華通 (2313)-群益金鼎-中壢券商分點個股進出

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
74.8
漲跌
▼1.5
漲幅
-1.97%
成交量
14,936張
產業
上市電子零組件類股
1846人加入追蹤

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－群益金鼎-中壢券商分點個股進出

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-中壢券商分點個股進出
群益金鼎-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	5	75.82	0	0.00	74.80	5	26,758	0.02%
2024/05/27	12	76.98	1	77.00	76.30	11	26,944	0.04%
2024/05/24	15	76.45	0	0.00	76.10	15	27,412	0.05%
2024/05/23	27	79.91	25	81.03	78.20	2	27,572	0.01%
2024/05/22	2	79.70	4	79.68	79.60	-2	29,136	-0.01%
2024/05/21	39	79.94	54	80.29	79.80	-15	30,395	-0.05%
2024/05/20	16	78.69	24	77.98	77.70	-8	29,956	-0.03%
2024/05/17	3	76.33	33	76.00	76.00	-30	29,938	-0.10%
2024/05/16	25	76.07	47	75.85	76.30	-22	29,861	-0.07%
2024/05/15	10.1	71.41	1	72.00	71.10	9.1	29,332	0.03%
2024/05/14	4	71.08	1	71.20	71.20	3	29,484	0.01%
2024/05/13	11	71.05	155	70.77	71.00	-144	29,761	-0.48%	大賣/鉅額交易
2024/05/10	31.5	72.17	0.3	72.51	72.50	31.2	29,802	0.10%
2024/05/09	36	79.23	8	79.46	78.80	28	28,883	0.10%
2024/05/08	68	78.26	2	78.20	78.80	66	28,829	0.23%
2024/05/07	64	77.61	12	78.00	78.30	52	28,909	0.18%
2024/05/06	9	77.90	6	77.15	77.00	3	28,872	0.01%
2024/05/03	25	79.80	23	78.84	78.00	2	28,843	0.01%
2024/05/02	0	0.00	1	76.70	77.90	-1	28,921	0.00%
2024/04/30	4	78.23	8	78.98	77.20	-4	29,353	-0.01%
2024/04/29	4.1	77.12	1	77.80	77.80	3.1	29,672	0.01%
2024/04/26	11	77.38	66	77.91	77.60	-55	29,786	-0.18%
2024/04/25	8.3	75.19	8.2	75.10	75.00	0.1	29,631	0.00%
2024/04/24	51	74.30	1	74.50	74.30	50	29,751	0.17%
2024/04/23	8.1	73.30	6	73.62	72.90	2.1	29,834	0.01%
2024/04/22	5	74.70	7.3	74.46	73.80	-2.2	29,948	-0.01%
2024/04/19	7	75.99	4	75.90	76.10	3	29,858	0.01%
2024/04/18	17.5	78.03	28.4	78.04	77.50	-10.9	29,762	-0.04%
2024/04/17	13	77.48	1	78.00	78.00	12	29,828	0.04%
2024/04/16	72	77.66	56.1	77.05	76.60	16	29,938	0.05%
2024/04/15	10	79.73	183.3	79.15	79.70	-173.3	29,832	-0.58%	大賣/鉅額交易
2024/04/12	15	81.63	8	82.33	81.90	7	29,842	0.02%
2024/04/11	7	81.14	6.3	80.78	80.20	0.8	29,737	0.00%
2024/04/10	16.3	82.55	7.6	82.27	81.80	8.7	29,707	0.03%
2024/04/09	51.1	82.40	17.7	82.14	81.40	33.4	29,710	0.11%
2024/04/08	18.6	83.16	60.3	82.43	83.50	-41.7	29,554	-0.14%
2024/04/03	6.1	79.78	4	79.70	79.60	2.1	29,085	0.01%
2024/04/02	6	80.38	58	81.18	80.20	-52	29,292	-0.18%
2024/04/01	12.1	80.55	11	80.55	79.20	1.1	29,279	0.00%
2024/03/29	10.2	80.24	11	80.25	80.40	-0.8	29,170	0.00%
2024/03/28	3	78.63	13.1	78.43	78.20	-10.1	29,054	-0.03%
2024/03/27	7.1	77.84	9	77.93	77.70	-1.9	29,268	-0.01%
2024/03/26	28.2	77.45	16.1	77.23	75.90	12.1	29,380	0.04%
2024/03/25	5.5	80.87	7.2	80.30	80.00	-1.7	29,320	-0.01%
2024/03/22	41.1	78.95	14	79.31	79.50	27.1	29,473	0.09%
2024/03/21	32.1	79.79	30	79.71	79.40	2.1	29,535	0.01%
2024/03/20	53.7	80.08	27	79.47	78.40	26.7	29,906	0.09%
2024/03/19	20	81.79	18.4	81.60	81.00	1.6	31,496	0.01%
2024/03/18	20.4	79.63	27.7	81.60	82.10	-7.3	32,411	-0.02%
2024/03/15	32.1	78.20	22	78.93	77.70	10.1	32,922	0.03%
2024/03/14	47.3	80.16	23.1	79.46	78.70	24.3	32,926	0.07%
2024/03/13	109.4	81.58	47.1	82.19	81.20	62.3	32,844	0.19%	大買/
2024/03/12	113.5	83.73	153.6	83.68	82.40	-40.1	32,839	-0.12%	大買/大賣/
2024/03/11	95.4	81.71	232.6	81.59	82.00	-137.2	31,964	-0.43%	大賣/鉅額交易
2024/03/08	12.2	76.81	232	77.00	75.60	-219.8	30,884	-0.71%	大賣/鉅額交易
2024/03/07	33.6	78.51	27.1	77.70	76.20	6.5	31,035	0.02%
2024/03/06	17.3	77.85	135.6	77.81	77.60	-118.3	30,914	-0.38%	大賣/鉅額交易
2024/03/05	30	77.09	28	77.19	76.40	2	31,431	0.01%
2024/03/04	20.1	77.35	31	77.44	77.00	-10.9	32,972	-0.03%
2024/03/01	36.7	74.48	8.1	73.72	74.30	28.6	34,387	0.08%
2024/02/29	14.1	75.43	8	75.66	76.10	6.1	35,913	0.02%
2024/02/27	32.4	75.85	18.4	76.27	75.40	14	37,024	0.04%
2024/02/26	31.3	77.76	23	78.16	77.20	8.3	37,017	0.02%
2024/02/23	194.7	78.82	76.4	78.73	78.40	118.3	37,294	0.32%	大買/鉅額交易
2024/02/22	53.6	77.24	88.1	78.10	80.10	-34.5	37,042	-0.09%
2024/02/21	37	72.25	32.7	72.71	72.90	4.3	36,963	0.01%
2024/02/20	21.1	72.45	26.3	72.79	72.70	-5.2	37,178	-0.01%
2024/02/19	24	71.60	3.1	71.90	71.00	21	37,102	0.06%
2024/02/16	10	71.76	29	71.91	72.00	-19	37,364	-0.05%
2024/02/15	39.2	71.38	24	71.21	71.00	15.2	37,615	0.04%
2024/02/05	11	71.88	21.1	71.83	71.60	-10.1	38,983	-0.03%
2024/02/02	21	70.59	8.1	70.59	70.20	12.9	40,232	0.03%
2024/02/01	9.1	69.31	4	69.48	70.00	5	40,191	0.01%
2024/01/31	13	69.59	2	69.50	69.50	11	40,454	0.03%
2024/01/30	2	71.55	8	70.81	70.50	-6	40,550	-0.01%
2024/01/29	2.2	70.54	14	69.89	71.00	-11.8	40,656	-0.03%
2024/01/26	7.1	69.36	1	69.10	69.00	6.1	40,985	0.01%
2024/01/25	2	70.00	13	70.83	69.80	-11	41,188	-0.03%
2024/01/24	24	70.60	20	70.77	70.40	4	40,982	0.01%
2024/01/23	22	69.83	27	69.62	69.70	-5	40,968	-0.01%
2024/01/22	6	67.47	3	67.37	66.90	3	40,683	0.01%
2024/01/19	2	66.90	7	67.39	67.40	-5	40,499	-0.01%
2024/01/18	7.2	65.85	39	65.97	65.50	-31.8	40,505	-0.08%
2024/01/17	13.1	68.06	3.4	67.49	68.00	9.6	40,429	0.02%
2024/01/16	8	68.88	6	69.08	69.50	2	40,321	0.01%
2024/01/15	4.1	67.50	2	68.00	67.90	2.1	40,266	0.01%
2024/01/12	4.1	66.46	5	66.46	66.40	-0.9	40,339	0.00%
2024/01/11	5.1	67.60	0	0.00	67.30	5.1	40,304	0.01%
2024/01/10	0.1	67.50	9	67.68	68.00	-8.9	40,527	-0.02%
2024/01/09	12.1	69.52	3	68.97	67.90	9.1	41,032	0.02%
2024/01/08	5.2	68.29	8	68.21	69.00	-2.8	41,031	-0.01%
2024/01/05	4	69.25	4	69.35	69.20	0	41,117	0.00%
2024/01/04	3	69.10	2	69.50	69.00	1	41,422	0.00%
2024/01/03	4	68.43	116	68.07	69.00	-112	41,492	-0.27%	大賣/鉅額交易
2024/01/02	13	70.17	2	69.60	69.20	11	41,369	0.03%
2023/12/29	9	70.39	36	70.29	70.70	-27	41,584	-0.06%
2023/12/28	37	71.19	4	71.13	70.80	33	41,629	0.08%
2023/12/27	14	72.49	12	72.76	72.80	2	41,882	0.00%
2023/12/26	11	71.87	15	72.07	72.50	-4	42,037	-0.01%
2023/12/25	10	73.20	9	72.10	71.50	1	42,320	0.00%
2023/12/22	29	73.52	5	73.28	72.10	24	42,424	0.06%
2023/12/21	9	73.18	18	73.02	73.30	-9	42,481	-0.02%
2023/12/20	14	71.30	18	71.96	72.00	-4	42,524	-0.01%
2023/12/19	5	70.90	4	70.90	70.90	1	42,868	0.00%
2023/12/18	14	72.24	4.2	71.69	71.60	9.8	43,549	0.02%
2023/12/15	59	74.60	15	73.43	72.90	44	44,545	0.10%
2023/12/14	171	75.72	69.1	75.88	74.50	101.9	46,545	0.22%	大買/鉅額交易
2023/12/13	79.2	73.42	155.8	72.96	74.40	-76.6	46,806	-0.16%	大賣/
2023/12/12	70.3	71.41	56	71.66	70.90	14.3	47,561	0.03%
2023/12/11	24	69.35	12	69.99	69.00	12	47,292	0.03%
2023/12/08	61.2	70.01	5	69.90	69.00	56.2	47,602	0.12%
2023/12/07	18	70.04	17.1	69.89	69.20	0.9	48,515	0.00%
2023/12/06	39	71.72	54.1	71.33	71.10	-15.1	48,288	-0.03%
2023/12/05	45	71.37	13	71.74	71.90	32	48,248	0.07%
2023/12/04	68.1	73.72	58.1	73.61	72.90	10	48,965	0.02%
2023/12/01	53	72.22	28.7	72.31	72.10	24.3	50,497	0.05%
2023/11/30	40.5	73.23	77.1	72.73	73.30	-36.6	49,705	-0.07%
2023/11/29	131.6	74.90	104.1	74.65	74.80	27.5	48,693	0.06%	大買/大賣/
2023/11/28	189.3	72.31	193.1	72.65	74.20	-3.9	46,827	-0.01%	大買/大賣/
2023/11/27	148.1	69.65	148.2	69.51	69.70	-0.2	44,777	0.00%	大買/大賣/
2023/11/24	98.1	66.42	89.3	66.59	67.60	8.8	42,790	0.02%
2023/11/22	53.1	64.61	24	64.34	64.70	29.1	40,597	0.07%
2023/11/21	105.9	64.94	275.3	64.81	64.50	-169.4	39,860	-0.42%	大買/大賣/鉅額交易
2023/11/20	50.4	61.75	81.3	61.43	63.00	-30.9	38,050	-0.08%
2023/11/17	13.2	58.06	65.2	58.29	59.00	-52	36,572	-0.14%
2023/11/16	25	57.06	17.1	56.71	57.20	8	36,094	0.02%
2023/11/15	63	57.59	21.4	57.36	57.10	41.6	35,884	0.12%
2023/11/14	36.2	57.99	37.2	57.94	57.70	-1.1	35,570	0.00%
2023/11/13	218	59.22	164	59.31	59.10	54	35,109	0.15%	大買/大賣/
2023/11/10	159.2	57.89	126.6	57.77	57.20	32.6	33,434	0.10%	大買/大賣/
2023/11/09	24	54.62	2.6	54.53	54.80	21.4	31,750	0.07%
2023/11/08	8.8	55.15	51	55.10	54.90	-42.2	31,548	-0.13%
2023/11/07	3	54.37	65	54.43	54.40	-62	31,258	-0.20%
2023/11/06	91.4	54.83	5	54.38	53.90	86.4	31,127	0.28%
2023/11/03	20	54.67	15	54.51	54.40	5	30,839	0.02%
2023/11/02	6	53.65	23	54.26	54.10	-17	30,609	-0.06%
2023/11/01	0	52.80	0	0.00	52.70	0	30,568	0.00%
2023/10/31	37	53.71	28.2	53.63	52.80	8.8	30,502	0.03%
2023/10/30	2.6	53.44	5.1	53.32	53.50	-2.5	30,046	-0.01%
2023/10/27	4	52.00	0	0.00	52.20	4	29,963	0.01%
2023/10/26	15.4	52.16	6	52.88	52.20	9.4	30,052	0.03%
2023/10/25	1.4	53.76	1.5	53.60	53.70	-0.1	29,867	0.00%
2023/10/24	2	52.65	15	53.09	52.90	-13	29,717	-0.04%
2023/10/23	2	52.35	17.5	53.06	52.70	-15.5	29,641	-0.05%
2023/10/20	4	51.20	8	51.81	52.10	-4	29,565	-0.01%
2023/10/19	11	51.81	28	52.28	52.30	-17	29,457	-0.06%
2023/10/18	56.1	52.00	34	52.07	52.10	22.1	29,411	0.08%
2023/10/17	66	55.04	17	55.02	53.90	49	29,148	0.17%
2023/10/16	8.1	51.96	14	52.61	53.30	-5.9	28,656	-0.02%
2023/10/13	23	52.93	35	52.60	53.20	-12	28,854	-0.04%
2023/10/12	44.3	53.83	46.4	53.85	54.20	-2.1	29,327	-0.01%
2023/10/11	33	52.99	77	52.77	52.20	-44	28,844	-0.15%
2023/10/06	39.1	52.10	6	52.42	51.80	33.1	28,703	0.12%
2023/10/05	28	53.04	16	53.23	52.60	12	28,592	0.04%
2023/10/04	34.1	51.34	19	51.44	52.10	15.1	28,224	0.05%
2023/10/03	128.4	52.60	7.5	52.58	52.00	120.9	28,024	0.43%	大買/鉅額交易
2023/10/02	44.2	53.78	10	53.73	54.30	34.2	27,611	0.12%
2023/09/28	102.1	53.53	5	53.58	53.00	97.1	27,410	0.35%	大買/
2023/09/27	23.2	53.72	31	53.89	53.80	-7.8	27,321	-0.03%
2023/09/26	6	55.20	5	54.84	54.30	1	26,988	0.00%
2023/09/25	39	55.31	21.1	55.01	54.70	17.9	26,553	0.07%
2023/09/22	28	55.05	14.1	55.07	55.60	13.9	26,212	0.05%
2023/09/21	20	55.51	22	55.51	55.50	-2	25,657	-0.01%
2023/09/20	84.5	58.25	83.7	57.30	56.60	0.7	24,776	0.00%
2023/09/19	127.1	58.73	289	58.60	56.90	-161.9	23,512	-0.69%	大買/大賣/鉅額交易
2023/09/18	108	57.31	114	57.71	57.60	-6	20,843	-0.03%	大買/大賣/
2023/09/15	138	53.94	147.5	54.23	54.40	-9.5	18,459	-0.05%	大買/大賣/
2023/09/14	30.4	50.67	46	50.88	50.80	-15.6	16,435	-0.10%
2023/09/13	49.1	50.43	19	50.49	50.40	30.1	15,673	0.19%
2023/09/12	128.5	50.73	100	50.70	50.80	28.5	15,093	0.19%	大買/
2023/09/11	8.2	48.47	3	49.07	48.20	5.2	13,942	0.04%
2023/09/08	31	48.65	22	48.70	48.85	9	13,491	0.07%
2023/09/07	57.2	49.69	48	49.76	48.80	9.2	13,015	0.07%
2023/09/06	43	50.10	129	49.75	50.40	-86	11,877	-0.72%	大賣/
2023/09/05	0	0.00	7	46.03	46.10	-7	9,507	-0.07%
2023/09/04	2	45.15	2	45.18	45.45	0	9,471	0.00%
