華通 (2313)-凱基-豐中券商分點個股進出

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
69.1
漲跌
▼2.1
漲幅
-2.95%
成交量
35,689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:14:30(已收盤)

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

華通 (2313)籌碼相關－凱基-豐中券商分點個股進出

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

凱基-豐中券商分點個股進出
凱基-豐中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
2024/12/20	13	71.43	19	69.53	69.10	-6	17,997	-0.03%
2024/12/19	38	70.78	27	71.31	71.20	11	17,666	0.06%
2024/12/18	42	70.50	43	71.60	70.70	-1	17,300	-0.01%
2024/12/17	12	68.95	54.5	69.29	70.20	-42.5	16,454	-0.26%
2024/12/16	2	68.10	7	68.04	67.30	-5	16,113	-0.03%
2024/12/13	12	67.35	17	66.98	66.80	-5	15,774	-0.03%
2024/12/12	79	67.27	54	68.52	68.00	25	15,329	0.16%
2024/12/11	12	66.33	31	66.05	65.90	-19	14,567	-0.13%
2024/12/10	21	64.26	17	64.31	63.70	4	13,781	0.03%
2024/12/09	5	62.40	0	0.00	62.40	5	13,772	0.04%
2024/12/06	0	0.00	1	62.50	61.90	-1	13,903	-0.01%
2024/12/05	14	63.13	4	63.63	62.00	10	14,153	0.07%
2024/12/04	3	62.30	0	0.00	62.30	3	14,255	0.02%
2024/12/03	4	62.13	2	62.50	61.90	2	14,563	0.01%
2024/12/02	0.2	61.20	0	0.00	61.30	0.2	14,918	0.00%
2024/11/29	4.1	60.17	0	0.00	60.90	4.1	15,454	0.03%
2024/11/28	2	60.75	1	59.50	60.50	1	16,426	0.01%
2024/11/27	4	61.58	2	61.30	61.10	2	17,332	0.01%
2024/11/26	0	0.00	16	62.90	62.90	-16	18,089	-0.09%
2024/11/25	24	63.21	1	64.10	63.40	23	18,151	0.13%
2024/11/22	1	62.50	6	62.48	63.00	-5	18,296	-0.03%
2024/11/20	1	61.30	0	0.00	61.20	1	18,367	0.01%
2024/11/19	5	62.00	3	62.20	62.60	2	18,415	0.01%
2024/11/18	1.1	62.82	0	0.00	61.90	1.1	18,591	0.01%
2024/11/15	3.1	62.74	0	0.00	62.90	3.1	18,734	0.02%
2024/11/14	6	61.97	0	0.00	62.10	6	19,172	0.03%
2024/11/13	2	62.60	2	63.10	62.80	0	19,151	0.00%
2024/11/12	7.1	62.84	0	0.00	62.70	7.1	19,217	0.04%
2024/11/11	4	64.70	0	0.00	64.70	4	19,225	0.02%
2024/11/08	8	66.56	11	66.27	65.10	-3	19,144	-0.02%
2024/11/07	16	66.78	22.2	67.03	67.80	-6.2	19,007	-0.03%
2024/11/01	2	61.80	2	61.55	63.10	0	19,660	0.00%
2024/10/30	31.2	62.06	7	61.80	61.90	24.2	19,823	0.12%
2024/10/29	24	63.58	1	63.50	63.20	23	19,922	0.12%
2024/10/28	4	64.25	7	64.20	64.70	-3	20,094	-0.01%
2024/10/25	8	64.53	3.4	64.49	64.40	4.6	20,129	0.02%
2024/10/24	4	64.90	3	65.50	64.60	1	20,262	0.00%
2024/10/23	11	66.21	5	65.90	66.00	6	20,214	0.03%
2024/10/22	39	66.47	31	66.62	66.50	8	20,141	0.04%
2024/10/21	0	0.00	19	63.89	65.40	-19	19,909	-0.10%
2024/10/18	5.1	62.98	1	63.10	62.10	4.1	19,777	0.02%
2024/10/17	0	0.00	2	64.60	64.50	-2	19,939	-0.01%
2024/10/16	2	63.50	0	0.00	63.00	2	20,076	0.01%
2024/10/15	2.1	64.01	18	64.23	64.20	-15.9	20,076	-0.08%
2024/10/14	13	63.32	5	63.72	63.40	8	20,148	0.04%
2024/10/11	3	62.57	1	62.90	62.20	2	20,526	0.01%
2024/10/09	4	63.45	16	64.46	62.50	-12	21,476	-0.06%
2024/10/08	4	64.23	4	64.20	64.30	0	21,618	0.00%
2024/10/07	21.2	65.69	5	66.20	65.40	16.2	22,214	0.07%
2024/10/04	8.1	67.43	2	66.40	67.10	6.1	23,261	0.03%
2024/10/01	1	67.90	15	68.37	68.40	-14	23,514	-0.06%
2024/09/30	21.2	68.50	8	68.59	68.30	13.2	24,195	0.05%
2024/09/27	4	71.00	2	70.30	70.10	2	24,335	0.01%
2024/09/26	5.3	71.08	6	70.90	70.50	-0.7	24,705	0.00%
2024/09/25	18	71.29	0	0.00	70.80	18	25,537	0.07%
2024/09/24	7	70.00	5	70.44	70.20	2	25,943	0.01%
2024/09/23	4	70.80	8	71.09	70.70	-4	26,537	-0.02%
2024/09/20	10.1	71.50	1	70.70	70.60	9.1	26,643	0.03%
2024/09/19	5	70.52	1	71.00	71.00	4	26,652	0.02%
2024/09/18	12.3	71.19	7	69.60	70.30	5.3	26,822	0.02%
2024/09/16	1	72.20	4	72.23	73.20	-3	26,801	-0.01%
2024/09/13	1	72.40	0	0.00	72.40	1	27,406	0.00%
2024/09/12	12	71.91	18.2	71.59	72.60	-6.2	27,810	-0.02%
2024/09/11	9	70.16	3.9	70.69	70.60	5.1	27,682	0.02%
2024/09/10	22.2	70.77	16	70.44	70.00	6.2	27,725	0.02%
2024/09/09	7	72.53	6	72.37	73.00	1	27,419	0.00%
2024/09/06	26	74.40	25	73.66	72.80	1	27,387	0.00%
2024/09/05	5.1	73.45	7	73.79	73.10	-1.9	27,402	-0.01%
2024/09/04	11	74.60	9.5	73.77	73.10	1.6	27,291	0.01%
2024/09/03	8	79.28	4.1	79.44	77.70	4	27,743	0.01%
2024/09/02	21.1	80.19	16	80.23	78.60	5.1	27,461	0.02%
2024/08/30	37.1	83.17	26	83.10	82.00	11.1	27,057	0.04%
2024/08/29	6.1	80.89	9.6	80.97	82.70	-3.5	26,181	-0.01%
2024/08/28	27.1	78.48	23	79.21	78.30	4.1	25,373	0.02%
2024/08/27	0	0.00	1	75.20	75.60	-1	24,684	0.00%
2024/08/26	4.1	76.18	1	76.00	75.00	3.1	24,884	0.01%
2024/08/23	3	75.37	6	75.23	76.30	-3	24,807	-0.01%
2024/08/22	1	74.10	2	74.30	73.90	-1	24,822	0.00%
2024/08/21	3	74.50	0	0.00	73.70	3	25,007	0.01%
2024/08/20	10.1	75.40	11	76.00	75.20	-1	25,164	0.00%
2024/08/19	4.1	75.00	1	74.50	74.70	3.1	25,492	0.01%
2024/08/16	8	74.39	32	74.16	75.40	-24	25,623	-0.09%
2024/08/15	1.2	71.19	0	0.00	70.70	1.2	25,831	0.00%
2024/08/14	3	72.79	6	72.78	71.60	-3	26,105	-0.01%
2024/08/13	3	71.63	20	72.05	72.10	-17	26,242	-0.06%
2024/08/12	2	70.85	7.1	70.94	70.60	-5.1	26,848	-0.02%
2024/08/09	10	71.66	3	72.02	70.50	7	26,983	0.03%
2024/08/08	4.1	68.86	4	69.53	69.00	0.1	26,803	0.00%
2024/08/07	14	69.47	11	70.49	70.00	3	26,945	0.01%
2024/08/06	29	64.89	21	64.15	65.10	8	27,564	0.03%
2024/08/05	20.1	67.20	4.6	67.43	66.40	15.5	27,358	0.06%
2024/08/02	20.2	74.88	1	74.50	73.70	19.2	27,104	0.07%
2024/08/01	20.1	77.63	2	79.50	78.20	18.1	27,074	0.07%
2024/07/31	19	78.86	16	78.13	77.70	3	26,934	0.01%
2024/07/30	13	76.96	11	77.45	77.90	2	26,925	0.01%
2024/07/29	2.1	79.14	5	77.46	76.90	-2.9	26,909	-0.01%
2024/07/26	11	79.09	40	79.96	80.00	-29	26,823	-0.11%
2024/07/23	6	80.93	4	80.50	80.50	2	26,839	0.01%
2024/07/22	11.1	80.61	12	78.95	79.00	-0.9	27,030	0.00%
2024/07/19	17.1	81.27	17.1	80.75	80.40	0	26,950	0.00%
2024/07/18	23.2	82.23	7.2	82.79	82.90	16	26,873	0.06%
2024/07/17	8	84.99	30	86.22	86.20	-22	26,564	-0.08%
2024/07/16	5	85.48	2	86.60	85.30	3	26,468	0.01%
2024/07/15	21.4	85.44	2	85.20	85.70	19.4	26,492	0.07%
2024/07/12	32	88.07	2	88.40	86.90	30	26,310	0.11%
2024/07/11	22.3	89.89	38.3	91.22	90.30	-16	25,932	-0.06%
2024/07/10	3	86.93	9	85.71	86.00	-6	25,159	-0.02%
2024/07/09	30	86.02	25.4	85.53	86.10	4.6	25,000	0.02%
2024/07/08	17	84.05	15	85.59	86.30	2	24,491	0.01%
2024/07/05	3.1	81.89	11	81.66	81.90	-8	23,316	-0.03%
2024/07/04	4	80.75	37	81.52	82.30	-33	23,187	-0.14%
2024/07/03	6	78.99	5.1	79.17	79.50	1	22,833	0.00%
2024/07/02	1	76.50	7	76.87	78.10	-6	23,082	-0.03%
2024/07/01	18.8	77.19	7	77.51	76.30	11.8	22,645	0.05%
2024/06/28	32	81.83	27	81.76	81.40	5	21,800	0.02%
2024/06/27	20	81.73	20.6	81.72	81.40	-0.6	21,449	0.00%
2024/06/26	12	79.05	12	78.73	79.40	0	20,945	0.00%
2024/06/25	0.4	77.43	0	0.00	77.70	0.4	20,838	0.00%
2024/06/24	1.4	78.12	0.1	78.20	78.20	1.3	20,883	0.01%
2024/06/21	2	78.60	8	78.33	77.60	-6	21,016	-0.03%
2024/06/20	4	77.90	19	77.36	78.40	-15	20,824	-0.07%
2024/06/19	19	75.62	26	75.27	74.80	-7	20,361	-0.03%
2024/06/18	6	72.93	9	72.58	73.50	-3	20,169	-0.01%
2024/06/17	3	71.73	13	72.10	71.60	-10	20,402	-0.05%
2024/06/14	6	71.13	3	71.40	71.80	3	20,571	0.01%
2024/06/13	11	72.47	9	72.49	72.00	2	20,907	0.01%
2024/06/12	4	72.58	5	72.14	72.60	-1	21,068	0.00%
2024/06/11	7	71.03	2.3	71.13	71.00	4.7	21,131	0.02%
2024/06/07	22.1	73.24	23.1	72.64	71.30	-1	21,701	0.00%
2024/06/06	5.1	71.08	8	71.29	71.00	-3	22,357	-0.01%
2024/06/05	8	70.88	3	70.90	70.50	5	23,760	0.02%
2024/06/04	5.2	71.76	3	71.33	71.20	2.2	24,313	0.01%
2024/06/03	3	72.03	1	72.20	71.90	2	25,181	0.01%
2024/05/31	3	73.53	0	0.00	73.20	3	25,482	0.01%
2024/05/30	9.2	72.91	0	0.00	72.90	9.2	25,724	0.04%
2024/05/29	2	75.00	3	75.20	75.00	-1	26,301	0.00%
2024/05/28	6	75.30	5	75.90	74.80	1	26,758	0.00%
2024/05/27	24	76.46	20	76.20	76.30	4	26,944	0.01%
2024/05/24	12	76.41	5	76.42	76.10	7	27,412	0.03%
2024/05/23	36	80.42	34	80.70	78.20	2	27,572	0.01%
2024/05/22	12	79.73	4	79.75	79.60	8	29,136	0.03%
2024/05/21	6	80.27	13	80.05	79.80	-7	30,395	-0.02%
2024/05/20	1	78.20	14	78.38	77.70	-13	29,956	-0.04%
2024/05/17	0	0.00	2.2	75.70	76.00	-2.2	29,938	-0.01%
2024/05/16	5	75.64	20.1	75.56	76.30	-15.1	29,861	-0.05%
2024/05/15	3.1	71.72	1	71.80	71.10	2.1	29,332	0.01%
2024/05/14	3.1	71.10	5	71.40	71.20	-1.9	29,484	-0.01%
2024/05/13	7.1	70.90	2	71.20	71.00	5.1	29,761	0.02%
2024/05/10	36.2	72.82	10	72.98	72.50	26.2	29,802	0.09%
2024/05/09	3	79.37	7	79.59	78.80	-4	28,883	-0.01%
2024/05/08	2.3	78.27	1	78.10	78.80	1.3	28,829	0.00%
2024/05/07	13	78.32	12	77.75	78.30	1	28,909	0.00%
2024/05/06	4	77.55	5	78.22	77.00	-1	28,872	0.00%
2024/05/03	6	79.42	3	79.83	78.00	3	28,843	0.01%
2024/05/02	3	76.97	2	77.20	77.90	1	28,921	0.00%
2024/04/30	3	77.57	3	78.13	77.20	0	29,353	0.00%
2024/04/29	4	77.65	6	77.58	77.80	-2	29,672	-0.01%
2024/04/26	5	77.08	5	77.92	77.60	0	29,786	0.00%
2024/04/25	4	74.90	1	75.10	75.00	3	29,631	0.01%
2024/04/24	3	73.97	3	74.40	74.30	0	29,751	0.00%
2024/04/23	3	72.90	11	73.02	72.90	-8	29,834	-0.03%
2024/04/22	1	75.90	0	0.00	73.80	1	29,948	0.00%
2024/04/19	8.2	75.56	5	76.16	76.10	3.2	29,858	0.01%
2024/04/18	8.1	78.01	1	77.80	77.50	7.1	29,762	0.02%
2024/04/17	2	77.55	4	77.70	78.00	-2	29,828	-0.01%
2024/04/16	11	76.74	10.1	77.33	76.60	0.9	29,938	0.00%
2024/04/15	2.1	79.48	3	79.77	79.70	-0.9	29,832	0.00%
2024/04/12	11	80.95	21	81.50	81.90	-10	29,842	-0.03%
2024/04/11	24.1	81.25	20	80.40	80.20	4.1	29,737	0.01%
2024/04/10	21	82.66	11	83.06	81.80	10	29,707	0.03%
2024/04/09	10.3	82.37	8	81.88	81.40	2.3	29,710	0.01%
2024/04/08	8	83.46	29.1	83.08	83.50	-21.1	29,554	-0.07%
2024/04/03	1	80.40	1	79.40	79.60	0	29,085	0.00%
2024/04/02	4	80.45	1	80.40	80.20	3	29,292	0.01%
2024/04/01	21	81.45	30	79.87	79.20	-9	29,279	-0.03%
2024/03/29	28	80.03	19.2	80.22	80.40	8.8	29,170	0.03%
2024/03/28	1	77.50	0	0.00	78.20	1	29,054	0.00%
2024/03/27	3	77.13	2	78.10	77.70	1	29,268	0.00%
2024/03/26	7	78.08	5	76.76	75.90	2	29,380	0.01%
2024/03/25	2	80.40	2	80.15	80.00	0	29,320	0.00%
2024/03/22	0.1	79.00	2	79.30	79.50	-1.9	29,473	-0.01%
2024/03/21	3.5	80.12	3	79.40	79.40	0.5	29,535	0.00%
2024/03/20	16	81.37	1	79.30	78.40	15	29,906	0.05%
2024/03/19	3	81.60	0	0.00	81.00	3	31,496	0.01%
2024/03/18	11	81.64	13	82.17	82.10	-2	32,411	-0.01%
2024/03/15	6.1	79.06	5	78.52	77.70	1.1	32,922	0.00%
2024/03/14	2	79.50	5	79.24	78.70	-3	32,926	-0.01%
2024/03/13	7	82.00	16	81.79	81.20	-9	32,844	-0.03%
2024/03/12	20	84.17	17	84.21	82.40	3	32,839	0.01%
2024/03/11	11	81.35	39	81.33	82.00	-28	31,964	-0.09%
2024/03/08	6.1	76.63	8.4	76.43	75.60	-2.4	30,884	-0.01%
2024/03/07	23	77.30	9	79.40	76.20	14	31,035	0.05%
2024/03/06	2	77.75	29	77.77	77.60	-27	30,914	-0.09%
