華通 (2313)-玉山-台南券商分點個股進出

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

華通

(2313)

可現股當沖

股價
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－玉山-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台南券商分點個股進出
玉山-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	8.2	76.19	56	75.46	74.80	-47.8	26,758	-0.18%
2024/05/27	92	76.37	78	76.60	76.30	14	26,944	0.05%
2024/05/24	31	76.58	11	76.58	76.10	20	27,412	0.07%
2024/05/23	28.3	79.86	23	80.06	78.20	5.3	27,572	0.02%
2024/05/22	21.4	79.88	6	79.60	79.60	15.4	29,136	0.05%
2024/05/21	38.5	80.27	30	80.56	79.80	8.5	30,395	0.03%
2024/05/20	5	78.08	12	78.06	77.70	-7	29,956	-0.02%
2024/05/17	10	75.91	10	76.05	76.00	0	29,938	0.00%
2024/05/16	20	75.76	50.1	75.14	76.30	-30	29,861	-0.10%
2024/05/15	20	71.88	10	71.74	71.10	10	29,332	0.03%
2024/05/14	18	71.20	6	71.50	71.20	12	29,484	0.04%
2024/05/13	17.1	70.71	19	71.21	71.00	-1.9	29,761	-0.01%
2024/05/10	108.3	72.67	50.3	72.14	72.50	58.1	29,802	0.19%	大買/
2024/05/09	10.5	79.35	14.1	79.41	78.80	-3.6	28,883	-0.01%
2024/05/08	2.7	78.00	9.1	77.93	78.80	-6.4	28,829	-0.02%
2024/05/07	13.1	77.73	7.5	77.87	78.30	5.6	28,909	0.02%
2024/05/06	21	77.40	18.3	77.16	77.00	2.7	28,872	0.01%
2024/05/03	7.3	79.53	8	79.29	78.00	-0.7	28,843	0.00%
2024/05/02	10	76.76	10	77.21	77.90	0	28,921	0.00%
2024/04/30	0	0.00	6	78.68	77.20	-6	29,353	-0.02%
2024/04/29	5	77.08	4	77.60	77.80	1	29,672	0.00%
2024/04/26	5	78.12	10	77.63	77.60	-5	29,786	-0.02%
2024/04/25	3	74.73	11	74.98	75.00	-8	29,631	-0.03%
2024/04/24	24	73.64	32	74.16	74.30	-8	29,751	-0.03%
2024/04/23	36	73.51	24	73.14	72.90	12	29,834	0.04%
2024/04/22	47	75.55	47	74.13	73.80	0	29,948	0.00%
2024/04/19	34	75.97	43	76.49	76.10	-9	29,858	-0.03%
2024/04/18	4.1	77.37	8	78.39	77.50	-3.9	29,762	-0.01%
2024/04/17	7.2	77.38	6	78.00	78.00	1.2	29,828	0.00%
2024/04/16	52.1	77.42	27	76.92	76.60	25.1	29,938	0.08%
2024/04/15	20	79.63	15	80.04	79.70	5	29,832	0.02%
2024/04/12	10	81.33	42	81.92	81.90	-32	29,842	-0.11%
2024/04/11	14	80.51	19	81.02	80.20	-5	29,737	-0.02%
2024/04/10	23.1	82.53	13.3	82.60	81.80	9.8	29,707	0.03%
2024/04/09	31.2	81.82	11	81.18	81.40	20.2	29,710	0.07%
2024/04/08	34	82.55	36	82.28	83.50	-2	29,554	-0.01%
2024/04/03	20.1	79.79	11	79.91	79.60	9.1	29,085	0.03%
2024/04/02	4.1	80.65	8	80.24	80.20	-3.9	29,292	-0.01%
2024/04/01	15	80.44	10	79.81	79.20	5	29,279	0.02%
2024/03/29	12.3	79.87	17.6	80.32	80.40	-5.4	29,170	-0.02%
2024/03/28	7	78.23	26	78.33	78.20	-19	29,054	-0.07%
2024/03/27	10	77.04	9	77.53	77.70	1	29,268	0.00%
2024/03/26	40.2	78.81	20	77.94	75.90	20.2	29,380	0.07%
2024/03/25	16	80.09	13	80.49	80.00	3	29,320	0.01%
2024/03/22	22.1	79.05	30	79.32	79.50	-8	29,473	-0.03%
2024/03/21	27	79.84	30	79.70	79.40	-3	29,535	-0.01%
2024/03/20	100.4	80.10	54	78.88	78.40	46.4	29,906	0.16%
2024/03/19	46	81.85	65	81.32	81.00	-19	31,496	-0.06%
2024/03/18	20.2	80.14	25	80.75	82.10	-4.9	32,411	-0.01%
2024/03/15	40	79.07	28.1	77.95	77.70	11.9	32,922	0.04%
2024/03/14	30	79.72	36.1	79.41	78.70	-6.1	32,926	-0.02%
2024/03/13	94.2	81.50	106	81.84	81.20	-11.8	32,844	-0.04%	大賣/
2024/03/12	93	83.65	112	83.85	82.40	-19	32,839	-0.06%	大賣/
2024/03/11	67.2	81.70	101.7	81.56	82.00	-34.6	31,964	-0.11%	大賣/
2024/03/08	71	76.80	77.4	77.02	75.60	-6.4	30,884	-0.02%
2024/03/07	66	77.94	240.5	77.84	76.20	-174.4	31,035	-0.56%	大賣/鉅額交易
2024/03/06	22.5	77.22	23	77.50	77.60	-0.5	30,914	0.00%
2024/03/05	59.1	77.16	38	76.55	76.40	21.1	31,431	0.07%
2024/03/04	247.2	76.96	66.1	77.79	77.00	181.1	32,972	0.55%	大買/鉅額交易
2024/03/01	98.3	74.58	61.1	73.91	74.30	37.2	34,387	0.11%
2024/02/29	48	75.24	86.3	75.68	76.10	-38.3	35,913	-0.11%
2024/02/27	46.5	75.83	47.5	76.36	75.40	-0.9	37,024	0.00%
2024/02/26	78	77.74	61.1	78.02	77.20	17	37,017	0.05%
2024/02/23	186.2	79.22	226.1	79.31	78.40	-40	37,294	-0.11%	大買/大賣/
2024/02/22	129.6	77.27	116.1	77.47	80.10	13.4	37,042	0.04%	大買/大賣/
2024/02/21	30	72.07	17	72.49	72.90	13	36,963	0.04%
2024/02/20	17	72.62	36.1	72.79	72.70	-19.1	37,178	-0.05%
2024/02/19	54.2	71.61	59	72.18	71.00	-4.8	37,102	-0.01%
2024/02/16	17	71.96	23	71.95	72.00	-6	37,364	-0.02%
2024/02/15	38	71.73	19.3	72.29	71.00	18.7	37,615	0.05%
2024/02/05	41.4	70.62	129.1	71.51	71.60	-87.7	38,983	-0.22%	大賣/
2024/02/02	72.5	71.22	45.3	70.73	70.20	27.2	40,232	0.07%
2024/02/01	4	69.10	22	69.99	70.00	-18	40,191	-0.04%
2024/01/31	43	69.69	3	69.67	69.50	40	40,454	0.10%
2024/01/30	19.1	71.03	19	70.89	70.50	0.1	40,550	0.00%
2024/01/29	25.3	70.46	31	69.92	71.00	-5.7	40,656	-0.01%
2024/01/26	16	69.51	1	69.10	69.00	15	40,985	0.04%
2024/01/25	8	70.55	6	70.08	69.80	2	41,188	0.00%
2024/01/24	18.8	70.43	29.4	70.95	70.40	-10.6	40,982	-0.03%
2024/01/23	11.8	69.73	14.3	69.40	69.70	-2.5	40,968	-0.01%
2024/01/22	42	67.78	20.2	67.32	66.90	21.8	40,683	0.05%
2024/01/19	5	66.96	26.2	66.74	67.40	-21.2	40,499	-0.05%
2024/01/18	20	65.84	7.6	65.58	65.50	12.4	40,505	0.03%
2024/01/17	20.4	67.80	18	68.01	68.00	2.4	40,429	0.01%
2024/01/16	6.2	68.49	61	67.64	69.50	-54.9	40,321	-0.14%
2024/01/15	7.2	67.70	4	67.83	67.90	3.2	40,266	0.01%
2024/01/12	5.5	66.75	2	66.80	66.40	3.5	40,339	0.01%
2024/01/11	23.1	67.97	2	67.30	67.30	21.1	40,304	0.05%
2024/01/10	8.2	67.09	60	67.47	68.00	-51.8	40,527	-0.13%
2024/01/09	10	69.19	4.1	68.43	67.90	5.9	41,032	0.01%
2024/01/08	7.2	69.17	35	69.30	69.00	-27.8	41,031	-0.07%
2024/01/05	3	69.43	6	69.37	69.20	-3	41,117	-0.01%
2024/01/04	7	69.30	11	69.71	69.00	-4	41,422	-0.01%
2024/01/03	3	68.73	4	68.78	69.00	-1	41,492	0.00%
2024/01/02	1.2	69.15	2.4	69.36	69.20	-1.3	41,369	0.00%
2023/12/29	22.1	70.58	25	70.58	70.70	-2.9	41,584	-0.01%
2023/12/28	46	71.66	22	70.94	70.80	24	41,629	0.06%
2023/12/27	8.1	72.75	24	72.45	72.80	-15.9	41,882	-0.04%
2023/12/26	79	72.49	131	71.84	72.50	-52	42,037	-0.12%	大賣/
2023/12/25	48	72.74	68.1	73.00	71.50	-20.1	42,320	-0.05%
2023/12/22	78	72.93	51	72.29	72.10	27	42,424	0.06%
2023/12/21	61.3	73.01	78.2	72.74	73.30	-16.9	42,481	-0.04%
2023/12/20	54	71.88	53	72.15	72.00	1	42,524	0.00%
2023/12/19	38.1	70.64	35	71.25	70.90	3.1	42,868	0.01%
2023/12/18	63.2	72.37	44.5	71.75	71.60	18.7	43,549	0.04%
2023/12/15	160.3	73.77	50	73.59	72.90	110.3	44,545	0.25%	大買/鉅額交易
2023/12/14	156.3	75.40	200.1	76.15	74.50	-43.8	46,545	-0.09%	大買/大賣/
2023/12/13	136.3	73.83	211.5	72.60	74.40	-75.2	46,806	-0.16%	大買/大賣/
2023/12/12	136.4	71.37	92	71.42	70.90	44.4	47,561	0.09%	大買/
2023/12/11	38.1	69.44	33	69.76	69.00	5.1	47,292	0.01%
2023/12/08	55.1	69.35	50	70.02	69.00	5.1	47,602	0.01%
2023/12/07	228.2	69.67	147.1	70.12	69.20	81.1	48,515	0.17%	大買/大賣/
2023/12/06	38	70.94	66.3	71.66	71.10	-28.3	48,288	-0.06%
2023/12/05	50.4	71.40	47	71.81	71.90	3.4	48,248	0.01%