2023/09/01	4	44.90	11	45.23	45.00	-7	9,543	-0.07%
2023/08/31	3	45.60	8	45.68	45.30	-5	9,583	-0.05%
2023/08/30	25	44.90	2	45.05	44.95	23	9,402	0.24%
2023/08/28	0	0.00	3	43.98	43.70	-3	9,540	-0.03%
2023/08/25	2	43.35	11	43.65	43.50	-9	9,605	-0.09%
2023/08/24	4	43.53	4	43.93	43.70	0	9,731	0.00%
2023/08/23	0	0.00	17	43.42	43.45	-17	9,875	-0.17%
2023/08/22	5	42.60	3	42.80	42.75	2	10,159	0.02%
2023/08/21	5	42.85	0	0.00	42.50	5	10,296	0.05%
2023/08/18	33	42.89	10	42.54	42.55	23	10,314	0.22%
2023/08/17	6	43.36	6	43.76	43.75	0	10,360	0.00%
2023/08/16	5	43.33	8	43.32	43.50	-3	10,462	-0.03%
2023/08/15	2	44.10	0	0.00	44.00	2	10,626	0.02%
2023/08/14	5	43.73	2	43.75	43.60	3	10,661	0.03%
2023/08/11	1	44.85	1	44.80	44.70	0	10,691	0.00%
2023/08/10	8	45.10	0	0.00	44.95	8	10,763	0.07%
2023/08/09	1	45.95	2	45.75	46.00	-1	10,677	-0.01%
2023/08/08	51	46.34	69	46.14	45.90	-18	10,711	-0.17%
2023/08/07	6	46.44	36	46.18	46.45	-30	10,484	-0.29%
2023/08/04	21	44.36	0	0.00	44.40	21	10,243	0.21%
2023/08/02	1	44.60	0	0.00	44.70	1	10,258	0.01%
2023/08/01	18	45.26	3	45.10	45.00	15	10,265	0.15%
2023/07/31	60	45.51	11	45.82	45.50	49	10,246	0.48%
2023/07/28	2	45.25	10	45.00	45.05	-8	10,127	-0.08%
2023/07/27	3	44.85	2	44.95	45.05	1	10,160	0.01%
2023/07/26	5	45.21	16	45.87	45.05	-11	10,120	-0.11%
2023/07/25	6	44.86	18	45.52	45.95	-12	10,081	-0.12%
2023/07/24	22	44.70	12	44.97	44.65	10	10,070	0.10%
2023/07/21	8	44.94	3	45.17	45.00	5	10,087	0.05%
2023/07/20	6	45.37	6	45.95	45.45	0	10,106	0.00%
2023/07/19	37	46.85	10	47.35	45.70	27	10,253	0.26%
2023/07/18	19	47.44	7.2	47.86	48.10	11.8	10,109	0.12%
2023/07/17	38	47.37	99	48.53	48.50	-61	9,815	-0.62%
2023/07/14	5.2	45.76	6	45.65	45.70	-0.8	9,152	-0.01%
2023/07/13	13	46.44	14	46.09	45.70	-1	9,333	-0.01%
2023/07/12	8	45.79	4	45.80	45.75	4	9,272	0.04%
2023/07/11	7	45.57	31	45.60	45.60	-24	9,261	-0.26%
2023/07/10	3	45.80	2	45.00	44.85	1	9,478	0.01%
2023/07/07	1	45.50	5.3	45.55	45.60	-4.3	9,657	-0.04%
2023/07/06	11	45.62	4	45.78	45.50	7	9,681	0.07%
2023/07/05	69	46.10	31.1	46.11	46.10	37.9	9,675	0.39%
2023/07/04	11	44.83	18.4	44.96	44.95	-7.4	9,335	-0.08%
2023/07/03	21	44.81	3	44.83	44.90	18	9,327	0.19%
2023/06/30	0	0.00	5	44.80	44.40	-5	9,374	-0.05%
2023/06/29	33	44.75	1.1	45.09	44.80	31.9	9,460	0.34%
2023/06/28	8	44.95	16	44.86	44.85	-8	9,328	-0.09%
2023/06/27	0	0.00	14	44.20	44.10	-14	9,185	-0.15%
2023/06/26	2	43.85	1	43.80	43.75	1	9,152	0.01%
2023/06/21	2	43.48	1	43.30	43.25	1	9,308	0.01%
2023/06/20	6	43.28	0	0.00	43.30	6	9,402	0.06%
2023/06/16	1	43.25	2	43.38	43.45	-1	9,512	-0.01%
2023/06/15	2	43.43	4	43.40	43.40	-2	9,480	-0.02%
2023/06/14	5	43.70	0	0.00	43.65	5	9,525	0.05%
2023/06/13	35.3	43.53	70	43.40	43.80	-34.7	9,712	-0.36%
2023/06/12	1.2	43.82	0	0.00	43.80	1.2	9,732	0.01%
2023/06/09	0	0.00	12	44.31	44.20	-12	9,784	-0.12%
2023/06/08	20	43.90	1	44.10	44.05	19	9,938	0.19%
2023/06/07	5	44.25	1	44.50	44.10	4	10,081	0.04%
2023/06/06	8	44.48	18.1	44.49	44.50	-10.1	10,034	-0.10%
2023/06/05	16	44.16	2.1	44.30	44.10	13.9	10,009	0.14%
2023/06/02	6	44.55	13	44.43	44.35	-7	10,128	-0.07%
2023/06/01	17	44.16	34.3	44.34	44.45	-17.3	10,087	-0.17%
2023/05/31	1	44.00	1	43.90	44.10	0	10,077	0.00%
2023/05/30	11	43.73	5	44.10	44.10	6	10,040	0.06%
2023/05/29	20	44.46	41	44.31	44.30	-21	9,999	-0.21%
2023/05/26	54	43.73	20	43.96	44.25	34	9,907	0.34%
2023/05/25	3	43.35	25	43.23	43.35	-22	9,676	-0.23%
2023/05/24	3	42.45	11	42.45	42.60	-8	9,602	-0.08%
2023/05/23	25.2	42.50	1	42.20	42.20	24.2	9,612	0.25%
2023/05/22	6	43.26	10	42.75	42.75	-4	9,467	-0.04%
2023/05/19	5	42.99	47	43.40	43.50	-42	9,372	-0.45%
2023/05/18	3	42.05	0	0.00	42.10	3	9,245	0.03%
2023/05/17	1.2	41.78	2	41.95	41.70	-0.8	9,228	-0.01%
2023/05/16	8.3	41.93	8	41.89	41.80	0.3	9,105	0.00%
2023/05/15	10	41.90	11	42.02	42.20	-1	8,984	-0.01%
2023/05/12	3	42.63	11	42.80	42.05	-8	9,001	-0.09%
2023/05/11	3	42.63	11	42.80	42.40	-8	8,992	-0.09%
2023/05/10	13	43.33	0	0.00	43.20	13	8,994	0.14%
2023/05/09	6	43.58	25	43.54	43.75	-19	9,083	-0.21%
2023/05/08	2	43.65	12	43.57	43.75	-10	9,201	-0.11%
2023/05/05	4	43.13	1	43.05	43.15	3	9,264	0.03%
2023/05/04	3	43.22	16	43.33	43.35	-13	9,454	-0.14%
2023/05/03	6	43.06	23	43.11	43.25	-17	9,619	-0.18%
2023/05/02	9	43.23	0	0.00	43.30	9	9,763	0.09%
2023/04/28	4	43.06	0	0.00	43.10	4	9,993	0.04%
2023/04/27	21.1	43.05	13	43.06	43.10	8.1	9,991	0.08%
2023/04/26	22	41.95	6	42.26	42.30	16	9,950	0.16%
2023/04/25	20	42.00	26	41.78	41.55	-6	9,987	-0.06%
2023/04/24	39	42.10	1	41.85	41.75	38	10,012	0.38%
2023/04/21	7	43.42	25	43.69	43.00	-18	9,978	-0.18%
2023/04/20	26	43.71	4	43.68	43.70	22	10,046	0.22%
2023/04/19	30	43.97	17	43.96	43.80	13	10,141	0.13%
2023/04/18	68	44.76	34	45.03	44.60	34	10,097	0.34%
2023/04/17	36	44.45	5	44.34	44.55	31	10,034	0.31%
2023/04/14	11	44.05	19	44.13	44.10	-8	9,992	-0.08%
2023/04/13	23	44.02	5	44.00	44.00	18	9,974	0.18%
2023/04/12	5	46.56	0	0.00	46.35	5	9,686	0.05%
2023/04/11	0	0.00	38	46.90	46.85	-38	9,416	-0.40%
2023/04/10	6	46.80	13	46.90	46.90	-7	9,359	-0.07%
2023/04/07	14	46.49	55	46.46	46.40	-41	9,218	-0.44%
2023/04/06	5	46.10	17	46.19	46.20	-12	9,176	-0.13%
2023/03/31	2	46.53	3	46.52	46.35	-1	9,230	-0.01%
2023/03/30	13	46.26	21	46.41	46.30	-8	9,245	-0.09%
2023/03/29	8	45.86	7	45.95	45.80	1	9,134	0.01%
2023/03/28	0	0.00	1	45.60	45.55	-1	9,237	-0.01%
2023/03/27	24	45.88	9	45.92	45.95	15	9,255	0.16%
2023/03/24	15	45.12	20	45.69	45.65	-5	9,358	-0.05%
2023/03/23	10	44.80	16	44.93	44.70	-6	9,205	-0.07%
2023/03/22	27	45.05	0	0.00	45.10	27	9,177	0.29%
2023/03/21	24	44.70	5	44.84	44.90	19	9,177	0.21%
2023/03/20	17	44.14	24	44.15	44.30	-7	9,303	-0.08%
2023/03/17	13	43.33	11	43.26	43.30	2	9,522	0.02%
2023/03/16	48	43.60	1	43.10	43.10	47	9,527	0.49%
2023/03/15	16	44.40	31	44.26	44.20	-15	9,696	-0.15%
2023/03/14	10	44.59	3	44.63	44.50	7	9,815	0.07%
2023/03/13	30	44.73	2	45.18	45.15	28	9,884	0.28%
2023/03/10	27.4	45.58	10	45.91	45.25	17.4	10,005	0.17%
2023/03/09	9	46.85	7	46.54	46.50	2	10,078	0.02%
2023/03/08	1	46.80	21	46.98	47.00	-20	10,252	-0.20%
2023/03/07	2	46.99	10	46.97	46.90	-8	10,272	-0.08%
2023/03/06	21	46.15	0	0.00	46.10	21	10,195	0.21%
2023/03/03	9	46.78	20	46.73	46.75	-11	10,145	-0.11%
2023/03/02	6	46.16	7	46.26	46.45	-1	10,170	-0.01%
2023/03/01	24	45.62	14	45.91	46.00	10	10,181	0.10%
2023/02/24	13	45.68	10	45.80	45.60	3	10,192	0.03%
2023/02/22	3	45.63	2	45.60	45.95	1	10,395	0.01%
2023/02/21	21	46.45	0	0.00	46.20	21	10,715	0.20%
2023/02/20	15	46.69	3	46.73	46.65	12	10,972	0.11%
2023/02/17	2	46.50	2	46.60	46.60	0	11,200	0.00%
2023/02/16	4	46.29	10.5	46.30	46.40	-6.5	11,429	-0.06%
2023/02/15	1	45.70	1	46.10	45.80	0	12,011	0.00%
2023/02/13	7	45.46	8	45.50	45.40	-1	12,395	-0.01%
2023/02/10	7	45.53	34	45.58	45.70	-27	12,674	-0.21%
2023/02/09	7	46.26	9	45.98	45.70	-2	12,975	-0.02%
2023/02/08	16	46.00	27	46.27	46.30	-11	13,052	-0.08%
2023/02/07	17	45.96	7	45.74	45.70	10	13,138	0.08%
2023/02/06	9	46.01	13	46.13	46.30	-4	13,099	-0.03%
2023/02/03	2	46.88	18	46.95	46.75	-16	13,014	-0.12%
2023/02/02	3	46.52	30	46.70	46.75	-27	13,041	-0.21%
2023/02/01	9	46.03	17	46.23	46.55	-8	12,888	-0.06%
2023/01/31	4	45.36	33	45.42	45.55	-29	12,883	-0.23%
2023/01/30	15.5	44.84	11.2	44.81	45.10	4.3	12,927	0.03%
2023/01/17	3	44.13	6	44.25	44.25	-3	12,752	-0.02%
2023/01/16	10.2	43.55	0	0.00	44.00	10.2	12,837	0.08%
2023/01/13	17	43.66	37	43.98	43.50	-20	12,890	-0.16%
2023/01/12	7	43.94	4	44.21	44.10	3	12,946	0.02%
2023/01/11	16	43.92	9	43.82	44.00	7	12,957	0.05%
2023/01/10	5	44.45	20	44.40	44.70	-15	12,793	-0.12%
2023/01/09	6	44.78	10	44.80	45.10	-4	12,780	-0.03%
2023/01/06	16	43.99	11	44.16	44.30	5	12,731	0.04%
2023/01/05	24	44.72	2	44.80	44.70	22	12,835	0.17%
2023/01/04	3	45.28	6	45.45	45.35	-3	12,913	-0.02%
2023/01/03	4	45.45	1	45.40	45.55	3	13,039	0.02%
2022/12/30	15	44.69	4	44.80	44.50	11	13,197	0.08%
2022/12/29	1	44.80	11	44.60	45.00	-10	13,400	-0.07%
2022/12/28	19	45.02	1	45.25	44.80	18	13,534	0.13%
2022/12/27	4	46.45	4	46.60	46.40	0	13,495	0.00%
2022/12/26	10	45.98	0	0.00	46.10	10	13,538	0.07%
2022/12/23	10	45.44	1.1	45.50	45.95	8.9	13,646	0.07%
2022/12/22	20	46.76	30	46.65	46.45	-10	13,669	-0.07%
2022/12/21	14	46.78	13	46.52	46.65	1	13,819	0.01%
2022/12/20	4	47.71	7	46.71	46.60	-3	13,914	-0.02%
2022/12/19	6	48.16	0	0.00	47.95	6	13,947	0.04%
2022/12/16	30	48.47	15	48.83	48.90	15	14,020	0.11%
2022/12/15	5	48.04	7	48.24	48.50	-2	13,975	-0.01%
2022/12/14	0	0.00	4	47.90	47.80	-4	14,194	-0.03%
2022/12/13	23	47.98	9	47.83	47.75	14	14,220	0.10%
2022/12/12	16	47.80	16	47.95	48.05	0	14,278	0.00%
2022/12/09	19	49.36	8	48.80	48.80	11	14,409	0.08%
2022/12/08	3	49.50	0	0.00	49.40	3	14,403	0.02%
2022/12/07	52	49.95	6	50.10	49.10	46	14,834	0.31%
2022/12/06	41	50.94	3	51.53	51.10	38	14,662	0.26%
2022/12/05	11	51.19	39	51.34	51.30	-28	14,559	-0.19%
2022/12/02	38	50.85	35.6	50.89	51.10	2.4	14,565	0.02%
2022/12/01	27	50.38	15	50.43	50.10	12	14,398	0.08%
2022/11/30	6	48.83	23.1	49.54	49.55	-17.1	14,656	-0.12%
2022/11/29	7	48.56	18	48.57	48.45	-11	14,729	-0.07%
2022/11/28	1	48.55	2	48.50	48.50	-1	14,753	-0.01%
2022/11/25	9	48.40	30	48.23	48.05	-21	14,962	-0.14%
2022/11/24	15	48.43	1	48.50	48.35	14	15,216	0.09%
2022/11/23	1	48.05	1	48.10	48.05	0	15,817	0.00%
2022/11/22	1	47.60	9	47.79	47.80	-8	16,376	-0.05%
2022/11/21	70	48.46	26	48.39	48.20	44	16,747	0.26%
2022/11/18	27	48.56	11	49.34	48.40	16	16,831	0.10%
2022/11/17	6	49.09	24.9	48.62	49.00	-18.9	16,712	-0.11%
2022/11/16	39	47.60	13	47.90	48.15	26	16,425	0.16%
2022/11/15	13	47.65	9	47.94	48.00	4	16,220	0.02%
2022/11/14	14.3	47.52	1	47.40	47.40	13.3	16,185	0.08%
2022/11/11	44.1	48.06	56	48.19	47.95	-11.9	16,145	-0.07%
2022/11/10	8	46.21	44	46.34	46.20	-36	16,227	-0.22%
2022/11/09	6	46.08	23	46.10	46.05	-17	16,358	-0.10%
2022/11/08	15	45.46	13	45.84	45.10	2	16,292	0.01%
2022/11/07	28	44.87	1	44.85	44.80	27	16,260	0.17%
2022/11/04	1	45.70	14	45.62	46.00	-13	16,184	-0.08%
2022/11/03	2	45.60	2	45.70	46.15	0	16,373	0.00%
2022/11/02	11	44.77	1	44.80	44.95	10	16,566	0.06%
2022/11/01	12	44.03	7	44.08	44.40	5	17,113	0.03%
2022/10/31	0	0.00	10	43.47	43.70	-10	17,771	-0.06%