2024/03/05	15	76.89	4	76.98	76.40	11	31,431	0.03%
2024/03/04	39	77.38	30	77.93	77.00	9	32,972	0.03%
2024/03/01	13	73.86	10	73.77	74.30	3	34,387	0.01%
2024/02/29	7.1	75.09	13	75.33	76.10	-6	35,913	-0.02%
2024/02/27	17.1	74.98	14	75.35	75.40	3.1	37,024	0.01%
2024/02/26	3	77.90	1	78.90	77.20	2	37,017	0.01%
2024/02/23	29.2	80.41	33	79.60	78.40	-3.8	37,294	-0.01%
2024/02/22	15	77.09	49	78.45	80.10	-34	37,042	-0.09%
2024/02/21	10	71.92	9	72.70	72.90	1	36,963	0.00%
2024/02/20	13	73.05	21.2	72.52	72.70	-8.2	37,178	-0.02%
2024/02/19	7	71.70	2	71.70	71.00	5	37,102	0.01%
2024/02/16	12	72.37	19	72.17	72.00	-7	37,364	-0.02%
2024/02/15	11	71.15	10	71.34	71.00	1	37,615	0.00%
2024/02/05	13	71.25	7.1	71.92	71.60	5.9	38,983	0.02%
2024/02/02	9	71.02	3	70.60	70.20	6	40,232	0.01%
2024/02/01	4	69.63	1	69.60	70.00	3	40,191	0.01%
2024/01/31	3	69.90	0	0.00	69.50	3	40,454	0.01%
2024/01/30	4	70.83	16	71.39	70.50	-12	40,550	-0.03%
2024/01/29	2	70.20	10	69.85	71.00	-8	40,656	-0.02%
2024/01/26	3	69.57	0	0.00	69.00	3	40,985	0.01%
2024/01/25	7	70.31	5	71.06	69.80	2	41,188	0.00%
2024/01/24	11	70.55	31	71.12	70.40	-20	40,982	-0.05%
2024/01/23	32	69.43	31.6	69.06	69.70	0.4	40,968	0.00%
2024/01/22	36.1	67.57	1	68.70	66.90	35.1	40,683	0.09%
2024/01/19	0.6	67.68	2	66.75	67.40	-1.4	40,499	0.00%
2024/01/18	11	66.47	5	66.06	65.50	6	40,505	0.01%
2024/01/17	4	68.65	14	67.59	68.00	-10	40,429	-0.02%
2024/01/16	3	68.27	6	68.72	69.50	-3	40,321	-0.01%
2024/01/15	1	67.40	0	0.00	67.90	1	40,266	0.00%
2024/01/12	5	66.52	6	66.73	66.40	-1	40,339	0.00%
2024/01/11	8	67.58	7	67.67	67.30	1	40,304	0.00%
2024/01/10	8	67.39	7	67.26	68.00	1	40,527	0.00%
2024/01/09	55	69.43	41	67.98	67.90	14	41,032	0.03%
2024/01/08	14	69.09	4	68.70	69.00	10	41,031	0.02%
2024/01/05	3	69.07	1	69.60	69.20	2	41,117	0.00%
2024/01/04	22	69.36	24	69.18	69.00	-2	41,422	0.00%
2024/01/03	30	68.44	29	68.86	69.00	1	41,492	0.00%
2024/01/02	1	69.90	4.1	69.21	69.20	-3.1	41,369	-0.01%
2023/12/29	2.1	70.79	0.2	70.10	70.70	1.9	41,584	0.00%
2023/12/28	4	71.05	31	70.87	70.80	-27	41,629	-0.06%
2023/12/27	0	0.00	2	72.40	72.80	-2	41,882	0.00%
2023/12/26	2	72.00	8	72.14	72.50	-6	42,037	-0.01%
2023/12/25	3.2	73.23	0	0.00	71.50	3.2	42,320	0.01%
2023/12/22	38	73.40	60	72.57	72.10	-22	42,424	-0.05%
2023/12/21	43	73.14	28	72.89	73.30	15	42,481	0.04%
2023/12/20	25	71.83	22	71.92	72.00	3	42,524	0.01%
2023/12/19	23	71.17	9	70.59	70.90	14	42,868	0.03%
2023/12/18	11	72.30	3.4	71.92	71.60	7.6	43,549	0.02%
2023/12/15	35	73.64	39.1	73.24	72.90	-4.1	44,545	-0.01%
2023/12/14	93.3	75.80	96	74.95	74.50	-2.7	46,545	-0.01%
2023/12/13	53.2	73.32	61	73.71	74.40	-7.8	46,806	-0.02%
2023/12/12	50.2	71.51	48	71.01	70.90	2.2	47,561	0.00%
2023/12/11	7	69.87	8	69.26	69.00	-1	47,292	0.00%
2023/12/08	9	70.06	3	69.30	69.00	6	47,602	0.01%
2023/12/07	19	69.86	13	69.82	69.20	6	48,515	0.01%
2023/12/06	38.1	71.50	86.1	71.64	71.10	-48	48,288	-0.10%
2023/12/05	32	71.78	35	71.87	71.90	-3	48,248	-0.01%
2023/12/04	49.1	73.88	30	73.42	72.90	19.1	48,965	0.04%
2023/12/01	40	72.42	41	72.40	72.10	-1	50,497	0.00%
2023/11/30	92	73.13	70	73.06	73.30	22	49,705	0.04%
2023/11/29	71	74.55	84	74.64	74.80	-13	48,693	-0.03%
2023/11/28	49	72.09	45	73.14	74.20	4	46,827	0.01%
2023/11/27	49	68.81	74	69.90	69.70	-25	44,777	-0.06%
2023/11/24	36	67.41	36	67.29	67.60	0	42,790	0.00%
2023/11/22	32	64.72	13	64.71	64.70	19	40,597	0.05%
2023/11/21	36	65.15	54	64.84	64.50	-18	39,860	-0.05%
2023/11/20	51.2	61.38	45.4	61.78	63.00	5.8	38,050	0.02%
2023/11/17	8.3	58.31	11	58.44	59.00	-2.7	36,572	-0.01%
2023/11/16	8	56.86	6	56.68	57.20	2	36,094	0.01%
2023/11/15	37	58.08	22	57.79	57.10	15	35,884	0.04%
2023/11/14	22.1	58.06	12	58.55	57.70	10.1	35,570	0.03%
2023/11/13	22	58.90	42	59.24	59.10	-20	35,109	-0.06%
2023/11/10	147.1	57.80	152	57.30	57.20	-4.9	33,434	-0.01%	大買/大賣/
2023/11/09	8.1	54.91	0	0.00	54.80	8.1	31,750	0.03%
2023/11/08	7.1	55.09	13	55.28	54.90	-5.9	31,548	-0.02%
2023/11/07	21.1	54.56	67	54.51	54.40	-45.9	31,258	-0.15%
2023/11/06	36	54.58	29	54.45	53.90	7	31,127	0.02%
2023/11/03	64	54.27	68	55.09	54.40	-4	30,839	-0.01%
2023/11/02	52.1	54.09	55	54.37	54.10	-2.9	30,609	-0.01%
2023/11/01	0	0.00	5	52.78	52.70	-5	30,568	-0.02%
2023/10/31	21.1	53.93	17	53.99	52.80	4.1	30,502	0.01%
2023/10/30	5.1	52.86	7	52.90	53.50	-1.9	30,046	-0.01%
2023/10/27	5.1	52.79	0	0.00	52.20	5.1	29,963	0.02%
2023/10/26	22	52.41	26	52.60	52.20	-4	30,052	-0.01%
2023/10/25	1.2	53.90	0	0.00	53.70	1.2	29,867	0.00%
2023/10/24	2	52.60	16	52.98	52.90	-14	29,717	-0.05%
2023/10/23	4	52.83	2	52.80	52.70	2	29,641	0.01%
2023/10/20	5	51.44	3	51.40	52.10	2	29,565	0.01%
2023/10/19	6	52.07	2	52.10	52.30	4	29,457	0.01%
2023/10/18	18	52.43	13	52.75	52.10	5	29,411	0.02%
2023/10/17	62	54.50	16.6	54.98	53.90	45.4	29,148	0.16%
2023/10/16	2	52.95	6	52.07	53.30	-4	28,656	-0.01%
2023/10/13	4	53.08	5	52.88	53.20	-1	28,854	0.00%
2023/10/12	6	53.60	6	53.98	54.20	0	29,327	0.00%
2023/10/11	4	52.93	15	52.91	52.20	-11	28,844	-0.04%
2023/10/06	3	52.03	16	52.86	51.80	-13	28,703	-0.05%
2023/10/05	25	53.17	20	53.46	52.60	5	28,592	0.02%
2023/10/04	13	51.47	1	51.60	52.10	12	28,224	0.04%
2023/10/03	13	52.45	11	52.65	52.00	2	28,024	0.01%
2023/10/02	45	54.03	239	53.66	54.30	-194	27,611	-0.70%	大賣/鉅額交易
2023/09/28	204	52.96	17	53.68	53.00	187	27,410	0.68%	大買/鉅額交易
2023/09/27	25	53.77	14.3	54.03	53.80	10.8	27,321	0.04%
2023/09/26	4	55.28	15.3	54.91	54.30	-11.3	26,988	-0.04%
2023/09/25	9	55.01	3	55.50	54.70	6	26,553	0.02%
2023/09/22	3	54.97	7.2	55.07	55.60	-4.2	26,212	-0.02%
2023/09/21	12.5	55.19	18	55.11	55.50	-5.5	25,657	-0.02%
2023/09/20	88	57.39	89	57.39	56.60	-1	24,776	0.00%
2023/09/19	96	58.91	95.3	59.25	56.90	0.7	23,512	0.00%
2023/09/18	34	56.91	42.2	57.22	57.60	-8.2	20,843	-0.04%
2023/09/15	23	54.17	66.9	54.21	54.40	-43.9	18,459	-0.24%
2023/09/14	14	50.86	32	50.88	50.80	-18	16,435	-0.11%
2023/09/13	24	50.26	5	50.48	50.40	19	15,673	0.12%
2023/09/12	31	49.95	44	50.40	50.80	-13	15,093	-0.09%
2023/09/11	12	49.15	10	48.88	48.20	2	13,942	0.01%
2023/09/08	9	48.86	0	0.00	48.85	9	13,491	0.07%
2023/09/07	33.3	49.94	20	49.94	48.80	13.3	13,015	0.10%
2023/09/06	50	50.10	84.3	49.90	50.40	-34.3	11,877	-0.29%
2023/09/05	2	46.08	3	45.82	46.10	-1	9,507	-0.01%
2023/09/04	1	45.20	0	0.00	45.45	1	9,471	0.01%
2023/09/01	5	44.95	1	45.00	45.00	4	9,543	0.04%
2023/08/31	6.2	45.68	10	45.81	45.30	-3.8	9,583	-0.04%
2023/08/30	10	44.90	13	45.08	44.95	-3	9,402	-0.03%
2023/08/29	0	0.00	3	43.85	44.10	-3	9,466	-0.03%
2023/08/28	7	43.97	0	0.00	43.70	7	9,540	0.07%
2023/08/24	10	44.00	10	43.80	43.70	0	9,731	0.00%
2023/08/22	5	42.38	6	42.74	42.75	-1	10,159	-0.01%
2023/08/21	6	42.52	2	42.50	42.50	4	10,296	0.04%
2023/08/18	2	42.98	1	42.25	42.55	1	10,314	0.01%
2023/08/17	1	43.05	0	0.00	43.75	1	10,360	0.01%
2023/08/16	1	43.30	0	0.00	43.50	1	10,462	0.01%
2023/08/14	3.3	43.85	2	44.05	43.60	1.3	10,661	0.01%
2023/08/11	5	45.00	0	0.00	44.70	5	10,691	0.05%
2023/08/10	2	45.48	0	0.00	44.95	2	10,763	0.02%
2023/08/09	2	45.85	0	0.00	46.00	2	10,677	0.02%
2023/08/08	5	46.91	4	46.48	45.90	1	10,711	0.01%
2023/08/07	5	46.38	29	46.47	46.45	-24	10,484	-0.23%
2023/08/04	7	44.31	0	0.00	44.40	7	10,243	0.07%
2023/08/02	5	44.70	0	0.00	44.70	5	10,258	0.05%
2023/08/01	12.3	45.02	1	45.00	45.00	11.3	10,265	0.11%
2023/07/31	1	45.60	0	0.00	45.50	1	10,246	0.01%
2023/07/28	10	45.10	0	0.00	45.05	10	10,127	0.10%
2023/07/25	1	45.90	1	45.60	45.95	0	10,081	0.00%
2023/07/24	0	0.00	1	44.80	44.65	-1	10,070	-0.01%
2023/07/21	7	44.87	0	0.00	45.00	7	10,087	0.07%
2023/07/20	10.3	45.31	35	45.28	45.45	-24.7	10,106	-0.24%
2023/07/19	29	46.70	4.5	46.35	45.70	24.5	10,253	0.24%
2023/07/18	26	47.95	71	48.44	48.10	-45	10,109	-0.45%
2023/07/17	106.6	48.33	88	48.11	48.50	18.6	9,815	0.19%	大買/
2023/07/14	3	45.67	4	45.78	45.70	-1	9,152	-0.01%
2023/07/13	72	46.39	48	46.20	45.70	24	9,333	0.26%
2023/07/12	31	45.80	0	0.00	45.75	31	9,272	0.33%
2023/07/11	5	45.56	6	45.68	45.60	-1	9,261	-0.01%
2023/07/10	7	45.34	1.2	44.89	44.85	5.8	9,478	0.06%
2023/07/07	15	45.25	20	45.40	45.60	-5	9,657	-0.05%
2023/07/06	8	45.69	31	46.08	45.50	-23	9,681	-0.24%
2023/07/05	36	45.79	20	46.14	46.10	16	9,675	0.17%
2023/07/04	3	45.00	6	44.99	44.95	-3	9,335	-0.03%
2023/07/03	0	0.00	6	44.87	44.90	-6	9,327	-0.06%
2023/06/30	11	44.67	0	0.00	44.40	11	9,374	0.12%
2023/06/29	10	44.70	10	45.10	44.80	0	9,460	0.00%
2023/06/28	12.7	44.87	4	44.50	44.85	8.7	9,328	0.09%
2023/06/26	0	0.00	3	43.62	43.75	-3	9,152	-0.03%
2023/06/21	2	43.55	0	0.00	43.25	2	9,308	0.02%
2023/06/20	5	43.30	0	0.00	43.30	5	9,402	0.05%
2023/06/19	5	43.20	0	0.00	43.25	5	9,480	0.05%
2023/06/16	9	43.16	2	43.40	43.45	7	9,512	0.07%
2023/06/14	1	43.70	0	0.00	43.65	1	9,525	0.01%
2023/06/13	10	43.58	0	0.00	43.80	10	9,712	0.10%
2023/06/08	7	43.71	10	44.05	44.05	-3	9,938	-0.03%
2023/06/07	6	44.18	1	44.10	44.10	5	10,081	0.05%
2023/06/05	7	44.21	0	0.00	44.10	7	10,009	0.07%
2023/06/02	6	44.47	10	44.45	44.35	-4	10,128	-0.04%
2023/06/01	0	0.00	27	44.35	44.45	-27	10,087	-0.27%
2023/05/31	19	44.06	10	44.08	44.10	9	10,077	0.09%
2023/05/30	0	0.00	2	44.20	44.10	-2	10,040	-0.02%
2023/05/29	9	44.35	1	44.40	44.30	8	9,999	0.08%
2023/05/26	0	0.00	5	44.15	44.25	-5	9,907	-0.05%
2023/05/25	0	0.00	6.1	43.27	43.35	-6.1	9,676	-0.06%
2023/05/24	5	42.25	6.7	42.56	42.60	-1.7	9,602	-0.02%
2023/05/23	1	42.25	3	42.10	42.20	-2	9,612	-0.02%
2023/05/19	10	42.67	5	43.02	43.50	5	9,372	0.05%
2023/05/18	6	42.11	1	42.15	42.10	5	9,245	0.05%
2023/05/16	4	41.91	0	0.00	41.80	4	9,105	0.04%
2023/05/15	1	42.10	0	0.00	42.20	1	8,984	0.01%
2023/05/12	1	42.85	4	42.60	42.05	-3	9,001	-0.03%
2023/05/11	1	42.85	4	42.60	42.40	-3	8,992	-0.03%
2023/05/10	0	0.00	1	43.25	43.20	-1	8,994	-0.01%
2023/05/09	0	0.00	11	43.80	43.75	-11	9,083	-0.12%
2023/05/04	0	0.00	3	43.17	43.35	-3	9,454	-0.03%
2023/05/03	0	0.00	1	42.95	43.25	-1	9,619	-0.01%
2023/04/28	0	0.00	10	43.10	43.10	-10	9,993	-0.10%
2023/04/27	11	43.01	0	0.00	43.10	11	9,991	0.11%
2023/04/26	10	42.38	0	0.00	42.30	10	9,950	0.10%
2023/04/25	1.6	42.00	0	0.00	41.55	1.6	9,987	0.02%
2023/04/24	2	42.23	0	0.00	41.75	2	10,012	0.02%
2023/04/21	2	43.53	5	43.27	43.00	-3	9,978	-0.03%
2023/04/20	1.2	43.82	2	43.70	43.70	-0.9	10,046	-0.01%
2023/04/19	2.2	44.25	0	0.00	43.80	2.2	10,141	0.02%
2023/04/18	15.2	44.94	4	44.79	44.60	11.2	10,097	0.11%
2023/04/17	4	44.34	8	44.48	44.55	-4	10,034	-0.04%
2023/04/14	0	0.00	15	44.10	44.10	-15	9,992	-0.15%
2023/04/13	4	43.98	0	0.00	44.00	4	9,974	0.04%
