2019/04/03	46	26.65	37	26.68	26.60	9	14,225	0.06%
2019/04/02	113	26.14	58	26.18	26.40	55	13,501	0.41%	大買/
2019/04/01	86	25.32	73	25.28	25.30	13	12,231	0.11%
2019/03/29	0	0.00	9	23.21	23.70	-9	10,574	-0.09%
2019/03/28	10	22.57	11	22.49	22.70	-1	10,037	-0.01%
2019/03/27	0	0.00	5	22.33	22.70	-5	10,028	-0.05%
2019/03/26	1	21.90	0	0.00	21.70	1	10,195	0.01%
2019/03/25	2	21.90	12	21.88	22.00	-10	10,179	-0.10%
2019/03/22	3	22.45	8	22.75	22.35	-5	10,200	-0.05%
2019/03/21	2	22.75	2	22.60	22.60	0	10,207	0.00%
2019/03/19	55	22.37	3	22.35	22.35	52	10,382	0.50%
2019/03/18	23	21.76	25	21.91	22.15	-2	10,457	-0.02%
2019/03/15	0	0.00	1	21.80	21.80	-1	10,411	-0.01%
2019/03/14	7	21.67	4	21.50	21.50	3	10,552	0.03%
2019/03/13	9	22.18	0	0.00	22.20	9	10,743	0.08%
2019/03/12	4	22.53	1	22.40	22.40	3	10,932	0.03%
2019/03/08	0	0.00	0	21.70	21.65	0	11,761	0.00%
2019/03/07	14	22.40	2	22.25	22.20	12	11,895	0.10%
2019/03/06	5	22.79	5	22.90	22.90	0	12,051	0.00%
2019/03/05	5	23.15	2	23.10	22.80	3	12,248	0.02%
2019/03/04	4.2	22.70	7	22.89	22.95	-2.9	12,222	-0.02%
2019/02/27	3	22.90	0	0.00	22.70	3	12,217	0.02%
2019/02/26	6	22.91	2	23.05	23.05	4	12,267	0.03%
2019/02/25	2	22.95	6	23.00	23.00	-4	12,418	-0.03%
2019/02/22	2	22.95	2	22.90	23.00	0	12,358	0.00%
2019/02/21	91	22.91	94	23.05	23.20	-3	12,366	-0.02%
2019/02/20	3	22.83	2	22.95	22.95	1	12,650	0.01%
2019/02/19	52	22.14	68	22.45	23.05	-16	12,561	-0.13%
2019/02/18	0	0.00	1	21.85	21.90	-1	11,968	-0.01%
2019/02/15	73	21.26	70	21.49	21.55	3	12,015	0.02%
2019/02/14	0	0.00	2	21.70	21.50	-2	12,021	-0.02%
2019/02/13	6	21.70	2	21.75	21.70	4	11,962	0.03%
2019/02/12	7	21.16	7	21.31	21.60	0	12,446	0.00%
2019/02/11	0	0.00	23	20.98	21.20	-23	12,566	-0.18%
2019/01/30	11	20.62	10	20.90	20.60	1	12,660	0.01%
2019/01/29	7	20.55	7	20.70	20.80	0	13,024	0.00%
2019/01/28	10	20.85	0	0.00	20.85	10	13,415	0.07%
2019/01/25	0	0.00	8	20.75	20.70	-8	13,626	-0.06%
2019/01/24	5	20.40	5	20.60	20.50	0	13,733	0.00%
2019/01/23	2	20.25	28	20.35	20.50	-26	13,935	-0.19%
2019/01/22	12	20.29	0	0.00	20.20	12	14,072	0.09%
2019/01/21	10	20.80	2	20.90	20.70	8	14,161	0.06%
2019/01/18	0	0.00	12	20.62	20.60	-12	14,266	-0.08%
2019/01/17	11	20.55	5	20.95	20.30	6	14,486	0.04%
2019/01/16	0	0.00	20	20.41	20.60	-20	14,495	-0.14%
2019/01/15	5	20.10	0	0.00	20.20	5	14,360	0.03%
2019/01/10	2	20.05	0	0.00	20.05	2	15,020	0.01%
2019/01/08	0	0.00	4	20.05	20.05	-4	15,487	-0.03%
2019/01/07	0	0.00	1	19.85	19.90	-1	15,621	-0.01%
2019/01/04	1	19.00	8	19.16	19.20	-7	15,783	-0.04%