2023/12/04	81.7	73.77	79	73.73	72.90	2.7	48,965	0.01%
2023/12/01	219.1	72.00	73	72.02	72.10	146.1	50,497	0.29%	大買/鉅額交易
2023/11/30	105	73.29	32.3	73.39	73.30	72.7	49,705	0.15%	大買/
2023/11/29	222.1	74.56	188.1	74.93	74.80	34	48,693	0.07%	大買/大賣/
2023/11/28	136	72.54	168	72.84	74.20	-32	46,827	-0.07%	大買/大賣/
2023/11/27	236	69.61	194.3	69.83	69.70	41.7	44,777	0.09%	大買/大賣/
2023/11/24	58	66.56	215	66.08	67.60	-157	42,790	-0.37%	大賣/鉅額交易
2023/11/22	97.3	64.52	75.8	64.78	64.70	21.5	40,597	0.05%
2023/11/21	184.6	64.65	213	65.36	64.50	-28.4	39,860	-0.07%	大買/大賣/
2023/11/20	129.1	60.46	67.5	61.51	63.00	61.6	38,050	0.16%	大買/
2023/11/17	15.2	58.76	25.2	58.82	59.00	-10	36,572	-0.03%
2023/11/16	13	57.08	8	56.84	57.20	5	36,094	0.01%
2023/11/15	20.2	57.58	56.2	57.86	57.10	-36	35,884	-0.10%
2023/11/14	23	58.34	23	58.13	57.70	0	35,570	0.00%
2023/11/13	174.4	58.86	220.3	59.42	59.10	-45.9	35,109	-0.13%	大買/大賣/
2023/11/10	140.8	57.57	138.1	57.92	57.20	2.7	33,434	0.01%	大買/大賣/
2023/11/09	16.8	54.92	8	55.01	54.80	8.8	31,750	0.03%
2023/11/08	16.1	55.07	31	55.10	54.90	-14.9	31,548	-0.05%
2023/11/07	15.1	54.43	87.3	54.29	54.40	-72.3	31,258	-0.23%
2023/11/06	51	54.33	36	55.03	53.90	15	31,127	0.05%
2023/11/03	13	54.47	15.9	55.30	54.40	-2.9	30,839	-0.01%
2023/11/02	16	54.04	16.2	54.21	54.10	-0.2	30,609	0.00%
2023/11/01	7	53.30	4	52.85	52.70	3	30,568	0.01%
2023/10/31	47.7	53.81	43	53.68	52.80	4.7	30,502	0.02%
2023/10/30	25	53.25	5	53.50	53.50	20	30,046	0.07%
2023/10/27	3	52.33	7.3	52.43	52.20	-4.3	29,963	-0.01%
2023/10/26	23	52.82	20	52.36	52.20	3	30,052	0.01%
2023/10/25	7	53.83	61	53.65	53.70	-54	29,867	-0.18%
2023/10/24	147	52.97	97	52.90	52.90	50	29,717	0.17%	大買/
2023/10/23	102	52.66	107.7	53.23	52.70	-5.7	29,641	-0.02%	大買/大賣/
2023/10/20	3	51.83	3	51.97	52.10	0	29,565	0.00%
2023/10/19	8	52.02	0	0.00	52.30	8	29,457	0.03%
2023/10/18	19.9	52.36	9.9	52.02	52.10	10	29,411	0.03%
2023/10/17	40.1	54.70	56	54.64	53.90	-15.9	29,148	-0.05%
2023/10/16	4	52.88	4	52.83	53.30	0	28,656	0.00%
2023/10/13	23.3	52.91	13	53.27	53.20	10.3	28,854	0.04%
2023/10/12	28	53.84	47	53.97	54.20	-19	29,327	-0.06%
2023/10/11	33.5	53.03	18	52.73	52.20	15.5	28,844	0.05%
2023/10/06	15	52.46	12	52.37	51.80	3	28,703	0.01%
2023/10/05	102.2	52.65	108	53.02	52.60	-5.8	28,592	-0.02%	大買/大賣/
2023/10/04	29.1	51.05	9	51.58	52.10	20.1	28,224	0.07%
2023/10/03	50.5	52.12	21	52.38	52.00	29.5	28,024	0.11%
2023/10/02	15	54.04	22	54.15	54.30	-7	27,611	-0.03%
2023/09/28	29	54.10	53	53.05	53.00	-24	27,410	-0.09%
2023/09/27	27	53.99	120.2	53.73	53.80	-93.2	27,321	-0.34%	大賣/
2023/09/26	49.5	54.90	25	54.56	54.30	24.5	26,988	0.09%
2023/09/25	46	55.02	53	54.88	54.70	-7	26,553	-0.03%
2023/09/22	99	54.91	129.6	54.98	55.60	-30.6	26,212	-0.12%	大賣/
2023/09/21	151.1	55.25	31.2	55.66	55.50	119.9	25,657	0.47%	大買/鉅額交易
2023/09/20	136.2	57.50	75.1	57.09	56.60	61.1	24,776	0.25%	大買/
2023/09/19	314.5	58.36	269.1	59.02	56.90	45.4	23,512	0.19%	大買/大賣/
2023/09/18	150.3	56.75	190	56.78	57.60	-39.7	20,843	-0.19%	大買/大賣/
2023/09/15	135.2	54.09	92.2	53.97	54.40	42.9	18,459	0.23%	大買/
2023/09/14	32.1	50.87	26	50.24	50.80	6.1	16,435	0.04%
2023/09/13	39.1	50.67	25.3	50.40	50.40	13.9	15,673	0.09%
2023/09/12	21	49.90	64.8	50.56	50.80	-43.8	15,093	-0.29%
2023/09/11	11	49.16	23	48.92	48.20	-12	13,942	-0.09%
2023/09/08	32.1	48.78	63.2	48.98	48.85	-31.2	13,491	-0.23%
2023/09/07	117.2	49.96	104	49.36	48.80	13.2	13,015	0.10%	大買/大賣/
2023/09/06	114.5	48.87	134.3	49.33	50.40	-19.8	11,877	-0.17%	大買/大賣/
2023/09/05	0	0.00	8.1	46.01	46.10	-8.1	9,507	-0.09%
2023/09/04	14	44.99	2	45.03	45.45	12	9,471	0.13%
2023/09/01	4	44.91	2.2	44.86	45.00	1.9	9,543	0.02%
2023/08/31	18	45.62	21	45.80	45.30	-3	9,583	-0.03%
2023/08/30	12	44.89	3	45.00	44.95	9	9,402	0.10%
2023/08/29	2	43.93	0	0.00	44.10	2	9,466	0.02%
2023/08/28	24	43.76	2	44.05	43.70	22	9,540	0.23%
2023/08/24	10.1	43.81	2	43.70	43.70	8.1	9,731	0.08%
2023/08/23	1	43.40	2.3	43.45	43.45	-1.3	9,875	-0.01%
2023/08/22	0	0.00	2	42.80	42.75	-2	10,159	-0.02%
2023/08/21	2	42.73	16	42.31	42.50	-14	10,296	-0.14%
2023/08/18	31	42.78	1	43.35	42.55	30	10,314	0.29%
2023/08/17	1	43.05	5	43.05	43.75	-4	10,360	-0.04%
2023/08/16	6	43.31	1	43.50	43.50	5	10,462	0.05%
2023/08/15	5	44.00	1	43.90	44.00	4	10,626	0.04%
2023/08/14	1.3	43.79	4	43.54	43.60	-2.8	10,661	-0.03%
2023/08/11	2	44.88	0	0.00	44.70	2	10,691	0.02%
2023/08/10	6.1	45.22	6	45.48	44.95	0.1	10,763	0.00%
2023/08/09	1	45.95	37	45.72	46.00	-36	10,677	-0.34%
2023/08/08	30	46.79	22	46.89	45.90	8	10,711	0.07%
2023/08/07	34	46.19	28	46.39	46.45	6	10,484	0.06%
2023/08/04	1	44.40	1	44.40	44.40	0	10,243	0.00%
2023/08/02	3	44.85	0	0.00	44.70	3	10,258	0.03%
2023/08/01	5	45.10	4	46.00	45.00	1	10,265	0.01%
2023/07/31	2	45.60	14	45.80	45.50	-12	10,246	-0.12%
2023/07/28	2	44.90	0	0.00	45.05	2	10,127	0.02%
2023/07/26	0	0.00	18	45.39	45.05	-18	10,120	-0.18%
2023/07/25	6.3	45.38	8	45.77	45.95	-1.7	10,081	-0.02%
2023/07/24	2	44.50	22	44.72	44.65	-20	10,070	-0.20%
2023/07/21	5	45.50	7	44.96	45.00	-2	10,087	-0.02%
2023/07/20	10	45.59	23	45.54	45.45	-13	10,106	-0.13%
2023/07/19	12	46.79	15.6	46.89	45.70	-3.6	10,253	-0.04%
2023/07/18	19	47.99	20	47.79	48.10	-1	10,109	-0.01%
2023/07/17	19	48.47	40.2	47.86	48.50	-21.2	9,815	-0.22%
2023/07/14	1	45.80	4	45.90	45.70	-3	9,152	-0.03%
2023/07/13	5	46.40	19	45.91	45.70	-14	9,333	-0.15%
2023/07/12	4	45.54	109	45.84	45.75	-105	9,272	-1.13%	大賣/鉅額交易
2023/07/11	130	45.54	7	45.65	45.60	123	9,261	1.33%	大買/鉅額交易
2023/07/10	15	45.50	0	0.00	44.85	15	9,478	0.16%
2023/07/07	2	45.70	19.1	45.48	45.60	-17.1	9,657	-0.18%
2023/07/06	41	45.93	27	45.99	45.50	14	9,681	0.14%
2023/07/05	10.4	45.85	35	45.79	46.10	-24.6	9,675	-0.25%
2023/07/04	9	44.68	8	45.02	44.95	1	9,335	0.01%
2023/07/03	0	0.00	26	44.85	44.90	-26	9,327	-0.28%
2023/06/30	1	44.35	0	0.00	44.40	1	9,374	0.01%
2023/06/29	19.3	44.90	7	44.87	44.80	12.3	9,460	0.13%
2023/06/28	2	44.30	14.5	44.78	44.85	-12.5	9,328	-0.13%
2023/06/27	19	44.18	4	44.11	44.10	15	9,185	0.16%
2023/06/26	2	43.87	8.2	43.77	43.75	-6.2	9,152	-0.07%
2023/06/21	0.2	43.45	0	0.00	43.25	0.2	9,308	0.00%
2023/06/19	1	43.25	5	43.35	43.25	-4	9,480	-0.04%
2023/06/16	2	43.45	5	43.36	43.45	-3	9,512	-0.03%
2023/06/15	0	0.00	1.3	43.43	43.40	-1.3	9,480	-0.01%
2023/06/14	3	43.82	0	43.85	43.65	3	9,525	0.03%
2023/06/13	15	43.46	0.2	43.70	43.80	14.9	9,712	0.15%
2023/06/09	1	44.10	0.2	44.25	44.20	0.8	9,784	0.01%
2023/06/08	0	0.00	11	44.05	44.05	-11	9,938	-0.11%
2023/06/07	4	44.10	3.2	44.06	44.10	0.9	10,081	0.01%
2023/06/06	0	0.00	15	44.54	44.50	-15	10,034	-0.15%
2023/06/05	5	44.20	5	44.30	44.10	0	10,009	0.00%
2023/06/02	14	44.47	2	44.60	44.35	12	10,128	0.12%