2023/04/12	3	46.45	51	46.35	46.35	-48	9,686	-0.50%
2023/04/11	0	0.00	10	46.85	46.85	-10	9,416	-0.11%
2023/04/10	15	46.95	10	46.89	46.90	5	9,359	0.05%
2023/04/07	1	46.55	1	46.55	46.40	0	9,218	0.00%
2023/04/06	10	46.25	1	46.10	46.20	9	9,176	0.10%
2023/03/31	52	46.31	37	46.65	46.35	15	9,230	0.16%
2023/03/30	0	0.00	3	46.40	46.30	-3	9,245	-0.03%
2023/03/28	5	45.65	3	45.65	45.55	2	9,237	0.02%
2023/03/27	0	0.00	3	45.83	45.95	-3	9,255	-0.03%
2023/03/24	2	45.83	3	45.33	45.65	-1	9,358	-0.01%
2023/03/23	8	44.87	5	44.70	44.70	3	9,205	0.03%
2023/03/21	5	44.40	7	44.89	44.90	-2	9,177	-0.02%
2023/03/20	2	43.98	0	0.00	44.30	2	9,303	0.02%
2023/03/17	3	43.40	0	43.45	43.30	3	9,522	0.03%
2023/03/16	10	43.25	4	43.10	43.10	6	9,527	0.06%
2023/03/15	5	44.26	10	44.35	44.20	-5	9,696	-0.05%
2023/03/14	2	44.55	0	0.00	44.50	2	9,815	0.02%
2023/03/13	1	45.20	0	0.00	45.15	1	9,884	0.01%
2023/03/10	4	45.44	1	45.50	45.25	3	10,005	0.03%
2023/03/09	1	46.50	0	0.00	46.50	1	10,078	0.01%
2023/03/08	0	0.00	2	46.70	47.00	-2	10,252	-0.02%
2023/03/07	3	46.88	1	46.75	46.90	2	10,272	0.02%
2023/03/06	1.2	46.16	3	46.15	46.10	-1.8	10,195	-0.02%
2023/03/03	13	46.84	7	46.82	46.75	6	10,145	0.06%
2023/03/02	2	46.38	2	46.23	46.45	0	10,170	0.00%
2023/03/01	1	45.10	33	46.00	46.00	-32	10,181	-0.31%
2023/02/24	2	45.65	3	45.70	45.60	-1	10,192	-0.01%
2023/02/23	6	45.88	0	0.00	45.90	6	10,187	0.06%
2023/02/22	2	45.58	10	45.68	45.95	-8	10,395	-0.08%
2023/02/21	3	46.45	2	46.20	46.20	1	10,715	0.01%
2023/02/20	5	46.80	30	46.73	46.65	-25	10,972	-0.23%
2023/02/17	10	46.55	14	46.54	46.60	-4	11,200	-0.04%
2023/02/16	2	46.38	14	46.18	46.40	-12	11,429	-0.10%
2023/02/15	1	45.80	2	45.80	45.80	-1	12,011	-0.01%
2023/02/13	1	45.45	0	0.00	45.40	1	12,395	0.01%
2023/02/10	8	45.63	0	0.00	45.70	8	12,674	0.06%
2023/02/09	17	45.92	0	0.00	45.70	17	12,975	0.13%
2023/02/08	2	46.00	2	46.30	46.30	0	13,052	0.00%
2023/02/07	5	45.70	0	0.00	45.70	5	13,138	0.04%
2023/02/06	4	46.01	1	46.15	46.30	3	13,099	0.02%
2023/02/03	36	46.85	13	46.95	46.75	23	13,014	0.18%
2023/02/02	3.2	46.73	3	46.53	46.75	0.2	13,041	0.00%
2023/02/01	22	46.09	30	46.25	46.55	-8	12,888	-0.06%
2023/01/31	5	45.48	0	0.00	45.55	5	12,883	0.04%
2023/01/30	3	45.25	9	45.03	45.10	-6	12,927	-0.05%
2023/01/17	22	44.06	5	44.09	44.25	17	12,752	0.13%
2023/01/16	0	0.00	12	43.85	44.00	-12	12,837	-0.09%
2023/01/13	7	43.71	1	43.60	43.50	6	12,890	0.05%
2023/01/12	7	43.92	0	0.00	44.10	7	12,946	0.05%
2023/01/11	10	44.30	0	0.00	44.00	10	12,957	0.08%
2023/01/10	1	44.60	0	0.00	44.70	1	12,793	0.01%
2023/01/09	3	44.40	1.1	44.91	45.10	1.9	12,780	0.01%
2023/01/06	0	0.00	2	44.25	44.30	-2	12,731	-0.02%
2023/01/05	8.1	45.00	0	0.00	44.70	8.1	12,835	0.06%
2023/01/04	1	45.40	0	0.00	45.35	1	12,913	0.01%
2022/12/30	12	44.84	0	0.00	44.50	12	13,197	0.09%
2022/12/29	1	44.05	0	0.00	45.00	1	13,400	0.01%
2022/12/28	18	45.31	0	0.00	44.80	18	13,534	0.13%
2022/12/27	3	46.60	5	46.55	46.40	-2	13,495	-0.01%
2022/12/26	5	46.08	1	46.00	46.10	4	13,538	0.03%
2022/12/23	4	45.51	8	45.89	45.95	-4	13,646	-0.03%
2022/12/22	4	46.48	2	47.25	46.45	2	13,669	0.01%
2022/12/21	7	46.81	0	0.00	46.65	7	13,819	0.05%
2022/12/20	5.1	47.22	13	46.89	46.60	-7.9	13,914	-0.06%
2022/12/19	10	48.57	0	0.00	47.95	10	13,947	0.07%
2022/12/16	19	48.57	0	0.00	48.90	19	14,020	0.14%
2022/12/15	3	48.08	10.5	48.25	48.50	-7.5	13,975	-0.05%
2022/12/14	8	47.86	1	48.00	47.80	7	14,194	0.05%
2022/12/13	5	48.20	0	0.00	47.75	5	14,220	0.04%
2022/12/12	3	47.88	4	48.25	48.05	-1	14,278	-0.01%
2022/12/09	4	49.26	2	49.00	48.80	2	14,409	0.01%
2022/12/08	1	49.65	0	0.00	49.40	1	14,403	0.01%
2022/12/07	8	49.73	3	50.13	49.10	5	14,834	0.03%
2022/12/06	15	51.38	3	50.50	51.10	12	14,662	0.08%
2022/12/05	7	51.17	0	0.00	51.30	7	14,559	0.05%
2022/12/02	10	51.07	16	51.00	51.10	-6	14,565	-0.04%
2022/11/30	5	49.60	103	49.57	49.55	-98	14,656	-0.67%	大賣/
2022/11/29	3	48.57	0	0.00	48.45	3	14,729	0.02%
2022/11/28	1	48.55	1	48.60	48.50	0	14,753	0.00%
2022/11/25	0	0.00	2	48.25	48.05	-2	14,962	-0.01%
2022/11/24	2	48.35	3	48.60	48.35	-1	15,216	-0.01%
2022/11/23	0	0.00	4.1	48.10	48.05	-4.1	15,817	-0.03%
2022/11/22	4	47.70	0	0.00	47.80	4	16,376	0.02%
2022/11/18	48	49.05	68	49.34	48.40	-20	16,831	-0.12%
2022/11/17	117.1	48.95	16	48.99	49.00	101.1	16,712	0.60%	大買/鉅額交易
2022/11/16	2	47.40	16.1	47.48	48.15	-14.1	16,425	-0.09%
2022/11/15	15	47.94	6	47.89	48.00	9	16,220	0.06%
2022/11/14	7	47.33	0	0.00	47.40	7	16,185	0.04%
2022/11/11	15	47.95	28	48.19	47.95	-13	16,145	-0.08%
2022/11/10	1	46.75	6	46.02	46.20	-5	16,227	-0.03%
2022/11/09	2	46.15	126	46.10	46.05	-124	16,358	-0.76%	大賣/鉅額交易
2022/11/08	6	45.28	8	46.10	45.10	-2	16,292	-0.01%
2022/11/07	250	45.24	140	44.91	44.80	110	16,260	0.68%	大買/大賣/鉅額交易
2022/11/04	22	45.47	21	45.69	46.00	1	16,184	0.01%
2022/11/03	1	46.15	3	45.48	46.15	-2	16,373	-0.01%
2022/11/02	10	44.93	2	45.00	44.95	8	16,566	0.05%
2022/11/01	4	43.93	12	43.98	44.40	-8	17,113	-0.05%
2022/10/31	0	0.00	17	43.64	43.70	-17	17,771	-0.10%
2022/10/27	4	42.66	8	42.94	42.85	-4	18,148	-0.02%
2022/10/26	16	41.87	3	41.98	41.35	13	18,045	0.07%
2022/10/25	0	0.00	2	43.45	43.15	-2	17,911	-0.01%
2022/10/24	3	44.35	7	43.98	43.80	-4	17,985	-0.02%
2022/10/21	2	43.68	1	43.40	43.25	1	17,961	0.01%
2022/10/20	29	43.05	0	0.00	43.50	29	17,999	0.16%
2022/10/19	2	45.60	0	0.00	44.15	2	17,937	0.01%
2022/10/18	13	45.17	4	45.25	45.35	9	17,953	0.05%
2022/10/17	1	42.75	2	43.48	44.80	-1	18,047	-0.01%
2022/10/14	1	44.80	2	45.10	44.80	-1	18,179	-0.01%
2022/10/13	7	44.10	2	45.03	43.20	5	18,510	0.03%
2022/10/12	1	43.40	12	44.92	45.00	-11	18,730	-0.06%
2022/10/11	15	44.16	1	44.60	43.30	14	18,873	0.07%
2022/10/07	68	46.92	63	47.11	46.35	5	19,401	0.03%
2022/10/06	95	46.61	98	46.50	46.50	-3	19,774	-0.02%
2022/10/05	1	46.30	9	46.58	46.55	-8	19,665	-0.04%
2022/10/04	5	45.01	16	45.18	45.70	-11	19,594	-0.06%
2022/10/03	10	44.40	0	0.00	44.25	10	19,639	0.05%
2022/09/30	2	44.35	3	44.78	45.20	-1	19,846	-0.01%
2022/09/29	0	0.00	5	45.25	44.40	-5	20,194	-0.02%
2022/09/28	8	44.58	5	44.78	43.80	3	20,476	0.01%
2022/09/27	34	45.86	41	46.06	46.75	-7	20,371	-0.03%
2022/09/26	4	45.60	51	45.06	45.25	-47	20,339	-0.23%
2022/09/23	6.2	47.87	11	48.06	47.30	-4.8	20,358	-0.02%
2022/09/21	42	46.96	2	47.00	46.90	40	20,453	0.20%
2022/09/20	2	48.33	9.7	48.70	48.50	-7.7	20,344	-0.04%
2022/09/19	2.1	48.36	4	48.40	48.45	-1.9	20,397	-0.01%
2022/09/16	13	48.16	61	48.22	48.25	-48	20,579	-0.23%
2022/09/15	3	48.75	1	49.35	48.60	2	20,553	0.01%
2022/09/14	28.2	49.12	5	48.76	49.15	23.2	20,633	0.11%
2022/09/13	9	51.03	4	50.50	50.50	5	20,251	0.02%
2022/09/12	6	52.23	0	0.00	51.60	6	20,199	0.03%
2022/09/08	11	51.04	11	51.51	51.40	0	20,424	0.00%
2022/09/07	5	49.80	1	50.10	50.20	4	20,598	0.02%
2022/09/06	18	51.79	71	50.34	50.30	-53	20,848	-0.25%
2022/09/05	59	51.69	8	51.46	51.70	51	20,563	0.25%
2022/09/02	122	51.02	117	50.87	50.50	5	20,388	0.02%	大買/大賣/
2022/09/01	16	51.36	2	51.15	50.70	14	20,511	0.07%
2022/08/31	15	52.62	13	52.87	52.70	2	20,509	0.01%
2022/08/30	6	53.20	11.3	53.16	53.40	-5.3	20,767	-0.03%
2022/08/29	26.1	50.60	86	50.83	51.70	-59.9	20,825	-0.29%
2022/08/26	119	52.17	62	52.10	52.40	57	20,422	0.28%	大買/
2022/08/25	2	51.10	66	51.05	50.90	-64	20,349	-0.31%
2022/08/24	50	50.50	3	50.60	50.60	47	20,530	0.23%
2022/08/22	13	49.92	13	50.38	50.00	0	20,561	0.00%
2022/08/19	0	0.00	8	50.40	50.30	-8	20,739	-0.04%
2022/08/18	11.4	49.38	104	49.54	49.55	-92.6	20,715	-0.45%	大賣/
2022/08/17	131	49.32	10.1	50.48	48.80	120.9	20,751	0.58%	大買/鉅額交易
2022/08/16	0	0.00	97	51.88	52.00	-97	20,481	-0.47%
2022/08/15	19	50.82	7	51.39	51.00	12	20,407	0.06%
2022/08/12	248	51.48	160	51.17	51.10	88	20,771	0.42%	大買/大賣/
2022/08/11	111	50.97	84	51.11	50.90	27	21,178	0.13%	大買/
2022/08/10	66	51.15	73	50.88	51.20	-7	21,436	-0.03%
2022/08/09	3.1	50.59	2	50.20	50.70	1.1	21,796	0.01%
2022/08/08	80	49.91	129	50.13	50.70	-49	22,056	-0.22%	大賣/
2022/08/05	53	49.75	17	49.38	49.15	36	22,060	0.16%
2022/08/04	35	48.23	12	49.01	48.55	23	21,423	0.11%
2022/08/03	41	47.41	38	47.66	48.45	3	21,273	0.01%
2022/08/02	1	47.90	4	47.60	47.55	-3	21,266	-0.01%
2022/08/01	12	48.60	0	0.00	48.50	12	21,359	0.06%
2022/07/29	4	48.56	4	48.61	48.70	0	21,701	0.00%
2022/07/28	7.1	48.32	1	47.65	47.65	6.1	21,938	0.03%
2022/07/27	5	47.63	10.3	47.55	48.10	-5.3	21,884	-0.02%
2022/07/26	7	48.29	1	48.10	47.95	6	21,804	0.03%
2022/07/25	1	48.50	2	48.70	48.90	-1	21,976	0.00%
2022/07/22	2.1	49.18	0	0.00	49.10	2.1	22,002	0.01%
2022/07/21	131.5	49.09	120	48.76	49.35	11.5	22,092	0.05%	大買/大賣/
2022/07/20	13	49.78	21	50.07	49.70	-8	22,151	-0.04%
2022/07/19	13	49.50	3	49.58	49.65	10	21,948	0.05%
2022/07/18	2	48.95	7	48.90	48.80	-5	21,669	-0.02%
2022/07/15	29.1	48.04	72	48.30	48.50	-43	21,507	-0.20%
2022/07/14	41	45.63	22.2	45.77	47.00	18.8	21,021	0.09%
2022/07/13	12	44.10	19	44.16	44.15	-7	20,835	-0.03%
2022/07/12	4	42.76	0	0.00	42.55	4	20,926	0.02%
2022/07/11	0	0.00	5	44.70	43.90	-5	21,110	-0.02%
2022/07/08	5	44.20	20	44.41	44.20	-15	21,589	-0.07%
2022/07/07	4	42.45	47	43.23	43.80	-43	21,699	-0.20%
2022/07/06	37	42.78	2	42.50	41.95	35	21,471	0.16%
2022/07/05	3	41.75	34	41.30	41.75	-31	21,434	-0.14%
2022/07/04	3	41.60	3	41.75	41.10	0	21,513	0.00%
2022/07/01	51.1	41.22	11	41.29	41.00	40.1	21,857	0.18%
2022/06/30	34	43.45	9	43.29	43.40	25	21,931	0.11%
2022/06/29	34	43.84	1	43.90	44.55	33	22,013	0.15%
2022/06/28	9	44.93	0	45.25	45.00	9	22,163	0.04%
2022/06/27	1	46.70	1	46.60	46.50	0	22,719	0.00%
2022/06/24	12	46.40	14	46.77	46.20	-2	23,509	-0.01%
2022/06/23	2	44.63	30	45.56	45.25	-28	23,990	-0.12%
2022/06/22	53	44.46	12	44.51	44.60	41	24,797	0.17%
2022/06/21	3	45.65	6	45.80	46.20	-3	25,328	-0.01%
2022/06/20	3	44.72	2	45.75	44.45	1	25,835	0.00%
2022/06/17	17	46.04	12	46.72	45.90	5	26,249	0.02%
2022/06/16	14	48.37	8	47.81	47.60	6	26,095	0.02%
2022/06/15	4	49.00	10	48.75	48.25	-6	26,077	-0.02%
2022/06/14	1	47.30	2	47.45	48.15	-1	25,788	0.00%
2022/06/13	2	47.23	18	47.20	47.35	-16	25,599	-0.06%
2022/06/10	3	47.77	2	48.18	47.90	1	25,651	0.00%
2022/06/09	9	48.12	0	0.00	47.90	9	25,693	0.04%
2022/06/08	2	49.75	16	49.74	49.10	-14	25,438	-0.06%
2022/06/07	16	49.62	10	49.50	49.65	6	24,948	0.02%
2022/06/06	1	48.00	6	48.75	48.15	-5	24,371	-0.02%
2022/06/02	2	48.40	7	49.36	48.55	-5	24,363	-0.02%
2022/06/01	14	48.23	12	48.28	48.40	2	24,200	0.01%
2022/05/31	7	47.42	9	47.45	47.40	-2	23,990	-0.01%
2022/05/30	9	47.87	55	48.41	47.50	-46	24,182	-0.19%
2022/05/27	7	47.22	2	47.53	47.30	5	24,116	0.02%