2022/10/28	9	42.71	0	0.00	42.10	9	17,980	0.05%
2022/10/27	5	42.80	2	42.73	42.85	3	18,148	0.02%
2022/10/26	14	42.04	14	41.71	41.35	0	18,045	0.00%
2022/10/25	2	43.55	3	43.45	43.15	-1	17,911	-0.01%
2022/10/24	0	0.00	4	44.71	43.80	-4	17,985	-0.02%
2022/10/21	12	43.55	7	43.82	43.25	5	17,961	0.03%
2022/10/20	10	43.29	3	43.50	43.50	7	17,999	0.04%
2022/10/19	4	44.70	0	0.00	44.15	4	17,937	0.02%
2022/10/17	2	43.30	3	44.57	44.80	-1	18,047	-0.01%
2022/10/14	1	44.85	14	45.23	44.80	-13	18,179	-0.07%
2022/10/13	3	43.70	0	0.00	43.20	3	18,510	0.02%
2022/10/12	0	0.00	10	44.24	45.00	-10	18,730	-0.05%
2022/10/11	17	44.09	30	43.47	43.30	-13	18,873	-0.07%
2022/10/07	30	46.65	0	0.00	46.35	30	19,401	0.15%
2022/10/06	54	46.73	22	46.40	46.50	32	19,774	0.16%
2022/10/05	8	46.34	12	46.35	46.55	-4	19,665	-0.02%
2022/10/04	10	45.70	4	45.36	45.70	6	19,594	0.03%
2022/10/03	3	44.52	20	44.66	44.25	-17	19,639	-0.09%
2022/09/30	15	44.37	8	45.18	45.20	7	19,846	0.04%
2022/09/29	22	44.91	28	44.95	44.40	-6	20,194	-0.03%
2022/09/28	11	44.77	1	44.10	43.80	10	20,476	0.05%
2022/09/27	3	45.85	27	46.13	46.75	-24	20,371	-0.12%
2022/09/26	1	46.30	6	45.38	45.25	-5	20,339	-0.02%
2022/09/23	44	47.68	22	47.99	47.30	22	20,358	0.11%
2022/09/22	43	47.26	5	47.23	47.60	38	20,396	0.19%
2022/09/21	21.1	47.10	0	0.00	46.90	21.1	20,453	0.10%
2022/09/20	25	48.48	10	48.45	48.50	15	20,344	0.07%
2022/09/19	24	48.68	23	48.53	48.45	1	20,397	0.00%
2022/09/16	12	48.17	28	48.46	48.25	-16	20,579	-0.08%
2022/09/15	36.1	48.84	0	0.00	48.60	36.1	20,553	0.18%
2022/09/14	23	48.93	17	49.09	49.15	6	20,633	0.03%
2022/09/13	33.1	50.76	45.1	51.25	50.50	-12	20,251	-0.06%
2022/09/12	1	51.60	0	0.00	51.60	1	20,199	0.00%
2022/09/08	15	51.33	16	51.38	51.40	-1	20,424	0.00%
2022/09/07	17	50.09	15	49.87	50.20	2	20,598	0.01%
2022/09/06	58.1	50.80	6.1	50.80	50.30	52	20,848	0.25%
2022/09/05	27	51.43	59.1	51.58	51.70	-32.1	20,563	-0.16%
2022/09/02	24.2	50.74	2	50.50	50.50	22.2	20,388	0.11%
2022/09/01	24	51.19	26	51.27	50.70	-2	20,511	-0.01%
2022/08/31	38	52.59	19	52.96	52.70	19	20,509	0.09%
2022/08/30	16	52.81	36	52.98	53.40	-20	20,767	-0.10%
2022/08/29	25	50.09	15	51.08	51.70	10	20,825	0.05%
2022/08/26	20	52.24	21	52.36	52.40	-1	20,422	0.00%
2022/08/25	20	51.00	28	51.11	50.90	-8	20,349	-0.04%
2022/08/24	24	50.76	32	50.56	50.60	-8	20,530	-0.04%
2022/08/23	41	50.16	36	49.88	50.00	5	20,487	0.02%
2022/08/22	31	50.13	64	50.44	50.00	-33	20,561	-0.16%
2022/08/19	36	50.33	51	50.13	50.30	-15	20,739	-0.07%
2022/08/18	4	49.31	8	49.43	49.55	-4	20,715	-0.02%
2022/08/17	58	49.85	22	50.28	48.80	36	20,751	0.17%
2022/08/16	22	51.87	32	51.40	52.00	-10	20,481	-0.05%
2022/08/15	34	50.99	30	51.53	51.00	4	20,407	0.02%
2022/08/12	39	51.13	40	51.68	51.10	-1	20,771	0.00%
2022/08/11	15	51.09	18	51.27	50.90	-3	21,178	-0.01%
2022/08/10	16	51.06	33	51.15	51.20	-17	21,436	-0.08%
2022/08/09	19	50.61	16	50.59	50.70	3	21,796	0.01%
2022/08/08	60	50.31	62	50.08	50.70	-2	22,056	-0.01%
2022/08/05	84	49.03	77	49.39	49.15	7	22,060	0.03%
2022/08/04	40	48.34	48	48.49	48.55	-8	21,423	-0.04%
2022/08/03	34	48.17	34	47.73	48.45	0	21,273	0.00%
2022/08/02	2	47.85	2	47.55	47.55	0	21,266	0.00%
2022/08/01	23	48.58	20	48.79	48.50	3	21,359	0.01%
2022/07/29	15	48.56	23	48.47	48.70	-8	21,701	-0.04%
2022/07/28	3	47.78	8	48.03	47.65	-5	21,938	-0.02%
2022/07/27	5	47.79	8	47.79	48.10	-3	21,884	-0.01%
2022/07/26	5	47.99	5	48.40	47.95	0	21,804	0.00%
2022/07/25	19	48.47	26	48.70	48.90	-7	21,976	-0.03%
2022/07/22	28	48.92	82	48.94	49.10	-54	22,002	-0.25%
2022/07/21	35	49.22	30	49.20	49.35	5	22,092	0.02%
2022/07/20	47	49.84	45	50.19	49.70	2	22,151	0.01%
2022/07/19	54	49.53	49	49.40	49.65	5	21,948	0.02%
2022/07/18	25	48.73	65	49.10	48.80	-40	21,669	-0.18%
2022/07/15	46	48.35	74	48.37	48.50	-28	21,507	-0.13%
2022/07/14	79	46.57	89	45.64	47.00	-10	21,021	-0.05%
2022/07/13	14	43.90	29	44.10	44.15	-15	20,835	-0.07%
2022/07/12	28	42.59	3	42.63	42.55	25	20,926	0.12%
2022/07/11	11	43.75	30	44.17	43.90	-19	21,110	-0.09%
2022/07/08	4	44.25	13	44.27	44.20	-9	21,589	-0.04%
2022/07/07	35	42.46	23	43.06	43.80	12	21,699	0.06%
2022/07/06	25	42.83	25	42.67	41.95	0	21,471	0.00%
2022/07/05	11	42.14	7	41.84	41.75	4	21,434	0.02%
2022/07/04	7	41.01	0	0.00	41.10	7	21,513	0.03%
2022/06/30	6	43.25	1	42.90	43.40	5	21,931	0.02%
2022/06/29	3	44.25	42	44.02	44.55	-39	22,013	-0.18%
2022/06/28	16	45.01	0	0.00	45.00	16	22,163	0.07%
2022/06/24	27	46.60	48	46.74	46.20	-21	23,509	-0.09%
2022/06/23	34	44.77	20	45.29	45.25	14	23,990	0.06%
2022/06/22	18	44.13	18	44.21	44.60	0	24,797	0.00%
2022/06/21	1	45.15	57	45.56	46.20	-56	25,328	-0.22%
2022/06/20	2	45.58	5	46.00	44.45	-3	25,835	-0.01%
2022/06/17	60	46.50	75	46.51	45.90	-15	26,249	-0.06%
2022/06/16	112	48.64	68.1	48.45	47.60	43.9	26,095	0.17%	大買/
2022/06/15	111	48.91	56	48.59	48.25	55	26,077	0.21%	大買/
2022/06/14	13	47.56	36	47.64	48.15	-23	25,788	-0.09%
2022/06/13	41	47.35	42	47.25	47.35	-1	25,599	0.00%
2022/06/10	54.1	48.02	38	48.01	47.90	16.1	25,651	0.06%
2022/06/09	24	48.28	3.1	48.05	47.90	20.9	25,693	0.08%
2022/06/08	26.1	49.71	30.1	49.30	49.10	-4	25,438	-0.02%
2022/06/07	90.1	49.67	65.5	49.48	49.65	24.6	24,948	0.10%
2022/06/06	17	48.30	22	48.76	48.15	-5	24,371	-0.02%
2022/06/02	14	48.64	31	49.25	48.55	-17	24,363	-0.07%
2022/06/01	5	48.36	13	48.49	48.40	-8	24,200	-0.03%
2022/05/31	5	47.75	3	47.55	47.40	2	23,990	0.01%
2022/05/30	14	47.69	0	0.00	47.50	14	24,182	0.06%
2022/05/27	40	48.04	16	47.17	47.30	24	24,116	0.10%
2022/05/26	55	48.48	50	48.85	48.00	5	24,115	0.02%
2022/05/25	61	48.56	65	48.75	48.60	-4	24,260	-0.02%
2022/05/24	69	48.35	87	48.62	47.95	-18	24,349	-0.07%
2022/05/23	33	48.39	25	48.93	48.05	8	24,164	0.03%
2022/05/20	37	48.95	42	49.24	48.80	-5	24,409	-0.02%
2022/05/19	28	47.67	15.3	48.27	49.00	12.7	24,298	0.05%
2022/05/18	8.5	47.89	14	48.08	48.05	-5.5	24,273	-0.02%
2022/05/17	39	46.99	84	46.71	47.35	-45	25,201	-0.18%
2022/05/16	18	45.35	8	45.75	45.40	10	25,278	0.04%
2022/05/13	31	44.96	76	44.13	45.10	-45	25,197	-0.18%
2022/05/12	7	41.54	13	41.45	41.00	-6	24,680	-0.02%
2022/05/11	50	42.05	54	41.95	42.35	-4	24,631	-0.02%
2022/05/10	55	42.09	73	41.81	42.30	-18	24,503	-0.07%
2022/05/09	34	42.22	35	42.61	41.70	-1	24,486	0.00%
2022/05/06	87	43.27	44	43.34	43.10	43	24,368	0.18%
2022/05/05	30	46.56	37	47.19	45.50	-7	23,989	-0.03%
2022/05/04	37	46.35	18	46.07	46.25	19	23,651	0.08%
2022/05/03	16	45.98	7	46.15	46.30	9	23,697	0.04%
2022/04/29	50	46.36	81	46.58	45.85	-31	23,688	-0.13%
2022/04/28	37	45.77	23	45.45	45.10	14	23,486	0.06%
2022/04/27	20	45.63	10	45.58	45.90	10	23,427	0.04%
2022/04/26	22	46.65	21	46.29	46.65	1	23,361	0.00%
2022/04/25	20	45.05	8.1	44.96	44.55	11.9	23,161	0.05%
2022/04/22	6	47.20	5	47.36	47.55	1	23,125	0.00%
2022/04/21	18	47.77	29	47.82	48.00	-11	23,063	-0.05%
2022/04/20	6	47.48	2	48.08	47.35	4	22,897	0.02%
2022/04/19	19	48.31	18	48.21	47.55	1	22,739	0.00%
2022/04/18	16	46.58	3	46.85	46.70	13	22,448	0.06%
2022/04/15	16	47.08	30	47.08	47.05	-14	22,259	-0.06%
2022/04/14	14.1	47.42	10	47.63	48.00	4.1	22,132	0.02%
2022/04/13	19	45.89	8	45.71	46.15	11	21,664	0.05%
2022/04/12	22	44.60	67	43.75	44.15	-45	21,756	-0.21%
2022/04/11	16	44.51	4	45.58	44.35	12	21,667	0.06%
2022/04/08	4	46.40	1	46.10	46.65	3	21,313	0.01%
2022/04/07	5	47.08	24	46.90	45.90	-19	21,147	-0.09%
2022/04/06	4	49.15	2	49.30	49.15	2	20,803	0.01%
2022/04/01	0	0.00	5	48.50	48.45	-5	20,605	-0.02%
2022/03/31	10	48.42	4.1	48.65	48.30	5.9	20,442	0.03%
2022/03/30	41	49.35	12	49.35	49.50	29	20,275	0.14%
2022/03/29	29	50.90	24	50.63	49.95	5	19,787	0.03%
2022/03/28	120	52.66	152	51.95	52.80	-32	19,013	-0.17%	大買/大賣/
2022/03/25	9	51.93	77	51.95	53.00	-68	18,276	-0.37%
2022/03/24	49	50.42	85	50.38	51.00	-36	17,250	-0.21%
2022/03/23	201.1	48.83	34	49.14	49.40	167.1	16,494	1.01%	大買/鉅額交易
2022/03/22	45	48.30	87	47.96	48.35	-42	16,024	-0.26%
2022/03/21	10	46.63	23	46.61	46.40	-13	15,591	-0.08%
2022/03/18	6	46.55	40	46.21	46.60	-34	15,570	-0.22%
2022/03/17	16	44.74	14	44.66	44.80	2	15,254	0.01%
2022/03/16	12	44.03	5	44.05	43.50	7	15,193	0.05%
2022/03/15	63	43.66	6	43.60	43.35	57	15,253	0.37%
2022/03/14	30	45.08	32	45.00	45.00	-2	15,205	-0.01%
2022/03/11	12	43.67	10	44.00	43.50	2	15,309	0.01%
2022/03/10	0	0.00	6	44.25	44.10	-6	15,528	-0.04%
2022/03/09	26	43.59	23	43.18	43.40	3	15,466	0.02%
2022/03/08	10	44.20	19	43.88	43.35	-9	15,382	-0.06%
2022/03/07	15	44.57	4	44.10	44.60	11	15,351	0.07%
2022/03/04	14	46.67	31	46.77	46.50	-17	15,270	-0.11%
2022/03/03	24	46.48	11	46.62	46.70	13	15,290	0.09%
2022/03/02	22	47.57	10	48.05	47.80	12	15,107	0.08%
2022/03/01	25	48.37	16	48.65	48.35	9	15,086	0.06%
2022/02/25	82	47.59	95	47.90	47.85	-13	14,877	-0.09%
2022/02/24	16	46.66	12	46.89	46.00	4	14,762	0.03%
2022/02/23	32	48.15	19	48.62	47.90	13	14,602	0.09%
2022/02/22	19	48.04	20	47.94	48.40	-1	15,422	-0.01%
2022/02/21	6	48.12	7	48.28	47.95	-1	15,664	-0.01%
2022/02/18	31	48.28	43	48.37	48.65	-12	15,319	-0.08%
2022/02/17	56	48.56	128	48.20	47.90	-72	14,747	-0.49%	大賣/
2022/02/16	23	46.22	89	46.46	46.70	-66	13,427	-0.49%
2022/02/15	16	45.52	38	45.39	45.45	-22	12,791	-0.17%
2022/02/14	7	43.69	6	43.77	44.00	1	12,458	0.01%
2022/02/11	1	44.40	1	44.40	44.50	0	12,431	0.00%
2022/02/10	5	44.06	13	44.34	44.60	-8	12,459	-0.06%
2022/02/09	3	44.77	19	44.74	44.60	-16	12,543	-0.13%
2022/02/08	1	43.85	2	44.00	44.00	-1	12,701	-0.01%
2022/02/07	0	0.00	2	42.95	43.25	-2	12,787	-0.02%
2022/01/26	8	41.65	0	0.00	42.00	8	12,923	0.06%
2022/01/25	2	42.55	9	42.46	42.10	-7	13,327	-0.05%
2022/01/24	2	42.98	1	43.15	43.40	1	13,863	0.01%
2022/01/21	1	43.70	1	44.00	43.60	0	14,032	0.00%
2022/01/20	2	44.38	7	44.44	44.45	-5	14,260	-0.04%
2022/01/19	6	44.01	10	44.01	44.20	-4	14,269	-0.03%
2022/01/18	6	44.22	13	44.26	43.70	-7	14,060	-0.05%
2022/01/17	9	43.24	8	43.78	43.85	1	13,939	0.01%
2022/01/14	6	41.10	7	41.67	42.20	-1	13,773	-0.01%
2022/01/13	0	0.00	3	42.55	42.05	-3	13,800	-0.02%
2022/01/12	4	42.33	3	42.65	42.50	1	13,905	0.01%
2022/01/11	1	41.90	1	42.05	42.35	0	13,926	0.00%
2022/01/10	2	42.30	0	0.00	42.20	2	13,849	0.01%
2022/01/07	4	42.38	0	0.00	42.10	4	13,890	0.03%