2019/01/03	10	20.00	10	20.20	19.80	0	15,907	0.00%
2019/01/02	4	20.00	0	0.00	19.85	4	16,019	0.02%
2018/12/26	5	20.10	5	20.30	19.90	0	16,926	0.00%
2018/12/25	5	20.00	0	0.00	20.15	5	17,065	0.03%
2018/12/21	12	20.33	30	20.51	20.95	-18	17,410	-0.10%
2018/12/20	24	20.67	17	20.83	20.60	7	17,722	0.04%
2018/12/19	39	21.60	22	21.70	21.30	17	17,714	0.10%
2018/12/18	1	20.75	2	20.93	21.05	-1	17,683	-0.01%
2018/12/17	1	21.05	0	0.00	21.05	1	17,765	0.01%
2018/12/14	1	21.35	0	0.00	21.50	1	17,781	0.01%
2018/12/11	30	21.60	3	21.47	21.10	27	17,662	0.15%
2018/12/10	32	20.74	20	21.00	20.65	12	17,651	0.07%
2018/12/07	0	0.00	3	21.23	21.20	-3	17,651	-0.02%
2018/12/06	34	21.54	45	21.11	20.35	-11	17,640	-0.06%
2018/12/05	33	21.69	10	21.95	21.80	23	17,458	0.13%
2018/12/04	31	22.42	27	22.61	22.40	4	17,852	0.02%
2018/12/03	6	22.11	34	21.47	22.30	-28	17,951	-0.16%
2018/11/30	0	0.00	3	20.58	20.40	-3	17,427	-0.02%
2018/11/29	6	20.34	2	20.85	20.00	4	17,294	0.02%
2018/11/28	0	0.00	1	20.30	20.35	-1	17,213	-0.01%
2018/11/27	0	0.00	2	19.70	19.85	-2	17,126	-0.01%
2018/11/26	1	19.25	0	0.00	19.20	1	17,119	0.01%
2018/11/23	1	19.05	0	0.00	19.05	1	17,118	0.01%
2018/11/22	13	19.77	3	19.97	19.45	10	17,050	0.06%
2018/11/21	1	19.35	0	0.00	19.55	1	16,899	0.01%
2018/11/20	55	19.77	56	19.62	19.65	-1	16,952	-0.01%
2018/11/19	34	20.24	46	20.15	20.10	-12	17,034	-0.07%
2018/11/16	12	19.23	1	19.80	19.20	11	16,955	0.06%
2018/11/15	0	0.00	12	19.48	19.55	-12	16,886	-0.07%
2018/11/14	0	0.00	25	19.11	19.10	-25	16,986	-0.15%
2018/11/13	2	17.90	56	18.28	18.70	-54	17,107	-0.32%
2018/11/12	10	18.25	20	18.45	18.60	-10	17,024	-0.06%
2018/11/09	119	18.12	140	18.08	18.30	-21	16,951	-0.12%	大買/大賣/
2018/11/08	95	19.23	47	19.40	19.00	48	16,502	0.29%
2018/11/07	0	0.00	20	19.10	18.85	-20	16,287	-0.12%
2018/11/06	24	18.86	2	18.80	18.75	22	16,284	0.14%
2018/11/05	80	20.41	10	20.68	19.90	70	15,950	0.44%
2018/11/02	27	21.10	16	21.13	21.30	11	15,614	0.07%
2018/11/01	21	20.06	23	20.31	20.30	-2	15,470	-0.01%
2018/10/31	6	19.48	8	19.76	19.80	-2	15,696	-0.01%
2018/10/30	55	19.32	64	19.36	19.15	-9	15,858	-0.06%
2018/10/29	20	18.80	43	18.80	18.95	-23	16,107	-0.14%
2018/10/26	12	18.24	21	18.52	18.35	-9	16,437	-0.05%
2018/10/25	12	18.40	51	18.71	18.25	-39	16,927	-0.23%
2018/10/24	21	19.71	20	19.90	19.75	1	16,924	0.01%
2018/10/23	1	20.20	0	0.00	20.10	1	16,963	0.01%
2018/10/18	25	20.70	26	20.78	20.95	-1	17,019	-0.01%
2018/10/17	5	20.62	2	20.55	20.35	3	16,837	0.02%
2018/10/16	10	21.05	0	0.00	21.20	10	16,856	0.06%
2018/10/15	15	20.73	2	20.28	20.75	13	16,972	0.08%