2022/05/26	1	47.85	1	48.45	48.00	0	24,115	0.00%
2022/05/25	12	48.73	2	48.68	48.60	10	24,260	0.04%
2022/05/24	4	48.39	8.7	48.99	47.95	-4.7	24,349	-0.02%
2022/05/23	2	49.13	2	48.93	48.05	0	24,164	0.00%
2022/05/20	8	49.04	7	49.11	48.80	1	24,409	0.00%
2022/05/19	6	47.82	20.8	48.46	49.00	-14.8	24,298	-0.06%
2022/05/18	3	48.22	6	48.17	48.05	-3	24,273	-0.01%
2022/05/17	3.1	46.73	21	47.20	47.35	-18	25,201	-0.07%
2022/05/16	1.1	45.61	181	45.09	45.40	-179.9	25,278	-0.71%	大賣/鉅額交易
2022/05/13	193	43.39	48	44.42	45.10	145	25,197	0.58%	大買/鉅額交易
2022/05/12	11	41.21	1	41.95	41.00	10	24,680	0.04%
2022/05/11	7	41.86	3	42.35	42.35	4	24,631	0.02%
2022/05/10	3	41.77	1	41.95	42.30	2	24,503	0.01%
2022/05/09	11	42.06	4	42.41	41.70	7	24,486	0.03%
2022/05/06	19.3	43.15	205	43.56	43.10	-185.7	24,368	-0.76%	大賣/鉅額交易
2022/05/05	230	47.11	16.3	46.39	45.50	213.7	23,989	0.89%	大買/鉅額交易
2022/05/04	5	46.45	6	46.05	46.25	-1	23,651	0.00%
2022/05/03	1	46.20	0	0.00	46.30	1	23,697	0.00%
2022/04/29	3	46.55	11	46.65	45.85	-8	23,688	-0.03%
2022/04/28	2	45.38	0.3	45.10	45.10	1.8	23,486	0.01%
2022/04/27	33	45.24	22	45.33	45.90	11	23,427	0.05%
2022/04/26	2	46.23	17.3	46.49	46.65	-15.2	23,361	-0.07%
2022/04/25	9	45.27	2	45.75	44.55	7	23,161	0.03%
2022/04/22	12	47.12	118.5	47.34	47.55	-106.5	23,125	-0.46%	大賣/鉅額交易
2022/04/21	97	48.22	8	48.24	48.00	89	23,063	0.39%
2022/04/20	4	47.63	10	47.93	47.35	-6	22,897	-0.03%
2022/04/19	31	48.04	98	48.25	47.55	-67	22,739	-0.29%
2022/04/18	5.2	46.44	2	45.78	46.70	3.2	22,448	0.01%
2022/04/15	86.3	46.99	26	47.31	47.05	60.3	22,259	0.27%
2022/04/14	17	47.01	105	47.53	48.00	-88	22,132	-0.40%	大賣/
2022/04/13	14.1	45.99	14	45.82	46.15	0.1	21,664	0.00%
2022/04/12	2	44.45	3	44.47	44.15	-1	21,756	0.00%
2022/04/11	26.1	44.52	77	46.04	44.35	-51	21,667	-0.24%
2022/04/08	6	46.76	63	46.07	46.65	-57	21,313	-0.27%
2022/04/07	24.1	46.66	12	46.68	45.90	12.1	21,147	0.06%
2022/04/06	52	49.15	7	49.31	49.15	45	20,803	0.22%
2022/04/01	64	48.61	5	47.97	48.45	59	20,605	0.29%
2022/03/31	70.1	48.87	5	48.57	48.30	65.1	20,442	0.32%
2022/03/30	72	49.28	25	49.48	49.50	47	20,275	0.23%
2022/03/29	35	50.13	62	50.30	49.95	-27	19,787	-0.14%
2022/03/28	35	52.06	4	52.28	52.80	31	19,013	0.16%
2022/03/25	21	52.00	70	52.16	53.00	-49	18,276	-0.27%
2022/03/24	16.2	50.09	81	50.27	51.00	-64.8	17,250	-0.38%
2022/03/23	7	49.28	9	49.17	49.40	-2	16,494	-0.01%
2022/03/22	2	48.48	23	48.24	48.35	-21	16,024	-0.13%
2022/03/21	1	46.40	0	0.00	46.40	1	15,591	0.01%
2022/03/18	1	46.80	26	46.32	46.60	-25	15,570	-0.16%
2022/03/17	53	44.75	7	44.86	44.80	46	15,254	0.30%
2022/03/16	2	43.65	1	44.25	43.50	1	15,193	0.01%
2022/03/15	6	43.80	0	0.00	43.35	6	15,253	0.04%
2022/03/14	11	45.24	5	45.06	45.00	6	15,205	0.04%
2022/03/10	7	44.34	0	0.00	44.10	7	15,528	0.05%
2022/03/09	3	43.27	2	44.20	43.40	1	15,466	0.01%
2022/03/07	14	44.39	14	44.58	44.60	0	15,351	0.00%
2022/03/04	1	46.60	0	0.00	46.50	1	15,270	0.01%
2022/03/03	17	46.60	3	46.40	46.70	14	15,290	0.09%
2022/03/02	2	47.73	15	47.70	47.80	-13	15,107	-0.09%
2022/03/01	3	48.13	0	0.00	48.35	3	15,086	0.02%
2022/02/25	1	48.10	17	47.81	47.85	-16	14,877	-0.11%
2022/02/24	9	46.83	22	47.09	46.00	-13	14,762	-0.09%
2022/02/23	4	48.05	9	48.21	47.90	-5	14,602	-0.03%
2022/02/22	9	47.72	7	47.74	48.40	2	15,422	0.01%
2022/02/21	4	48.15	23	48.58	47.95	-19	15,664	-0.12%
2022/02/18	26	48.58	20	48.78	48.65	6	15,319	0.04%
2022/02/17	50	48.34	57.1	47.92	47.90	-7.1	14,747	-0.05%
2022/02/16	33.1	46.13	27	46.26	46.70	6.1	13,427	0.05%
2022/02/15	5	45.70	9.1	45.28	45.45	-4.1	12,791	-0.03%
2022/02/11	6	44.60	3	44.53	44.50	3	12,431	0.02%
2022/02/10	1	44.10	0	0.00	44.60	1	12,459	0.01%
2022/02/09	2	44.40	8	44.89	44.60	-6	12,543	-0.05%
2022/02/07	0	0.00	6	42.78	43.25	-6	12,787	-0.05%
2022/01/25	1	42.30	0	0.00	42.10	1	13,327	0.01%
2022/01/24	12	42.99	1	43.40	43.40	11	13,863	0.08%
2022/01/21	0	0.00	5	44.25	43.60	-5	14,032	-0.04%
2022/01/20	10	44.50	0	0.00	44.45	10	14,260	0.07%
2022/01/19	1	44.15	23	44.06	44.20	-22	14,269	-0.15%
2022/01/18	1	43.70	2	44.38	43.70	-1	14,060	-0.01%
2022/01/17	0.1	43.85	15	43.93	43.85	-14.9	13,939	-0.11%
2022/01/13	0	0.00	3	42.03	42.05	-3	13,800	-0.02%
2022/01/12	1	42.00	1	42.60	42.50	0	13,905	0.00%
2022/01/11	3	42.02	0	0.00	42.35	3	13,926	0.02%
2022/01/07	1	41.90	0	0.00	42.10	1	13,890	0.01%
2022/01/06	1	43.00	1	42.80	43.10	0	13,746	0.00%
2022/01/05	63	44.29	57	43.33	42.95	6	13,642	0.04%
2022/01/04	4	43.70	8	43.87	44.40	-4	13,201	-0.03%
2022/01/03	0	0.00	3	43.75	43.80	-3	13,172	-0.02%
2021/12/30	0	0.00	21	43.60	43.75	-21	13,168	-0.16%
2021/12/29	3	43.63	0	0.00	43.65	3	13,182	0.02%
2021/12/28	0	0.00	11	44.07	44.00	-11	13,113	-0.08%
2021/12/27	2	44.00	8	44.10	44.10	-6	13,067	-0.05%
2021/12/24	2	43.83	3	43.95	43.90	-1	13,070	-0.01%
2021/12/23	12	43.79	14.1	44.05	44.05	-2.1	12,935	-0.02%
2021/12/22	0	0.00	5	43.61	43.55	-5	12,839	-0.04%
2021/12/20	0	0.00	18	43.02	43.00	-18	12,758	-0.14%
2021/12/17	6	42.81	2	43.05	42.65	4	12,765	0.03%
2021/12/16	2	42.70	13	42.94	43.10	-11	12,755	-0.09%
2021/12/15	16	42.17	1	42.10	42.10	15	12,635	0.12%
2021/12/14	1	42.50	65	42.28	42.55	-64	12,576	-0.51%
2021/12/13	1	41.90	2	41.80	41.70	-1	12,424	-0.01%
2021/12/10	15	41.70	105	41.93	41.70	-90	12,603	-0.71%	大賣/
2021/12/09	131	42.98	30	42.86	42.45	101	12,557	0.80%	大買/鉅額交易
2021/12/08	7	42.69	1	42.80	42.50	6	12,551	0.05%
2021/12/07	12	42.82	19	43.38	42.50	-7	12,431	-0.06%
2021/12/06	10	42.90	67	42.73	42.90	-57	12,114	-0.47%
2021/12/03	53	41.29	0	0.00	41.20	53	11,940	0.44%
2021/12/02	1	40.65	10	40.85	40.55	-9	11,955	-0.08%
2021/12/01	30	41.11	22	41.24	41.20	8	11,916	0.07%
2021/11/30	54	41.89	2	41.85	41.60	52	11,766	0.44%
2021/11/29	3	40.33	9	40.50	41.05	-6	11,702	-0.05%
2021/11/26	13	41.22	52	41.14	41.00	-39	11,609	-0.34%
2021/11/25	21	42.39	12	42.07	42.00	9	11,541	0.08%
2021/11/24	1	42.30	0	0.00	42.30	1	11,748	0.01%
2021/11/23	35	42.51	17	42.21	42.00	18	11,658	0.15%
2021/11/22	12.1	43.52	12	43.63	43.30	0.1	11,460	0.00%
2021/11/19	87	43.58	108	44.42	43.00	-21	11,343	-0.19%	大賣/
2021/11/18	162	42.75	137	43.32	43.80	25	10,405	0.24%	大買/大賣/
2021/11/16	0	0.00	2.5	41.47	41.60	-2.5	9,756	-0.03%
2021/11/15	0	0.00	24.8	41.99	42.10	-24.8	9,725	-0.25%
2021/11/12	1	40.95	1	41.35	41.25	0	9,675	0.00%
2021/11/11	12	42.02	8	41.75	41.30	4	9,614	0.04%
2021/11/10	17.8	42.04	10	41.88	42.05	7.8	9,626	0.08%
2021/11/09	2	41.45	31	41.47	41.50	-29	9,789	-0.30%
2021/11/08	2	41.50	2	41.80	41.40	0	9,746	0.00%
2021/11/05	10	41.83	27	41.84	41.80	-17	9,736	-0.17%
2021/11/04	1	41.25	3	41.23	40.70	-2	9,607	-0.02%
2021/11/03	6	41.01	0	0.00	40.95	6	9,615	0.06%
2021/11/02	19	41.35	13	41.70	40.40	6	9,872	0.06%
2021/11/01	40	42.22	27	42.12	42.40	13	9,574	0.14%
2021/10/29	7	40.70	80	40.61	40.35	-73	9,222	-0.79%
2021/10/28	90	40.29	20	40.16	40.15	70	9,320	0.75%
2021/10/27	2.5	39.42	0	0.00	39.60	2.5	9,083	0.03%
2021/10/26	0	0.00	3	38.77	38.65	-3	9,218	-0.03%
2021/10/25	10	38.55	1	38.50	38.55	9	9,381	0.10%
2021/10/22	2	37.60	0	0.00	38.75	2	9,785	0.02%
2021/10/21	2	38.23	0	0.00	37.60	2	10,483	0.02%
2021/10/20	0	0.00	3	38.23	38.70	-3	10,465	-0.03%
2021/10/18	4	37.40	0	0.00	37.05	4	10,778	0.04%
2021/10/15	2	37.25	4	37.25	37.15	-2	11,089	-0.02%
2021/10/14	1	36.00	0	0.00	36.05	1	11,338	0.01%
2021/10/13	0	0.00	6	36.10	36.05	-6	11,732	-0.05%
2021/10/08	1	37.50	0	0.00	37.60	1	13,040	0.01%
2021/10/07	0	0.00	2	37.20	37.05	-2	14,988	-0.01%
2021/10/06	0	0.00	1	37.00	36.35	-1	17,470	-0.01%
2021/10/05	17	35.76	0	0.00	35.90	17	17,701	0.10%
2021/10/04	2	35.60	14	35.78	35.70	-12	18,027	-0.07%
2021/10/01	5	35.77	0	0.00	35.55	5	18,639	0.03%
2021/09/30	0	0.00	1	36.30	37.30	-1	18,795	-0.01%
2021/09/29	2	36.90	0	0.00	36.30	2	19,035	0.01%
2021/09/28	13	37.65	12	38.38	37.60	1	19,216	0.01%
2021/09/27	13	38.18	23	38.35	38.20	-10	19,269	-0.05%
2021/09/24	23	38.20	1	38.35	38.45	22	19,406	0.11%
2021/09/23	3	37.58	2	37.80	37.70	1	19,386	0.01%
2021/09/22	3	37.77	6	37.93	37.85	-3	19,350	-0.02%
2021/09/17	2	37.70	6	38.33	38.50	-4	19,355	-0.02%
2021/09/16	4	37.05	10	37.41	37.55	-6	19,464	-0.03%
2021/09/15	26	37.67	0	0.00	37.20	26	19,804	0.13%
2021/09/09	1	38.90	0	0.00	38.95	1	20,679	0.00%
2021/09/08	0	0.00	2	38.25	38.25	-2	20,966	-0.01%
2021/09/07	0	0.00	10	39.20	39.10	-10	21,266	-0.05%
2021/09/03	8	40.55	17	40.53	40.65	-9	21,312	-0.04%
2021/08/31	5	40.75	1	41.20	40.95	4	21,313	0.02%
2021/08/30	7	40.93	6	41.53	40.70	1	21,312	0.00%
2021/08/27	1	40.20	0	0.00	40.20	1	21,016	0.00%
2021/08/26	0	0.00	1	40.20	40.25	-1	21,064	0.00%
2021/08/25	11	40.43	21	40.49	40.60	-10	21,121	-0.05%
2021/08/24	1	40.55	8	40.99	40.40	-7	21,209	-0.03%
2021/08/23	10	40.27	6	40.23	40.35	4	21,053	0.02%
2021/08/20	1	38.45	8	38.49	38.65	-7	21,040	-0.03%
2021/08/19	60	38.91	20	39.01	38.75	40	21,090	0.19%
2021/08/17	0	0.00	1	39.30	38.55	-1	21,189	0.00%
2021/08/16	2	38.80	2	38.73	38.95	0	21,197	0.00%
2021/08/13	3	39.00	1	39.30	38.65	2	21,055	0.01%
2021/08/12	0	0.00	1	40.90	40.65	-1	20,844	0.00%
2021/08/11	4	40.93	1	41.05	40.75	3	20,838	0.01%
2021/08/10	12	41.63	38	41.42	41.20	-26	20,749	-0.13%
2021/08/09	10	42.71	31	42.85	42.60	-21	20,644	-0.10%
2021/08/06	67	43.19	29	43.48	43.65	38	20,597	0.18%
2021/08/05	11	42.35	3	42.33	42.20	8	20,379	0.04%
2021/08/04	0	0.00	4	41.85	42.20	-4	20,574	-0.02%
2021/08/03	13	42.06	2	42.05	42.20	11	20,494	0.05%
2021/08/02	4	42.75	0	0.00	42.70	4	20,214	0.02%
2021/07/30	12	43.20	19	43.25	42.80	-7	20,256	-0.03%
2021/07/29	24	44.46	8	44.86	44.50	16	20,281	0.08%
2021/07/28	19	44.09	22	43.46	44.75	-3	20,369	-0.01%
2021/07/27	34	46.19	50	45.93	46.10	-16	20,172	-0.08%
2021/07/26	1	44.40	0	0.00	44.70	1	19,599	0.01%
2021/07/23	31	44.95	7	44.74	44.30	24	19,708	0.12%
2021/07/22	3	44.82	2	44.65	44.60	1	19,745	0.01%
2021/07/21	16	44.77	21	45.05	43.70	-5	19,601	-0.03%
2021/07/20	78	44.48	22	44.97	44.50	56	19,341	0.29%
2021/07/19	139	45.87	6	46.16	45.80	133	19,070	0.70%	大買/鉅額交易
2021/07/16	1	46.15	5	46.62	46.55	-4	18,811	-0.02%
2021/07/15	28	46.69	30	46.80	46.30	-2	18,528	-0.01%
2021/07/14	95	46.67	62	46.66	45.75	33	17,675	0.19%
2021/07/13	12.3	46.41	138	45.77	45.95	-125.7	15,747	-0.80%	大賣/鉅額交易
2021/07/12	7	43.12	11	43.50	43.10	-4	13,343	-0.03%
2021/07/09	9	42.70	8	42.74	42.80	1	13,083	0.01%
2021/07/08	1	42.50	26	42.52	43.00	-25	12,931	-0.19%
2021/07/07	10	42.66	1	42.60	42.30	9	12,486	0.07%
2021/07/06	15	42.66	10	42.51	42.65	5	12,380	0.04%
2021/07/05	9	43.44	14	43.40	43.30	-5	12,494	-0.04%