2022/01/06	2	42.75	9	42.95	43.10	-7	13,746	-0.05%
2022/01/05	4	43.35	2.2	44.67	42.95	1.8	13,642	0.01%
2022/01/04	0	0.00	3	44.38	44.40	-3	13,201	-0.02%
2022/01/03	2	43.70	2	43.70	43.80	0	13,172	0.00%
2021/12/30	1	43.85	0.5	43.30	43.75	0.5	13,168	0.00%
2021/12/29	0	0.00	1	43.50	43.65	-1	13,182	-0.01%
2021/12/28	0.5	44.00	67	44.05	44.00	-66.5	13,113	-0.51%
2021/12/27	0.1	44.25	25.1	44.19	44.10	-25	13,067	-0.19%
2021/12/24	4	43.74	14	44.07	43.90	-10	13,070	-0.08%
2021/12/23	27	44.01	40	44.03	44.05	-13	12,935	-0.10%
2021/12/22	24	43.21	47	43.51	43.55	-23	12,839	-0.18%
2021/12/21	6	43.00	24	43.14	43.15	-18	12,789	-0.14%
2021/12/20	3	42.60	3	43.18	43.00	0	12,758	0.00%
2021/12/17	38	42.69	5	42.81	42.65	33	12,765	0.26%
2021/12/16	18	42.96	16	43.13	43.10	2	12,755	0.02%
2021/12/15	13	42.33	4	42.14	42.10	9	12,635	0.07%
2021/12/14	3	42.10	15	42.56	42.55	-12	12,576	-0.10%
2021/12/13	0	0.00	1	41.70	41.70	-1	12,424	-0.01%
2021/12/10	9	41.86	2	41.85	41.70	7	12,603	0.06%
2021/12/09	14	43.24	14	43.14	42.45	0	12,557	0.00%
2021/12/08	1	42.65	0	0.00	42.50	1	12,551	0.01%
2021/12/07	34	43.10	17	42.84	42.50	17	12,431	0.14%
2021/12/06	10	42.63	8	42.41	42.90	2	12,114	0.02%
2021/12/03	0	0.00	3	41.32	41.20	-3	11,940	-0.03%
2021/12/02	4.1	40.80	2	41.15	40.55	2.1	11,955	0.02%
2021/11/30	0	41.55	22.1	42.10	41.60	-22.1	11,766	-0.19%
2021/11/29	5	41.15	2	40.53	41.05	3	11,702	0.03%
2021/11/26	12	40.88	2	41.93	41.00	10	11,609	0.09%
2021/11/25	1	42.65	2	42.05	42.00	-1	11,541	-0.01%
2021/11/24	2	41.95	0	0.00	42.30	2	11,748	0.02%
2021/11/23	5	42.46	4	42.33	42.00	1	11,658	0.01%
2021/11/22	11	43.50	19	43.48	43.30	-8	11,460	-0.07%
2021/11/19	92	44.65	51.5	44.16	43.00	40.5	11,343	0.36%
2021/11/18	5	43.17	57	42.97	43.80	-52	10,405	-0.50%
2021/11/17	3	41.72	18.2	41.48	41.50	-15.2	9,757	-0.16%
2021/11/16	11	42.22	11	41.82	41.60	0	9,756	0.00%
2021/11/15	13.5	42.15	20	42.17	42.10	-6.5	9,725	-0.07%
2021/11/12	1	40.90	40.1	41.31	41.25	-39.1	9,675	-0.40%
2021/11/11	12	41.61	3	41.77	41.30	9	9,614	0.09%
2021/11/10	2	42.10	3	41.85	42.05	-1	9,626	-0.01%
2021/11/09	3	41.60	6	41.53	41.50	-3	9,789	-0.03%
2021/11/08	6	41.66	18	41.76	41.40	-12	9,746	-0.12%
2021/11/05	16	41.96	23	42.09	41.80	-7	9,736	-0.07%
2021/11/04	6	41.16	2	41.50	40.70	4	9,607	0.04%
2021/11/03	5	40.95	5	41.01	40.95	0	9,615	0.00%
2021/11/02	29	41.92	54	41.17	40.40	-25	9,872	-0.25%
2021/11/01	83	42.24	85	42.34	42.40	-2	9,574	-0.02%
2021/10/29	4	40.40	28	40.79	40.35	-24	9,222	-0.26%
2021/10/28	19	40.31	3	40.15	40.15	16	9,320	0.17%
2021/10/27	6	39.44	32	39.29	39.60	-26	9,083	-0.29%
2021/10/26	0	0.00	52	38.60	38.65	-52	9,218	-0.56%
2021/10/25	71	38.63	2	38.70	38.55	69	9,381	0.74%
2021/10/22	1	38.40	60	38.52	38.75	-59	9,785	-0.60%
2021/10/21	2	37.80	0	0.00	37.60	2	10,483	0.02%
2021/10/20	51	38.45	17	38.73	38.70	34	10,465	0.32%
2021/10/19	30	38.02	11	37.76	37.85	19	10,656	0.18%
2021/10/18	0	0.00	8	37.31	37.05	-8	10,778	-0.07%
2021/10/15	3	37.15	8	37.42	37.15	-5	11,089	-0.05%
2021/10/13	6	36.15	2	36.40	36.05	4	11,732	0.03%
2021/10/08	2	37.60	4	37.41	37.60	-2	13,040	-0.02%
2021/10/07	0	0.00	5	37.10	37.05	-5	14,988	-0.03%
2021/10/06	6	36.76	2.1	37.00	36.35	3.9	17,470	0.02%
2021/10/05	2	35.80	5	35.75	35.90	-3	17,701	-0.02%
2021/10/01	11	36.26	3	35.45	35.55	8	18,639	0.04%
2021/09/30	0	0.00	9	37.11	37.30	-9	18,795	-0.05%
2021/09/29	17	36.81	54	36.80	36.30	-37	19,035	-0.19%
2021/09/28	16	37.60	6	37.56	37.60	10	19,216	0.05%
2021/09/27	12	38.32	7	38.09	38.20	5	19,269	0.03%
2021/09/24	0	0.00	8	38.42	38.45	-8	19,406	-0.04%
2021/09/23	12	37.61	9	37.64	37.70	3	19,386	0.02%
2021/09/22	15	37.87	0	0.00	37.85	15	19,350	0.08%
2021/09/17	3	37.53	7	37.66	38.50	-4	19,355	-0.02%
2021/09/16	0	0.00	1	37.05	37.55	-1	19,464	-0.01%
2021/09/15	64	37.30	1	37.85	37.20	63	19,804	0.32%
2021/09/14	5	38.45	9	38.41	38.35	-4	20,330	-0.02%
2021/09/13	16	38.56	0	0.00	38.25	16	20,398	0.08%
2021/09/10	0.1	39.35	12	39.20	39.35	-11.9	20,461	-0.06%
2021/09/09	3	39.07	14	39.41	38.95	-11	20,679	-0.05%
2021/09/08	36	38.49	1	39.10	38.25	35	20,966	0.17%
2021/09/07	10	39.35	2	40.00	39.10	8	21,266	0.04%
2021/09/06	2	40.03	8	40.20	39.80	-6	21,286	-0.03%
2021/09/03	0	0.00	2	40.58	40.65	-2	21,312	-0.01%
2021/09/02	1	40.35	1	40.45	40.05	0	21,443	0.00%
2021/09/01	2	41.00	1	40.90	41.00	1	21,357	0.00%
2021/08/31	5	40.79	9	40.87	40.95	-4	21,313	-0.02%
2021/08/30	14.6	41.27	13.1	41.06	40.70	1.5	21,312	0.01%
2021/08/27	0	0.00	1	40.40	40.20	-1	21,016	0.00%
2021/08/26	3	40.67	3	40.60	40.25	0	21,064	0.00%
2021/08/25	3	40.75	11	40.47	40.60	-8	21,121	-0.04%
2021/08/24	20	40.80	8	41.05	40.40	12	21,209	0.06%
2021/08/23	1	40.40	14	40.05	40.35	-13	21,053	-0.06%
2021/08/20	4	38.93	0	0.00	38.65	4	21,040	0.02%
2021/08/19	6	39.33	11	39.18	38.75	-5	21,090	-0.02%
2021/08/18	15	39.17	1	39.85	39.60	14	21,120	0.07%
2021/08/17	15.2	38.97	61	38.71	38.55	-45.8	21,189	-0.22%
2021/08/16	0.2	39.15	12	38.70	38.95	-11.8	21,197	-0.06%
2021/08/13	43	39.45	10	39.24	38.65	33	21,055	0.16%
2021/08/12	1	40.80	0	0.00	40.65	1	20,844	0.00%
2021/08/11	14	41.12	7	41.44	40.75	7	20,838	0.03%
2021/08/10	32	41.64	13	41.56	41.20	19	20,749	0.09%
2021/08/09	24	42.70	0	0.00	42.60	24	20,644	0.12%
2021/08/06	38	43.58	50	43.52	43.65	-12	20,597	-0.06%
2021/08/05	6	42.32	11	42.40	42.20	-5	20,379	-0.02%
2021/08/04	26.2	41.86	44	41.61	42.20	-17.8	20,574	-0.09%
2021/08/03	48	41.99	0	0.00	42.20	48	20,494	0.23%
2021/08/02	31	42.77	3	42.45	42.70	28	20,214	0.14%
2021/07/30	30	43.42	11	43.38	42.80	19	20,256	0.09%
2021/07/29	3.1	44.45	3	44.23	44.50	0.1	20,281	0.00%
2021/07/28	48	44.09	38	43.85	44.75	10	20,369	0.05%
2021/07/27	71	45.91	75	46.01	46.10	-4	20,172	-0.02%
2021/07/26	28	44.59	31	44.59	44.70	-3	19,599	-0.02%
2021/07/23	43	44.61	18	45.82	44.30	25	19,708	0.13%
2021/07/22	10	44.38	18	44.62	44.60	-8	19,745	-0.04%
2021/07/21	27	44.38	55.4	45.42	43.70	-28.4	19,601	-0.14%
2021/07/20	15	45.11	51	45.09	44.50	-36	19,341	-0.19%
2021/07/19	18	46.27	32	46.29	45.80	-14	19,070	-0.07%
2021/07/16	48	46.26	14	46.43	46.55	34	18,811	0.18%
2021/07/15	69	46.58	32	46.58	46.30	37	18,528	0.20%
2021/07/14	135.7	46.66	140	46.90	45.75	-4.3	17,675	-0.02%	大買/大賣/
2021/07/13	83	46.13	124	46.54	45.95	-41	15,747	-0.26%	大賣/
2021/07/12	80	43.39	49	43.14	43.10	31	13,343	0.23%
2021/07/09	19	42.80	10	42.82	42.80	9	13,083	0.07%
2021/07/08	6	41.37	22	42.15	43.00	-16	12,931	-0.12%
2021/07/07	10	42.51	0	0.00	42.30	10	12,486	0.08%
2021/07/06	17	42.23	18	42.73	42.65	-1	12,380	-0.01%
2021/07/05	4	43.55	23	43.56	43.30	-19	12,494	-0.15%
2021/07/02	4	42.76	12	42.87	42.70	-8	12,707	-0.06%
2021/07/01	12	42.52	6	42.52	42.10	6	12,888	0.05%
2021/06/30	1	41.95	60	42.04	42.00	-59	12,782	-0.46%
2021/06/29	0	0.00	11	41.83	41.80	-11	12,819	-0.09%
2021/06/28	67	42.04	4	42.15	42.15	63	12,915	0.49%
2021/06/25	9	42.16	2	42.23	42.00	7	12,959	0.05%
2021/06/24	23	42.41	5	42.55	42.25	18	12,962	0.14%
2021/06/23	58	42.83	101	42.47	43.40	-43	12,804	-0.34%
2021/06/22	1	40.15	4	40.43	40.20	-3	12,204	-0.02%
2021/06/21	1	39.40	9	39.69	39.40	-8	12,196	-0.07%
2021/06/18	2	41.15	5	41.15	40.55	-3	12,106	-0.02%
2021/06/17	33	41.21	4	41.05	41.00	29	11,999	0.24%
2021/06/16	33	40.40	76	40.85	41.05	-43	11,813	-0.36%
2021/06/15	8	39.31	2	39.45	39.20	6	11,597	0.05%
2021/06/11	52	39.54	3	39.33	38.80	49	11,685	0.42%
2021/06/09	6	38.17	0.7	38.50	38.30	5.3	11,816	0.04%
2021/06/08	0	0.00	1	38.25	38.40	-1	12,095	-0.01%
2021/06/07	13	38.26	0	0.00	38.10	13	12,237	0.11%
2021/06/04	4	38.63	40	38.74	38.80	-36	12,263	-0.29%
2021/06/03	2	38.58	3	38.78	38.90	-1	12,386	-0.01%
2021/06/02	1	39.30	10	39.24	38.75	-9	12,440	-0.07%
2021/06/01	13	39.50	107	39.60	39.45	-94	12,471	-0.75%	大賣/
2021/05/31	8	38.11	30	38.13	38.40	-22	12,385	-0.18%
2021/05/28	2	37.95	3	38.22	38.30	-1	12,391	-0.01%
2021/05/27	5	37.35	11	37.55	37.50	-6	12,357	-0.05%
2021/05/26	4	37.14	5	37.23	37.20	-1	12,288	-0.01%
2021/05/25	9	36.78	6	36.70	36.70	3	12,263	0.02%
2021/05/24	7	35.08	13	35.35	35.40	-6	12,192	-0.05%
2021/05/21	11	35.18	12	35.36	35.00	-1	12,207	-0.01%
2021/05/20	0	0.00	4	35.24	35.45	-4	12,346	-0.03%
2021/05/19	2	35.38	3	35.27	35.20	-1	12,407	-0.01%
2021/05/18	3	34.45	2	35.20	35.60	1	12,440	0.01%
2021/05/17	13	33.27	1	33.70	33.25	12	12,492	0.10%
2021/05/14	4	35.10	11	35.12	34.70	-7	12,504	-0.06%
2021/05/13	8	33.46	1	34.50	34.70	7	12,415	0.06%
2021/05/12	17	34.12	19	35.46	33.60	-2	12,209	-0.02%
2021/05/11	45	37.09	14	37.90	36.40	31	11,932	0.26%
2021/05/10	5	39.11	7	38.96	38.85	-2	11,839	-0.02%
2021/05/07	6	38.99	9	39.59	39.65	-3	11,902	-0.03%
2021/05/06	81	38.27	1	37.55	37.60	80	11,827	0.68%
2021/05/05	26	39.43	36	39.21	38.70	-10	11,586	-0.09%
2021/05/04	16	40.16	8	40.90	40.00	8	11,588	0.07%
2021/05/03	9	42.22	5	42.25	41.80	4	11,775	0.03%
2021/04/29	25	43.53	13	43.70	43.35	12	11,697	0.10%
2021/04/28	57	43.53	19	43.58	43.75	38	11,604	0.33%
2021/04/27	1	42.55	18	42.66	42.50	-17	11,475	-0.15%
2021/04/26	4	42.50	22	42.45	42.45	-18	11,519	-0.16%
2021/04/23	4	42.25	18	42.14	42.40	-14	11,637	-0.12%
2021/04/22	16	42.56	20	42.50	42.00	-4	12,120	-0.03%
2021/04/21	12	42.89	1	42.80	42.75	11	12,731	0.09%
2021/04/20	10	43.14	12	43.27	43.20	-2	12,849	-0.02%
2021/04/19	10	42.72	24	42.90	42.75	-14	12,869	-0.11%
2021/04/16	11	42.55	22	42.55	42.50	-11	12,819	-0.09%
2021/04/15	13	42.27	15	42.53	42.50	-2	12,960	-0.02%
2021/04/14	44	42.24	6	42.35	42.10	38	13,048	0.29%
2021/04/13	11	43.03	17	42.99	42.75	-6	13,219	-0.05%
2021/04/12	30	43.42	4	43.49	43.30	26	13,260	0.20%
2021/04/09	37	44.16	19	44.05	43.80	18	13,368	0.13%
2021/04/08	15	45.22	15	45.05	45.25	0	13,092	0.00%
2021/04/07	14	43.89	65	43.48	44.50	-51	12,668	-0.40%
2021/04/06	5	42.87	0	0.00	42.90	5	12,494	0.04%
2021/04/01	81	42.75	2	42.90	42.70	79	12,548	0.63%
2021/03/31	19	42.89	8	42.86	42.90	11	12,519	0.09%
2021/03/30	9	43.23	2	43.10	43.15	7	12,456	0.06%
2021/03/29	11	43.75	17	43.74	43.50	-6	12,466	-0.05%
2021/03/26	17	43.60	22	43.65	43.55	-5	12,456	-0.04%
2021/03/25	24	43.02	1	43.10	42.90	23	12,374	0.19%
2021/03/24	3	42.85	1	42.95	42.80	2	12,387	0.02%
2021/03/23	4	42.78	9	42.91	42.85	-5	12,546	-0.04%