2018/10/12	37	19.37	74	19.77	20.10	-37	16,971	-0.22%
2018/10/11	29	19.40	1	19.35	19.35	28	17,020	0.16%
2018/10/09	3	21.73	4	21.59	21.50	-1	17,107	-0.01%
2018/10/08	10	21.55	47	21.59	21.65	-37	17,213	-0.21%
2018/10/05	182	21.99	225	21.42	21.40	-43	17,064	-0.25%	大買/大賣/
2018/10/04	25	23.45	16	23.65	23.45	9	16,604	0.05%
2018/10/03	10	23.70	10	23.70	23.70	0	16,650	0.00%
2018/10/02	2	24.45	0	0.00	24.50	2	16,732	0.01%
2018/10/01	3	24.20	3	24.25	24.40	0	16,847	0.00%
2018/09/28	1	24.10	2	24.40	24.10	-1	16,892	-0.01%
2018/09/27	18	24.95	3	24.95	24.65	15	16,787	0.09%
2018/09/26	6	24.42	0	0.00	24.55	6	16,534	0.04%
2018/09/25	79	24.71	23	24.82	24.70	56	16,640	0.34%
2018/09/21	2	23.75	40	23.89	24.10	-38	16,420	-0.23%
2018/09/20	16	23.38	14	23.31	23.25	2	16,399	0.01%
2018/09/19	0	23.80	10	23.92	23.65	-10	16,559	-0.06%
2018/09/18	40	24.10	0	0.00	23.95	40	16,537	0.24%
2018/09/17	27	24.37	20	24.60	24.80	7	16,679	0.04%
2018/09/14	23	24.48	103	24.45	24.60	-80	16,705	-0.48%	大賣/
2018/09/13	17	23.49	15	23.57	23.55	2	16,891	0.01%
2018/09/12	37	23.38	22	23.49	23.10	15	17,158	0.09%
2018/09/11	30	23.27	71	23.80	23.85	-41	17,449	-0.23%
2018/09/10	114	24.06	21	23.46	23.30	93	18,032	0.52%	大買/
2018/09/07	87	26.68	14	26.70	25.85	73	19,104	0.38%
2018/09/06	15	28.10	10	28.05	28.00	5	21,158	0.02%
2018/09/05	3	27.80	0	0.00	27.85	3	22,206	0.01%
2018/09/04	73	27.88	64	28.00	27.90	9	22,719	0.04%
2018/09/03	26	28.78	0	0.00	28.55	26	22,715	0.11%
2018/08/31	11	28.96	22	29.11	29.40	-11	22,722	-0.05%
2018/08/30	0	0.00	11	28.98	29.10	-11	22,854	-0.05%
2018/08/29	2	29.20	1	29.05	29.10	1	22,947	0.00%
2018/08/28	1	29.10	0	0.00	28.90	1	23,098	0.00%
2018/08/27	3	29.10	31	29.13	29.25	-28	23,249	-0.12%
2018/08/24	26	28.65	40	28.69	28.80	-14	23,183	-0.06%
2018/08/23	36	28.90	55	29.01	28.95	-19	23,073	-0.08%
2018/08/22	0	0.00	11	27.76	27.60	-11	22,828	-0.05%
2018/08/21	40	27.08	43	27.32	27.20	-3	22,932	-0.01%
2018/08/20	39	28.16	45	27.62	27.40	-6	23,086	-0.03%
2018/08/17	2	29.23	1	29.30	29.00	1	22,995	0.00%
2018/08/16	33	29.15	31	29.10	29.05	2	23,348	0.01%
2018/08/15	36	29.66	10	29.65	29.35	26	23,421	0.11%
2018/08/14	5	29.70	30	30.36	30.50	-25	23,514	-0.11%
2018/08/13	84	30.10	62	30.05	29.85	22	23,716	0.09%
2018/08/10	20	31.34	7	31.84	31.10	13	23,821	0.05%
2018/08/09	15	31.44	3	31.65	31.50	12	23,939	0.05%
2018/08/08	10	31.85	12	32.17	31.90	-2	24,118	-0.01%
2018/08/07	24	32.46	2	31.93	32.00	22	24,418	0.09%
2018/08/06	15	32.69	26	32.76	33.00	-11	24,297	-0.05%
2018/08/03	32	32.26	62	32.48	32.00	-30	24,510	-0.12%