2023/06/01	6	44.05	14.2	44.18	44.45	-8.2	10,087	-0.08%
2023/05/31	3.1	43.95	2	44.20	44.10	1.1	10,077	0.01%
2023/05/30	11	43.88	7	44.00	44.10	4	10,040	0.04%
2023/05/29	12	44.35	5	44.33	44.30	7	9,999	0.07%
2023/05/26	17	44.03	37.6	43.93	44.25	-20.6	9,907	-0.21%
2023/05/25	1	43.20	15.2	43.29	43.35	-14.2	9,676	-0.15%
2023/05/24	2	42.30	2	42.40	42.60	0	9,602	0.00%
2023/05/23	10	42.17	1	42.35	42.20	9	9,612	0.09%
2023/05/22	13	43.13	1	42.90	42.75	12	9,467	0.13%
2023/05/19	6	43.10	15	43.48	43.50	-9	9,372	-0.10%
2023/05/18	9	42.08	3	42.10	42.10	6	9,245	0.06%
2023/05/17	21	41.81	3	41.68	41.70	18	9,228	0.20%
2023/05/16	8.1	42.01	0	0.00	41.80	8.1	9,105	0.09%
2023/05/15	1	42.00	1	41.75	42.20	0	8,984	0.00%
2023/05/12	0	0.00	3	42.52	42.05	-3	9,001	-0.03%
2023/05/11	0	0.00	3	42.52	42.40	-3	8,992	-0.03%
2023/05/10	2	43.28	4	43.42	43.20	-2	8,994	-0.02%
2023/05/09	2.1	43.82	2	43.75	43.75	0.1	9,083	0.00%
2023/05/08	1	43.55	4	43.69	43.75	-3	9,201	-0.03%
2023/05/05	2	43.15	0	43.20	43.15	2	9,264	0.02%
2023/05/04	1	43.25	5	43.25	43.35	-4	9,454	-0.04%
2023/05/03	0	0.00	3	43.08	43.25	-3	9,619	-0.03%
2023/05/02	0	43.20	0	43.35	43.30	0	9,763	0.00%
2023/04/28	2	42.98	2	43.32	43.10	0	9,993	0.00%
2023/04/27	6.1	43.10	9	43.12	43.10	-2.9	9,991	-0.03%
2023/04/26	10.1	42.24	0	0.00	42.30	10.1	9,950	0.10%
2023/04/25	7.4	41.73	0	0.00	41.55	7.4	9,987	0.07%
2023/04/24	16.2	42.04	2.1	42.18	41.75	14.1	10,012	0.14%
2023/04/21	5.4	43.17	0	0.00	43.00	5.4	9,978	0.05%
2023/04/20	1	43.71	8.2	43.77	43.70	-7.2	10,046	-0.07%
2023/04/19	12.1	44.07	1.1	44.11	43.80	11	10,141	0.11%
2023/04/18	8.3	45.01	6	45.04	44.60	2.3	10,097	0.02%
2023/04/17	2.1	44.03	4	44.39	44.55	-1.9	10,034	-0.02%
2023/04/14	2	43.98	3	44.12	44.10	-1	9,992	-0.01%
2023/04/13	14	43.90	2	43.85	44.00	12	9,974	0.12%
2023/04/12	42	46.41	8.6	46.52	46.35	33.4	9,686	0.34%
2023/04/11	3	46.87	4.2	46.90	46.85	-1.2	9,416	-0.01%
2023/04/10	20	46.79	16.4	46.81	46.90	3.6	9,359	0.04%
2023/04/07	2	46.18	0.1	46.50	46.40	1.9	9,218	0.02%
2023/04/06	14	46.17	0	0.00	46.20	14	9,176	0.15%
2023/03/31	18	46.66	24	46.46	46.35	-6	9,230	-0.06%
2023/03/30	5.1	46.27	7	46.42	46.30	-1.9	9,245	-0.02%
2023/03/29	1	45.60	2	45.95	45.80	-1	9,134	-0.01%
2023/03/28	2.2	45.62	1	45.45	45.55	1.2	9,237	0.01%
2023/03/27	2	45.80	0	0.00	45.95	2	9,255	0.02%
2023/03/24	3.1	45.60	6.1	45.51	45.65	-2.9	9,358	-0.03%
2023/03/23	4	44.73	0	0.00	44.70	4	9,205	0.04%
2023/03/22	1	44.90	8	45.12	45.10	-7	9,177	-0.08%
2023/03/21	6	44.84	9.3	44.74	44.90	-3.3	9,177	-0.04%
2023/03/20	6.1	44.16	0	0.00	44.30	6.1	9,303	0.07%
2023/03/17	16.3	43.28	0	0.00	43.30	16.3	9,522	0.17%
2023/03/16	13.5	43.66	8	43.54	43.10	5.5	9,527	0.06%
2023/03/15	1.2	44.45	2	44.30	44.20	-0.9	9,696	-0.01%
2023/03/14	4	44.63	7	44.59	44.50	-3	9,815	-0.03%
2023/03/13	7	44.91	3	44.52	45.15	4	9,884	0.04%
2023/03/10	18	45.48	6	45.38	45.25	12	10,005	0.12%
2023/03/09	2	46.53	1	46.50	46.50	1	10,078	0.01%
2023/03/08	2.2	46.90	1	46.90	47.00	1.2	10,252	0.01%
2023/03/07	8	46.83	21	46.99	46.90	-13	10,272	-0.13%
2023/03/06	11.2	46.25	6.2	46.30	46.10	5	10,195	0.05%
2023/03/03	4	46.85	10.6	46.80	46.75	-6.6	10,145	-0.07%
2023/03/02	8	46.14	1	46.35	46.45	7	10,170	0.07%
2023/03/01	0	0.00	3	45.20	46.00	-3	10,181	-0.03%
2023/02/24	1	45.75	3	45.68	45.60	-2	10,192	-0.02%
2023/02/23	1	45.80	8	45.86	45.90	-7	10,187	-0.07%
2023/02/22	7	45.53	2	45.85	45.95	5	10,395	0.05%
2023/02/21	10	46.27	5	46.57	46.20	5	10,715	0.05%
2023/02/20	3	46.70	5	46.65	46.65	-2	10,972	-0.02%
2023/02/17	2	46.58	15	46.58	46.60	-13	11,200	-0.12%
2023/02/16	8	46.29	15	46.18	46.40	-7	11,429	-0.06%
2023/02/15	10.6	45.74	5	45.80	45.80	5.6	12,011	0.05%
2023/02/14	0	0.00	2	45.95	45.85	-2	12,177	-0.02%
2023/02/13	4	45.40	0	0.00	45.40	4	12,395	0.03%
2023/02/10	5	45.62	15	45.35	45.70	-10	12,674	-0.08%
2023/02/09	22.1	46.24	2	45.80	45.70	20.1	12,975	0.15%
2023/02/07	10	45.81	0	0.00	45.70	10	13,138	0.08%
2023/02/06	3.1	45.98	4.1	46.40	46.30	-1	13,099	-0.01%
2023/02/03	12.2	46.82	3	46.87	46.75	9.2	13,014	0.07%
2023/02/02	5.9	46.72	23.1	46.78	46.75	-17.2	13,041	-0.13%
2023/02/01	5	46.35	32	46.25	46.55	-27	12,888	-0.21%
2023/01/31	20	45.55	5.1	45.51	45.55	14.9	12,883	0.12%
2023/01/30	18.4	44.77	6	44.93	45.10	12.4	12,927	0.10%
2023/01/17	13	44.17	20.2	44.20	44.25	-7.2	12,752	-0.06%
2023/01/16	8	43.66	2	43.80	44.00	6	12,837	0.05%
2023/01/13	7.1	43.71	2	43.55	43.50	5.1	12,890	0.04%
2023/01/12	8	44.18	6	43.95	44.10	2	12,946	0.02%
2023/01/11	19.3	43.94	5	43.88	44.00	14.3	12,957	0.11%
2023/01/10	2.3	44.67	1	44.45	44.70	1.3	12,793	0.01%
2023/01/09	21	44.75	5	44.73	45.10	16	12,780	0.13%
2023/01/06	13	43.92	5	43.91	44.30	8	12,731	0.06%
2023/01/05	14	44.94	0	45.10	44.70	14	12,835	0.11%
2023/01/04	0	0.00	2	45.35	45.35	-2	12,913	-0.02%
2023/01/03	0	0.00	1	45.20	45.55	-1	13,039	-0.01%
2022/12/30	0	0.00	0	45.10	44.50	0	13,197	0.00%
2022/12/29	1	44.35	1	44.45	45.00	0	13,400	0.00%
2022/12/28	5	45.30	0	45.40	44.80	5	13,534	0.04%
2022/12/27	5	46.52	4	46.48	46.40	1	13,495	0.01%
2022/12/26	1.2	46.19	5	46.11	46.10	-3.9	13,538	-0.03%
2022/12/23	9	45.52	0	45.55	45.95	9	13,646	0.07%
2022/12/22	12	46.40	9	46.60	46.45	3	13,669	0.02%
2022/12/21	0	0.00	8	46.95	46.65	-8	13,819	-0.06%
2022/12/20	0	0.00	24	46.91	46.60	-24	13,914	-0.17%
2022/12/19	10	48.46	0	0.00	47.95	10	13,947	0.07%
2022/12/16	10.2	48.32	9	48.84	48.90	1.2	14,020	0.01%
2022/12/15	0	0.00	10	48.22	48.50	-10	13,975	-0.07%
2022/12/14	10.2	47.77	6	47.94	47.80	4.1	14,194	0.03%
2022/12/13	3.2	47.90	11	48.19	47.75	-7.9	14,220	-0.06%
2022/12/12	21.2	47.99	3.1	48.26	48.05	18.1	14,278	0.13%
2022/12/09	17.2	49.19	7.1	49.43	48.80	10.2	14,409	0.07%
2022/12/08	4	49.17	2	49.48	49.40	2	14,403	0.01%
2022/12/07	24	49.73	7.2	50.61	49.10	16.9	14,834	0.11%
2022/12/06	19	51.52	19	51.15	51.10	0	14,662	0.00%
2022/12/05	4	51.28	8	51.34	51.30	-4	14,559	-0.03%
2022/12/02	6	51.03	19	50.95	51.10	-13	14,565	-0.09%
2022/12/01	19	50.38	12	50.26	50.10	7	14,398	0.05%
2022/11/30	19	49.42	14.4	49.29	49.55	4.6	14,656	0.03%
2022/11/29	8	48.46	8	48.63	48.45	0	14,729	0.00%
2022/11/28	3.1	48.24	7	48.48	48.50	-4	14,753	-0.03%
2022/11/25	0	0.00	13	48.27	48.05	-13	14,962	-0.09%
2022/11/24	3.1	48.36	8	48.53	48.35	-4.9	15,216	-0.03%
2022/11/23	1	48.05	5	48.20	48.05	-4	15,817	-0.03%
2022/11/22	7	47.91	6	47.99	47.80	1	16,376	0.01%
2022/11/21	15	48.10	6	48.22	48.20	9	16,747	0.05%
2022/11/18	31	49.21	2	48.35	48.40	29	16,831	0.17%
2022/11/17	2	48.99	63	48.74	49.00	-61	16,712	-0.36%
2022/11/16	9	47.48	9	47.83	48.15	0	16,425	0.00%
2022/11/15	12	47.78	12	47.77	48.00	0	16,220	0.00%
2022/11/14	29	47.38	27	47.56	47.40	2	16,185	0.01%
2022/11/11	22	48.14	40	48.14	47.95	-18	16,145	-0.11%