2021/03/22	23	42.95	1	42.90	42.95	22	12,656	0.17%
2021/03/19	4	42.70	3	42.80	43.00	1	12,852	0.01%
2021/03/18	10	42.71	38	42.96	43.15	-28	12,934	-0.22%
2021/03/17	18	42.63	13	42.72	42.25	5	13,209	0.04%
2021/03/16	27	42.67	4	42.83	42.60	23	13,565	0.17%
2021/03/15	4	42.79	1	43.10	42.75	3	13,882	0.02%
2021/03/12	11	43.07	5	42.82	42.75	6	14,095	0.04%
2021/03/11	7	42.26	5	42.19	42.30	2	14,223	0.01%
2021/03/10	28	42.23	13	42.20	42.15	15	14,546	0.10%
2021/03/09	0	0.00	2	42.00	42.25	-2	14,756	-0.01%
2021/03/08	8	42.61	5	42.74	42.40	3	14,970	0.02%
2021/03/05	12	43.14	3	42.90	42.90	9	15,179	0.06%
2021/03/04	3	43.87	1	43.50	43.50	2	15,588	0.01%
2021/03/03	1	43.95	3	44.10	43.90	-2	16,233	-0.01%
2021/03/02	0	0.00	2	43.93	43.60	-2	16,666	-0.01%
2021/02/26	1	43.90	5	43.95	44.10	-4	16,977	-0.02%
2021/02/25	7	44.18	7	44.36	44.30	0	17,426	0.00%
2021/02/24	1	44.60	19	44.69	44.05	-18	17,573	-0.10%
2021/02/23	9	44.88	10	44.89	44.75	-1	17,586	-0.01%
2021/02/22	7	45.21	42	45.13	45.00	-35	17,692	-0.20%
2021/02/19	6	43.97	2	44.18	44.35	4	17,644	0.02%
2021/02/18	2	44.10	4	44.10	43.95	-2	17,771	-0.01%
2021/02/17	5	43.70	6	44.07	43.85	-1	17,898	-0.01%
2021/02/05	5	42.96	32	43.30	43.40	-27	17,998	-0.15%
2021/02/04	2	42.23	3	42.28	42.15	-1	18,487	-0.01%
2021/02/03	1	42.10	2	42.05	41.95	-1	18,648	-0.01%
2021/02/02	6	42.05	2	42.25	42.00	4	18,874	0.02%
2021/02/01	1	41.75	8	41.88	41.90	-7	19,014	-0.04%
2021/01/29	4	43.18	10	42.78	42.45	-6	19,199	-0.03%
2021/01/28	31	43.36	12	43.15	43.15	19	19,193	0.10%
2021/01/27	0	0.00	10	43.90	43.80	-10	19,271	-0.05%
2021/01/26	35	44.09	15	44.82	43.75	20	19,254	0.10%
2021/01/25	42	45.33	19	45.07	44.95	23	19,103	0.12%
2021/01/22	3	43.37	31	43.65	44.15	-28	18,774	-0.15%
2021/01/21	23	42.85	21	43.08	42.70	2	18,754	0.01%
2021/01/20	33	43.01	4	42.94	42.65	29	18,800	0.15%
2021/01/19	17	43.88	5	44.25	43.75	12	18,607	0.06%
2021/01/18	15	43.67	14	43.92	44.15	1	18,593	0.01%
2021/01/15	25	45.48	3	44.95	44.80	22	18,601	0.12%
2021/01/14	71	46.40	111	46.71	46.70	-40	18,293	-0.22%	大賣/
2021/01/13	0	0.00	16.3	44.71	44.90	-16.3	17,949	-0.09%
2021/01/12	16	44.50	16	44.57	43.85	0	18,092	0.00%
2021/01/11	20	44.78	19	44.92	44.90	1	18,612	0.01%
2021/01/08	0	0.00	3	44.95	44.75	-3	18,733	-0.02%
2021/01/07	14	44.51	4	44.50	44.40	10	18,611	0.05%
2021/01/06	73	45.14	32	44.59	44.50	41	18,624	0.22%
2021/01/05	39	44.96	48	44.91	44.95	-9	18,417	-0.05%
2021/01/04	1	44.80	13	44.25	44.60	-12	18,456	-0.07%
2020/12/31	6	43.50	6	43.48	43.50	0	18,705	0.00%
2020/12/30	3	43.20	2	43.38	43.50	1	18,822	0.01%
2020/12/29	18	43.23	21	43.30	43.15	-3	19,498	-0.02%
2020/12/28	11	43.88	21	43.95	43.70	-10	19,815	-0.05%
2020/12/25	8	43.71	12	43.67	43.75	-4	19,983	-0.02%
2020/12/24	7	43.80	13	43.83	43.75	-6	20,069	-0.03%
2020/12/23	5	43.30	7	43.17	43.20	-2	20,155	-0.01%
2020/12/22	19	43.55	9	43.44	43.15	10	20,428	0.05%
2020/12/21	1	43.55	24	43.73	43.90	-23	20,608	-0.11%
2020/12/18	28	44.44	2	44.25	44.15	26	20,573	0.13%
2020/12/17	39	44.49	7	44.49	44.50	32	20,678	0.15%
2020/12/16	27	44.25	4	44.39	44.40	23	20,705	0.11%
2020/12/15	14	43.44	4	43.66	43.35	10	20,614	0.05%
2020/12/14	8	44.11	4	44.10	44.15	4	20,435	0.02%
2020/12/11	35	44.60	19	44.44	44.35	16	20,484	0.08%
2020/12/10	46	45.84	10	46.20	45.50	36	20,316	0.18%
2020/12/09	44	47.45	10	47.32	47.20	34	20,238	0.17%
2020/12/08	11	47.45	9	47.62	47.85	2	20,205	0.01%
2020/12/07	14	47.56	29	47.59	47.35	-15	20,647	-0.07%
2020/12/04	43	46.91	5	47.03	47.20	38	20,442	0.19%
2020/12/03	26	47.61	10	47.66	47.60	16	20,121	0.08%
2020/12/02	51	47.71	3	47.77	47.45	48	20,090	0.24%
2020/12/01	6	47.95	68	47.82	48.20	-62	19,979	-0.31%
2020/11/30	9	49.04	9	48.96	48.05	0	19,938	0.00%
2020/11/27	40	47.97	61	47.86	48.40	-21	19,702	-0.11%
2020/11/26	72	46.94	11	46.94	47.45	61	19,443	0.31%
2020/11/25	23	46.32	4	46.06	45.75	19	19,207	0.10%
2020/11/24	4	47.85	34	47.06	46.85	-30	19,061	-0.16%
2020/11/23	4	46.93	2	47.10	46.75	2	18,805	0.01%
2020/11/20	2	46.35	0	0.00	46.25	2	18,968	0.01%
2020/11/19	24	46.92	28	46.79	46.50	-4	19,129	-0.02%
2020/11/18	31	46.81	1	46.35	46.35	30	19,335	0.16%
2020/11/17	12	47.04	16	47.23	46.65	-4	19,912	-0.02%
2020/11/16	11	47.25	14	47.05	46.80	-3	20,442	-0.01%
2020/11/13	10	46.46	13	47.17	46.70	-3	20,731	-0.01%
2020/11/12	29	47.20	35	47.11	46.90	-6	20,835	-0.03%
2020/11/11	10	45.00	17	45.57	45.85	-7	20,461	-0.03%
2020/11/10	4	44.74	1	45.55	44.90	3	20,732	0.01%
2020/11/09	29	45.34	6	45.67	45.25	23	21,800	0.11%
2020/11/06	17	45.67	12	45.91	45.30	5	22,576	0.02%
2020/11/05	8.2	43.92	8	44.14	44.70	0.2	23,229	0.00%
2020/11/04	5	43.57	7	43.54	43.80	-2	24,048	-0.01%
2020/11/03	1	44.05	14	43.96	43.75	-13	24,687	-0.05%
2020/11/02	5	43.24	4	43.25	43.25	1	25,601	0.00%
2020/10/30	10	43.85	4	44.25	43.55	6	27,081	0.02%
2020/10/29	33	44.15	29	43.99	44.55	4	27,382	0.01%
2020/10/28	16	44.49	19	44.65	44.55	-3	27,423	-0.01%
2020/10/27	2	45.45	0	0.00	45.60	2	27,518	0.01%
2020/10/26	5	45.70	3	46.13	45.70	2	27,982	0.01%
2020/10/23	2	47.00	4	46.99	46.45	-2	28,080	-0.01%
2020/10/22	2	46.78	11	46.39	47.00	-9	28,204	-0.03%
2020/10/21	26	46.98	29	46.97	46.35	-3	28,313	-0.01%
2020/10/20	19	46.47	4	46.36	46.25	15	28,481	0.05%
2020/10/19	39	46.54	84	46.55	46.80	-45	28,705	-0.16%
2020/10/16	13	44.40	4	44.63	43.60	9	28,456	0.03%
2020/10/15	5	45.30	1	45.90	45.10	4	29,164	0.01%
2020/10/14	30	45.73	11	45.41	45.05	19	29,634	0.06%
2020/10/13	5	45.39	24	44.98	45.70	-19	29,856	-0.06%
2020/10/12	4	45.64	7	46.24	45.30	-3	30,054	-0.01%
2020/10/08	44	46.43	123	46.23	46.30	-79	30,053	-0.26%	大賣/
2020/10/07	44	44.63	40	44.70	44.90	4	29,831	0.01%
2020/10/06	88	44.24	30	44.70	45.00	58	29,996	0.19%
2020/10/05	7	42.52	5	42.40	42.90	2	29,823	0.01%
2020/09/30	14	40.65	12	40.56	40.75	2	29,671	0.01%
2020/09/29	13	41.98	3	41.38	41.55	10	29,783	0.03%
2020/09/28	6	41.41	5	41.62	41.85	1	30,098	0.00%
2020/09/25	12	42.14	19	41.54	41.15	-7	30,399	-0.02%
2020/09/24	21	43.63	16	43.40	43.05	5	30,492	0.02%
2020/09/23	13	45.44	1	45.95	45.00	12	30,640	0.04%
2020/09/22	15	45.85	4	45.80	45.70	11	30,888	0.04%
2020/09/21	5	46.71	8	47.32	47.25	-3	31,357	-0.01%
2020/09/18	1	46.95	0	0.00	46.95	1	31,337	0.00%
2020/09/17	4	47.08	4	47.09	47.00	0	31,523	0.00%
2020/09/16	15	47.52	17	47.45	47.05	-2	31,661	-0.01%
2020/09/15	9	47.54	36	47.39	47.50	-27	31,599	-0.09%
2020/09/14	19	47.56	11	47.52	46.60	8	31,791	0.03%
2020/09/11	33	47.10	30	47.08	47.30	3	32,083	0.01%
2020/09/10	46	46.94	46	47.04	46.25	0	32,395	0.00%
2020/09/09	1	44.95	22	44.20	45.15	-21	31,771	-0.07%
2020/09/08	15	44.23	9	44.51	44.05	6	31,868	0.02%
2020/09/07	28	45.15	7	45.42	44.40	21	32,136	0.07%
2020/09/04	2	44.75	10	44.76	44.80	-8	32,370	-0.02%
2020/09/03	9	44.65	6	45.03	44.40	3	32,591	0.01%
2020/09/02	22	45.02	15	45.08	45.00	7	32,629	0.02%
2020/09/01	42	45.11	21	45.01	45.40	21	32,858	0.06%
2020/08/31	13	43.98	3	44.20	43.65	10	32,742	0.03%
2020/08/28	22	43.74	9	43.34	44.30	13	33,059	0.04%
2020/08/27	11	44.01	2	43.70	43.80	9	33,321	0.03%
2020/08/26	31	44.06	9	44.06	44.35	22	33,705	0.07%
2020/08/25	17	45.57	16	45.10	45.05	1	33,837	0.00%
2020/08/24	37	44.98	34	45.03	45.45	3	33,911	0.01%
2020/08/21	30	45.21	10	45.52	45.15	20	34,534	0.06%
2020/08/20	49	44.57	72	44.68	44.05	-23	34,238	-0.07%
2020/08/19	22	48.50	8	48.76	47.70	14	33,907	0.04%
2020/08/18	19	49.66	19	49.71	49.15	0	33,793	0.00%
2020/08/17	29	50.66	6	50.35	50.20	23	33,918	0.07%
2020/08/14	18	49.88	14	50.07	50.50	4	34,313	0.01%
2020/08/13	65	51.12	47	52.36	49.25	18	34,217	0.05%
2020/08/12	61	53.19	96	53.27	53.10	-35	33,525	-0.10%
2020/08/11	26	52.41	39	52.71	52.50	-13	33,359	-0.04%
2020/08/10	74	52.29	36	51.91	51.00	38	33,122	0.11%
2020/08/07	65	53.38	39	53.12	52.80	26	32,895	0.08%
2020/08/06	48	53.22	57	53.48	53.40	-9	32,555	-0.03%
2020/08/05	156	52.73	159	52.38	52.50	-3	32,338	-0.01%	大買/大賣/
2020/08/04	9	49.74	14	49.65	49.55	-5	31,486	-0.02%
2020/08/03	1	48.55	2	48.68	48.50	-1	31,569	0.00%
2020/07/31	11	48.42	2	48.58	48.50	9	32,031	0.03%
2020/07/30	17	48.49	38	48.69	49.25	-21	32,010	-0.07%
2020/07/29	22	47.34	17	47.13	47.25	5	31,895	0.02%
2020/07/28	29	47.41	5	48.30	46.90	24	32,192	0.07%
2020/07/27	6	48.01	6	47.76	47.55	0	32,879	0.00%
2020/07/24	61	48.97	66	49.24	48.40	-5	33,427	-0.01%
2020/07/23	54	50.11	58	50.41	50.30	-4	33,217	-0.01%
2020/07/22	23	49.50	18	49.74	49.45	5	33,065	0.02%
2020/07/21	48	49.66	36	49.56	49.00	12	33,126	0.04%
2020/07/20	32	47.47	29	47.04	48.40	3	32,756	0.01%
2020/07/17	14	45.97	4	45.99	45.85	10	32,592	0.03%
2020/07/16	3	45.60	5	45.85	45.45	-2	33,170	-0.01%
2020/07/15	4	45.06	2	44.58	44.55	2	33,437	0.01%
2020/07/14	20	45.55	18	45.90	45.50	2	33,917	0.01%
2020/07/13	33	45.06	23	44.87	45.40	10	33,967	0.03%
2020/07/10	34	46.88	15	46.52	45.15	19	34,161	0.06%
2020/07/09	47	49.02	36	49.33	49.00	11	34,187	0.03%
2020/07/08	2	49.98	13	49.88	49.80	-11	34,151	-0.03%
2020/07/07	6	49.23	15	50.20	49.35	-9	34,128	-0.03%
2020/07/06	44	49.71	42	49.90	50.00	2	34,344	0.01%
2020/07/03	61	48.78	51	48.60	48.50	10	34,444	0.03%
2020/07/02	4	47.48	32	47.80	48.00	-28	34,802	-0.08%
2020/07/01	34	47.87	30	47.86	47.20	4	34,772	0.01%
2020/06/30	59	48.02	37	47.98	47.70	22	34,841	0.06%
2020/06/29	17	46.62	30	46.99	46.70	-13	34,695	-0.04%
2020/06/24	42	46.39	77	46.41	47.10	-35	34,962	-0.10%
2020/06/23	95	46.40	95	46.23	46.00	0	35,446	0.00%
2020/06/22	37	46.71	15	46.88	46.60	22	36,010	0.06%
2020/06/19	47	47.30	31	47.55	47.45	16	36,293	0.04%
2020/06/18	28	47.67	55.5	47.32	47.85	-27.5	36,159	-0.08%
2020/06/17	131	46.18	158	46.01	46.05	-27	35,660	-0.08%	大買/大賣/
2020/06/16	13	44.71	28	44.78	44.80	-15	35,667	-0.04%
2020/06/15	28	44.41	20	44.31	43.70	8	35,849	0.02%
2020/06/12	5	44.10	23	43.94	45.00	-18	36,083	-0.05%
2020/06/11	51	44.74	82	46.16	44.50	-31	36,124	-0.09%
2020/06/10	22	46.06	28	46.09	46.00	-6	36,030	-0.02%
2020/06/09	26	45.54	28	45.60	45.60	-2	36,039	-0.01%
2020/06/08	21	45.06	55	45.36	45.25	-34	36,199	-0.09%
2020/06/05	16	44.77	68	44.98	44.25	-52	36,074	-0.14%
2020/06/04	54	44.73	63	45.10	44.60	-9	36,091	-0.02%
2020/06/03	75	43.96	66	44.11	44.05	9	35,916	0.03%
2020/06/02	51	43.56	36	43.37	43.20	15	35,702	0.04%