2018/08/02	26	31.94	55	32.22	32.20	-29	24,651	-0.12%
2018/08/01	5	31.85	58	31.68	32.20	-53	25,327	-0.21%
2018/07/31	11	30.45	24	30.86	30.40	-13	25,290	-0.05%
2018/07/30	30	30.60	1	30.70	30.40	29	25,140	0.12%
2018/07/27	5	30.45	1	30.50	30.90	4	25,161	0.02%
2018/07/26	8	29.65	8	29.95	30.25	0	25,300	0.00%
2018/07/25	11	29.61	42	29.54	30.00	-31	25,565	-0.12%
2018/07/24	48	29.14	25	29.31	29.35	23	25,400	0.09%
2018/07/23	90	29.37	88	29.27	29.05	2	25,313	0.01%
2018/07/20	69	30.43	27	30.44	30.25	42	25,076	0.17%
2018/07/19	0	0.00	2	29.95	29.95	-2	24,901	-0.01%
2018/07/18	16	29.90	51	29.70	30.10	-35	24,931	-0.14%
2018/07/17	29	29.44	2	29.45	29.10	27	24,825	0.11%
2018/07/16	47	30.43	1	30.10	30.00	46	24,839	0.19%
2018/07/13	0	0.00	13	31.28	31.00	-13	24,691	-0.05%
2018/07/12	10	30.70	20	31.05	31.00	-10	24,774	-0.04%
2018/07/11	28	30.63	30	30.75	30.75	-2	24,952	-0.01%
2018/07/10	20	30.41	19	30.66	30.35	1	25,171	0.00%
2018/07/09	18	30.68	17	30.94	31.15	1	26,232	0.00%
2018/07/06	43	30.70	45	30.93	30.80	-2	26,899	-0.01%
2018/07/05	34	31.18	6	31.10	30.65	28	26,945	0.10%
2018/07/04	21	31.72	16	31.83	31.95	5	26,993	0.02%
2018/07/03	48	33.01	41	33.56	32.50	7	27,117	0.03%
2018/07/02	4	32.50	6	32.72	32.55	-2	26,962	-0.01%
2018/06/29	3	32.12	21	32.34	32.35	-18	27,093	-0.07%
2018/06/28	29	32.07	1	32.75	31.65	28	27,009	0.10%
2018/06/27	1	32.85	36	32.84	32.30	-35	26,950	-0.13%
2018/06/26	57	31.92	70	32.28	32.55	-13	26,929	-0.05%
2018/06/25	13	33.12	3	33.35	33.00	10	26,886	0.04%
2018/06/22	61	33.50	31	33.84	33.15	30	26,980	0.11%
2018/06/21	43	35.27	12	35.14	34.60	31	26,896	0.12%
2018/06/20	19	35.24	39	35.16	35.60	-20	26,861	-0.07%
2018/06/19	84	35.76	33	35.58	34.90	51	26,765	0.19%
2018/06/15	112	38.40	72	38.86	37.70	40	26,255	0.15%	大買/
2018/06/14	193	37.85	258	38.06	38.90	-65	24,915	-0.26%	大買/大賣/
2018/06/13	99	34.74	138	34.68	35.40	-39	22,937	-0.17%	大賣/
2018/06/12	78	34.09	82	33.98	33.80	-4	22,031	-0.02%
2018/06/11	7	32.81	20	33.20	32.75	-13	21,673	-0.06%
2018/06/08	15	33.37	10	34.03	33.40	5	21,921	0.02%
2018/06/07	13	33.95	0	0.00	33.65	13	22,377	0.06%
2018/06/06	0	0.00	20	34.44	34.55	-20	22,251	-0.09%
2018/06/05	31	34.34	1	34.85	34.15	30	22,400	0.13%
2018/06/04	0	0.00	7	34.34	34.90	-7	22,455	-0.03%
2018/06/01	1	33.65	2	33.70	33.70	-1	22,512	0.00%
2018/05/31	12	33.87	20	33.94	33.60	-8	22,802	-0.04%
2018/05/30	10	33.65	0	0.00	33.55	10	23,288	0.04%
2018/05/29	38	35.01	38	34.66	34.50	0	23,391	0.00%
2018/05/28	30	35.23	14	35.01	34.95	16	23,570	0.07%