2021/07/02	12	42.79	2	42.70	42.70	10	12,707	0.08%
2021/07/01	2	42.60	3	42.33	42.10	-1	12,888	-0.01%
2021/06/30	1	41.90	20	42.02	42.00	-19	12,782	-0.15%
2021/06/29	3	42.13	0	0.00	41.80	3	12,819	0.02%
2021/06/28	5	42.13	0	0.00	42.15	5	12,915	0.04%
2021/06/25	2	42.55	9	42.10	42.00	-7	12,959	-0.05%
2021/06/24	9	42.49	10	42.55	42.25	-1	12,962	-0.01%
2021/06/23	1	42.10	10	43.02	43.40	-9	12,804	-0.07%
2021/06/22	0	0.00	1	40.15	40.20	-1	12,204	-0.01%
2021/06/21	0	0.00	2	39.50	39.40	-2	12,196	-0.02%
2021/06/18	28	40.81	2	41.13	40.55	26	12,106	0.21%
2021/06/17	14	40.97	1	41.15	41.00	13	11,999	0.11%
2021/06/16	18	40.86	27	41.13	41.05	-9	11,813	-0.08%
2021/06/15	6	39.50	5	39.46	39.20	1	11,597	0.01%
2021/06/11	19	38.85	0	0.00	38.80	19	11,685	0.16%
2021/06/09	0	0.00	6	38.35	38.30	-6	11,816	-0.05%
2021/06/07	7	38.17	0	0.00	38.10	7	12,237	0.06%
2021/06/04	0	0.00	1	38.70	38.80	-1	12,263	-0.01%
2021/06/03	22	38.65	0	0.00	38.90	22	12,386	0.18%
2021/06/02	0	0.00	7	39.05	38.75	-7	12,440	-0.06%
2021/06/01	11	39.45	16	39.48	39.45	-5	12,471	-0.04%
2021/05/31	0	0.00	1	38.05	38.40	-1	12,385	-0.01%
2021/05/28	12	38.18	4	38.21	38.30	8	12,391	0.06%
2021/05/27	0	0.00	20	37.55	37.50	-20	12,357	-0.16%
2021/05/26	1	37.20	2	37.25	37.20	-1	12,288	-0.01%
2021/05/25	0	0.00	1	36.80	36.70	-1	12,263	-0.01%
2021/05/21	7	35.18	25	35.45	35.00	-18	12,207	-0.15%
2021/05/20	1	35.00	0	0.00	35.45	1	12,346	0.01%
2021/05/19	0	0.00	3	35.20	35.20	-3	12,407	-0.02%
2021/05/18	1	35.45	4	35.03	35.60	-3	12,440	-0.02%
2021/05/17	1	33.40	0	0.00	33.25	1	12,492	0.01%
2021/05/14	3	35.07	2	35.20	34.70	1	12,504	0.01%
2021/05/13	2	34.50	3	32.60	34.70	-1	12,415	-0.01%
2021/05/12	4	34.40	8	33.90	33.60	-4	12,209	-0.03%
2021/05/11	0	0.00	5	36.65	36.40	-5	11,932	-0.04%
2021/05/10	0	0.00	1	39.15	38.85	-1	11,839	-0.01%
2021/05/07	0	0.00	2	38.90	39.65	-2	11,902	-0.02%
2021/05/06	14	38.18	8	38.06	37.60	6	11,827	0.05%
2021/05/05	2	39.60	11	39.04	38.70	-9	11,586	-0.08%
2021/05/04	1	40.30	1	40.95	40.00	0	11,588	0.00%
2021/05/03	5	42.07	2	41.80	41.80	3	11,775	0.03%
2021/04/29	18	43.60	0	0.00	43.35	18	11,697	0.15%
2021/04/28	20	43.55	7	43.51	43.75	13	11,604	0.11%
2021/04/27	4	42.71	7	42.40	42.50	-3	11,475	-0.03%
2021/04/26	0	0.00	1	42.50	42.45	-1	11,519	-0.01%
2021/04/23	20	42.37	1	42.35	42.40	19	11,637	0.16%
2021/04/22	5	42.48	1	42.81	42.00	4	12,120	0.03%
2021/04/21	2	42.83	0	0.00	42.75	2	12,731	0.02%
2021/04/20	2	43.23	16	42.93	43.20	-14	12,849	-0.11%
2021/04/19	2	42.85	0	0.00	42.75	2	12,869	0.02%
2021/04/16	1	42.50	0	0.00	42.50	1	12,819	0.01%
2021/04/15	0	0.00	11	42.25	42.50	-11	12,960	-0.08%
2021/04/14	17	41.89	26	42.39	42.10	-9	13,048	-0.07%
2021/04/13	2	42.75	13	43.04	42.75	-11	13,219	-0.08%
2021/04/12	1	43.30	2	43.58	43.30	-1	13,260	-0.01%
2021/04/09	11	44.23	27	44.12	43.80	-16	13,368	-0.12%
2021/04/08	41	45.24	15	45.06	45.25	26	13,092	0.20%
2021/04/07	6	43.72	15	43.99	44.50	-9	12,668	-0.07%
2021/04/06	100	42.95	21	42.90	42.90	79	12,494	0.63%
2021/03/31	2	42.70	0	0.00	42.90	2	12,519	0.02%
2021/03/30	4	43.18	1	43.05	43.15	3	12,456	0.02%
2021/03/29	1	43.65	1	43.55	43.50	0	12,466	0.00%
2021/03/26	10	43.55	5	43.57	43.55	5	12,456	0.04%
2021/03/25	5	42.94	0	0.00	42.90	5	12,374	0.04%
2021/03/24	4	42.91	0	0.00	42.80	4	12,387	0.03%
2021/03/23	24	42.98	10	42.90	42.85	14	12,546	0.11%
2021/03/22	24	42.90	1	43.00	42.95	23	12,656	0.18%
2021/03/19	4	42.69	1	42.70	43.00	3	12,852	0.02%
2021/03/18	1	43.00	3	42.97	43.15	-2	12,934	-0.02%
2021/03/16	1	42.75	1	42.60	42.60	0	13,565	0.00%
2021/03/15	15	42.74	0	0.00	42.75	15	13,882	0.11%
2021/03/12	3	42.80	0	0.00	42.75	3	14,095	0.02%
2021/03/11	2	42.20	0	0.00	42.30	2	14,223	0.01%
2021/03/09	1	42.00	0	0.00	42.25	1	14,756	0.01%
2021/03/08	6	42.95	2	43.10	42.40	4	14,970	0.03%
2021/03/05	1	43.15	0	0.00	42.90	1	15,179	0.01%
2021/03/03	0	0.00	1	44.00	43.90	-1	16,233	-0.01%
2021/03/02	1	43.70	1	44.35	43.60	0	16,666	0.00%
2021/02/26	1	43.70	0	0.00	44.10	1	16,977	0.01%
2021/02/24	0	0.00	1	45.10	44.05	-1	17,573	-0.01%
2021/02/23	1	44.80	0	0.00	44.75	1	17,586	0.01%
2021/02/22	2	44.90	6	45.14	45.00	-4	17,692	-0.02%
2021/02/19	5	44.01	2	43.95	44.35	3	17,644	0.02%
2021/02/18	0	0.00	2	43.95	43.95	-2	17,771	-0.01%
2021/02/17	1	43.80	1	43.80	43.85	0	17,898	0.00%
2021/02/05	1	43.40	5	43.41	43.40	-4	17,998	-0.02%
2021/02/04	0	0.00	5	42.25	42.15	-5	18,487	-0.03%
2021/02/03	1	41.95	2	42.30	41.95	-1	18,648	-0.01%
2021/02/02	1	42.00	3	42.17	42.00	-2	18,874	-0.01%
2021/02/01	2	41.78	7	41.60	41.90	-5	19,014	-0.03%
2021/01/29	3	42.73	3	42.72	42.45	0	19,199	0.00%
2021/01/28	4	43.30	1	43.20	43.15	3	19,193	0.02%
2021/01/27	11	43.62	0	0.00	43.80	11	19,271	0.06%
2021/01/26	10	44.12	17	43.86	43.75	-7	19,254	-0.04%
2021/01/25	11	45.03	3	45.25	44.95	8	19,103	0.04%
2021/01/22	2	43.45	7	43.43	44.15	-5	18,774	-0.03%
2021/01/21	5	42.59	3	43.13	42.70	2	18,754	0.01%
2021/01/20	2	42.65	2	43.43	42.65	0	18,800	0.00%
2021/01/19	12	43.92	0	0.00	43.75	12	18,607	0.06%
2021/01/18	4	43.68	2	44.35	44.15	2	18,593	0.01%
2021/01/15	12.5	46.01	38	46.39	44.80	-25.5	18,601	-0.14%
2021/01/14	74	46.45	43	46.56	46.70	31	18,293	0.17%
2021/01/13	2	44.50	14	44.84	44.90	-12	17,949	-0.07%
2021/01/12	20	44.54	0	0.00	43.85	20	18,092	0.11%
2021/01/11	0	0.00	1	44.85	44.90	-1	18,612	-0.01%
2021/01/08	1	44.75	8	44.85	44.75	-7	18,733	-0.04%
2021/01/07	0	0.00	9	44.29	44.40	-9	18,611	-0.05%
2021/01/06	23	45.06	3	45.02	44.50	20	18,624	0.11%
2021/01/05	21	44.91	62	44.99	44.95	-41	18,417	-0.22%
2021/01/04	25	44.41	25	44.56	44.60	0	18,456	0.00%
2020/12/31	30	43.90	4	43.75	43.50	26	18,705	0.14%
2020/12/30	1	43.35	2	43.35	43.50	-1	18,822	-0.01%
2020/12/29	3	43.13	5	43.25	43.15	-2	19,498	-0.01%
2020/12/25	3	43.93	5	43.97	43.75	-2	19,983	-0.01%
2020/12/24	5	43.92	8	43.79	43.75	-3	20,069	-0.01%
2020/12/23	3	43.38	1	43.15	43.20	2	20,155	0.01%
2020/12/22	3	43.58	4	43.75	43.15	-1	20,428	0.00%
2020/12/21	1	43.85	15	43.71	43.90	-14	20,608	-0.07%
2020/12/18	2	44.33	6	44.54	44.15	-4	20,573	-0.02%
2020/12/17	21	44.54	33	44.48	44.50	-12	20,678	-0.06%
2020/12/16	34	44.19	2	44.20	44.40	32	20,705	0.15%
2020/12/15	16	43.46	1	43.35	43.35	15	20,614	0.07%
2020/12/14	7	44.04	3	44.75	44.15	4	20,435	0.02%
2020/12/11	10	45.14	3	44.68	44.35	7	20,484	0.03%
2020/12/10	12	46.00	23	45.78	45.50	-11	20,316	-0.05%
2020/12/09	29	47.99	35	47.39	47.20	-6	20,238	-0.03%
2020/12/08	23	47.46	6	47.68	47.85	17	20,205	0.08%
2020/12/07	15	47.56	5	47.83	47.35	10	20,647	0.05%
2020/12/04	10	47.02	14	46.87	47.20	-4	20,442	-0.02%
2020/12/03	9	47.63	12	47.60	47.60	-3	20,121	-0.01%
2020/12/02	7	47.54	15	47.83	47.45	-8	20,090	-0.04%
2020/12/01	12	48.00	1	48.50	48.20	11	19,979	0.06%
2020/11/30	5	48.91	17	49.09	48.05	-12	19,938	-0.06%
2020/11/27	39	48.04	40	47.89	48.40	-1	19,702	-0.01%
2020/11/26	19	46.72	7	46.34	47.45	12	19,443	0.06%
2020/11/25	15	46.75	5	45.81	45.75	10	19,207	0.05%
2020/11/24	18	47.94	20	47.46	46.85	-2	19,061	-0.01%
2020/11/23	15	47.15	3	46.78	46.75	12	18,805	0.06%
2020/11/20	3	46.25	5	46.38	46.25	-2	18,968	-0.01%
2020/11/19	1	46.50	4	47.25	46.50	-3	19,129	-0.02%
2020/11/18	6	46.54	9	46.56	46.35	-3	19,335	-0.02%
2020/11/17	0	0.00	9	47.22	46.65	-9	19,912	-0.05%
2020/11/16	12	46.83	5	47.33	46.80	7	20,442	0.03%
2020/11/13	9	46.57	18	46.87	46.70	-9	20,731	-0.04%
2020/11/12	74	47.20	26	47.33	46.90	48	20,835	0.23%
2020/11/11	3	45.60	5	45.44	45.85	-2	20,461	-0.01%
2020/11/10	3	44.75	5	45.48	44.90	-2	20,732	-0.01%
2020/11/09	2	45.30	14	45.77	45.25	-12	21,800	-0.06%
2020/11/06	48	45.57	32	45.72	45.30	16	22,576	0.07%
2020/11/05	1	44.50	9	44.22	44.70	-8	23,229	-0.03%
2020/11/04	6	43.80	0	0.00	43.80	6	24,048	0.02%
2020/11/03	0	0.00	2	43.85	43.75	-2	24,687	-0.01%
2020/11/02	4	43.00	2	43.50	43.25	2	25,601	0.01%
2020/10/30	3.5	44.10	0	0.00	43.55	3.5	27,081	0.01%
2020/10/28	2	45.10	5	44.65	44.55	-3	27,423	-0.01%
2020/10/27	4	45.60	0	0.00	45.60	4	27,518	0.01%
2020/10/26	0	0.00	13	46.45	45.70	-13	27,982	-0.05%
2020/10/23	12	46.94	13	47.06	46.45	-1	28,080	0.00%
2020/10/22	0	0.00	27	46.39	47.00	-27	28,204	-0.10%
2020/10/21	10	46.43	1	46.60	46.35	9	28,313	0.03%
2020/10/20	3	46.38	1	46.95	46.25	2	28,481	0.01%
2020/10/19	14	44.94	29	46.51	46.80	-15	28,705	-0.05%
2020/10/16	4	44.46	19	44.05	43.60	-15	28,456	-0.05%
2020/10/13	21	45.82	21	44.97	45.70	0	29,856	0.00%
2020/10/12	13	46.12	2	45.73	45.30	11	30,054	0.04%
2020/10/08	23	45.73	14	46.44	46.30	9	30,053	0.03%
2020/10/07	1	44.20	2	44.40	44.90	-1	29,831	0.00%
2020/10/06	5	44.15	14	44.14	45.00	-9	29,996	-0.03%
2020/10/05	4	42.38	16	42.37	42.90	-12	29,823	-0.04%
2020/09/30	11	40.64	6	40.90	40.75	5	29,671	0.02%
2020/09/29	1	42.20	7	42.00	41.55	-6	29,783	-0.02%
2020/09/28	13	41.47	11	41.80	41.85	2	30,098	0.01%
2020/09/25	15	41.35	0	0.00	41.15	15	30,399	0.05%
2020/09/24	10	43.48	1	43.10	43.05	9	30,492	0.03%
2020/09/23	2	45.80	2	45.65	45.00	0	30,640	0.00%
2020/09/22	4	45.89	3	45.75	45.70	1	30,888	0.00%
2020/09/21	0	0.00	1.1	47.53	47.25	-1.1	31,357	0.00%
2020/09/18	2	47.10	4	47.15	46.95	-2	31,337	-0.01%
2020/09/17	2	47.03	12	47.11	47.00	-10	31,523	-0.03%
2020/09/16	9	47.44	5	47.68	47.05	4	31,661	0.01%
2020/09/15	4	47.58	14	47.34	47.50	-10	31,599	-0.03%
2020/09/14	20	46.87	5	47.93	46.60	15	31,791	0.05%
2020/09/11	33	46.75	40	47.32	47.30	-7	32,083	-0.02%
2020/09/10	11	46.99	30	47.10	46.25	-19	32,395	-0.06%
2020/09/09	1	44.90	22	44.81	45.15	-21	31,771	-0.07%
2020/09/08	0	0.00	3	44.30	44.05	-3	31,868	-0.01%
2020/09/07	3	45.28	0	0.00	44.40	3	32,136	0.01%
2020/09/04	20	44.66	2	44.95	44.80	18	32,370	0.06%
2020/09/03	2	45.00	18	45.05	44.40	-16	32,591	-0.05%
2020/09/02	2	45.00	3	44.95	45.00	-1	32,629	0.00%
2020/09/01	8	44.54	7	45.06	45.40	1	32,858	0.00%
2020/08/31	18	43.79	0	0.00	43.65	18	32,742	0.05%
2020/08/28	1	43.85	0	0.00	44.30	1	33,059	0.00%
2020/08/27	20	44.58	6	44.50	43.80	14	33,321	0.04%
2020/08/26	4	44.00	30	44.19	44.35	-26	33,705	-0.08%
2020/08/25	33	45.09	30	45.36	45.05	3	33,837	0.01%
2020/08/24	27	45.16	2	45.05	45.45	25	33,911	0.07%
2020/08/21	8	45.41	11	45.58	45.15	-3	34,534	-0.01%
2020/08/20	24	44.54	25	44.93	44.05	-1	34,238	0.00%
2020/08/19	22	48.51	14	48.63	47.70	8	33,907	0.02%
2020/08/18	12	49.47	6	49.37	49.15	6	33,793	0.02%
2020/08/17	1	50.20	1	50.80	50.20	0	33,918	0.00%
2020/08/14	27	50.05	10	49.83	50.50	17	34,313	0.05%
2020/08/13	36	51.62	6	51.93	49.25	30	34,217	0.09%
2020/08/12	41	53.19	12	53.37	53.10	29	33,525	0.09%
2020/08/11	18	51.96	22	52.51	52.50	-4	33,359	-0.01%