2022/11/10	23	46.24	13	46.55	46.20	10	16,227	0.06%
2022/11/09	10	46.12	45	46.14	46.05	-35	16,358	-0.21%
2022/11/08	27	45.84	14.1	45.63	45.10	12.9	16,292	0.08%
2022/11/07	51.1	44.94	3.1	45.01	44.80	48	16,260	0.30%
2022/11/04	3.2	45.51	7	45.48	46.00	-3.8	16,184	-0.02%
2022/11/03	5	45.72	11	45.51	46.15	-6	16,373	-0.04%
2022/11/02	5	44.63	22	44.72	44.95	-17	16,566	-0.10%
2022/11/01	2	43.50	3	43.93	44.40	-1	17,113	-0.01%
2022/10/31	5.1	43.12	15.1	43.47	43.70	-10	17,771	-0.06%
2022/10/28	4	42.14	0	0.00	42.10	4	17,980	0.02%
2022/10/27	3	42.77	9	42.83	42.85	-6	18,148	-0.03%
2022/10/26	20	41.85	10	42.07	41.35	10	18,045	0.06%
2022/10/25	0	43.60	1	43.35	43.15	-1	17,911	-0.01%
2022/10/24	2	44.23	18	44.24	43.80	-16	17,985	-0.09%
2022/10/21	16	43.61	3	43.77	43.25	13	17,961	0.07%
2022/10/20	6	43.12	3	43.17	43.50	3	17,999	0.02%
2022/10/19	3	44.86	3	45.38	44.15	0	17,937	0.00%
2022/10/18	0	0.00	16	45.30	45.35	-16	17,953	-0.09%
2022/10/17	5	43.36	1	44.46	44.80	4	18,047	0.02%
2022/10/14	15	44.96	10.2	45.02	44.80	4.8	18,179	0.03%
2022/10/13	12.6	44.01	16	44.05	43.20	-3.4	18,510	-0.02%
2022/10/12	12.1	44.03	27.1	44.90	45.00	-15.1	18,730	-0.08%
2022/10/11	21.1	43.98	22	43.99	43.30	-0.9	18,873	0.00%
2022/10/07	26	46.51	17	46.78	46.35	9	19,401	0.05%
2022/10/06	50	46.54	5	46.66	46.50	45	19,774	0.23%
2022/10/05	16	46.40	13	46.48	46.55	3	19,665	0.02%
2022/10/04	1	45.15	1.2	45.31	45.70	-0.2	19,594	0.00%
2022/10/03	1	44.50	1	44.93	44.25	0	19,639	0.00%
2022/09/30	2	44.39	2	44.68	45.20	0	19,846	0.00%
2022/09/29	10	45.10	10	44.75	44.40	0	20,194	0.00%
2022/09/28	0.2	45.70	3.3	44.42	43.80	-3.1	20,476	-0.02%
2022/09/27	1	46.68	9	45.84	46.75	-8	20,371	-0.04%
2022/09/26	9	45.62	33	45.54	45.25	-24	20,339	-0.12%
2022/09/23	8	47.57	6	47.69	47.30	2	20,358	0.01%
2022/09/22	4.1	46.95	3	47.10	47.60	1.1	20,396	0.01%
2022/09/21	9.1	46.94	10	47.55	46.90	-0.9	20,453	0.00%
2022/09/20	0	0.00	3	48.45	48.50	-3	20,344	-0.01%
2022/09/19	7	48.44	6	48.41	48.45	1	20,397	0.00%
2022/09/16	12	48.52	6.1	48.17	48.25	5.9	20,579	0.03%
2022/09/15	16.4	48.76	4	48.59	48.60	12.4	20,553	0.06%
2022/09/14	29.1	48.98	7	48.78	49.15	22.1	20,633	0.11%
2022/09/13	25	50.73	4.2	50.83	50.50	20.8	20,251	0.10%
2022/09/12	19	51.92	12	52.37	51.60	7	20,199	0.03%
2022/09/08	7	51.22	28	51.32	51.40	-21	20,424	-0.10%
2022/09/07	11	50.29	8	50.18	50.20	3	20,598	0.01%
2022/09/06	49.1	51.00	17	51.72	50.30	32.1	20,848	0.15%
2022/09/05	3	51.43	14	51.69	51.70	-11	20,563	-0.05%
2022/09/02	26	50.83	5	51.00	50.50	21	20,388	0.10%
2022/09/01	30	51.23	8	51.05	50.70	22	20,511	0.11%
2022/08/31	33	52.83	26	52.50	52.70	7	20,509	0.03%
2022/08/30	21	52.15	34	53.16	53.40	-13	20,767	-0.06%
2022/08/29	43	50.42	19	51.06	51.70	24	20,825	0.12%
2022/08/26	8.5	51.81	38	52.06	52.40	-29.5	20,422	-0.14%
2022/08/25	11	51.12	5	51.16	50.90	6	20,349	0.03%
2022/08/24	13	50.46	14	50.66	50.60	-1	20,530	0.00%
2022/08/23	2	49.90	12	50.22	50.00	-10	20,487	-0.05%
2022/08/22	0	0.00	7	50.34	50.00	-7	20,561	-0.03%
2022/08/19	3	50.07	12	50.33	50.30	-9	20,739	-0.04%
2022/08/18	18	49.27	18	49.44	49.55	0	20,715	0.00%
2022/08/17	42	49.68	16	49.22	48.80	26	20,751	0.13%
2022/08/16	10	51.72	13.5	51.88	52.00	-3.5	20,481	-0.02%
2022/08/15	5	51.46	25	51.09	51.00	-20	20,407	-0.10%
2022/08/12	2	51.40	41	51.50	51.10	-39	20,771	-0.19%
2022/08/11	26	51.07	14	51.09	50.90	12	21,178	0.06%
2022/08/10	6	50.97	17	51.06	51.20	-11	21,436	-0.05%
2022/08/09	13	50.52	8	50.85	50.70	5	21,796	0.02%
2022/08/08	10	49.91	45.1	50.25	50.70	-35.1	22,056	-0.16%
2022/08/05	40	49.04	30.1	49.34	49.15	9.9	22,060	0.04%
2022/08/04	17	48.42	28	48.89	48.55	-11	21,423	-0.05%
2022/08/03	4	47.45	6	48.39	48.45	-2	21,273	-0.01%
2022/08/02	3	47.85	2	48.00	47.55	1	21,266	0.00%
2022/08/01	5	48.58	12	48.53	48.50	-7	21,359	-0.03%
2022/07/29	11.1	48.37	6	48.52	48.70	5.1	21,701	0.02%
2022/07/28	22	48.07	0	48.05	47.65	22	21,938	0.10%
2022/07/27	13	47.87	3	47.83	48.10	10	21,884	0.05%
2022/07/26	9	48.09	0	0.00	47.95	9	21,804	0.04%
2022/07/25	6	48.45	0	48.60	48.90	6	21,976	0.03%
2022/07/22	10	49.01	8.1	49.07	49.10	1.9	22,002	0.01%
2022/07/21	36	48.91	63.1	49.21	49.35	-27.1	22,092	-0.12%
2022/07/20	5	50.23	26.1	50.05	49.70	-21.1	22,151	-0.10%
2022/07/19	6	49.60	35.2	49.50	49.65	-29.2	21,948	-0.13%
2022/07/18	21	49.02	9	48.82	48.80	12	21,669	0.06%
2022/07/15	34	48.50	42.5	48.31	48.50	-8.5	21,507	-0.04%
2022/07/14	10	45.93	57.5	45.89	47.00	-47.5	21,021	-0.23%
2022/07/13	11	43.97	3.5	44.02	44.15	7.5	20,835	0.04%
2022/07/12	6.2	42.59	24	42.63	42.55	-17.8	20,926	-0.08%
2022/07/11	2	44.20	22	44.64	43.90	-20	21,110	-0.09%
2022/07/08	8	44.03	9.2	44.35	44.20	-1.2	21,589	-0.01%
2022/07/07	16	42.60	41.2	43.04	43.80	-25.2	21,699	-0.12%
2022/07/06	55.1	43.19	61	42.45	41.95	-6	21,471	-0.03%
2022/07/05	10	42.07	10	41.70	41.75	0	21,434	0.00%
2022/07/04	71	41.02	4	41.64	41.10	67	21,513	0.31%
2022/07/01	41.1	42.72	23	42.32	41.00	18.1	21,857	0.08%
2022/06/30	20.1	43.56	4	43.54	43.40	16.1	21,931	0.07%
2022/06/29	35.2	44.05	5	44.22	44.55	30.2	22,013	0.14%
2022/06/28	9.2	45.42	6	45.29	45.00	3.2	22,163	0.01%
2022/06/27	29	46.54	11.1	46.82	46.50	17.9	22,719	0.08%
2022/06/24	8	46.60	28	46.52	46.20	-20	23,509	-0.08%
2022/06/23	8.1	44.92	22	45.04	45.25	-13.9	23,990	-0.06%
2022/06/22	21.1	44.69	18.1	44.29	44.60	3	24,797	0.01%
2022/06/21	5	45.94	7	45.71	46.20	-2	25,328	-0.01%
2022/06/20	10.1	45.37	13	45.32	44.45	-2.9	25,835	-0.01%
2022/06/17	37.6	46.17	35	46.10	45.90	2.6	26,249	0.01%
2022/06/16	18	48.26	13	48.58	47.60	5	26,095	0.02%
2022/06/15	25	48.63	14.5	49.09	48.25	10.5	26,077	0.04%
2022/06/14	17.1	47.55	20.1	47.65	48.15	-3	25,788	-0.01%
2022/06/13	14.1	47.35	4	47.25	47.35	10.1	25,599	0.04%
2022/06/10	14.6	47.95	13	48.00	47.90	1.6	25,651	0.01%
2022/06/09	33.8	48.13	9	48.08	47.90	24.8	25,693	0.10%
2022/06/08	35	49.65	19	49.90	49.10	16	25,438	0.06%
2022/06/07	21	49.72	33.3	49.62	49.65	-12.3	24,948	-0.05%
2022/06/06	5.1	48.22	12	48.42	48.15	-6.9	24,371	-0.03%
2022/06/02	6.1	49.14	7.1	49.03	48.55	-1.1	24,363	0.00%
2022/06/01	7	48.54	6	48.45	48.40	1	24,200	0.00%
2022/05/31	2	47.80	2	47.45	47.40	0	23,990	0.00%
2022/05/30	20	47.91	32.1	47.85	47.50	-12.1	24,182	-0.05%
2022/05/27	16.2	47.34	8.1	47.62	47.30	8.2	24,116	0.03%
2022/05/26	5	49.00	16	48.26	48.00	-11	24,115	-0.05%
2022/05/25	10	48.64	17.2	48.77	48.60	-7.2	24,260	-0.03%
2022/05/24	11.3	48.48	20	48.57	47.95	-8.7	24,349	-0.04%
2022/05/23	16.4	48.86	37.5	48.52	48.05	-21.1	24,164	-0.09%
2022/05/20	32	48.84	60	48.76	48.80	-28	24,409	-0.11%
2022/05/19	27.1	48.00	43	48.33	49.00	-16	24,298	-0.07%
2022/05/18	17	47.97	28.2	47.99	48.05	-11.2	24,273	-0.05%
2022/05/17	19.1	47.08	26.1	46.56	47.35	-7.1	25,201	-0.03%