2020/06/01	12	43.06	88	43.03	43.20	-76	35,377	-0.21%
2020/05/29	25	42.26	19	42.03	42.00	6	35,022	0.02%
2020/05/28	28	42.57	36	42.47	42.10	-8	34,916	-0.02%
2020/05/27	5	40.91	11	40.97	40.95	-6	34,122	-0.02%
2020/05/26	5	40.59	12	40.79	40.15	-7	34,051	-0.02%
2020/05/25	11	39.24	13	40.27	40.15	-2	33,907	-0.01%
2020/05/22	44	39.92	22	40.31	39.60	22	33,612	0.07%
2020/05/21	18	40.17	60	40.33	41.30	-42	33,201	-0.13%
2020/05/20	36	38.88	54	38.90	39.15	-18	32,618	-0.06%
2020/05/19	115	39.46	65	39.43	39.30	50	32,530	0.15%	大買/
2020/05/18	41	39.60	25	39.73	38.85	16	31,990	0.05%
2020/05/15	78	42.44	46	42.22	42.00	32	31,299	0.10%
2020/05/14	34	42.75	96	42.78	41.95	-62	30,723	-0.20%
2020/05/13	35	43.95	89	43.73	44.10	-54	30,202	-0.18%
2020/05/12	73	44.06	70	43.88	44.25	3	30,079	0.01%
2020/05/11	12	43.39	16	43.31	43.00	-4	29,914	-0.01%
2020/05/08	46	41.89	21	41.64	41.55	25	29,380	0.09%
2020/05/07	26	40.55	68	40.61	41.00	-42	29,258	-0.14%
2020/05/06	28	39.35	9	39.26	39.25	19	28,739	0.07%
2020/05/05	32	40.11	39	40.09	39.10	-7	28,655	-0.02%
2020/05/04	60	39.62	279	39.45	39.50	-219	28,432	-0.77%	大賣/鉅額交易
2020/04/30	70	39.13	60	39.43	39.95	10	28,255	0.04%
2020/04/29	30	37.40	47	37.60	37.55	-17	27,612	-0.06%
2020/04/28	44	36.58	2	36.48	36.45	42	27,050	0.16%
2020/04/27	24	36.22	34	36.32	36.65	-10	26,985	-0.04%
2020/04/24	120	35.34	139	35.60	35.45	-19	26,688	-0.07%	大買/大賣/
2020/04/23	128	35.44	113	36.21	35.35	15	26,299	0.06%	大買/大賣/
2020/04/22	133	35.55	90	35.22	35.70	43	25,993	0.17%	大買/
2020/04/21	156	36.54	62	36.84	35.70	94	25,836	0.36%	大買/
2020/04/20	50	36.44	36	36.72	36.75	14	25,133	0.06%
2020/04/17	129	36.06	144	35.89	35.40	-15	24,815	-0.06%	大買/大賣/
2020/04/16	114	34.65	159	34.58	34.70	-45	24,354	-0.18%	大買/大賣/
2020/04/15	257	35.38	119	35.06	34.50	138	24,732	0.56%	大買/大賣/鉅額交易
2020/04/14	108	34.88	54	35.16	34.90	54	24,488	0.22%	大買/
2020/04/13	16	33.81	10	33.75	33.60	6	24,494	0.02%
2020/04/10	89	34.07	66	34.11	34.20	23	24,821	0.09%
2020/04/09	172	35.06	114	34.70	34.00	58	25,514	0.23%	大買/大賣/
2020/04/08	32	35.28	28	35.05	35.20	4	25,418	0.02%
2020/04/07	172	34.22	70	34.60	34.70	102	24,919	0.41%	大買/鉅額交易
2020/04/06	20	32.08	36	32.45	32.65	-16	24,255	-0.07%
2020/04/01	2	31.33	34	31.12	31.75	-32	23,929	-0.13%
2020/03/31	24	31.39	54	31.60	31.25	-30	23,832	-0.13%
2020/03/30	210	30.70	191	30.70	31.10	19	23,473	0.08%	大買/大賣/
2020/03/27	288	31.83	212	31.82	30.80	76	23,145	0.33%	大買/大賣/
2020/03/26	128	29.83	250	29.52	31.30	-122	22,533	-0.54%	大買/大賣/鉅額交易
2020/03/25	43	28.67	126	29.19	29.40	-83	21,867	-0.38%	大賣/
2020/03/24	196	26.54	19	26.54	26.75	177	21,608	0.82%	大買/鉅額交易
2020/03/23	20	24.67	166	24.64	24.50	-146	21,739	-0.67%	大賣/鉅額交易
2020/03/20	157	25.72	5	25.61	25.85	152	21,736	0.70%	大買/鉅額交易
2020/03/19	22	24.25	10	24.40	23.50	12	21,555	0.06%
2020/03/18	27	26.88	148	27.47	26.10	-121	21,752	-0.56%	大賣/鉅額交易
2020/03/17	16	28.53	17	28.53	27.70	-1	21,544	0.00%
2020/03/16	38	30.96	50	31.15	29.70	-12	21,262	-0.06%
2020/03/13	39	31.65	51	31.86	32.05	-12	21,042	-0.06%
2020/03/12	56	35.73	23	35.30	34.75	33	20,873	0.16%
2020/03/11	26	39.02	17	39.37	38.50	9	20,670	0.04%
2020/03/10	28	37.98	8	38.09	38.75	20	20,469	0.10%
2020/03/09	33	39.63	7	40.57	38.90	26	20,550	0.13%
2020/03/06	4	41.35	2	40.63	41.15	2	20,496	0.01%
2020/03/05	31	40.79	60	40.65	40.60	-29	20,648	-0.14%
2020/03/04	10	39.02	0	0.00	39.40	10	20,493	0.05%
2020/03/03	13	40.12	1	40.65	39.70	12	20,513	0.06%
2020/03/02	0	0.00	10	38.95	39.00	-10	20,483	-0.05%
2020/02/27	75	39.50	40	40.45	39.00	35	20,539	0.17%
2020/02/26	49	41.91	49	41.94	41.35	0	20,352	0.00%
2020/02/25	1	43.40	0	0.00	43.45	1	20,386	0.00%
2020/02/24	5	43.50	0	0.00	43.65	5	20,577	0.02%
2020/02/21	30	43.98	30	43.74	43.75	0	20,871	0.00%
2020/02/20	8	43.59	13	44.08	44.05	-5	21,172	-0.02%
2020/02/19	0	0.00	16	42.88	42.85	-16	21,259	-0.08%
2020/02/18	23	43.28	21	43.40	43.10	2	21,748	0.01%
2020/02/17	0	0.00	15	42.83	43.25	-15	22,448	-0.07%
2020/02/14	38	43.65	1	43.80	43.10	37	23,240	0.16%
2020/02/13	24	44.09	0	0.00	43.20	24	24,558	0.10%
2020/02/12	16	43.98	29	43.68	44.60	-13	25,914	-0.05%
2020/02/11	10	41.65	7	41.83	41.85	3	25,711	0.01%
2020/02/10	39.5	39.40	20	39.94	39.75	19.5	25,801	0.08%
2020/02/07	46.5	41.15	40	41.28	41.05	6.5	25,899	0.03%
2020/02/06	24	42.18	60	41.96	42.25	-36	26,299	-0.14%
2020/02/05	22	40.96	16	40.94	41.20	6	26,896	0.02%
2020/02/04	26	41.62	41	41.48	41.30	-15	27,189	-0.06%
2020/02/03	12	39.64	16	38.74	40.00	-4	27,672	-0.01%
2020/01/31	44	41.15	6	40.76	40.90	38	28,052	0.14%
2020/01/30	55	42.52	29	42.61	41.85	26	28,072	0.09%
2020/01/20	3	45.98	12	46.45	46.45	-9	28,233	-0.03%
2020/01/17	12	45.86	0	0.00	45.45	12	28,649	0.04%
2020/01/16	9	46.07	15	46.11	45.55	-6	28,846	-0.02%
2020/01/15	5	46.80	18	47.04	46.30	-13	28,983	-0.04%
2020/01/14	22	46.48	12	46.61	46.80	10	29,176	0.03%
2020/01/13	37	46.40	17	46.37	46.35	20	29,078	0.07%
2020/01/10	9	45.38	19	45.40	45.65	-10	29,337	-0.03%
2020/01/09	11	45.24	71	45.21	45.20	-60	29,326	-0.20%
2020/01/08	24	43.38	42	43.31	43.40	-18	29,063	-0.06%
2020/01/07	1	43.40	19	43.04	43.20	-18	29,218	-0.06%
2020/01/06	52	41.95	24	42.29	41.65	28	29,767	0.09%
2020/01/03	87	44.45	7	43.85	43.85	80	29,727	0.27%
2020/01/02	0	0.00	44	46.63	47.00	-44	29,685	-0.15%
2019/12/31	4	45.21	3	45.22	45.10	1	29,739	0.00%
2019/12/30	60	44.97	34	45.05	44.90	26	30,178	0.09%
2019/12/27	23	45.22	7	45.40	45.40	16	30,544	0.05%
2019/12/26	12	45.35	6	45.15	45.15	6	31,259	0.02%
2019/12/25	4	46.38	11	46.82	46.40	-7	31,405	-0.02%
2019/12/23	28	46.58	20	46.35	45.90	8	31,981	0.03%
2019/12/20	5	46.50	0	0.00	46.80	5	32,123	0.02%
2019/12/19	26	46.28	4	46.41	45.90	22	32,661	0.07%
2019/12/18	35	46.34	4	46.00	46.00	31	33,134	0.09%
2019/12/17	2	48.00	0	0.00	47.90	2	33,154	0.01%
2019/12/16	27	47.23	52	46.85	47.90	-25	33,259	-0.08%
2019/12/13	44	46.55	7	48.09	45.80	37	33,304	0.11%
2019/12/12	1	48.20	8	48.77	48.75	-7	33,254	-0.02%
2019/12/11	4	47.69	0	0.00	47.70	4	33,557	0.01%
2019/12/10	10	48.30	0	0.00	48.30	10	33,920	0.03%
2019/12/09	30	47.99	27	48.17	47.75	3	34,326	0.01%
2019/12/06	17	48.10	4	47.64	47.45	13	34,645	0.04%
2019/12/05	6	47.74	1	47.95	47.95	5	35,780	0.01%
2019/12/04	34	47.40	22	47.83	46.90	12	37,666	0.03%
2019/12/03	7	48.95	1	48.80	48.45	6	39,329	0.02%
2019/12/02	2	49.45	4	48.14	49.90	-2	39,620	-0.01%
2019/11/29	1	49.40	2	48.90	48.95	-1	39,645	0.00%
2019/11/28	2	49.48	0	0.00	49.40	2	39,863	0.01%
2019/11/27	2	50.50	21	50.07	50.00	-19	41,176	-0.05%
2019/11/26	5	50.60	23	50.46	50.50	-18	41,983	-0.04%
2019/11/25	4	49.99	3	49.97	49.60	1	42,057	0.00%
2019/11/22	32	49.47	9	49.54	49.50	23	42,338	0.05%
2019/11/21	6	49.83	1	49.65	49.50	5	42,736	0.01%
2019/11/20	17	49.89	23	49.97	50.60	-6	43,309	-0.01%
2019/11/19	16	50.72	16	50.54	50.60	0	45,154	0.00%
2019/11/18	5	51.50	13	51.72	51.20	-8	45,711	-0.02%
2019/11/15	23	51.76	12	51.96	51.00	11	45,973	0.02%
2019/11/14	5	51.00	9	50.69	52.20	-4	46,146	-0.01%
2019/11/13	32	50.18	35	49.95	50.90	-3	46,986	-0.01%
2019/11/12	77.5	47.74	134	49.08	50.10	-56.5	47,221	-0.12%	大賣/
2019/11/11	19	46.94	203	46.75	47.05	-184	46,232	-0.40%	大賣/鉅額交易
2019/11/08	15	44.56	56	44.30	44.70	-41	44,678	-0.09%
2019/11/07	23	42.99	31	42.67	43.30	-8	44,375	-0.02%
2019/11/06	62	44.01	26	43.99	43.90	36	44,263	0.08%
2019/11/05	122	44.99	4	45.25	45.45	118	43,928	0.27%	大買/鉅額交易
2019/11/04	18	44.51	39	44.87	45.00	-21	43,667	-0.05%
2019/11/01	52	43.00	11	42.99	43.00	41	43,027	0.10%
2019/10/31	30	42.36	62	42.39	42.75	-32	42,830	-0.07%
2019/10/30	7	40.17	7	41.19	41.80	0	42,219	0.00%
2019/10/29	21	40.86	17	40.99	40.75	4	41,778	0.01%
2019/10/28	13	40.92	15	40.73	41.80	-2	41,663	0.00%
2019/10/25	54	40.42	59	40.75	40.75	-5	41,324	-0.01%
2019/10/24	47	41.24	55	41.27	41.50	-8	41,037	-0.02%
2019/10/23	4	41.81	19	41.58	41.85	-15	41,300	-0.04%
2019/10/22	21	41.70	15	41.86	40.95	6	42,375	0.01%
2019/10/21	10	41.29	6	41.13	41.30	4	43,052	0.01%
2019/10/18	19	41.23	29	41.54	41.30	-10	43,326	-0.02%
2019/10/17	10	40.76	25	40.76	40.85	-15	43,947	-0.03%
2019/10/16	11	41.12	6	41.00	41.30	5	44,070	0.01%
2019/10/15	30	41.22	9	40.87	40.75	21	43,931	0.05%
2019/10/14	18	41.04	41	41.67	41.20	-23	44,038	-0.05%
2019/10/09	19	39.23	12	38.81	38.60	7	43,419	0.02%
2019/10/08	45	38.71	52	38.64	38.95	-7	43,382	-0.02%
2019/10/07	9	38.71	25	38.51	38.15	-16	42,489	-0.04%
2019/10/04	26	37.60	26	37.71	37.90	0	41,966	0.00%
2019/10/03	42	37.22	4	37.23	37.70	38	41,536	0.09%
2019/10/02	19	37.17	12	36.96	37.80	7	41,033	0.02%
2019/10/01	9	35.81	3	35.42	35.90	6	40,230	0.01%
2019/09/27	8	35.05	37	34.81	34.75	-29	39,831	-0.07%
2019/09/26	9	35.79	15	36.08	35.60	-6	39,393	-0.02%
2019/09/25	6	35.91	25	36.08	36.10	-19	39,158	-0.05%
2019/09/24	16	36.52	44	36.17	35.80	-28	39,255	-0.07%
2019/09/23	27	37.75	7	37.66	37.50	20	38,966	0.05%
2019/09/20	20	37.10	23	37.02	36.85	-3	38,463	-0.01%
2019/09/19	7	36.84	20	36.80	36.95	-13	37,999	-0.03%
2019/09/18	5	37.00	16	36.57	36.50	-11	37,726	-0.03%
2019/09/17	10	36.90	9	36.73	36.70	1	37,174	0.00%
2019/09/16	15	36.23	37	36.17	36.25	-22	37,095	-0.06%
2019/09/12	15	35.92	10	35.97	35.85	5	36,562	0.01%
2019/09/11	37	35.20	17	35.38	35.55	20	36,167	0.06%
2019/09/10	47	35.69	27	35.64	35.70	20	35,595	0.06%
2019/09/09	53	35.95	187	35.94	35.55	-134	35,065	-0.38%	大賣/鉅額交易
2019/09/06	63	37.68	155	37.29	37.00	-92	34,262	-0.27%	大賣/
2019/09/05	45	35.88	170	36.29	36.60	-125	32,356	-0.39%	大賣/鉅額交易
2019/09/04	46	32.76	129	32.80	33.30	-83	30,454	-0.27%	大賣/
2019/09/03	32	32.58	16	32.77	32.10	16	30,089	0.05%
2019/09/02	29	32.32	47	32.06	32.50	-18	29,806	-0.06%
2019/08/30	126	32.55	90	32.62	32.10	36	29,435	0.12%	大買/
2019/08/29	137	31.88	54	31.87	32.15	83	28,021	0.30%	大買/
2019/08/28	64	31.20	39	30.97	30.65	25	27,048	0.09%
2019/08/27	17	31.31	12	31.32	30.80	5	26,720	0.02%
2019/08/26	51	31.29	102	31.55	30.95	-51	26,329	-0.19%	大賣/
2019/08/23	56	32.14	28	32.34	32.40	28	25,684	0.11%
2019/08/22	35	32.07	141	32.29	32.80	-106	24,986	-0.42%	大賣/鉅額交易
2019/08/21	139	29.90	80	30.13	30.60	59	22,932	0.26%	大買/
2019/08/20	11	29.41	25	29.48	29.10	-14	22,112	-0.06%
2019/08/19	62	29.96	96	29.82	29.60	-34	21,683	-0.16%