2018/05/25	1	34.25	2	34.38	34.20	-1	23,415	0.00%
2018/05/24	6	34.26	19	34.08	34.45	-13	23,628	-0.06%
2018/05/23	11	33.35	0	0.00	33.15	11	23,605	0.05%
2018/05/22	3	33.67	0	0.00	33.40	3	23,453	0.01%
2018/05/21	14	33.06	30	33.61	33.80	-16	23,377	-0.07%
2018/05/18	14	33.28	20	33.47	32.70	-6	23,167	-0.03%
2018/05/17	5	33.38	2	33.40	33.30	3	23,090	0.01%
2018/05/16	9	33.18	30	33.78	33.10	-21	23,046	-0.09%
2018/05/15	20	34.79	28	34.75	33.80	-8	22,957	-0.03%
2018/05/14	12	34.28	13	34.67	34.15	-1	23,036	0.00%
2018/05/11	36	34.40	41	34.43	34.10	-5	23,132	-0.02%
2018/05/10	48	33.80	15	33.85	33.80	33	22,666	0.15%
2018/05/09	89	33.76	97	33.73	33.20	-8	22,350	-0.04%
2018/05/08	13	32.97	26	32.69	32.80	-13	21,464	-0.06%
2018/05/07	3	31.15	1	31.45	30.95	2	21,176	0.01%
2018/05/04	8	31.49	0	0.00	30.95	8	21,506	0.04%
2018/05/03	6	31.80	5	32.04	31.75	1	22,074	0.00%
2018/05/02	0	0.00	7	31.04	31.35	-7	21,805	-0.03%
2018/04/30	3	29.60	1	29.80	29.75	2	21,501	0.01%
2018/04/27	15.1	29.22	35	29.45	29.30	-20	21,559	-0.09%
2018/04/26	32	29.28	4	28.95	29.00	28	21,626	0.13%
2018/04/25	17	29.64	12	29.86	30.10	5	21,588	0.02%
2018/04/24	9	29.92	2	30.10	30.00	7	21,592	0.03%
2018/04/23	18	31.46	6	31.80	31.00	12	21,465	0.06%
2018/04/20	40	32.42	37	32.49	32.10	3	21,387	0.01%
2018/04/19	5	31.80	6	31.82	31.70	-1	21,201	0.00%
2018/04/18	13	31.74	11	31.92	31.70	2	21,291	0.01%
2018/04/17	39	31.73	17	31.99	31.45	22	21,209	0.10%
2018/04/16	42	32.92	3	32.80	32.65	39	21,189	0.18%
2018/04/13	48	33.01	85	33.20	33.05	-37	21,166	-0.17%
2018/04/12	9	30.95	48	29.74	31.35	-39	20,249	-0.19%
2018/04/11	32	28.88	4	29.08	28.50	28	19,771	0.14%
2018/04/10	12	29.43	20	29.53	29.40	-8	19,800	-0.04%
2018/04/09	49	29.44	27	29.24	29.00	22	19,934	0.11%
2018/04/02	82	30.65	17	30.64	30.45	65	20,214	0.32%
2018/03/31	0	30.10	5	30.05	30.05	-5	20,072	-0.02%
2018/03/30	11	29.95	10	30.45	29.50	1	20,210	0.00%
2018/03/29	1	30.10	5	30.25	30.00	-4	20,387	-0.02%
2018/03/28	25	30.27	0	0.00	29.90	25	20,561	0.12%
2018/03/27	12	31.11	36	31.17	30.95	-24	20,417	-0.12%
2018/03/26	7	29.99	5	30.15	30.65	2	20,355	0.01%
2018/03/23	17	30.78	0	0.00	30.50	17	20,233	0.08%
2018/03/22	20	31.75	31	32.05	32.00	-11	19,980	-0.06%
2018/03/21	15	31.62	17	31.71	31.55	-2	19,663	-0.01%
2018/03/20	14	30.54	23	30.73	30.60	-9	19,418	-0.05%
2018/03/19	28	31.56	22	31.49	31.10	6	19,183	0.03%
2018/03/16	30	32.54	26	33.01	32.15	4	18,762	0.02%
2018/03/15	16	32.71	1	32.60	32.60	15	18,777	0.08%
2018/03/14	7	33.51	16	33.60	33.20	-9	18,836	-0.05%