2022/05/16	67	45.58	63.1	45.60	45.40	3.9	25,278	0.02%
2022/05/13	24.1	43.70	57.1	44.19	45.10	-33	25,197	-0.13%
2022/05/12	2.2	41.53	1	41.50	41.00	1.2	24,680	0.00%
2022/05/11	12.1	41.36	1	41.83	42.35	11.1	24,631	0.04%
2022/05/10	3	42.20	5.1	41.74	42.30	-2.1	24,503	-0.01%
2022/05/09	18.1	42.53	54	41.99	41.70	-35.9	24,486	-0.15%
2022/05/06	42.3	43.33	62.1	43.11	43.10	-19.8	24,368	-0.08%
2022/05/05	73.2	47.04	80.1	46.10	45.50	-6.8	23,989	-0.03%
2022/05/04	2	46.40	2	46.25	46.25	0	23,651	0.00%
2022/05/03	7.1	46.24	4	46.11	46.30	3.1	23,697	0.01%
2022/04/29	9.2	46.34	15.1	46.43	45.85	-5.9	23,688	-0.02%
2022/04/28	18	45.24	30	45.39	45.10	-12	23,486	-0.05%
2022/04/27	34.1	45.40	23	45.52	45.90	11.1	23,427	0.05%
2022/04/26	12.1	46.50	28	46.41	46.65	-15.9	23,361	-0.07%
2022/04/25	15	45.00	7.3	44.96	44.55	7.7	23,161	0.03%
2022/04/22	15	47.41	1	47.55	47.55	14	23,125	0.06%
2022/04/21	23	47.61	9	47.98	48.00	14	23,063	0.06%
2022/04/20	6	47.79	6	47.80	47.35	0	22,897	0.00%
2022/04/19	12	48.00	5	48.06	47.55	7	22,739	0.03%
2022/04/18	3	46.22	7	46.59	46.70	-4	22,448	-0.02%
2022/04/15	5	47.08	4	47.33	47.05	1	22,259	0.00%
2022/04/14	23.1	47.90	21	47.38	48.00	2	22,132	0.01%
2022/04/13	24	45.79	38	45.89	46.15	-14	21,664	-0.06%
2022/04/12	6	44.23	2	44.45	44.15	4	21,756	0.02%
2022/04/11	41	44.61	19	44.56	44.35	22	21,667	0.10%
2022/04/08	25	46.67	4	46.30	46.65	21	21,313	0.10%
2022/04/07	12.1	47.86	19	46.79	45.90	-6.9	21,147	-0.03%
2022/04/06	10	48.92	2	49.03	49.15	8	20,803	0.04%
2022/04/01	10	48.62	11	48.45	48.45	-1	20,605	0.00%
2022/03/31	34	48.79	13	48.42	48.30	21	20,442	0.10%
2022/03/30	21	49.38	6	49.59	49.50	15	20,275	0.07%
2022/03/29	53	51.05	20	50.58	49.95	33	19,787	0.17%
2022/03/28	11.3	52.57	16	52.66	52.80	-4.8	19,013	-0.03%
2022/03/25	83	51.71	97.3	52.29	53.00	-14.2	18,276	-0.08%
2022/03/24	21.3	50.53	109	50.42	51.00	-87.7	17,250	-0.51%	大賣/
2022/03/23	38	49.20	73.5	49.28	49.40	-35.5	16,494	-0.22%
2022/03/22	12	47.98	48	47.61	48.35	-36	16,024	-0.22%
2022/03/21	23	46.53	26	46.56	46.40	-3	15,591	-0.02%
2022/03/18	17	46.28	26	46.53	46.60	-9	15,570	-0.06%
2022/03/17	0	0.00	3	44.80	44.80	-3	15,254	-0.02%
2022/03/16	13	44.08	13	43.61	43.50	0	15,193	0.00%
2022/03/15	20	43.86	54	44.00	43.35	-34	15,253	-0.22%
2022/03/14	77	45.15	72	45.25	45.00	5	15,205	0.03%
2022/03/11	6	43.84	5	43.80	43.50	1	15,309	0.01%
2022/03/10	36	44.44	1.5	44.27	44.10	34.5	15,528	0.22%
2022/03/09	23	43.30	5	43.22	43.40	18	15,466	0.12%
2022/03/08	4	43.91	5	44.42	43.35	-1	15,382	-0.01%
2022/03/07	7	44.76	4	44.62	44.60	3	15,351	0.02%
2022/03/04	7	46.73	18	46.70	46.50	-11	15,270	-0.07%
2022/03/03	19	46.83	7	46.85	46.70	12	15,290	0.08%
2022/03/02	11	47.67	1	47.75	47.80	10	15,107	0.07%
2022/03/01	36	48.55	7	48.27	48.35	29	15,086	0.19%
2022/02/25	37.5	47.71	45.5	47.89	47.85	-8	14,877	-0.05%
2022/02/24	27	47.28	35	46.78	46.00	-8	14,762	-0.05%
2022/02/23	72	48.15	24	47.96	47.90	48	14,602	0.33%
2022/02/22	19	48.26	66	47.99	48.40	-47	15,422	-0.30%
2022/02/21	14	48.45	23	48.12	47.95	-9	15,664	-0.06%
2022/02/18	56	48.40	78	48.69	48.65	-22	15,319	-0.14%
2022/02/17	93.5	48.49	326.1	48.05	47.90	-232.6	14,747	-1.58%	大賣/鉅額交易
2022/02/16	34	45.99	31.1	46.51	46.70	2.9	13,427	0.02%
2022/02/15	8	45.11	174	45.33	45.45	-166	12,791	-1.30%	大賣/鉅額交易
2022/02/14	20	43.50	3.1	44.10	44.00	17	12,458	0.14%
2022/02/11	0	0.00	4	44.65	44.50	-4	12,431	-0.03%
2022/02/10	13	44.47	38	44.54	44.60	-25	12,459	-0.20%
2022/02/09	12	44.55	69	44.75	44.60	-57	12,543	-0.45%
2022/02/08	8	43.93	1	43.85	44.00	7	12,701	0.06%
2022/02/07	18	42.56	3	42.88	43.25	15	12,787	0.12%
2022/01/26	1	42.05	23	42.12	42.00	-22	12,923	-0.17%
2022/01/25	3	42.75	1	42.42	42.10	2	13,327	0.01%
2022/01/24	32	42.89	33	43.44	43.40	-1	13,863	-0.01%
2022/01/21	21	43.88	11	43.83	43.60	10	14,032	0.07%
2022/01/20	5	44.37	10	44.34	44.45	-5	14,260	-0.03%
2022/01/19	0	43.90	126	44.23	44.20	-126	14,269	-0.88%	大賣/鉅額交易
2022/01/18	10	44.08	13	44.00	43.70	-3	14,060	-0.02%
2022/01/17	3	43.59	54.2	43.72	43.85	-51.2	13,939	-0.37%
2022/01/14	11	41.47	15	41.48	42.20	-4	13,773	-0.03%
2022/01/13	12	42.18	6	42.22	42.05	6	13,800	0.04%
2022/01/12	0	0.00	1	42.15	42.50	-1	13,905	-0.01%
2022/01/10	0	0.00	3	42.07	42.20	-3	13,849	-0.02%
2022/01/07	21	41.95	2	42.00	42.10	19	13,890	0.14%
2022/01/06	2	42.90	0	0.00	43.10	2	13,746	0.01%
2022/01/05	123	43.77	90	44.57	42.95	33	13,642	0.24%	大買/
2022/01/04	0	44.35	1	43.75	44.40	-1	13,201	-0.01%
2022/01/03	50	43.80	1	43.80	43.80	49	13,172	0.37%
2021/12/30	2	43.60	4	43.63	43.75	-2	13,168	-0.02%
2021/12/29	0	0.00	14	43.73	43.65	-14	13,182	-0.11%
2021/12/28	0	0.00	13	44.08	44.00	-13	13,113	-0.10%
2021/12/27	162	44.06	29.1	44.14	44.10	132.9	13,067	1.02%	大買/鉅額交易
2021/12/24	10	43.70	8.1	43.90	43.90	1.9	13,070	0.01%
2021/12/23	17	43.97	22.1	43.94	44.05	-5	12,935	-0.04%
2021/12/22	2	43.33	18.1	43.54	43.55	-16	12,839	-0.12%
2021/12/21	1	43.25	14	43.16	43.15	-13	12,789	-0.10%
2021/12/20	2	42.75	36	42.94	43.00	-34	12,758	-0.27%
2021/12/17	7.2	42.79	8	43.20	42.65	-0.8	12,765	-0.01%
2021/12/16	4	42.97	12	42.92	43.10	-8	12,755	-0.06%
2021/12/15	9	42.34	6	42.17	42.10	3	12,635	0.02%
2021/12/14	8.1	42.56	43	42.37	42.55	-34.9	12,576	-0.28%
2021/12/13	1	41.70	2	41.83	41.70	-1	12,424	-0.01%
2021/12/10	8	41.81	6	41.85	41.70	2	12,603	0.02%
2021/12/09	10	42.91	39	43.01	42.45	-29	12,557	-0.23%
2021/12/08	29	42.54	4	42.65	42.50	25	12,551	0.20%
2021/12/07	44.1	43.14	4.1	42.79	42.50	40	12,431	0.32%
2021/12/06	16.1	41.91	31.1	42.34	42.90	-15	12,114	-0.12%
2021/12/03	1	41.05	5	40.88	41.20	-4	11,940	-0.03%
2021/12/02	0	0.00	30	40.61	40.55	-30	11,955	-0.25%
2021/12/01	28	41.11	3	41.13	41.20	25	11,916	0.21%
2021/11/30	19	41.83	21	42.06	41.60	-2	11,766	-0.02%
2021/11/29	22	40.49	21	40.89	41.05	1	11,702	0.01%
2021/11/26	13	41.33	7	41.00	41.00	6	11,609	0.05%
2021/11/25	11	42.22	2	42.15	42.00	9	11,541	0.08%
2021/11/24	14	42.00	3	41.93	42.30	11	11,748	0.09%
2021/11/23	24	42.25	28	42.39	42.00	-4	11,658	-0.03%
2021/11/22	20	43.62	5	43.62	43.30	15	11,460	0.13%
2021/11/19	84	44.55	45	43.98	43.00	39	11,343	0.34%
2021/11/18	10	43.72	54.1	43.58	43.80	-44	10,405	-0.42%
2021/11/17	4	41.95	10	41.52	41.50	-6	9,757	-0.06%
2021/11/16	14	41.89	2	41.65	41.60	12	9,756	0.12%
2021/11/15	4	42.18	11	42.00	42.10	-7	9,725	-0.07%
2021/11/12	1	41.15	2.1	41.29	41.25	-1.1	9,675	-0.01%
2021/11/11	12.2	41.59	6	41.78	41.30	6.2	9,614	0.06%
2021/11/10	1	42.05	6	41.84	42.05	-5	9,626	-0.05%
2021/11/09	29	41.66	5	41.45	41.50	24	9,789	0.25%
2021/11/08	7.1	41.51	8	41.73	41.40	-1	9,746	-0.01%
2021/11/05	20	41.92	31	42.00	41.80	-11	9,736	-0.11%
2021/11/04	26	41.24	0	0.00	40.70	26	9,607	0.27%