2020/08/10	20	52.56	8	52.68	51.00	12	33,122	0.04%
2020/08/07	8	53.50	12	53.76	52.80	-4	32,895	-0.01%
2020/08/06	27	53.64	30	53.10	53.40	-3	32,555	-0.01%
2020/08/05	43	51.82	74	52.44	52.50	-31	32,338	-0.10%
2020/08/04	20	49.24	16	49.72	49.55	4	31,486	0.01%
2020/08/03	16	48.62	18	48.64	48.50	-2	31,569	-0.01%
2020/07/31	12	48.46	2	48.20	48.50	10	32,031	0.03%
2020/07/30	11	48.63	21	48.71	49.25	-10	32,010	-0.03%
2020/07/29	5	47.07	1	46.55	47.25	4	31,895	0.01%
2020/07/28	2	47.28	12	47.35	46.90	-10	32,192	-0.03%
2020/07/27	2	47.58	3	47.75	47.55	-1	32,879	0.00%
2020/07/24	11	48.79	11	48.87	48.40	0	33,427	0.00%
2020/07/23	14	50.23	13.6	50.27	50.30	0.4	33,217	0.00%
2020/07/22	5	49.68	20	49.42	49.45	-15	33,065	-0.05%
2020/07/21	29	49.46	26	49.62	49.00	3	33,126	0.01%
2020/07/20	1	46.85	29	47.88	48.40	-28	32,756	-0.09%
2020/07/17	5	46.07	6	46.18	45.85	-1	32,592	0.00%
2020/07/16	4	45.55	5	45.74	45.45	-1	33,170	0.00%
2020/07/15	12	44.63	19	45.75	44.55	-7	33,437	-0.02%
2020/07/14	33	45.51	3	45.53	45.50	30	33,917	0.09%
2020/07/13	16	44.94	2	45.60	45.40	14	33,967	0.04%
2020/07/10	42	46.13	8	46.69	45.15	34	34,161	0.10%
2020/07/09	5	49.12	2	48.80	49.00	3	34,187	0.01%
2020/07/08	11	49.77	4	49.78	49.80	7	34,151	0.02%
2020/07/07	12	48.99	19	49.91	49.35	-7	34,128	-0.02%
2020/07/06	17	49.92	5	50.00	50.00	12	34,344	0.03%
2020/07/03	6	48.75	19	48.54	48.50	-13	34,444	-0.04%
2020/07/02	14	47.71	13	47.85	48.00	1	34,802	0.00%
2020/07/01	3	47.53	13	48.01	47.20	-10	34,772	-0.03%
2020/06/30	30	47.96	35	47.87	47.70	-5	34,841	-0.01%
2020/06/29	9	47.09	5	46.99	46.70	4	34,695	0.01%
2020/06/24	1	46.20	3	46.35	47.10	-2	34,962	-0.01%
2020/06/23	7	46.02	1	46.30	46.00	6	35,446	0.02%
2020/06/22	7.6	46.73	11	46.69	46.60	-3.4	36,010	-0.01%
2020/06/19	5.1	47.45	34	47.83	47.45	-28.9	36,293	-0.08%
2020/06/18	37	47.60	29	47.41	47.85	8	36,159	0.02%
2020/06/17	27	45.59	52	46.02	46.05	-25	35,660	-0.07%
2020/06/16	4	44.63	10	44.75	44.80	-6	35,667	-0.02%
2020/06/15	19	44.00	3	43.80	43.70	16	35,849	0.04%
2020/06/12	34	44.79	0	0.00	45.00	34	36,083	0.09%
2020/06/11	24	45.85	31	45.50	44.50	-7	36,124	-0.02%
2020/06/10	7	46.32	14	46.51	46.00	-7	36,030	-0.02%
2020/06/09	5	45.31	12	45.40	45.60	-7	36,039	-0.02%
2020/06/08	7	45.34	22	45.33	45.25	-15	36,199	-0.04%
2020/06/05	1	45.20	1	44.25	44.25	0	36,074	0.00%
2020/06/04	5	44.74	28	44.98	44.60	-23	36,091	-0.06%
2020/06/03	3	43.93	83	43.63	44.05	-80	35,916	-0.22%
2020/06/02	6	43.36	14	43.31	43.20	-8	35,702	-0.02%
2020/06/01	79	43.45	9	43.42	43.20	70	35,377	0.20%
2020/05/29	11	42.12	10	42.08	42.00	1	35,022	0.00%
2020/05/28	27	42.38	37	42.28	42.10	-10	34,916	-0.03%
2020/05/27	18	40.96	10	40.89	40.95	8	34,122	0.02%
2020/05/26	4	40.53	36	40.48	40.15	-32	34,051	-0.09%
2020/05/25	19	39.01	39	39.43	40.15	-20	33,907	-0.06%
2020/05/22	11	40.08	67	40.42	39.60	-56	33,612	-0.17%
2020/05/21	72	40.02	11	40.50	41.30	61	33,201	0.18%
2020/05/20	28	38.91	12	39.15	39.15	16	32,618	0.05%
2020/05/19	23	39.44	1	39.55	39.30	22	32,530	0.07%
2020/05/18	10	39.61	159	39.04	38.85	-149	31,990	-0.47%	大賣/鉅額交易
2020/05/15	155	42.01	4	42.69	42.00	151	31,299	0.48%	大買/鉅額交易
2020/05/14	17	42.63	26	42.41	41.95	-9	30,723	-0.03%
2020/05/13	10	43.82	10	43.91	44.10	0	30,202	0.00%
2020/05/12	30	43.84	14	43.75	44.25	16	30,079	0.05%
2020/05/11	20	43.43	139	42.81	43.00	-119	29,914	-0.40%	大賣/鉅額交易
2020/05/08	3	41.80	38	41.87	41.55	-35	29,380	-0.12%
2020/05/07	29	41.09	28	40.65	41.00	1	29,258	0.00%
2020/05/06	6	39.28	1	39.55	39.25	5	28,739	0.02%
2020/05/05	14	39.74	9	39.57	39.10	5	28,655	0.02%
2020/05/04	29	39.48	9	39.57	39.50	20	28,432	0.07%
2020/04/30	61	39.25	45	39.78	39.95	16	28,255	0.06%
2020/04/29	16	37.97	30	37.23	37.55	-14	27,612	-0.05%
2020/04/28	10	36.76	0	0.00	36.45	10	27,050	0.04%
2020/04/27	25	36.07	19	36.04	36.65	6	26,985	0.02%
2020/04/24	25	35.70	26	35.40	35.45	-1	26,688	0.00%
2020/04/23	18	35.78	6	36.44	35.35	12	26,299	0.05%
2020/04/22	8	35.33	41	34.89	35.70	-33	25,993	-0.13%
2020/04/21	82	36.49	56	36.43	35.70	26	25,836	0.10%
2020/04/20	35	36.70	20	36.53	36.75	15	25,133	0.06%
2020/04/17	47	35.84	19	35.98	35.40	28	24,815	0.11%
2020/04/16	19	34.87	4	35.14	34.70	15	24,354	0.06%
2020/04/15	35	35.47	3	35.68	34.50	32	24,732	0.13%
2020/04/14	2	34.60	7	34.71	34.90	-5	24,488	-0.02%
2020/04/13	6	33.80	0	0.00	33.60	6	24,494	0.02%
2020/04/10	0	0.00	3	34.08	34.20	-3	24,821	-0.01%
2020/04/09	7	34.61	9	35.08	34.00	-2	25,514	-0.01%
2020/04/08	12	35.19	49	34.89	35.20	-37	25,418	-0.15%
2020/04/07	19	34.86	13	34.43	34.70	6	24,919	0.02%
2020/04/06	2	32.25	2	32.48	32.65	0	24,255	0.00%
2020/04/01	1	31.55	38	31.02	31.75	-37	23,929	-0.15%
2020/03/31	49	31.42	9	31.52	31.25	40	23,832	0.17%
2020/03/30	10	30.86	17	31.16	31.10	-7	23,473	-0.03%
2020/03/27	16	31.52	9	32.11	30.80	7	23,145	0.03%
2020/03/26	6	29.65	31	30.59	31.30	-25	22,533	-0.11%
2020/03/25	2	29.38	7	29.40	29.40	-5	21,867	-0.02%
2020/03/24	12	26.23	10	26.25	26.75	2	21,608	0.01%
2020/03/23	26	24.88	1	25.00	24.50	25	21,739	0.11%
2020/03/20	22	25.63	6	25.85	25.85	16	21,736	0.07%
2020/03/19	2	24.25	7	24.91	23.50	-5	21,555	-0.02%
2020/03/18	14	27.86	11	27.21	26.10	3	21,752	0.01%
2020/03/17	6	28.92	8	28.43	27.70	-2	21,544	-0.01%
2020/03/16	11	30.34	7	32.26	29.70	4	21,262	0.02%
2020/03/13	6	31.39	10	31.66	32.05	-4	21,042	-0.02%
2020/03/12	6	35.24	13	34.86	34.75	-7	20,873	-0.03%
2020/03/11	45	39.45	54	39.59	38.50	-9	20,670	-0.04%
2020/03/10	28	38.62	18	38.50	38.75	10	20,469	0.05%
2020/03/09	20	40.39	58	39.46	38.90	-38	20,550	-0.18%
2020/03/06	18	40.81	15	40.79	41.15	3	20,496	0.01%
2020/03/05	1	40.75	38	40.61	40.60	-37	20,648	-0.18%
2020/03/04	20	39.03	0	0.00	39.40	20	20,493	0.10%
2020/03/03	1	39.95	0	0.00	39.70	1	20,513	0.00%
2020/03/02	11	39.02	1	39.00	39.00	10	20,483	0.05%
2020/02/27	26	39.33	23	39.91	39.00	3	20,539	0.01%
2020/02/26	14	42.25	19	42.39	41.35	-5	20,352	-0.02%
2020/02/25	1	43.00	1	43.45	43.45	0	20,386	0.00%
2020/02/24	14	43.07	17	43.49	43.65	-3	20,577	-0.01%
2020/02/21	8	43.86	2	44.00	43.75	6	20,871	0.03%
2020/02/20	8	43.35	8	43.79	44.05	0	21,172	0.00%
2020/02/19	12	43.07	0	0.00	42.85	12	21,259	0.06%
2020/02/18	0	0.00	1	43.20	43.10	-1	21,748	0.00%
2020/02/17	1	43.00	2	43.00	43.25	-1	22,448	0.00%
2020/02/14	3	43.23	2	43.60	43.10	1	23,240	0.00%
2020/02/13	6	43.68	6	44.20	43.20	0	24,558	0.00%
2020/02/12	10	44.24	20	44.74	44.60	-10	25,914	-0.04%
2020/02/11	0	0.00	2	41.10	41.85	-2	25,711	-0.01%
2020/02/10	3	39.30	0	0.00	39.75	3	25,801	0.01%
2020/02/07	0	0.00	5	41.40	41.05	-5	25,899	-0.02%
2020/02/06	0	0.00	0.3	42.25	42.25	-0.3	26,299	0.00%
2020/02/05	2	40.90	1	41.30	41.20	1	26,896	0.00%
2020/02/04	4	41.90	0	0.00	41.30	4	27,189	0.01%
2020/02/03	2	38.68	7	37.93	40.00	-5	27,672	-0.02%
2020/01/31	2	40.20	41	42.22	40.90	-39	28,052	-0.14%
2020/01/30	34	43.50	5	43.48	41.85	29	28,072	0.10%
2020/01/20	26	46.43	12	46.02	46.45	14	28,233	0.05%
2020/01/17	0	0.00	1	45.85	45.45	-1	28,649	0.00%
2020/01/16	14	45.82	6	46.41	45.55	8	28,846	0.03%
2020/01/15	50	46.88	1	46.80	46.30	49	28,983	0.17%
2020/01/14	1	46.70	12	46.62	46.80	-11	29,176	-0.04%
2020/01/13	3	46.37	1	46.60	46.35	2	29,078	0.01%
2020/01/10	10	45.65	10	45.25	45.65	0	29,337	0.00%
2020/01/09	17	45.24	32	45.06	45.20	-15	29,326	-0.05%
2020/01/08	5	43.40	36	42.89	43.40	-31	29,063	-0.11%
2020/01/07	24	43.18	20	42.72	43.20	4	29,218	0.01%
2020/01/06	19	41.99	5	43.05	41.65	14	29,767	0.05%
2020/01/03	25	44.53	74	45.42	43.85	-49	29,727	-0.16%
2020/01/02	22	46.21	12	46.28	47.00	10	29,685	0.03%
2019/12/31	14	44.91	12	45.10	45.10	2	29,739	0.01%
2019/12/30	39	45.51	8	45.03	44.90	31	30,178	0.10%
2019/12/27	1	45.20	1	45.10	45.40	0	30,544	0.00%
2019/12/26	14	45.08	2	45.13	45.15	12	31,259	0.04%
2019/12/25	7	46.12	10	46.75	46.40	-3	31,405	-0.01%
2019/12/24	2	46.40	17.4	46.22	46.25	-15.4	31,752	-0.05%
2019/12/23	1	45.80	3	46.45	45.90	-2	31,981	-0.01%
2019/12/20	17	46.67	2	46.70	46.80	15	32,123	0.05%
2019/12/19	2	46.20	3	46.30	45.90	-1	32,661	0.00%
2019/12/18	31	46.40	4	46.75	46.00	27	33,134	0.08%
2019/12/17	41	47.94	10	48.00	47.90	31	33,154	0.09%
2019/12/16	13	47.36	8	46.69	47.90	5	33,259	0.02%
2019/12/13	48	46.94	47.1	46.73	45.80	0.9	33,304	0.00%
2019/12/12	40	48.51	4	48.40	48.75	36	33,254	0.11%
2019/12/11	27	47.77	2	47.93	47.70	25	33,557	0.07%
2019/12/10	6	47.65	4	47.98	48.30	2	33,920	0.01%
2019/12/09	1	48.30	2	48.90	47.75	-1	34,326	0.00%
2019/12/06	18	48.01	24	48.15	47.45	-6	34,645	-0.02%
2019/12/05	21	47.73	3	47.65	47.95	18	35,780	0.05%
2019/12/04	10	47.13	26	47.16	46.90	-16	37,666	-0.04%
2019/12/03	8	48.91	1	48.55	48.45	7	39,329	0.02%
2019/12/02	26	49.34	11	48.72	49.90	15	39,620	0.04%
2019/11/29	6	48.81	3	48.97	48.95	3	39,645	0.01%
2019/11/28	0	0.00	1	49.45	49.40	-1	39,863	0.00%
2019/11/27	1	50.30	0	0.00	50.00	1	41,176	0.00%
2019/11/26	4	50.60	9	51.00	50.50	-5	41,983	-0.01%
2019/11/25	1	50.00	4	50.06	49.60	-3	42,057	-0.01%
2019/11/22	3	49.60	2	49.43	49.50	1	42,338	0.00%
2019/11/21	5	49.58	1	50.10	49.50	4	42,736	0.01%
2019/11/20	7	50.16	5	50.15	50.60	2	43,309	0.00%
2019/11/19	280	51.66	6	51.12	50.60	274	45,154	0.61%	大買/鉅額交易
2019/11/18	9	51.29	9	51.30	51.20	0	45,711	0.00%
2019/11/15	17	51.85	26	51.93	51.00	-9	45,973	-0.02%
2019/11/14	19	51.45	28	51.13	52.20	-9	46,146	-0.02%
2019/11/13	23	50.46	21	50.46	50.90	2	46,986	0.00%
2019/11/12	14	48.47	159	49.18	50.10	-145	47,221	-0.31%	大賣/鉅額交易
2019/11/11	62	46.50	246	47.16	47.05	-184	46,232	-0.40%	大賣/鉅額交易
2019/11/08	42	44.09	8	44.19	44.70	34	44,678	0.08%
2019/11/07	32	43.51	2	43.00	43.30	30	44,375	0.07%
2019/11/06	71	44.13	1	44.25	43.90	70	44,263	0.16%
2019/11/05	8	45.06	15	45.00	45.45	-7	43,928	-0.02%
2019/11/04	9	44.55	126	44.68	45.00	-117	43,667	-0.27%	大賣/鉅額交易
2019/11/01	12	42.93	11	42.90	43.00	1	43,027	0.00%
2019/10/31	4	42.63	46	42.57	42.75	-42	42,830	-0.10%
2019/10/30	7	41.19	27	41.78	41.80	-20	42,219	-0.05%
2019/10/29	7	41.19	5.3	40.89	40.75	1.7	41,778	0.00%
2019/10/28	0	0.00	18	41.61	41.80	-18	41,663	-0.04%
2019/10/25	13	40.68	33	40.18	40.75	-20	41,324	-0.05%
2019/10/24	100	41.34	0	0.00	41.50	100	41,037	0.24%
2019/10/23	1	41.00	25	41.38	41.85	-24	41,300	-0.06%
2019/10/22	33	41.74	9	41.61	40.95	24	42,375	0.06%
2019/10/21	10	41.04	8	41.35	41.30	2	43,052	0.00%
2019/10/18	7	40.88	48	41.52	41.30	-41	43,326	-0.09%
2019/10/17	10	40.81	1	40.90	40.85	9	43,947	0.02%
2019/10/16	16	41.35	103	41.40	41.30	-87	44,070	-0.20%	大賣/
2019/10/15	67	41.22	6	41.52	40.75	61	43,931	0.14%