2018/03/13	23	32.92	39	33.08	32.95	-16	18,651	-0.09%
2018/03/12	10	32.35	6	32.63	32.25	4	18,307	0.02%
2018/03/09	10	32.20	10	32.35	31.90	0	18,457	0.00%
2018/03/08	4	32.40	24	32.17	32.25	-20	18,686	-0.11%
2018/03/07	18	32.18	7	32.91	31.85	11	18,602	0.06%
2018/03/06	20	32.99	18	33.34	32.80	2	18,614	0.01%
2018/03/05	76	33.47	48	33.49	33.10	28	18,739	0.15%
2018/03/02	7	34.39	21	34.04	34.70	-14	18,481	-0.08%
2018/03/01	36	34.27	13	34.13	33.85	23	18,503	0.12%
2018/02/27	5	34.44	0	0.00	34.00	5	18,561	0.03%
2018/02/26	4	35.31	30	35.20	34.80	-26	19,253	-0.14%
2018/02/23	147	34.99	93	35.02	35.85	54	19,068	0.28%	大買/
2018/02/22	3	33.33	0	0.00	33.30	3	19,016	0.02%
2018/02/21	12	33.88	2	34.23	33.80	10	19,254	0.05%
2018/02/12	2	33.33	0	0.00	33.05	2	19,375	0.01%
2018/02/09	3	32.30	13	32.94	33.35	-10	19,537	-0.05%
2018/02/08	5	34.69	4	34.31	34.30	1	19,637	0.01%
2018/02/07	8	35.72	9	35.42	34.95	-1	19,961	-0.01%
2018/02/06	80	35.36	83	34.54	34.65	-3	20,642	-0.01%
2018/02/05	6	35.92	10	37.10	37.20	-4	20,457	-0.02%
2018/02/02	11	36.20	7	36.16	35.85	4	20,599	0.02%
2018/02/01	3	35.82	0	0.00	35.65	3	21,815	0.01%
2018/01/31	3	36.12	2	35.85	36.20	1	22,319	0.00%
2018/01/30	27	36.88	19	37.27	37.15	8	22,530	0.04%
2018/01/29	34	35.90	73	35.69	36.45	-39	23,005	-0.17%
2018/01/26	220	36.01	158	36.07	34.90	62	23,509	0.26%	大買/大賣/
2018/01/25	18	38.29	21	38.58	38.00	-3	22,966	-0.01%
2018/01/24	5	38.13	154	38.06	38.25	-149	23,424	-0.64%	大賣/鉅額交易
2018/01/23	4	38.55	0	0.00	38.50	4	23,505	0.02%
2018/01/22	185	38.73	47	38.54	39.15	138	23,584	0.59%	大買/鉅額交易
2018/01/19	0	0.00	15	38.77	38.75	-15	23,547	-0.06%
2018/01/18	10	38.35	0	0.00	38.30	10	23,471	0.04%
2018/01/17	1	38.70	13	38.93	38.70	-12	23,421	-0.05%
2018/01/16	0	0.00	30	38.89	39.20	-30	23,463	-0.13%
2018/01/15	7	38.99	15	39.45	38.90	-8	23,448	-0.03%
2018/01/12	2	39.40	19	39.47	39.60	-17	23,531	-0.07%
2018/01/11	8	38.29	6	38.48	38.20	2	23,511	0.01%
2018/01/10	21	38.25	0	0.00	38.00	21	23,773	0.09%
2018/01/09	30	39.90	15	40.15	39.65	15	23,536	0.06%
2018/01/08	22	41.96	13	41.95	41.80	9	23,289	0.04%
2018/01/05	11	41.03	5	41.18	40.80	6	22,986	0.03%
2018/01/04	12	39.94	27	39.94	40.00	-15	22,763	-0.07%
2018/01/03	34	39.21	4	39.70	39.00	30	22,867	0.13%
2018/01/02	15	39.77	38	39.09	40.00	-23	22,745	-0.10%

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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

群益金鼎-敦南 券商分點個股進出 群益金鼎-敦南 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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南券商分點全部個股操作績效/獲利分析