2021/11/03	14	41.08	6	40.93	40.95	8	9,615	0.08%
2021/11/02	50	41.73	5	41.84	40.40	45	9,872	0.46%
2021/11/01	31	41.92	76	42.13	42.40	-45	9,574	-0.47%
2021/10/29	18.1	40.53	38	40.63	40.35	-19.9	9,222	-0.22%
2021/10/28	35	40.35	45	40.16	40.15	-10	9,320	-0.11%
2021/10/27	0.1	39.30	11	39.28	39.60	-10.9	9,083	-0.12%
2021/10/26	0	0.00	2	38.60	38.65	-2	9,218	-0.02%
2021/10/25	8	38.56	2.2	38.58	38.55	5.8	9,381	0.06%
2021/10/22	9.2	38.24	7	38.54	38.75	2.2	9,785	0.02%
2021/10/21	9	38.54	7	38.54	37.60	2	10,483	0.02%
2021/10/20	0	0.00	18	38.73	38.70	-18	10,465	-0.17%
2021/10/19	14	37.78	11	37.85	37.85	3	10,656	0.03%
2021/10/18	1	37.20	0	0.00	37.05	1	10,778	0.01%
2021/10/15	3	37.25	2	37.55	37.15	1	11,089	0.01%
2021/10/14	3	36.02	0	0.00	36.05	3	11,338	0.03%
2021/10/13	8	36.37	0	0.00	36.05	8	11,732	0.07%
2021/10/12	0	0.00	1	37.05	37.10	-1	12,069	-0.01%
2021/10/08	5	37.40	2	37.50	37.60	3	13,040	0.02%
2021/10/07	2	37.15	17	37.11	37.05	-15	14,988	-0.10%
2021/10/06	27.2	36.68	3	36.80	36.35	24.2	17,470	0.14%
2021/10/05	5	35.82	0	0.00	35.90	5	17,701	0.03%
2021/10/04	0	0.00	4	35.85	35.70	-4	18,027	-0.02%
2021/10/01	6	36.07	4	36.75	35.55	2	18,639	0.01%
2021/09/30	4	37.35	1	37.30	37.30	3	18,795	0.02%
2021/09/29	3	36.43	1	36.10	36.30	2	19,035	0.01%
2021/09/28	2	37.60	1.1	37.65	37.60	0.9	19,216	0.00%
2021/09/27	2	38.20	7	38.30	38.20	-5	19,269	-0.03%
2021/09/24	0	0.00	2	38.13	38.45	-2	19,406	-0.01%
2021/09/23	6	37.91	1	38.10	37.70	5	19,386	0.03%
2021/09/22	3	37.87	14	37.99	37.85	-11	19,350	-0.06%
2021/09/17	8	37.58	8	38.02	38.50	0	19,355	0.00%
2021/09/16	1	37.10	2	37.58	37.55	-1	19,464	-0.01%
2021/09/15	30	37.50	21	37.43	37.20	9	19,804	0.05%
2021/09/14	0	0.00	4	38.50	38.35	-4	20,330	-0.02%
2021/09/13	9	38.44	29	38.44	38.25	-20	20,398	-0.10%
2021/09/10	0	0.00	1	39.15	39.35	-1	20,461	0.00%
2021/09/09	8	39.20	0	0.00	38.95	8	20,679	0.04%
2021/09/08	7	38.56	1	38.20	38.25	6	20,966	0.03%
2021/09/07	1	39.25	1	39.15	39.10	0	21,266	0.00%
2021/09/06	10	40.13	2	39.80	39.80	8	21,286	0.04%
2021/09/03	1	40.50	2	40.43	40.65	-1	21,312	0.00%
2021/09/02	2	40.38	1	40.40	40.05	1	21,443	0.00%
2021/09/01	2	40.80	1	41.04	41.00	1	21,357	0.00%
2021/08/31	1	41.15	6	40.67	40.95	-5	21,313	-0.02%
2021/08/30	22	41.32	24	41.71	40.70	-2	21,312	-0.01%
2021/08/27	2	40.55	0	0.00	40.20	2	21,016	0.01%
2021/08/26	2	40.48	4	40.40	40.25	-2	21,064	-0.01%
2021/08/25	2	40.50	0.1	40.25	40.60	1.9	21,121	0.01%
2021/08/24	12.1	40.92	13	41.14	40.40	-0.9	21,209	0.00%
2021/08/23	6	40.27	7	40.16	40.35	-1	21,053	0.00%
2021/08/20	6	38.33	2	38.85	38.65	4	21,040	0.02%
2021/08/19	5	39.37	3	39.07	38.75	2	21,090	0.01%
2021/08/18	2	39.45	2	39.65	39.60	0	21,120	0.00%
2021/08/17	21	39.24	13	39.15	38.55	8	21,189	0.04%
2021/08/16	2	39.18	14	38.81	38.95	-12	21,197	-0.06%
2021/08/13	26	39.43	18	38.88	38.65	8	21,055	0.04%
2021/08/12	11	40.80	11	40.77	40.65	0	20,844	0.00%
2021/08/11	21	41.13	4	41.65	40.75	17	20,838	0.08%
2021/08/10	25	41.51	3	41.20	41.20	22	20,749	0.11%
2021/08/09	13	42.85	2	42.83	42.60	11	20,644	0.05%
2021/08/06	26	43.40	30	43.40	43.65	-4	20,597	-0.02%
2021/08/05	12	42.38	4	42.49	42.20	8	20,379	0.04%
2021/08/04	27	42.16	10	41.99	42.20	17	20,574	0.08%
2021/08/03	24	42.02	5.6	42.07	42.20	18.4	20,494	0.09%
2021/08/02	3	42.73	16	42.79	42.70	-13	20,214	-0.06%
2021/07/30	18.5	43.26	30.2	43.42	42.80	-11.7	20,256	-0.06%
2021/07/29	13	44.44	17.1	44.34	44.50	-4.1	20,281	-0.02%
2021/07/28	60.1	43.90	75	43.87	44.75	-14.9	20,369	-0.07%
2021/07/27	80.2	46.19	88	45.96	46.10	-7.8	20,172	-0.04%
2021/07/26	19	44.35	18	44.45	44.70	1	19,599	0.01%
2021/07/23	40	44.82	19.3	44.83	44.30	20.7	19,708	0.11%
2021/07/22	12	44.48	15	44.67	44.60	-3	19,745	-0.02%
2021/07/21	35	44.96	10	44.25	43.70	25	19,601	0.13%
2021/07/20	15.3	44.70	15	44.99	44.50	0.3	19,341	0.00%
2021/07/19	29.4	46.31	25	46.00	45.80	4.4	19,070	0.02%
2021/07/16	16.2	46.29	31	46.42	46.55	-14.8	18,811	-0.08%
2021/07/15	38	46.50	73	46.66	46.30	-35	18,528	-0.19%
2021/07/14	167.1	46.74	93.8	46.88	45.75	73.3	17,675	0.41%	大買/
2021/07/13	79	46.02	186.3	46.36	45.95	-107.3	15,747	-0.68%	大賣/鉅額交易
2021/07/12	11	43.32	51	43.25	43.10	-40	13,343	-0.30%
2021/07/09	38.3	42.64	28.1	42.93	42.80	10.3	13,083	0.08%
2021/07/08	11	42.25	122.5	42.47	43.00	-111.5	12,931	-0.86%	大賣/鉅額交易
2021/07/07	11	42.57	5	42.57	42.30	6	12,486	0.05%
2021/07/06	53	42.12	55.5	42.55	42.65	-2.5	12,380	-0.02%
2021/07/05	22.5	43.51	17	43.39	43.30	5.5	12,494	0.04%
2021/07/02	15	42.68	9	42.69	42.70	6	12,707	0.05%
2021/07/01	0.5	42.27	8.1	42.53	42.10	-7.6	12,888	-0.06%
2021/06/30	0	0.00	4	42.14	42.00	-4	12,782	-0.03%
2021/06/29	2	42.00	4	41.94	41.80	-2	12,819	-0.02%
2021/06/28	10.1	41.95	4	41.95	42.15	6.1	12,915	0.05%
2021/06/25	16	42.35	11	42.14	42.00	5	12,959	0.04%
2021/06/24	19	42.33	7	42.39	42.25	12	12,962	0.09%
2021/06/23	22	42.80	74.2	42.61	43.40	-52.2	12,804	-0.41%
2021/06/22	10	40.19	15	40.38	40.20	-5	12,204	-0.04%
2021/06/21	22	39.73	14	39.75	39.40	8	12,196	0.07%
2021/06/18	26	41.01	8	41.29	40.55	18	12,106	0.15%
2021/06/17	64	41.19	48	41.24	41.00	16	11,999	0.13%
2021/06/16	10	40.96	75	40.72	41.05	-65	11,813	-0.55%
2021/06/15	4	39.20	27	39.37	39.20	-23	11,597	-0.20%
2021/06/11	22	39.47	9	39.01	38.80	13	11,685	0.11%
2021/06/09	5	38.33	26	38.48	38.30	-21	11,816	-0.18%
2021/06/08	4	38.26	2	38.43	38.40	2	12,095	0.02%
2021/06/07	10	38.04	12	38.16	38.10	-2	12,237	-0.02%
2021/06/04	0	0.00	26	38.75	38.80	-26	12,263	-0.21%
2021/06/03	12	38.83	0.6	38.70	38.90	11.4	12,386	0.09%
2021/06/02	8	39.06	3.3	38.95	38.75	4.7	12,440	0.04%
2021/06/01	35.3	39.29	21.2	39.51	39.45	14.1	12,471	0.11%
2021/05/31	1	38.25	4	38.21	38.40	-3	12,385	-0.02%
2021/05/28	4	37.96	4	37.91	38.30	0	12,391	0.00%
2021/05/27	11	37.56	4	37.48	37.50	7	12,357	0.06%
2021/05/26	8	37.07	30	37.32	37.20	-22	12,288	-0.18%
2021/05/25	6	36.36	34	37.09	36.70	-28	12,263	-0.23%
2021/05/24	12	35.13	17	35.09	35.40	-5	12,192	-0.04%
2021/05/21	13	35.72	5	35.10	35.00	8	12,207	0.07%
2021/05/20	9	35.36	5	35.29	35.45	4	12,346	0.03%
2021/05/19	11	34.92	30.5	35.00	35.20	-19.5	12,407	-0.16%
2021/05/18	13	34.95	12.1	34.80	35.60	0.9	12,440	0.01%
2021/05/17	10.1	32.78	27	33.58	33.25	-16.9	12,492	-0.14%
2021/05/14	6	35.18	5	35.11	34.70	1	12,504	0.01%
2021/05/13	16	34.02	37	34.05	34.70	-21	12,415	-0.17%
2021/05/12	46	34.79	15	34.19	33.60	31	12,209	0.25%
2021/05/11	32.1	37.59	24	37.46	36.40	8.1	11,932	0.07%
2021/05/07	25	39.10	48	39.08	39.65	-23	11,902	-0.19%
2021/05/06	93.1	38.30	34	38.37	37.60	59.1	11,827	0.50%
2021/05/05	69.5	39.36	12	38.84	38.70	57.5	11,586	0.50%
2021/05/04	21.1	40.33	17	40.47	40.00	4.1	11,588	0.03%
2021/05/03	30.1	42.15	30	42.37	41.80	0.1	11,775	0.00%