2019/10/14	15	39.72	202	41.41	41.20	-187	44,038	-0.42%	大賣/鉅額交易
2019/10/09	59	39.22	11	38.78	38.60	48	43,419	0.11%
2019/10/08	37	38.82	68	38.67	38.95	-31	43,382	-0.07%
2019/10/07	21	38.61	12	38.58	38.15	9	42,489	0.02%
2019/10/04	0	0.00	9	37.53	37.90	-9	41,966	-0.02%
2019/10/03	16	37.05	13	37.52	37.70	3	41,536	0.01%
2019/10/02	20	37.13	25	36.67	37.80	-5	41,033	-0.01%
2019/10/01	13	35.37	10	35.80	35.90	3	40,230	0.01%
2019/09/27	14	34.41	8	34.73	34.75	6	39,831	0.02%
2019/09/26	13	35.77	9	35.37	35.60	4	39,393	0.01%
2019/09/25	38	36.00	14	35.93	36.10	24	39,158	0.06%
2019/09/24	28	36.84	47	37.11	35.80	-19	39,255	-0.05%
2019/09/23	41	37.68	21	37.76	37.50	20	38,966	0.05%
2019/09/20	10	36.85	21	37.14	36.85	-11	38,463	-0.03%
2019/09/19	11	36.80	14	36.89	36.95	-3	37,999	-0.01%
2019/09/18	9	36.80	44	36.69	36.50	-35	37,726	-0.09%
2019/09/17	2	36.75	16	36.81	36.70	-14	37,174	-0.04%
2019/09/16	51	36.40	24	36.09	36.25	27	37,095	0.07%
2019/09/12	8	36.06	14	36.17	35.85	-6	36,562	-0.02%
2019/09/11	5	35.61	4	35.36	35.55	1	36,167	0.00%
2019/09/10	5	35.79	3	35.95	35.70	2	35,595	0.01%
2019/09/09	35	35.87	27	35.84	35.55	8	35,065	0.02%
2019/09/06	22	37.50	15.1	37.51	37.00	7	34,262	0.02%
2019/09/05	17	35.98	64	36.08	36.60	-47	32,356	-0.15%
2019/09/04	6	33.05	34	33.01	33.30	-28	30,454	-0.09%
2019/09/03	5	32.37	3	32.50	32.10	2	30,089	0.01%
2019/09/02	14	32.09	11	32.40	32.50	3	29,806	0.01%
2019/08/30	19	32.28	46	32.89	32.10	-27	29,435	-0.09%
2019/08/29	7	31.54	30	31.80	32.15	-23	28,021	-0.08%
2019/08/28	3	31.02	16	30.86	30.65	-13	27,048	-0.05%
2019/08/27	23	30.86	43	31.21	30.80	-20	26,720	-0.07%
2019/08/26	18	31.24	2.2	31.41	30.95	15.8	26,329	0.06%
2019/08/23	7.2	32.12	38	32.43	32.40	-30.8	25,684	-0.12%
2019/08/22	53	32.23	57	31.92	32.80	-4	24,986	-0.02%
2019/08/21	4	29.64	20	29.91	30.60	-16	22,932	-0.07%
2019/08/20	13	29.53	12	29.52	29.10	1	22,112	0.00%
2019/08/19	10	29.90	28	29.85	29.60	-18	21,683	-0.08%
2019/08/16	22	29.56	72	29.66	29.50	-50	21,065	-0.24%
2019/08/15	8	28.59	45	28.17	28.60	-37	19,576	-0.19%
2019/08/14	3	27.90	22	27.56	27.50	-19	18,507	-0.10%
2019/08/13	1	26.35	0	0.00	26.65	1	18,053	0.01%
2019/08/12	10	26.85	6	26.79	26.75	4	18,163	0.02%
2019/08/08	8	26.76	11	26.72	26.85	-3	18,476	-0.02%
2019/08/07	14	26.53	3	26.57	26.25	11	18,360	0.06%
2019/08/06	15	25.83	14	25.99	26.25	1	18,355	0.01%
2019/08/05	4	25.51	24	25.54	25.50	-20	18,274	-0.11%
2019/08/02	20	25.82	10	25.91	26.00	10	18,250	0.05%
2019/08/01	50	26.45	5	26.70	26.40	45	18,095	0.25%
2019/07/31	19	26.83	28	26.63	27.00	-9	17,994	-0.05%
2019/07/30	10	26.07	4	26.15	26.20	6	17,759	0.03%
2019/07/29	5	26.53	3	26.53	26.50	2	17,817	0.01%
2019/07/26	29	26.58	8	26.64	26.75	21	17,716	0.12%
2019/07/25	15	26.88	16	26.98	27.05	-1	17,541	-0.01%
2019/07/24	46	26.74	31	26.65	26.35	15	17,125	0.09%
2019/07/23	63	28.31	6	28.51	28.20	57	16,007	0.36%
2019/07/22	5	28.60	3	29.02	29.00	2	14,988	0.01%
2019/07/19	80	29.79	25	29.43	29.25	55	14,758	0.37%
2019/07/18	9	29.00	4	28.88	29.05	5	14,620	0.03%
2019/07/17	0	0.00	20	28.56	28.70	-20	14,531	-0.14%
2019/07/16	14	28.55	11	28.48	28.60	3	14,662	0.02%
2019/07/15	5	28.20	19	27.93	28.20	-14	14,314	-0.10%
2019/07/12	8	27.05	19	26.98	27.10	-11	14,129	-0.08%
2019/07/11	2	25.90	0	0.00	25.95	2	14,174	0.01%
2019/07/09	0	0.00	5	26.45	26.20	-5	15,220	-0.03%
2019/07/08	0	0.00	1	26.65	26.40	-1	16,078	-0.01%
2019/07/04	1	26.80	8	26.79	26.90	-7	16,726	-0.04%
2019/07/03	0	0.00	2	26.80	26.65	-2	16,980	-0.01%
2019/07/02	13	26.77	10	26.65	26.65	3	17,478	0.02%
2019/07/01	9	26.50	24	26.66	26.60	-15	18,100	-0.08%
2019/06/28	16	26.21	5	26.45	26.05	11	18,963	0.06%
2019/06/27	0.8	26.00	5	25.97	26.00	-4.2	20,197	-0.02%
2019/06/25	0	0.00	12	25.43	25.30	-12	20,709	-0.06%
2019/06/24	0	0.00	1	25.60	25.80	-1	20,854	0.00%
2019/06/21	14	25.83	34	26.34	25.95	-20	20,896	-0.10%
2019/06/18	2	24.90	3	25.10	24.85	-1	20,559	0.00%
2019/06/17	2	24.90	8	24.95	24.95	-6	20,649	-0.03%
2019/06/14	6	25.62	0	0.00	25.00	6	20,766	0.03%
2019/06/13	0	0.00	5	25.30	25.35	-5	20,360	-0.02%
2019/06/12	1	25.00	14	25.06	25.20	-13	20,296	-0.06%
2019/06/11	0	0.00	5	24.98	24.90	-5	20,305	-0.02%
2019/06/10	0	0.00	22	24.05	24.35	-22	20,085	-0.11%
2019/06/06	0	0.00	1	23.45	23.40	-1	20,058	0.00%
2019/06/05	6	23.48	14	23.70	23.45	-8	20,117	-0.04%
2019/05/31	1	22.90	0	0.00	23.15	1	20,259	0.00%
2019/05/30	1	22.30	1	22.55	22.80	0	20,363	0.00%
2019/05/29	2	22.30	2	22.10	22.05	0	20,338	0.00%
2019/05/28	15	22.92	0	0.00	22.60	15	20,280	0.07%
2019/05/24	7	23.00	0	0.00	23.00	7	20,291	0.03%
2019/05/23	0	0.00	5	23.55	23.70	-5	20,268	-0.02%
2019/05/22	8	23.66	15	23.84	23.55	-7	20,365	-0.03%
2019/05/21	2	23.23	0	0.00	23.20	2	20,493	0.01%
2019/05/20	0	0.00	4	23.55	23.50	-4	21,209	-0.02%
2019/05/17	3	23.60	1	24.15	23.75	2	21,337	0.01%
2019/05/16	15	24.58	4	24.61	23.65	11	21,310	0.05%
2019/05/15	3	23.83	2	23.95	23.95	1	21,224	0.00%
2019/05/14	2	22.90	3	22.87	23.50	-1	21,291	0.00%
2019/05/13	1	23.60	1	23.10	23.10	0	21,387	0.00%
2019/05/10	2	24.10	22	23.84	24.00	-20	21,375	-0.09%
2019/05/09	16	24.60	1	24.35	24.35	15	21,316	0.07%
2019/05/08	1	24.60	0	0.00	25.00	1	21,224	0.00%
2019/05/07	1	24.90	1	24.90	24.80	0	21,241	0.00%
2019/05/06	18	24.69	12	24.97	24.50	6	21,236	0.03%
2019/05/02	2	25.65	5	25.70	25.70	-3	20,975	-0.01%
2019/04/30	21	25.56	1	25.45	25.55	20	20,948	0.10%
2019/04/29	0	0.00	1	25.50	25.90	-1	20,870	0.00%
2019/04/26	8	25.69	0	0.00	25.70	8	20,598	0.04%
2019/04/25	2	25.75	1	26.25	26.10	1	20,614	0.00%
2019/04/24	48	26.27	43	26.20	25.85	5	20,653	0.02%
2019/04/23	8	27.83	2	27.53	27.55	6	19,663	0.03%
2019/04/22	4	28.05	96	28.26	28.10	-92	19,327	-0.48%
2019/04/19	9	27.44	1	27.40	27.35	8	18,894	0.04%
2019/04/18	30	27.35	9	27.42	27.00	21	18,667	0.11%
2019/04/17	95	27.94	17	27.99	27.50	78	18,384	0.42%
2019/04/16	30	28.34	8	28.38	28.05	22	17,818	0.12%
2019/04/15	21	27.41	3	27.48	27.35	18	17,098	0.11%
2019/04/12	44	27.73	31	27.72	27.55	13	16,723	0.08%
2019/04/11	14	26.78	3	27.07	26.80	11	15,825	0.07%
2019/04/10	15	26.76	21	26.91	26.90	-6	15,437	-0.04%
2019/04/09	17	26.54	5	26.57	26.45	12	15,118	0.08%
2019/04/08	13	27.22	9	27.56	27.05	4	14,820	0.03%
2019/04/03	20	26.50	32	26.69	26.60	-12	14,225	-0.08%
2019/04/02	24	26.18	62	26.02	26.40	-38	13,501	-0.28%
2019/04/01	59	25.04	60	25.33	25.30	-1	12,231	-0.01%
2019/03/29	26	23.44	45	23.13	23.70	-19	10,574	-0.18%
2019/03/28	20	22.60	0	0.00	22.70	20	10,037	0.20%
2019/03/27	1	22.15	12	22.27	22.70	-11	10,028	-0.11%
2019/03/26	6	21.83	0	0.00	21.70	6	10,195	0.06%
2019/03/25	1	21.85	12	21.98	22.00	-11	10,179	-0.11%
2019/03/22	10	22.80	1	22.30	22.35	9	10,200	0.09%
2019/03/21	3	22.65	2	22.60	22.60	1	10,207	0.01%
2019/03/20	2	22.35	3	22.45	22.35	-1	10,283	-0.01%
2019/03/19	8	22.66	0	0.00	22.35	8	10,382	0.08%
2019/03/18	4	22.23	6	22.24	22.15	-2	10,457	-0.02%
2019/03/15	3	21.63	0	0.00	21.80	3	10,411	0.03%
2019/03/14	2	21.80	1	21.90	21.50	1	10,552	0.01%
2019/03/13	9	22.15	0	0.00	22.20	9	10,743	0.08%
2019/03/12	12	22.32	0	0.00	22.40	12	10,932	0.11%
2019/03/11	1	22.10	0	0.00	22.10	1	11,167	0.01%
2019/03/07	2	22.65	1	22.30	22.20	1	11,895	0.01%
2019/03/06	1	22.85	1	22.95	22.90	0	12,051	0.00%
2019/03/05	3	23.05	0	0.00	22.80	3	12,248	0.02%
2019/03/04	11	22.79	15	22.84	22.95	-4	12,222	-0.03%
2019/02/27	1	23.15	0	0.00	22.70	1	12,217	0.01%
2019/02/26	2	22.90	1	23.00	23.05	1	12,267	0.01%
2019/02/25	10	23.25	31	22.98	23.00	-21	12,418	-0.17%
2019/02/22	6	23.02	13	23.02	23.00	-7	12,358	-0.06%
2019/02/21	5	22.86	23	22.68	23.20	-18	12,366	-0.15%
2019/02/20	8	22.88	3	22.88	22.95	5	12,650	0.04%
2019/02/19	34	22.75	59	22.66	23.05	-25	12,561	-0.20%
2019/02/18	1	21.75	1	21.75	21.90	0	11,968	0.00%
2019/02/15	1	21.55	0	0.00	21.55	1	12,015	0.01%
2019/02/14	22	21.78	10	22.07	21.50	12	12,021	0.10%
2019/02/13	2	21.60	20	21.66	21.70	-18	11,962	-0.15%
2019/02/12	15	21.58	13	21.19	21.60	2	12,446	0.02%
2019/02/11	23	21.15	21	21.09	21.20	2	12,566	0.02%
2019/01/30	4	20.80	0	0.00	20.60	4	12,660	0.03%
2019/01/29	0	0.00	5	20.60	20.80	-5	13,024	-0.04%
2019/01/28	15	20.93	14	21.08	20.85	1	13,415	0.01%
2019/01/25	5	20.85	20	20.90	20.70	-15	13,626	-0.11%
2019/01/23	2	20.00	25	20.27	20.50	-23	13,935	-0.17%
2019/01/22	20	20.35	0	0.00	20.20	20	14,072	0.14%
2019/01/21	2	20.70	2	20.75	20.70	0	14,161	0.00%
2019/01/17	0	0.00	21	20.80	20.30	-21	14,486	-0.14%
2019/01/16	20	20.30	13	20.23	20.60	7	14,495	0.05%
2019/01/15	20	20.13	5	19.85	20.20	15	14,360	0.10%
2019/01/10	1	20.00	0	0.00	20.05	1	15,020	0.01%
2019/01/07	0	0.00	8	19.85	19.90	-8	15,621	-0.05%
2019/01/04	7	19.22	0	0.00	19.20	7	15,783	0.04%
2019/01/02	0	20.05	2	19.95	19.85	-2	16,019	-0.01%
2018/12/28	10	20.00	3	20.13	19.80	7	16,284	0.04%
2018/12/27	0	0.00	1	20.35	20.20	-1	16,852	-0.01%
2018/12/26	3	19.90	0	0.00	19.90	3	16,926	0.02%
2018/12/25	0	0.00	10	20.20	20.15	-10	17,065	-0.06%
2018/12/24	1	20.55	7	20.57	20.55	-6	17,093	-0.04%
2018/12/20	13	20.46	2	20.50	20.60	11	17,722	0.06%
2018/12/19	2	21.58	13	21.95	21.30	-11	17,714	-0.06%
2018/12/17	6	21.29	0	0.00	21.05	6	17,765	0.03%
2018/12/14	3	21.25	4	21.40	21.50	-1	17,781	-0.01%
2018/12/13	11	21.99	15	21.94	21.95	-4	17,820	-0.02%
2018/12/12	19	21.39	26	21.51	21.60	-7	17,689	-0.04%
2018/12/11	5	21.41	15	21.28	21.10	-10	17,662	-0.06%
2018/12/10	29	20.65	24	20.95	20.65	5	17,651	0.03%
2018/12/07	44	21.06	31	21.24	21.20	13	17,651	0.07%
2018/12/06	36	21.11	27	21.38	20.35	9	17,640	0.05%
2018/12/05	31	21.76	45	21.71	21.80	-14	17,458	-0.08%
2018/12/04	19	22.23	42	22.56	22.40	-23	17,852	-0.13%
2018/12/03	61	22.11	38	21.89	22.30	23	17,951	0.13%
2018/11/30	1	20.65	6	20.60	20.40	-5	17,427	-0.03%
2018/11/29	23	20.68	0	0.00	20.00	23	17,294	0.13%
2018/11/28	30	20.10	9	20.24	20.35	21	17,213	0.12%
2018/11/27	10	19.25	10	19.50	19.85	0	17,126	0.00%
2018/11/23	0	0.00	5	19.05	19.05	-5	17,118	-0.03%
2018/11/22	8	20.09	1	20.05	19.45	7	17,050	0.04%
2018/11/21	2	19.55	0	0.00	19.55	2	16,899	0.01%
2018/11/20	5	19.90	25	19.65	19.65	-20	16,952	-0.12%
2018/11/19	19	19.76	63	20.28	20.10	-44	17,034	-0.26%
2018/11/16	62	19.87	10	19.50	19.20	52	16,955	0.31%
2018/11/15	0	0.00	3	19.50	19.55	-3	16,886	-0.02%
2018/11/14	0	0.00	5	19.08	19.10	-5	16,986	-0.03%
2018/11/13	0	0.00	5	18.00	18.70	-5	17,107	-0.03%
2018/11/12	2	18.25	0	0.00	18.60	2	17,024	0.01%
2018/11/09	4	18.56	1	18.10	18.30	3	16,951	0.02%
2018/11/08	3	19.07	2	19.40	19.00	1	16,502	0.01%
2018/11/07	2	18.85	0	0.00	18.85	2	16,287	0.01%
2018/11/06	6	19.08	0	0.00	18.75	6	16,284	0.04%