2019/08/16	27	29.48	168	29.40	29.50	-141	21,065	-0.67%	大賣/鉅額交易
2019/08/15	61	28.10	41	28.27	28.60	20	19,576	0.10%
2019/08/14	166	27.52	35	27.64	27.50	131	18,507	0.71%	大買/鉅額交易
2019/08/13	7	26.66	2	26.48	26.65	5	18,053	0.03%
2019/08/12	3	26.75	5	26.70	26.75	-2	18,163	-0.01%
2019/08/08	7	26.61	5	26.83	26.85	2	18,476	0.01%
2019/08/07	5	26.41	21	26.64	26.25	-16	18,360	-0.09%
2019/08/06	22	25.91	20	25.53	26.25	2	18,355	0.01%
2019/08/05	22	25.65	13	25.60	25.50	9	18,274	0.05%
2019/08/02	51	25.70	31	25.70	26.00	20	18,250	0.11%
2019/08/01	20	26.59	1	26.85	26.40	19	18,095	0.10%
2019/07/31	112	26.71	7	26.76	27.00	105	17,994	0.58%	大買/鉅額交易
2019/07/30	8	26.00	11	26.09	26.20	-3	17,759	-0.02%
2019/07/29	1	26.55	0	0.00	26.50	1	17,817	0.01%
2019/07/26	31	26.64	29	26.58	26.75	2	17,716	0.01%
2019/07/25	19	26.84	32	27.03	27.05	-13	17,541	-0.07%
2019/07/24	253	27.61	490	26.89	26.35	-237	17,125	-1.38%	大買/大賣/鉅額交易
2019/07/23	58	28.48	223	28.31	28.20	-165	16,007	-1.03%	大賣/鉅額交易
2019/07/22	33	28.81	41	28.92	29.00	-8	14,988	-0.05%
2019/07/19	74	29.71	50	29.89	29.25	24	14,758	0.16%
2019/07/18	34	28.98	30	29.04	29.05	4	14,620	0.03%
2019/07/17	14	28.59	27	28.61	28.70	-13	14,531	-0.09%
2019/07/16	18	28.52	41	28.46	28.60	-23	14,662	-0.16%
2019/07/15	8	27.79	40	27.92	28.20	-32	14,314	-0.22%
2019/07/12	43	26.65	50	26.78	27.10	-7	14,129	-0.05%
2019/07/11	6	25.90	14	25.83	25.95	-8	14,174	-0.06%
2019/07/10	4	26.46	2	26.33	26.30	2	14,850	0.01%
2019/07/09	1	26.05	18	26.29	26.20	-17	15,220	-0.11%
2019/07/08	10	26.45	20	26.75	26.40	-10	16,078	-0.06%
2019/07/05	12	26.70	9	26.85	26.70	3	16,403	0.02%
2019/07/04	4	26.76	19	26.85	26.90	-15	16,726	-0.09%
2019/07/03	0	0.00	14	26.81	26.65	-14	16,980	-0.08%
2019/07/02	0	0.00	17	26.72	26.65	-17	17,478	-0.10%
2019/07/01	118	26.60	25	26.75	26.60	93	18,100	0.51%	大買/
2019/06/28	303	26.20	70	26.07	26.05	233	18,963	1.23%	大買/鉅額交易
2019/06/27	181	25.65	2	25.73	26.00	179	20,197	0.89%	大買/鉅額交易
2019/06/26	3	25.33	8	25.39	25.35	-5	20,600	-0.02%
2019/06/25	2	25.35	5	25.40	25.30	-3	20,709	-0.01%
2019/06/24	0	0.00	2	25.75	25.80	-2	20,854	-0.01%
2019/06/21	18	26.10	18	26.03	25.95	0	20,896	0.00%
2019/06/20	3	25.45	1	25.50	25.35	2	20,493	0.01%
2019/06/19	121	25.25	360	25.30	25.25	-239	20,503	-1.17%	大買/大賣/鉅額交易
2019/06/18	15	24.90	0	0.00	24.85	15	20,559	0.07%
2019/06/14	11	25.48	5	25.16	25.00	6	20,766	0.03%
2019/06/13	55	25.00	60	25.34	25.35	-5	20,360	-0.02%
2019/06/12	40	25.10	56	25.05	25.20	-16	20,296	-0.08%
2019/06/11	2	24.68	0	0.00	24.90	2	20,305	0.01%
2019/06/10	2	24.30	2	24.25	24.35	0	20,085	0.00%
2019/06/06	0	0.00	5	23.40	23.40	-5	20,058	-0.02%
2019/06/05	1	23.70	0	0.00	23.45	1	20,117	0.00%
2019/06/04	0	0.00	15	23.53	23.50	-15	20,139	-0.07%
2019/05/31	0	0.00	3	22.95	23.15	-3	20,259	-0.01%
2019/05/30	31	22.46	7	22.50	22.80	24	20,363	0.12%
2019/05/29	226	22.18	102	22.05	22.05	124	20,338	0.61%	大買/大賣/鉅額交易
2019/05/28	55	22.97	52	23.00	22.60	3	20,280	0.01%
2019/05/27	0	0.00	3	23.00	23.15	-3	20,272	-0.01%
2019/05/24	7	23.22	3	23.25	23.00	4	20,291	0.02%
2019/05/23	1	23.55	10	23.72	23.70	-9	20,268	-0.04%
2019/05/22	7	23.71	2	23.60	23.55	5	20,365	0.02%
2019/05/21	11	23.25	4	23.26	23.20	7	20,493	0.03%
2019/05/20	107	23.69	2	23.65	23.50	105	21,209	0.50%	大買/鉅額交易
2019/05/17	2	23.85	12	24.10	23.75	-10	21,337	-0.05%
2019/05/16	13	24.14	5	24.05	23.65	8	21,310	0.04%
2019/05/15	3	23.93	3	23.80	23.95	0	21,224	0.00%
2019/05/14	4	22.51	14	22.40	23.50	-10	21,291	-0.05%
2019/05/13	0	0.00	4	23.20	23.10	-4	21,387	-0.02%
2019/05/10	11	24.36	4	24.15	24.00	7	21,375	0.03%
2019/05/09	10	24.40	5	24.30	24.35	5	21,316	0.02%
2019/05/08	20	25.00	21	24.70	25.00	-1	21,224	0.00%
2019/05/07	32	24.89	33	24.95	24.80	-1	21,241	0.00%
2019/05/06	5	24.82	6	24.75	24.50	-1	21,236	0.00%
2019/05/03	20	25.75	20	25.70	25.75	0	20,972	0.00%
2019/05/02	0	0.00	24	25.63	25.70	-24	20,975	-0.11%
2019/04/30	41	25.45	20	25.40	25.55	21	20,948	0.10%
2019/04/29	45	25.06	59	25.53	25.90	-14	20,870	-0.07%
2019/04/26	2	25.60	3	25.80	25.70	-1	20,598	0.00%
2019/04/25	18	26.01	15	26.25	26.10	3	20,614	0.01%
2019/04/24	85	26.11	123	26.15	25.85	-38	20,653	-0.18%	大賣/
2019/04/23	41	27.71	14	28.08	27.55	27	19,663	0.14%
2019/04/22	26	28.27	8	28.01	28.10	18	19,327	0.09%
2019/04/19	5	27.62	5	27.66	27.35	0	18,894	0.00%
2019/04/18	50	27.23	50	27.62	27.00	0	18,667	0.00%
2019/04/17	71	27.89	147	28.11	27.50	-76	18,384	-0.41%	大賣/
2019/04/16	128	28.38	89	28.33	28.05	39	17,818	0.22%	大買/
2019/04/15	125	27.65	120	27.39	27.35	5	17,098	0.03%	大買/大賣/
2019/04/12	51	27.71	37	27.86	27.55	14	16,723	0.08%
2019/04/11	11	27.28	0	0.00	26.80	11	15,825	0.07%
2019/04/10	9	26.83	7	26.99	26.90	2	15,437	0.01%
2019/04/09	119	26.95	6	26.51	26.45	113	15,118	0.75%	大買/鉅額交易
2019/04/08	42	27.41	44	27.19	27.05	-2	14,820	-0.01%
2019/04/03	48	26.57	93	26.55	26.60	-45	14,225	-0.32%
2019/04/02	72	26.13	96	26.26	26.40	-24	13,501	-0.18%
2019/04/01	115	25.07	63	25.53	25.30	52	12,231	0.43%	大買/
2019/03/29	52	23.13	56	23.50	23.70	-4	10,574	-0.04%
2019/03/28	4	22.54	4	22.40	22.70	0	10,037	0.00%
2019/03/27	71	22.50	79	22.09	22.70	-8	10,028	-0.08%
2019/03/26	65	21.85	53	22.11	21.70	12	10,195	0.12%
2019/03/25	10	21.85	6	21.93	22.00	4	10,179	0.04%
2019/03/22	4	22.40	0	0.00	22.35	4	10,200	0.04%
2019/03/21	12	22.76	1	22.70	22.60	11	10,207	0.11%
2019/03/20	11	22.49	2	22.60	22.35	9	10,283	0.09%
2019/03/19	2	22.48	23	22.58	22.35	-21	10,382	-0.20%
2019/03/18	22	22.06	45	22.16	22.15	-23	10,457	-0.22%
2019/03/15	53	21.68	15	21.67	21.80	38	10,411	0.36%
2019/03/14	24	21.62	94	21.90	21.50	-70	10,552	-0.66%
2019/03/13	3	22.15	3	22.50	22.20	0	10,743	0.00%
2019/03/12	0	0.00	5	22.54	22.40	-5	10,932	-0.05%
2019/03/11	4	22.00	10	22.10	22.10	-6	11,167	-0.05%
2019/03/08	14	21.60	0	0.00	21.65	14	11,761	0.12%
2019/03/07	12	22.49	11	22.25	22.20	1	11,895	0.01%
2019/03/05	17	23.13	7	23.02	22.80	10	12,248	0.08%
2019/03/04	0	0.00	11	22.79	22.95	-11	12,222	-0.09%
2019/02/27	5	22.81	5	22.75	22.70	0	12,217	0.00%
2019/02/26	17	23.08	8	22.94	23.05	9	12,267	0.07%
2019/02/25	7	23.11	8	23.01	23.00	-1	12,418	-0.01%
2019/02/22	7	23.01	11	23.06	23.00	-4	12,358	-0.03%
2019/02/21	5	22.87	17	22.71	23.20	-12	12,366	-0.10%
2019/02/20	23	22.90	36	22.85	22.95	-13	12,650	-0.10%
2019/02/19	46	22.75	46	22.83	23.05	0	12,561	0.00%
2019/02/18	101	21.79	47	21.74	21.90	54	11,968	0.45%	大買/
2019/02/15	15	21.47	1	21.55	21.55	14	12,015	0.12%
2019/02/14	67	21.66	103	21.74	21.50	-36	12,021	-0.30%	大賣/
2019/02/13	37	21.66	42	21.65	21.70	-5	11,962	-0.04%
2019/02/12	48	21.41	6	21.45	21.60	42	12,446	0.34%
2019/02/11	0	0.00	2	21.00	21.20	-2	12,566	-0.02%
2019/01/30	30	20.70	32	20.80	20.60	-2	12,660	-0.02%
2019/01/28	15	20.87	17	20.87	20.85	-2	13,415	-0.01%
2019/01/25	6	20.74	25	20.78	20.70	-19	13,626	-0.14%
2019/01/23	1	20.25	21	20.21	20.50	-20	13,935	-0.14%
2019/01/22	0	0.00	10	20.40	20.20	-10	14,072	-0.07%
2019/01/21	0	0.00	2	20.95	20.70	-2	14,161	-0.01%
2019/01/18	3	20.55	2	20.70	20.60	1	14,266	0.01%
2019/01/17	5	20.85	2	20.40	20.30	3	14,486	0.02%
2019/01/16	4	20.45	4	20.43	20.60	0	14,495	0.00%
2019/01/15	1	19.85	3	19.90	20.20	-2	14,360	-0.01%
2019/01/11	0	0.00	5	19.90	19.90	-5	14,692	-0.03%
2019/01/10	2	20.05	0	0.00	20.05	2	15,020	0.01%
2019/01/08	2	20.05	6	19.85	20.05	-4	15,487	-0.03%
2019/01/07	9	19.83	14	19.84	19.90	-5	15,621	-0.03%
2019/01/04	10	19.27	1	19.20	19.20	9	15,783	0.06%
2019/01/03	4	19.75	4	19.95	19.80	0	15,907	0.00%
2018/12/28	10	19.95	0	0.00	19.80	10	16,284	0.06%
2018/12/26	10	20.00	1	19.90	19.90	9	16,926	0.05%
2018/12/25	7	20.00	0	0.00	20.15	7	17,065	0.04%
2018/12/24	1	20.50	0	0.00	20.55	1	17,093	0.01%
2018/12/21	20	20.69	0	0.00	20.95	20	17,410	0.11%
2018/12/20	2	20.45	3	21.20	20.60	-1	17,722	-0.01%
2018/12/19	19	21.79	24	21.60	21.30	-5	17,714	-0.03%
2018/12/18	12	20.90	2	20.93	21.05	10	17,683	0.06%
2018/12/17	36	21.34	67	21.13	21.05	-31	17,765	-0.17%
2018/12/14	7	21.64	3	21.57	21.50	4	17,781	0.02%
2018/12/13	62	22.02	137	21.83	21.95	-75	17,820	-0.42%	大賣/
2018/12/12	64	21.35	66	21.52	21.60	-2	17,689	-0.01%
2018/12/11	1	21.45	302	21.10	21.10	-301	17,662	-1.70%	大賣/鉅額交易
2018/12/10	349	20.94	6	20.73	20.65	343	17,651	1.94%	大買/鉅額交易
2018/12/07	9	21.15	17	20.85	21.20	-8	17,651	-0.05%
2018/12/06	35	20.99	6	21.52	20.35	29	17,640	0.16%
2018/12/05	3	21.78	40	21.76	21.80	-37	17,458	-0.21%
2018/12/04	56	22.22	70	22.49	22.40	-14	17,852	-0.08%
2018/12/03	31	21.76	21	21.84	22.30	10	17,951	0.06%
2018/11/30	36	20.55	39	20.40	20.40	-3	17,427	-0.02%
2018/11/29	17	20.63	31	20.66	20.00	-14	17,294	-0.08%
2018/11/28	70	20.04	8	20.24	20.35	62	17,213	0.36%
2018/11/27	2	19.25	7	19.69	19.85	-5	17,126	-0.03%
2018/11/26	0	0.00	5	19.30	19.20	-5	17,119	-0.03%
2018/11/23	3	19.05	10	18.98	19.05	-7	17,118	-0.04%
2018/11/22	22	19.83	5	20.03	19.45	17	17,050	0.10%
2018/11/21	1	19.55	3	19.55	19.55	-2	16,899	-0.01%
2018/11/20	15	19.67	15	19.66	19.65	0	16,952	0.00%
2018/11/19	18	19.86	22	20.22	20.10	-4	17,034	-0.02%
2018/11/16	24	19.76	12	19.30	19.20	12	16,955	0.07%
2018/11/15	2	19.43	4	19.26	19.55	-2	16,886	-0.01%
2018/11/14	3	19.20	15	19.10	19.10	-12	16,986	-0.07%
2018/11/13	25	18.25	3	18.25	18.70	22	17,107	0.13%
2018/11/12	13	18.43	25	18.42	18.60	-12	17,024	-0.07%
2018/11/09	24	18.13	16	18.79	18.30	8	16,951	0.05%
2018/11/08	23	19.19	14	19.34	19.00	9	16,502	0.05%
2018/11/07	14	19.03	2	18.85	18.85	12	16,287	0.07%
2018/11/06	21.8	19.31	34	18.99	18.75	-12.2	16,284	-0.07%
2018/11/05	44	20.37	14	20.12	19.90	30	15,950	0.19%
2018/11/02	13	20.97	20	21.02	21.30	-7	15,614	-0.04%
2018/11/01	10	20.24	12	19.59	20.30	-2	15,470	-0.01%
2018/10/31	17	19.34	7	19.62	19.80	10	15,696	0.06%
2018/10/30	2	19.15	0	0.00	19.15	2	15,858	0.01%
2018/10/29	0	0.00	10	18.83	18.95	-10	16,107	-0.06%
2018/10/26	16	18.47	25	18.61	18.35	-9	16,437	-0.05%
2018/10/25	5	18.59	13	18.66	18.25	-8	16,927	-0.05%
2018/10/24	3	19.93	2	19.95	19.75	1	16,924	0.01%
2018/10/23	10	20.49	8	20.15	20.10	2	16,963	0.01%
2018/10/22	67	20.65	50	20.65	20.80	17	17,118	0.10%
2018/10/19	10	20.45	10	20.45	20.45	0	17,055	0.00%
2018/10/18	211	20.88	221	20.89	20.95	-10	17,019	-0.06%	大買/大賣/
2018/10/17	26	20.59	27	20.59	20.35	-1	16,837	-0.01%
2018/10/16	11	21.17	4	21.40	21.20	7	16,856	0.04%