2021/04/29	14	43.87	42	43.75	43.35	-28	11,697	-0.24%
2021/04/28	39	43.43	51.5	43.67	43.75	-12.5	11,604	-0.11%
2021/04/27	0	0.00	2	42.75	42.50	-2	11,475	-0.02%
2021/04/26	6	42.44	7	42.44	42.45	-1	11,519	-0.01%
2021/04/23	4	42.40	10	42.37	42.40	-6	11,637	-0.05%
2021/04/22	16	42.61	8.5	42.79	42.00	7.5	12,120	0.06%
2021/04/21	28	43.01	25	42.99	42.75	3	12,731	0.02%
2021/04/20	41	43.21	18	43.25	43.20	23	12,849	0.18%
2021/04/19	15.1	42.70	15	42.66	42.75	0.1	12,869	0.00%
2021/04/16	6	42.45	1	42.55	42.50	5	12,819	0.04%
2021/04/15	40.1	42.46	10	42.40	42.50	30.1	12,960	0.23%
2021/04/14	24	41.92	29	42.17	42.10	-5	13,048	-0.04%
2021/04/13	17	43.03	13	42.94	42.75	4	13,219	0.03%
2021/04/12	18	43.42	16	43.39	43.30	2	13,260	0.02%
2021/04/09	85	44.10	52	43.99	43.80	33	13,368	0.25%
2021/04/08	58.1	44.91	253	45.18	45.25	-195	13,092	-1.49%	大賣/鉅額交易
2021/04/07	145	43.61	50	43.94	44.50	95	12,668	0.75%	大買/
2021/04/06	5	42.90	3	42.87	42.90	2	12,494	0.02%
2021/04/01	39.3	42.78	2	43.05	42.70	37.3	12,548	0.30%
2021/03/31	23	42.95	5	42.82	42.90	18	12,519	0.14%
2021/03/30	49	43.24	9	43.20	43.15	40	12,456	0.32%
2021/03/29	19	43.78	82	43.85	43.50	-63	12,466	-0.51%
2021/03/26	50	43.67	27	43.63	43.55	23	12,456	0.18%
2021/03/25	25	42.93	13	43.03	42.90	12	12,374	0.10%
2021/03/24	20	42.85	8.8	42.96	42.80	11.2	12,387	0.09%
2021/03/23	22	42.82	4	43.00	42.85	18	12,546	0.14%
2021/03/22	22	42.91	9	42.97	42.95	13	12,656	0.10%
2021/03/19	20	42.80	2	42.93	43.00	18	12,852	0.14%
2021/03/18	28	42.81	5	42.95	43.15	23	12,934	0.18%
2021/03/17	42	42.60	2.3	42.38	42.25	39.8	13,209	0.30%
2021/03/16	49	42.58	13	42.67	42.60	36	13,565	0.27%
2021/03/15	30	42.75	3	42.80	42.75	27	13,882	0.19%
2021/03/12	10	42.71	14	42.95	42.75	-4	14,095	-0.03%
2021/03/11	28.3	42.29	2	42.30	42.30	26.3	14,223	0.18%
2021/03/10	2	42.18	4	42.15	42.15	-2	14,546	-0.01%
2021/03/09	11	42.09	23.3	42.14	42.25	-12.3	14,756	-0.08%
2021/03/08	11	42.69	4	42.90	42.40	7	14,970	0.05%
2021/03/05	27	43.08	3	43.65	42.90	24	15,179	0.16%
2021/03/04	5	43.34	5	43.71	43.50	0	15,588	0.00%
2021/03/03	8	43.90	13	44.01	43.90	-5	16,233	-0.03%
2021/03/02	37	44.44	0	0.00	43.60	37	16,666	0.22%
2021/02/26	5	43.87	14	43.87	44.10	-9	16,977	-0.05%
2021/02/25	26	44.33	0	0.00	44.30	26	17,426	0.15%
2021/02/24	30	44.30	27	44.58	44.05	3	17,573	0.02%
2021/02/23	10	44.85	8	44.82	44.75	2	17,586	0.01%
2021/02/22	14	45.05	39	44.89	45.00	-25	17,692	-0.14%
2021/02/19	21	43.98	4	44.10	44.35	17	17,644	0.10%
2021/02/18	4	43.93	13	43.83	43.95	-9	17,771	-0.05%
2021/02/17	18	43.94	21	43.96	43.85	-3	17,898	-0.02%
2021/02/05	3.2	43.53	19.2	43.41	43.40	-16	17,998	-0.09%
2021/02/04	6	42.16	5	42.06	42.15	1	18,487	0.01%
2021/02/03	6.2	42.07	0	0.00	41.95	6.2	18,648	0.03%
2021/02/02	12	42.17	1	42.10	42.00	11	18,874	0.06%
2021/02/01	13	41.90	1	41.55	41.90	12	19,014	0.06%
2021/01/29	13	42.91	2	42.80	42.45	11	19,199	0.06%
2021/01/28	7	43.24	5	43.04	43.15	2	19,193	0.01%
2021/01/27	4	43.64	11	43.85	43.80	-7	19,271	-0.04%
2021/01/26	13	44.40	8	44.59	43.75	5	19,254	0.03%
2021/01/25	35	45.01	38	45.36	44.95	-3	19,103	-0.02%
2021/01/22	7	43.99	12	43.66	44.15	-5	18,774	-0.03%
2021/01/21	12	42.82	8	42.95	42.70	4	18,754	0.02%
2021/01/20	32	43.11	7	42.96	42.65	25	18,800	0.13%
2021/01/19	6	44.21	10	43.90	43.75	-4	18,607	-0.02%
2021/01/18	16	44.04	18	43.71	44.15	-2	18,593	-0.01%
2021/01/15	44	45.35	29	45.46	44.80	15	18,601	0.08%
2021/01/14	74	46.25	97	46.35	46.70	-23	18,293	-0.13%
2021/01/13	9	44.92	6	44.95	44.90	3	17,949	0.02%
2021/01/12	14	44.25	6	44.65	43.85	8	18,092	0.04%
2021/01/11	1	44.90	10	44.77	44.90	-9	18,612	-0.05%
2021/01/08	10	44.67	15	44.85	44.75	-5	18,733	-0.03%
2021/01/07	6	44.50	11	44.38	44.40	-5	18,611	-0.03%
2021/01/06	62	45.20	26	45.19	44.50	36	18,624	0.19%
2021/01/05	31	44.69	45	44.90	44.95	-14	18,417	-0.08%
2021/01/04	34	44.31	27	44.28	44.60	7	18,456	0.04%
2020/12/31	12	43.71	0	0.00	43.50	12	18,705	0.06%
2020/12/30	6	43.41	10	43.43	43.50	-4	18,822	-0.02%
2020/12/29	23	43.31	6	43.33	43.15	17	19,498	0.09%
2020/12/28	23	43.76	11	44.06	43.70	12	19,815	0.06%
2020/12/25	0	0.00	4	43.70	43.75	-4	19,983	-0.02%
2020/12/24	6	44.03	5	43.92	43.75	1	20,069	0.00%
2020/12/23	17	43.14	11	43.21	43.20	6	20,155	0.03%
2020/12/22	15	43.50	4	43.44	43.15	11	20,428	0.05%
2020/12/21	19	43.63	2	43.88	43.90	17	20,608	0.08%
2020/12/18	15	44.37	110	44.28	44.15	-95	20,573	-0.46%	大賣/
2020/12/17	32	44.54	21	44.41	44.50	11	20,678	0.05%
2020/12/16	11	44.08	6	44.22	44.40	5	20,705	0.02%
2020/12/15	38	43.44	54	43.58	43.35	-16	20,614	-0.08%
2020/12/14	18	44.21	4	44.34	44.15	14	20,435	0.07%
2020/12/11	89	44.43	34	44.23	44.35	55	20,484	0.27%
2020/12/10	175	45.96	59	45.51	45.50	116	20,316	0.57%	大買/鉅額交易
2020/12/09	39.1	47.43	37	47.74	47.20	2.1	20,238	0.01%
2020/12/08	36	47.48	17	47.68	47.85	19	20,205	0.09%
2020/12/07	26	47.52	29	47.88	47.35	-3	20,647	-0.01%
2020/12/04	57	47.01	3	47.08	47.20	54	20,442	0.26%
2020/12/03	18	47.98	9	47.78	47.60	9	20,121	0.04%
2020/12/02	28	47.45	4	47.76	47.45	24	20,090	0.12%
2020/12/01	64	48.12	18	47.93	48.20	46	19,979	0.23%
2020/11/30	22	48.83	157	48.99	48.05	-135	19,938	-0.68%	大賣/鉅額交易
2020/11/27	25	47.94	151	48.19	48.40	-126	19,702	-0.64%	大賣/鉅額交易
2020/11/26	109	47.00	63	46.85	47.45	46	19,443	0.24%	大買/
2020/11/25	61	46.20	18	46.66	45.75	43	19,207	0.22%
2020/11/24	178	47.81	105	47.68	46.85	73	19,061	0.38%	大買/大賣/
2020/11/23	9.2	46.80	29	47.12	46.75	-19.8	18,805	-0.11%
2020/11/20	26	46.32	1	46.20	46.25	25	18,968	0.13%
2020/11/19	20	46.87	43	47.02	46.50	-23	19,129	-0.12%
2020/11/18	31	46.50	6	46.50	46.35	25	19,335	0.13%
2020/11/17	15	46.90	26	47.25	46.65	-11	19,912	-0.06%
2020/11/16	22	46.95	25	47.50	46.80	-3	20,442	-0.01%
2020/11/13	44	46.56	14	46.66	46.70	30	20,731	0.14%
2020/11/12	50.5	47.01	97	47.13	46.90	-46.5	20,835	-0.22%
2020/11/11	17	45.81	26	45.96	45.85	-9	20,461	-0.04%
2020/11/10	24	45.25	25	44.74	44.90	-1	20,732	0.00%
2020/11/09	37	45.47	12	45.59	45.25	25	21,800	0.11%
2020/11/06	13	45.56	17	45.68	45.30	-4	22,576	-0.02%
2020/11/05	1	44.20	16	44.41	44.70	-15	23,229	-0.06%
2020/11/04	13	43.59	2	43.50	43.80	11	24,048	0.05%
2020/11/03	1	43.80	8	43.98	43.75	-7	24,687	-0.03%
2020/11/02	18	43.09	36	43.04	43.25	-18	25,601	-0.07%
2020/10/30	24	44.00	7	43.98	43.55	17	27,081	0.06%
2020/10/29	18	43.88	10	44.55	44.55	8	27,382	0.03%
2020/10/28	42	44.65	15	44.48	44.55	27	27,423	0.10%
2020/10/27	6	45.47	3	45.53	45.60	3	27,518	0.01%
2020/10/26	2	46.50	3	45.88	45.70	-1	27,982	0.00%
2020/10/23	14	46.61	9	46.88	46.45	5	28,080	0.02%
2020/10/22	2	46.43	6	47.00	47.00	-4	28,204	-0.01%
2020/10/21	70	47.05	27	46.94	46.35	43	28,313	0.15%
2020/10/20	38	46.48	34	46.27	46.25	4	28,481	0.01%