2018/11/05	17	20.06	0	0.00	19.90	17	15,950	0.11%
2018/11/02	6	21.14	15	21.01	21.30	-9	15,614	-0.06%
2018/11/01	2	20.30	8	20.28	20.30	-6	15,470	-0.04%
2018/10/30	3	19.00	3	19.15	19.15	0	15,858	0.00%
2018/10/29	10	18.70	19	18.88	18.95	-9	16,107	-0.06%
2018/10/26	3	18.23	1	18.70	18.35	2	16,437	0.01%
2018/10/25	4	18.46	0	0.00	18.25	4	16,927	0.02%
2018/10/24	3	19.75	1	20.00	19.75	2	16,924	0.01%
2018/10/23	0	0.00	1	20.15	20.10	-1	16,963	-0.01%
2018/10/22	11	20.52	14	20.70	20.80	-3	17,118	-0.02%
2018/10/19	0	0.00	6	20.40	20.45	-6	17,055	-0.04%
2018/10/18	12	20.90	10	21.06	20.95	2	17,019	0.01%
2018/10/17	17	21.20	20	20.64	20.35	-3	16,837	-0.02%
2018/10/16	0	0.00	1	21.10	21.20	-1	16,856	-0.01%
2018/10/15	0	0.00	4	20.38	20.75	-4	16,972	-0.02%
2018/10/12	16	19.96	3	19.93	20.10	13	16,971	0.08%
2018/10/11	1	19.35	6	19.45	19.35	-5	17,020	-0.03%
2018/10/09	2	21.70	0	0.00	21.50	2	17,107	0.01%
2018/10/08	25	21.59	11	21.85	21.65	14	17,213	0.08%
2018/10/05	48	21.39	1	22.00	21.40	47	17,064	0.28%
2018/10/04	7	23.49	0	0.00	23.45	7	16,604	0.04%
2018/10/03	16	23.79	0	0.00	23.70	16	16,650	0.10%
2018/10/02	1	24.25	4	24.30	24.50	-3	16,732	-0.02%
2018/10/01	0	0.00	3	24.35	24.40	-3	16,847	-0.02%
2018/09/28	12	24.31	1	24.30	24.10	11	16,892	0.07%
2018/09/27	10	24.97	17	25.02	24.65	-7	16,787	-0.04%
2018/09/26	2	24.45	1	24.60	24.55	1	16,534	0.01%
2018/09/25	12	24.93	6	24.94	24.70	6	16,640	0.04%
2018/09/21	0	0.00	12	23.77	24.10	-12	16,420	-0.07%
2018/09/20	2	23.20	7	23.65	23.25	-5	16,399	-0.03%
2018/09/19	2	24.13	1	24.30	23.65	1	16,559	0.01%
2018/09/18	5	24.07	0	0.00	23.95	5	16,537	0.03%
2018/09/17	3	24.48	11	24.27	24.80	-8	16,679	-0.05%
2018/09/14	22	24.25	21	24.51	24.60	1	16,705	0.01%
2018/09/13	1	23.50	1	23.50	23.55	0	16,891	0.00%
2018/09/12	8	23.14	5	23.39	23.10	3	17,158	0.02%
2018/09/11	10	23.69	7	23.75	23.85	3	17,449	0.02%
2018/09/10	35	24.62	17	23.51	23.30	18	18,032	0.10%
2018/09/07	7	26.62	0	0.00	25.85	7	19,104	0.04%
2018/09/06	1	28.00	0	0.00	28.00	1	21,158	0.00%
2018/09/04	2	27.83	12	27.92	27.90	-10	22,719	-0.04%
2018/09/03	4	28.76	0	0.00	28.55	4	22,715	0.02%
2018/08/31	6	29.40	0	0.00	29.40	6	22,722	0.03%
2018/08/30	3	29.15	3	29.00	29.10	0	22,854	0.00%
2018/08/29	1	29.20	3	29.00	29.10	-2	22,947	-0.01%
2018/08/27	19	29.11	7	28.75	29.25	12	23,249	0.05%
2018/08/24	7	28.71	7	28.60	28.80	0	23,183	0.00%
2018/08/23	7	28.93	5	29.08	28.95	2	23,073	0.01%
2018/08/22	6	27.48	0	0.00	27.60	6	22,828	0.03%
2018/08/20	15	28.42	0	0.00	27.40	15	23,086	0.06%
2018/08/17	8	29.53	0	0.00	29.00	8	22,995	0.03%
2018/08/16	9	28.88	0	0.00	29.05	9	23,348	0.04%
2018/08/15	12	29.60	0	0.00	29.35	12	23,421	0.05%
2018/08/14	4	30.15	0	0.00	30.50	4	23,514	0.02%
2018/08/13	2	30.65	2	30.10	29.85	0	23,716	0.00%
2018/08/10	2	31.20	0	0.00	31.10	2	23,821	0.01%
2018/08/09	2	31.50	1	31.55	31.50	1	23,939	0.00%
2018/08/08	1	31.80	2	31.98	31.90	-1	24,118	0.00%
2018/08/07	15	32.07	1	31.90	32.00	14	24,418	0.06%
2018/08/06	6	32.91	24	32.90	33.00	-18	24,297	-0.07%
2018/08/03	4	32.11	7	32.74	32.00	-3	24,510	-0.01%
2018/08/02	13	32.25	13	32.27	32.20	0	24,651	0.00%
2018/08/01	5	31.59	16	31.78	32.20	-11	25,327	-0.04%
2018/07/31	4	30.90	5	30.90	30.40	-1	25,290	0.00%
2018/07/30	6	30.97	1	30.40	30.40	5	25,140	0.02%
2018/07/27	6	30.42	44	30.52	30.90	-38	25,161	-0.15%
2018/07/26	0	0.00	4	30.08	30.25	-4	25,300	-0.02%
2018/07/25	1	29.70	3	30.00	30.00	-2	25,565	-0.01%
2018/07/24	3	29.03	0	0.00	29.35	3	25,400	0.01%
2018/07/23	46	29.12	14	29.09	29.05	32	25,313	0.13%
2018/07/20	11	30.39	2	30.40	30.25	9	25,076	0.04%
2018/07/19	2.3	30.11	3	30.02	29.95	-0.8	24,901	0.00%
2018/07/18	1	29.60	3	29.95	30.10	-2	24,931	-0.01%
2018/07/17	6	29.38	0	0.00	29.10	6	24,825	0.02%
2018/07/16	11	30.13	1	30.00	30.00	10	24,839	0.04%
2018/07/13	3	31.23	1	31.30	31.00	2	24,691	0.01%
2018/07/12	1	31.15	3	30.75	31.00	-2	24,774	-0.01%
2018/07/11	1	30.65	0	0.00	30.75	1	24,952	0.00%
2018/07/10	15	30.48	0	0.00	30.35	15	25,171	0.06%
2018/07/09	25	30.64	5	30.95	31.15	20	26,232	0.08%
2018/07/06	6	30.91	1	31.10	30.80	5	26,899	0.02%
2018/07/05	4	30.93	0	0.00	30.65	4	26,945	0.01%
2018/07/04	1	32.50	1	32.25	31.95	0	26,993	0.00%
2018/07/03	1	32.50	0	0.00	32.50	1	27,117	0.00%
2018/07/02	3	32.50	1	32.55	32.55	2	26,962	0.01%
2018/06/29	5	32.07	0	0.00	32.35	5	27,093	0.02%
2018/06/28	4	32.06	8	31.85	31.65	-4	27,009	-0.01%
2018/06/27	10	32.55	0	0.00	32.30	10	26,950	0.04%
2018/06/26	24	32.32	10	32.35	32.55	14	26,929	0.05%
2018/06/25	6	33.35	4	33.23	33.00	2	26,886	0.01%
2018/06/22	12	33.57	16	33.48	33.15	-4	26,980	-0.01%
2018/06/21	5	35.04	1	34.80	34.60	4	26,896	0.01%
2018/06/20	30	35.19	2	35.25	35.60	28	26,861	0.10%
2018/06/19	25	35.56	15	35.57	34.90	10	26,765	0.04%
2018/06/15	57	38.39	42	38.26	37.70	15	26,255	0.06%
2018/06/14	106	38.26	103	38.22	38.90	3	24,915	0.01%	大買/大賣/
2018/06/13	62	35.16	53	35.06	35.40	9	22,937	0.04%
2018/06/12	10	34.40	2	34.15	33.80	8	22,031	0.04%
2018/06/11	2	32.90	0	0.00	32.75	2	21,673	0.01%
2018/06/08	5	33.62	5	33.91	33.40	0	21,921	0.00%
2018/06/07	2	33.70	3	33.87	33.65	-1	22,377	0.00%
2018/06/06	1	34.95	40	34.60	34.55	-39	22,251	-0.18%
2018/06/05	3	34.20	1	35.20	34.15	2	22,400	0.01%
2018/06/04	1	34.25	7	34.84	34.90	-6	22,455	-0.03%
2018/06/01	11	33.65	0	0.00	33.70	11	22,512	0.05%
2018/05/31	1	33.90	1	33.65	33.60	0	22,802	0.00%
2018/05/30	6	33.73	10	33.73	33.55	-4	23,288	-0.02%
2018/05/29	1	35.15	1	35.10	34.50	0	23,391	0.00%
2018/05/28	7	34.96	6	35.06	34.95	1	23,570	0.00%
2018/05/25	13	34.39	4	34.25	34.20	9	23,415	0.04%
2018/05/24	18	34.03	18	34.11	34.45	0	23,628	0.00%
2018/05/23	3	33.33	10	33.28	33.15	-7	23,605	-0.03%
2018/05/22	1	33.95	42	33.69	33.40	-41	23,453	-0.17%
2018/05/21	62	33.72	31	33.83	33.80	31	23,377	0.13%
2018/05/18	10	33.39	8	33.35	32.70	2	23,167	0.01%
2018/05/17	0	0.00	3	33.30	33.30	-3	23,090	-0.01%
2018/05/16	4	33.20	2	33.20	33.10	2	23,046	0.01%
2018/05/15	17	34.26	47	34.37	33.80	-30	22,957	-0.13%
2018/05/14	32	34.21	40	34.58	34.15	-8	23,036	-0.03%
2018/05/11	66	34.44	76	34.47	34.10	-10	23,132	-0.04%
2018/05/10	33	34.01	47	33.85	33.80	-14	22,666	-0.06%
2018/05/09	62	33.63	55	33.61	33.20	7	22,350	0.03%
2018/05/08	33	32.91	16	32.69	32.80	17	21,464	0.08%
2018/05/07	7	31.04	0	0.00	30.95	7	21,176	0.03%
2018/05/04	2	31.33	0	0.00	30.95	2	21,506	0.01%
2018/05/03	0	0.00	2	31.45	31.75	-2	22,074	-0.01%
2018/05/02	0	0.00	21	31.25	31.35	-21	21,805	-0.10%
2018/04/30	5	29.70	0	0.00	29.75	5	21,501	0.02%
2018/04/26	13	29.61	0	0.00	29.00	13	21,626	0.06%
2018/04/25	5	30.15	0	0.00	30.10	5	21,588	0.02%
2018/04/24	5	30.03	9	29.92	30.00	-4	21,592	-0.02%
2018/04/23	2	31.85	2	31.78	31.00	0	21,465	0.00%
2018/04/20	25	32.47	7	32.81	32.10	18	21,387	0.08%
2018/04/19	13	31.78	22	31.87	31.70	-9	21,201	-0.04%
2018/04/18	10	31.93	5	32.06	31.70	5	21,291	0.02%
2018/04/17	12	31.68	3	31.68	31.45	9	21,209	0.04%
2018/04/16	3	32.78	3	32.90	32.65	0	21,189	0.00%
2018/04/13	73	33.05	39	32.90	33.05	34	21,166	0.16%
2018/04/12	42	30.74	19	30.86	31.35	23	20,249	0.11%
2018/04/11	1	28.80	1	29.25	28.50	0	19,771	0.00%
2018/04/10	2	29.50	0	0.00	29.40	2	19,800	0.01%
2018/04/09	6	29.27	0	0.00	29.00	6	19,934	0.03%
2018/04/03	1	30.00	4	30.05	30.20	-3	19,923	-0.02%
2018/04/02	12	30.71	5	30.66	30.45	7	20,214	0.03%
2018/03/31	10	29.80	2	29.78	30.05	8	20,072	0.04%
2018/03/30	1	29.70	5	29.82	29.50	-4	20,210	-0.02%
2018/03/29	1	30.05	2	30.15	30.00	-1	20,387	0.00%
2018/03/28	0	0.00	21	30.11	29.90	-21	20,561	-0.10%
2018/03/27	1	31.30	1	31.05	30.95	0	20,417	0.00%
2018/03/26	3	29.95	2	29.95	30.65	1	20,355	0.00%
2018/03/23	21	30.61	0	0.00	30.50	21	20,233	0.10%
2018/03/22	0	0.00	1	32.00	32.00	-1	19,980	-0.01%
2018/03/21	50	31.22	1	31.20	31.55	49	19,663	0.25%
2018/03/20	2	30.70	0	0.00	30.60	2	19,418	0.01%
2018/03/19	3	31.62	5	31.75	31.10	-2	19,183	-0.01%
2018/03/16	13	32.34	1	32.60	32.15	12	18,762	0.06%
2018/03/15	4	32.75	0	0.00	32.60	4	18,777	0.02%
2018/03/14	8	33.51	3	33.38	33.20	5	18,836	0.03%
2018/03/13	20	33.15	2	33.28	32.95	18	18,651	0.10%
2018/03/12	12	32.23	0	0.00	32.25	12	18,307	0.07%
2018/03/09	13	32.21	6	32.24	31.90	7	18,457	0.04%
2018/03/08	6	32.39	0	0.00	32.25	6	18,686	0.03%
2018/03/07	6	32.34	0	0.00	31.85	6	18,602	0.03%
2018/03/06	3	32.97	2	33.15	32.80	1	18,614	0.01%
2018/03/05	19	33.98	7	34.95	33.10	12	18,739	0.06%
2018/03/02	3	34.42	3	34.42	34.70	0	18,481	0.00%
2018/03/01	13	33.98	2	34.15	33.85	11	18,503	0.06%
2018/02/27	4	34.70	2	34.95	34.00	2	18,561	0.01%
2018/02/26	254	35.64	258	34.88	34.80	-4	19,253	-0.02%	大買/大賣/
2018/02/23	25	35.50	13	35.42	35.85	12	19,068	0.06%
2018/02/22	2	33.35	1	33.20	33.30	1	19,016	0.01%
2018/02/21	1	34.00	0	0.00	33.80	1	19,254	0.01%
2018/02/09	32	31.99	6	31.94	33.35	26	19,537	0.13%
2018/02/08	1	34.25	33	34.35	34.30	-32	19,637	-0.16%
2018/02/07	2	35.30	0	0.00	34.95	2	19,961	0.01%
2018/02/06	37	35.24	15	35.13	34.65	22	20,642	0.11%
2018/02/05	4	36.65	4	36.56	37.20	0	20,457	0.00%
2018/02/02	3	36.30	7	36.26	35.85	-4	20,599	-0.02%
2018/02/01	2	35.73	5	35.66	35.65	-3	21,815	-0.01%
2018/01/31	11	36.03	38	36.08	36.20	-27	22,319	-0.12%
2018/01/30	16	37.01	42	37.01	37.15	-26	22,530	-0.12%
2018/01/29	25	36.17	8	35.93	36.45	17	23,005	0.07%
2018/01/26	20	35.45	5	35.81	34.90	15	23,509	0.06%
2018/01/25	1	38.05	0	0.00	38.00	1	22,966	0.00%
2018/01/23	2	38.80	4	38.83	38.50	-2	23,505	-0.01%
2018/01/22	9	39.06	16	38.80	39.15	-7	23,584	-0.03%
2018/01/19	4	38.64	2	38.65	38.75	2	23,547	0.01%
2018/01/18	1	38.30	0	0.00	38.30	1	23,471	0.00%
2018/01/17	1	39.00	15	38.90	38.70	-14	23,421	-0.06%
2018/01/16	1	39.05	0	0.00	39.20	1	23,463	0.00%
2018/01/15	11	38.88	1	39.00	38.90	10	23,448	0.04%
2018/01/12	28	39.55	0	0.00	39.60	28	23,531	0.12%
2018/01/11	0	0.00	1	38.10	38.20	-1	23,511	0.00%
2018/01/10	4	38.15	5	38.09	38.00	-1	23,773	0.00%
2018/01/09	17	40.07	33	39.87	39.65	-16	23,536	-0.07%
2018/01/08	19	41.98	7	42.02	41.80	12	23,289	0.05%
2018/01/05	2	40.35	17	41.03	40.80	-15	22,986	-0.07%
2018/01/04	8	39.86	12	39.98	40.00	-4	22,763	-0.02%
2018/01/03	27	39.22	21	39.71	39.00	6	22,867	0.03%
2018/01/02	2	39.60	13	39.82	40.00	-11	22,745	-0.05%

〈焦點股〉臻鼎爆量突破9月以來整理區定穎及華通都獲帶動Anue鉅亨－4天前

...詳全文

華通泰國廠明年量產生產低軌衛星用板UDN聯合新聞網－6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－6天前

...詳全文

華通

券商分點績效/獲利分析

凱基-豐中券商分點個股進出
凱基-豐中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

凱基-豐中 券商分點個股進出 凱基-豐中 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

凱基-豐中券商分點個股進出
凱基-豐中券商分點全部個股操作績效/獲利分析