2018/10/15	64	20.68	68	20.75	20.75	-4	16,972	-0.02%
2018/10/12	0	0.00	9.1	19.90	20.10	-9.1	16,971	-0.05%
2018/10/11	9	19.38	4	19.35	19.35	5	17,020	0.03%
2018/10/09	5	21.85	5	21.66	21.50	0	17,107	0.00%
2018/10/08	103	21.84	105	21.41	21.65	-2	17,213	-0.01%	大買/大賣/
2018/10/05	48	21.79	17	21.54	21.40	31	17,064	0.18%
2018/10/04	100	23.63	114	23.47	23.45	-14	16,604	-0.08%	大賣/
2018/10/03	13	24.06	7	23.82	23.70	6	16,650	0.04%
2018/10/02	1	24.50	2	24.28	24.50	-1	16,732	-0.01%
2018/10/01	0	0.00	8	24.44	24.40	-8	16,847	-0.05%
2018/09/28	7	24.25	0	0.00	24.10	7	16,892	0.04%
2018/09/27	85	24.89	98	24.87	24.65	-13	16,787	-0.08%
2018/09/26	1	24.40	0	0.00	24.55	1	16,534	0.01%
2018/09/25	23	24.89	3	24.88	24.70	20	16,640	0.12%
2018/09/21	12	23.68	17	23.83	24.10	-5	16,420	-0.03%
2018/09/20	15	23.39	2	23.30	23.25	13	16,399	0.08%
2018/09/19	11	23.83	12	24.08	23.65	-1	16,559	-0.01%
2018/09/18	8	24.43	1	24.10	23.95	7	16,537	0.04%
2018/09/17	3	24.63	8	24.66	24.80	-5	16,679	-0.03%
2018/09/14	2	24.10	6	24.43	24.60	-4	16,705	-0.02%
2018/09/13	4	23.45	16	23.50	23.55	-12	16,891	-0.07%
2018/09/12	14	23.54	0	0.00	23.10	14	17,158	0.08%
2018/09/11	2	23.50	0	0.00	23.85	2	17,449	0.01%
2018/09/10	32	23.57	13	24.31	23.30	19	18,032	0.11%
2018/09/07	29	26.53	11	26.19	25.85	18	19,104	0.09%
2018/09/06	55	28.08	30	28.03	28.00	25	21,158	0.12%
2018/09/05	26	27.97	35	27.96	27.85	-9	22,206	-0.04%
2018/09/04	17	27.91	138	27.78	27.90	-121	22,719	-0.53%	大賣/鉅額交易
2018/09/03	2	28.75	0	0.00	28.55	2	22,715	0.01%
2018/08/31	1	29.00	13	29.01	29.40	-12	22,722	-0.05%
2018/08/30	8	29.06	0	0.00	29.10	8	22,854	0.04%
2018/08/29	20	29.18	18	28.97	29.10	2	22,947	0.01%
2018/08/28	3	29.22	1	29.35	28.90	2	23,098	0.01%
2018/08/27	3	29.08	1	28.80	29.25	2	23,249	0.01%
2018/08/24	9	28.64	4	28.68	28.80	5	23,183	0.02%
2018/08/23	25	28.89	9	28.94	28.95	16	23,073	0.07%
2018/08/22	71	27.63	57	27.52	27.60	14	22,828	0.06%
2018/08/21	11	27.11	6	27.04	27.20	5	22,932	0.02%
2018/08/20	6	27.83	22	28.22	27.40	-16	23,086	-0.07%
2018/08/17	8	29.24	11	29.05	29.00	-3	22,995	-0.01%
2018/08/16	8	29.14	8	28.91	29.05	0	23,348	0.00%
2018/08/15	24	29.60	5	29.40	29.35	19	23,421	0.08%
2018/08/14	20	30.24	18	29.93	30.50	2	23,514	0.01%
2018/08/13	20	30.14	14	30.61	29.85	6	23,716	0.03%
2018/08/10	23	31.32	51	31.35	31.10	-28	23,821	-0.12%
2018/08/09	8	31.45	8	31.43	31.50	0	23,939	0.00%
2018/08/08	6	31.99	4	31.99	31.90	2	24,118	0.01%
2018/08/07	18	32.52	13	32.63	32.00	5	24,418	0.02%
2018/08/06	32	32.91	22	32.88	33.00	10	24,297	0.04%
2018/08/03	29	32.27	9	32.13	32.00	20	24,510	0.08%
2018/08/02	42	32.25	22	32.23	32.20	20	24,651	0.08%
2018/08/01	17	31.69	13	31.37	32.20	4	25,327	0.02%
2018/07/31	22	30.44	38	30.74	30.40	-16	25,290	-0.06%
2018/07/30	3	30.67	1	30.80	30.40	2	25,140	0.01%
2018/07/27	26	30.83	24	30.66	30.90	2	25,161	0.01%
2018/07/26	1	30.10	4	30.15	30.25	-3	25,300	-0.01%
2018/07/25	4	29.76	53	29.68	30.00	-49	25,565	-0.19%
2018/07/24	5.2	29.20	2	29.28	29.35	3.2	25,400	0.01%
2018/07/23	48	29.10	5	29.20	29.05	43	25,313	0.17%
2018/07/20	4	30.51	41	30.70	30.25	-37	25,076	-0.15%
2018/07/19	5	29.97	10	29.95	29.95	-5	24,901	-0.02%
2018/07/18	5	29.80	15	29.88	30.10	-10	24,931	-0.04%
2018/07/17	25	29.54	5	29.51	29.10	20	24,825	0.08%
2018/07/16	47	30.17	26	30.19	30.00	21	24,839	0.08%
2018/07/13	14	31.21	9	31.09	31.00	5	24,691	0.02%
2018/07/12	11	30.92	2	30.95	31.00	9	24,774	0.04%
2018/07/11	12	30.65	13	30.75	30.75	-1	24,952	0.00%
2018/07/10	3	30.57	4	30.63	30.35	-1	25,171	0.00%
2018/07/09	3	30.68	14	30.55	31.15	-11	26,232	-0.04%
2018/07/06	3	30.63	4	30.83	30.80	-1	26,899	0.00%
2018/07/05	6	31.03	4	31.24	30.65	2	26,945	0.01%
2018/07/04	5	31.85	1	31.80	31.95	4	26,993	0.01%
2018/07/03	15	33.20	2	32.68	32.50	13	27,117	0.05%
2018/07/02	4	32.68	21	32.51	32.55	-17	26,962	-0.06%
2018/06/29	17	32.04	9	32.24	32.35	8	27,093	0.03%
2018/06/28	76	32.08	32	32.41	31.65	44	27,009	0.16%
2018/06/27	32	32.41	35	32.82	32.30	-3	26,950	-0.01%
2018/06/26	45	32.12	31	32.44	32.55	14	26,929	0.05%
2018/06/25	21	33.11	20	33.37	33.00	1	26,886	0.00%
2018/06/22	75	33.51	84	33.65	33.15	-9	26,980	-0.03%
2018/06/21	7	35.56	24	34.80	34.60	-17	26,896	-0.06%
2018/06/20	100	34.78	96	35.01	35.60	4	26,861	0.01%
2018/06/19	76.1	36.27	42	36.07	34.90	34.1	26,765	0.13%
2018/06/15	127	38.37	65	38.09	37.70	62	26,255	0.24%	大買/
2018/06/14	122	38.06	336	38.42	38.90	-214	24,915	-0.86%	大買/大賣/鉅額交易
2018/06/13	93	35.14	32	35.27	35.40	61	22,937	0.27%
2018/06/12	53	34.26	24	34.09	33.80	29	22,031	0.13%
2018/06/11	3	32.80	16	32.93	32.75	-13	21,673	-0.06%
2018/06/08	10	33.44	13	33.65	33.40	-3	21,921	-0.01%
2018/06/07	74	34.00	0	0.00	33.65	74	22,377	0.33%
2018/06/06	5	34.56	29	34.87	34.55	-24	22,251	-0.11%
2018/06/05	4	34.41	0	0.00	34.15	4	22,400	0.02%
2018/06/04	27	34.14	6	34.61	34.90	21	22,455	0.09%
2018/06/01	2	33.85	4	33.88	33.70	-2	22,512	-0.01%
2018/05/31	5	34.20	0	0.00	33.60	5	22,802	0.02%
2018/05/30	7	33.71	17	33.88	33.55	-10	23,288	-0.04%
2018/05/29	3	34.67	8	35.24	34.50	-5	23,391	-0.02%
2018/05/28	28	35.04	196	34.75	34.95	-168	23,570	-0.71%	大賣/鉅額交易
2018/05/25	12	34.23	26	34.25	34.20	-14	23,415	-0.06%
2018/05/24	17	34.28	125	34.27	34.45	-108	23,628	-0.46%	大賣/鉅額交易
2018/05/23	19	33.40	1	33.45	33.15	18	23,605	0.08%
2018/05/22	9	33.80	19	33.67	33.40	-10	23,453	-0.04%
2018/05/21	7	33.21	23	33.22	33.80	-16	23,377	-0.07%
2018/05/18	7	33.84	2	33.00	32.70	5	23,167	0.02%
2018/05/17	13	33.37	26	33.24	33.30	-13	23,090	-0.06%
2018/05/16	11	33.82	19	33.37	33.10	-8	23,046	-0.03%
2018/05/15	38	34.96	57	34.70	33.80	-19	22,957	-0.08%
2018/05/14	25	34.56	29	34.59	34.15	-4	23,036	-0.02%
2018/05/11	37	34.43	83	34.58	34.10	-46	23,132	-0.20%
2018/05/10	68	34.11	15	34.02	33.80	53	22,666	0.23%
2018/05/09	56	33.67	108	33.51	33.20	-52	22,350	-0.23%	大賣/
2018/05/08	23	32.69	32	32.81	32.80	-9	21,464	-0.04%
2018/05/07	0	0.00	25	31.16	30.95	-25	21,176	-0.12%
2018/05/04	16	31.25	1	31.70	30.95	15	21,506	0.07%
2018/05/03	36	31.75	35	31.82	31.75	1	22,074	0.00%
2018/05/02	42	31.41	35	31.34	31.35	7	21,805	0.03%
2018/04/30	1	29.75	2	29.73	29.75	-1	21,501	0.00%
2018/04/27	11	29.34	0	0.00	29.30	11	21,559	0.05%
2018/04/26	2	29.98	2	29.05	29.00	0	21,626	0.00%
2018/04/25	11	29.75	0	0.00	30.10	11	21,588	0.05%
2018/04/24	11	29.99	10	30.48	30.00	1	21,592	0.00%
2018/04/23	10	31.20	3	31.65	31.00	7	21,465	0.03%
2018/04/20	80	32.60	24	32.46	32.10	56	21,387	0.26%
2018/04/19	0	0.00	18	31.92	31.70	-18	21,201	-0.08%
2018/04/18	9	32.09	6	31.75	31.70	3	21,291	0.01%
2018/04/17	40	32.11	26	31.94	31.45	14	21,209	0.07%
2018/04/16	32	32.88	23	32.96	32.65	9	21,189	0.04%
2018/04/13	299	32.99	33	32.95	33.05	266	21,166	1.26%	大買/鉅額交易
2018/04/12	25	30.82	150	30.79	31.35	-125	20,249	-0.62%	大賣/鉅額交易
2018/04/11	7	29.09	26	28.51	28.50	-19	19,771	-0.10%
2018/04/10	20	29.55	3	29.23	29.40	17	19,800	0.09%
2018/04/09	5	29.37	11	29.01	29.00	-6	19,934	-0.03%
2018/04/03	9	30.05	1	30.15	30.20	8	19,923	0.04%
2018/04/02	3	30.77	6	30.65	30.45	-3	20,214	-0.01%
2018/03/31	22	29.65	20	30.02	30.05	2	20,072	0.01%
2018/03/30	46	30.32	0	0.00	29.50	46	20,210	0.23%
2018/03/29	90	30.11	11	30.05	30.00	79	20,387	0.39%
2018/03/28	13	30.12	35	30.13	29.90	-22	20,561	-0.11%
2018/03/27	1	31.05	6	31.10	30.95	-5	20,417	-0.02%
2018/03/26	13	30.01	7	30.31	30.65	6	20,355	0.03%
2018/03/23	5	30.89	0	0.00	30.50	5	20,233	0.02%
2018/03/22	32	32.16	113	32.01	32.00	-81	19,980	-0.41%	大賣/
2018/03/21	4	31.50	6	31.48	31.55	-2	19,663	-0.01%
2018/03/20	3	30.63	7	30.51	30.60	-4	19,418	-0.02%
2018/03/19	116	31.47	11	31.18	31.10	105	19,183	0.55%	大買/鉅額交易
2018/03/16	1	32.70	1	32.95	32.15	0	18,762	0.00%
2018/03/15	7	32.83	1	32.90	32.60	6	18,777	0.03%
2018/03/14	12	33.69	22	33.08	33.20	-10	18,836	-0.05%
2018/03/13	44	33.29	12	33.02	32.95	32	18,651	0.17%
2018/03/12	3	32.33	1	32.25	32.25	2	18,307	0.01%
2018/03/09	20	31.99	5	31.90	31.90	15	18,457	0.08%
2018/03/08	0	0.00	6	32.22	32.25	-6	18,686	-0.03%
2018/03/07	12	32.08	3	32.17	31.85	9	18,602	0.05%
2018/03/06	43	33.22	43	32.75	32.80	0	18,614	0.00%
2018/03/05	9	33.68	341	33.87	33.10	-332	18,739	-1.77%	大賣/鉅額交易
2018/03/02	26	33.77	72	34.53	34.70	-46	18,481	-0.25%
2018/03/01	349	34.57	2	34.05	33.85	347	18,503	1.88%	大買/鉅額交易
2018/02/27	7	34.23	3	34.93	34.00	4	18,561	0.02%
2018/02/26	18	35.01	10	34.86	34.80	8	19,253	0.04%
2018/02/23	23	35.53	22	35.31	35.85	1	19,068	0.01%
2018/02/22	1	33.30	2	33.23	33.30	-1	19,016	-0.01%
2018/02/21	1	34.25	3	33.82	33.80	-2	19,254	-0.01%
2018/02/12	11	33.40	1	33.65	33.05	10	19,375	0.05%
2018/02/09	3	31.90	23	32.47	33.35	-20	19,537	-0.10%
2018/02/08	2	34.30	42	34.20	34.30	-40	19,637	-0.20%
2018/02/07	45	35.05	14	35.76	34.95	31	19,961	0.16%
2018/02/06	195	34.88	16	35.35	34.65	179	20,642	0.87%	大買/鉅額交易
2018/02/05	25	36.27	29	36.12	37.20	-4	20,457	-0.02%
2018/02/02	8	36.21	6	36.22	35.85	2	20,599	0.01%
2018/02/01	4	35.60	1	35.65	35.65	3	21,815	0.01%
2018/01/31	19	36.07	1	36.15	36.20	18	22,319	0.08%
2018/01/30	27	37.00	77	37.16	37.15	-50	22,530	-0.22%
2018/01/29	7	35.89	9	35.91	36.45	-2	23,005	-0.01%
2018/01/26	76	36.20	83	35.19	34.90	-7	23,509	-0.03%
2018/01/25	15	38.53	4	38.23	38.00	11	22,966	0.05%
2018/01/24	15	38.23	7	38.29	38.25	8	23,424	0.03%
2018/01/23	11	38.97	2	38.80	38.50	9	23,505	0.04%
2018/01/22	5	38.75	22	38.84	39.15	-17	23,584	-0.07%
2018/01/19	6	38.33	1	38.35	38.75	5	23,547	0.02%
2018/01/18	26	38.45	37	38.46	38.30	-11	23,471	-0.05%
2018/01/17	3	38.77	0	0.00	38.70	3	23,421	0.01%
2018/01/16	3	39.23	3	38.97	39.20	0	23,463	0.00%
2018/01/15	19	39.49	2	39.70	38.90	17	23,448	0.07%
2018/01/12	38	39.33	18	39.43	39.60	20	23,531	0.08%
2018/01/11	4	38.25	1	38.25	38.20	3	23,511	0.01%
2018/01/10	21	38.18	3	38.52	38.00	18	23,773	0.08%
2018/01/09	39	40.44	12	40.01	39.65	27	23,536	0.11%
2018/01/08	24	41.96	43.9	42.15	41.80	-19.9	23,289	-0.09%
2018/01/05	18	40.67	15	41.47	40.80	3	22,986	0.01%
2018/01/04	6	39.79	2	40.00	40.00	4	22,763	0.02%
2018/01/03	44	39.19	0	0.00	39.00	44	22,867	0.19%
2018/01/02	3	39.88	3	39.88	40.00	0	22,745	0.00%

〈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

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