2020/10/19	13	46.40	64	46.27	46.80	-51	28,705	-0.18%
2020/10/16	33	44.09	12	44.16	43.60	21	28,456	0.07%
2020/10/15	5	45.46	7	45.40	45.10	-2	29,164	-0.01%
2020/10/14	5	45.25	6	45.51	45.05	-1	29,634	0.00%
2020/10/13	7	45.11	18	44.85	45.70	-11	29,856	-0.04%
2020/10/12	11	45.76	16	45.98	45.30	-5	30,054	-0.02%
2020/10/08	16	46.50	106	46.33	46.30	-90	30,053	-0.30%	大賣/
2020/10/07	21	44.68	6	44.68	44.90	15	29,831	0.05%
2020/10/06	17	43.96	99	44.44	45.00	-82	29,996	-0.27%
2020/10/05	10	42.41	34	42.43	42.90	-24	29,823	-0.08%
2020/09/30	40	40.60	14	40.92	40.75	26	29,671	0.09%
2020/09/29	2	41.78	4	41.73	41.55	-2	29,783	-0.01%
2020/09/28	10	41.70	17	41.84	41.85	-7	30,098	-0.02%
2020/09/25	79	41.43	44	41.33	41.15	35	30,399	0.12%
2020/09/24	128	43.40	32	43.38	43.05	96	30,492	0.31%	大買/
2020/09/23	43	45.36	34	45.24	45.00	9	30,640	0.03%
2020/09/22	31	45.93	20	45.93	45.70	11	30,888	0.04%
2020/09/21	14	46.65	41	47.20	47.25	-27	31,357	-0.09%
2020/09/18	17	47.05	6	47.01	46.95	11	31,337	0.04%
2020/09/17	3	47.23	27	47.22	47.00	-24	31,523	-0.08%
2020/09/16	51	47.44	11	47.49	47.05	40	31,661	0.13%
2020/09/15	14	47.49	24	47.32	47.50	-10	31,599	-0.03%
2020/09/14	22	47.74	23	47.51	46.60	-1	31,791	0.00%
2020/09/11	23	47.14	23	47.03	47.30	0	32,083	0.00%
2020/09/10	68	46.81	154	46.82	46.25	-86	32,395	-0.27%	大賣/
2020/09/09	63	44.89	40	45.05	45.15	23	31,771	0.07%
2020/09/08	53	44.40	2	44.50	44.05	51	31,868	0.16%
2020/09/07	28	44.99	15	45.25	44.40	13	32,136	0.04%
2020/09/04	51	44.31	45	43.87	44.80	6	32,370	0.02%
2020/09/03	21	44.68	17	44.58	44.40	4	32,591	0.01%
2020/09/02	34	44.89	7	44.98	45.00	27	32,629	0.08%
2020/09/01	29	45.03	28	45.18	45.40	1	32,858	0.00%
2020/08/31	61	44.35	4	43.63	43.65	57	32,742	0.17%
2020/08/28	34	43.49	13	43.76	44.30	21	33,059	0.06%
2020/08/27	21	43.96	16	43.78	43.80	5	33,321	0.02%
2020/08/26	44	44.25	45	44.07	44.35	-1	33,705	0.00%
2020/08/25	29	45.00	20	45.24	45.05	9	33,837	0.03%
2020/08/24	35	44.90	26	44.93	45.45	9	33,911	0.03%
2020/08/21	45	45.13	18	45.38	45.15	27	34,534	0.08%
2020/08/20	77	45.11	145	44.81	44.05	-68	34,238	-0.20%	大賣/
2020/08/19	52	48.47	27	48.66	47.70	25	33,907	0.07%
2020/08/18	49	49.63	37	49.33	49.15	12	33,793	0.04%
2020/08/17	25	50.26	23.2	50.59	50.20	1.8	33,918	0.01%
2020/08/14	46	49.40	53.1	49.87	50.50	-7.1	34,313	-0.02%
2020/08/13	306	51.60	203	50.80	49.25	103	34,217	0.30%	大買/大賣/鉅額交易
2020/08/12	91	53.09	83	53.30	53.10	8	33,525	0.02%
2020/08/11	35.2	52.50	59	52.78	52.50	-23.8	33,359	-0.07%
2020/08/10	59	52.22	24	51.98	51.00	35	33,122	0.11%
2020/08/07	110	53.39	40	53.77	52.80	70	32,895	0.21%	大買/
2020/08/06	85	53.38	50	52.93	53.40	35	32,555	0.11%
2020/08/05	123	52.03	115.5	52.05	52.50	7.5	32,338	0.02%	大買/大賣/
2020/08/04	29	49.41	71	49.67	49.55	-42	31,486	-0.13%
2020/08/03	8	48.56	12	48.81	48.50	-4	31,569	-0.01%
2020/07/31	24	48.48	17	48.49	48.50	7	32,031	0.02%
2020/07/30	85	48.64	101.1	48.83	49.25	-16.1	32,010	-0.05%	大賣/
2020/07/29	14	46.99	3	47.25	47.25	11	31,895	0.03%
2020/07/28	31	47.25	53	47.63	46.90	-22	32,192	-0.07%
2020/07/27	21	47.77	11	48.29	47.55	10	32,879	0.03%
2020/07/24	91	48.85	6	48.94	48.40	85	33,427	0.25%
2020/07/23	43	50.29	56	50.25	50.30	-13	33,217	-0.04%
2020/07/22	5	49.84	36	49.47	49.45	-31	33,065	-0.09%
2020/07/21	57	49.22	46	49.59	49.00	11	33,126	0.03%
2020/07/20	26	47.68	33	47.01	48.40	-7	32,756	-0.02%
2020/07/17	3	45.95	5	46.04	45.85	-2	32,592	-0.01%
2020/07/16	9	45.60	44	45.71	45.45	-35	33,170	-0.11%
2020/07/15	13	44.58	9	44.67	44.55	4	33,437	0.01%
2020/07/14	31	46.10	25	45.61	45.50	6	33,917	0.02%
2020/07/13	35	44.94	8	44.93	45.40	27	33,967	0.08%
2020/07/10	91	46.39	3	45.50	45.15	88	34,161	0.26%
2020/07/09	9	48.99	105	49.08	49.00	-96	34,187	-0.28%	大賣/
2020/07/08	172.1	49.90	66	49.87	49.80	106.1	34,151	0.31%	大買/鉅額交易
2020/07/07	18	49.11	26	49.44	49.35	-8	34,128	-0.02%
2020/07/06	20	49.80	27	49.87	50.00	-7	34,344	-0.02%
2020/07/03	21	48.80	25	48.56	48.50	-4	34,444	-0.01%
2020/07/02	20	47.72	7	47.98	48.00	13	34,802	0.04%
2020/07/01	16	47.75	45	47.81	47.20	-29	34,772	-0.08%
2020/06/30	87	48.03	89	47.90	47.70	-2	34,841	-0.01%
2020/06/29	12	46.73	30	46.77	46.70	-18	34,695	-0.05%
2020/06/24	9.1	46.50	53	46.37	47.10	-44	34,962	-0.13%
2020/06/23	14	46.35	3	46.67	46.00	11	35,446	0.03%
2020/06/22	21	46.82	5	46.84	46.60	16	36,010	0.04%
2020/06/19	68	47.36	24	47.60	47.45	44	36,293	0.12%
2020/06/18	45.1	46.87	70	47.44	47.85	-24.9	36,159	-0.07%
2020/06/17	31	45.83	84	46.16	46.05	-53	35,660	-0.15%
2020/06/16	10	44.66	5	44.78	44.80	5	35,667	0.01%
2020/06/15	36	44.56	16	44.03	43.70	20	35,849	0.06%
2020/06/12	20	43.82	32	44.40	45.00	-12	36,083	-0.03%
2020/06/11	49	45.62	32	45.16	44.50	17	36,124	0.05%
2020/06/10	4	46.40	15	46.29	46.00	-11	36,030	-0.03%
2020/06/09	20	45.37	15	45.39	45.60	5	36,039	0.01%
2020/06/08	16	45.00	42	45.19	45.25	-26	36,199	-0.07%
2020/06/05	81	44.79	44	44.36	44.25	37	36,074	0.10%
2020/06/04	4	44.76	57	44.97	44.60	-53	36,091	-0.15%
2020/06/03	14	43.90	17	44.06	44.05	-3	35,916	-0.01%
2020/06/02	24	43.14	32	43.41	43.20	-8	35,702	-0.02%
2020/06/01	38	42.85	38	42.98	43.20	0	35,377	0.00%
2020/05/29	19	41.88	3	42.17	42.00	16	35,022	0.05%
2020/05/28	61	42.53	81	42.67	42.10	-20	34,916	-0.06%
2020/05/27	11	40.85	36	40.96	40.95	-25	34,122	-0.07%
2020/05/26	47	40.62	33	40.72	40.15	14	34,051	0.04%
2020/05/25	42	39.39	44	39.69	40.15	-2	33,907	-0.01%
2020/05/22	44	40.10	29	40.23	39.60	15	33,612	0.04%
2020/05/21	34	40.41	41	40.46	41.30	-7	33,201	-0.02%
2020/05/20	31	38.95	22	39.19	39.15	9	32,618	0.03%
2020/05/19	19	39.43	19	39.58	39.30	0	32,530	0.00%
2020/05/18	77	39.49	70	39.69	38.85	7	31,990	0.02%
2020/05/15	58	42.51	43	42.27	42.00	15	31,299	0.05%
2020/05/14	43	43.16	25	42.83	41.95	18	30,723	0.06%
2020/05/13	41	43.95	23	43.86	44.10	18	30,202	0.06%
2020/05/12	29	43.61	30	43.76	44.25	-1	30,079	0.00%
2020/05/11	36	43.26	51	43.19	43.00	-15	29,914	-0.05%
2020/05/08	31	41.72	29.1	41.64	41.55	1.9	29,380	0.01%
2020/05/07	57	40.61	66	40.66	41.00	-9	29,258	-0.03%
2020/05/06	64	39.34	118	39.38	39.25	-54	28,739	-0.19%	大賣/
2020/05/05	45	40.02	36	39.32	39.10	9	28,655	0.03%
2020/05/04	51	39.46	29	39.45	39.50	22	28,432	0.08%
2020/04/30	31	39.08	37	39.24	39.95	-6	28,255	-0.02%
2020/04/29	10	37.13	29	37.50	37.55	-19	27,612	-0.07%
2020/04/28	62	36.81	54	36.56	36.45	8	27,050	0.03%
2020/04/27	10.1	36.00	32	36.22	36.65	-21.9	26,985	-0.08%
2020/04/24	22	35.62	5	35.54	35.45	17	26,688	0.06%
2020/04/23	30	35.95	11	35.71	35.35	19	26,299	0.07%
2020/04/22	37	35.68	17	35.45	35.70	20	25,993	0.08%
2020/04/21	101	36.42	84	36.31	35.70	17	25,836	0.07%	大買/
2020/04/20	38	36.31	49	36.34	36.75	-11	25,133	-0.04%
2020/04/17	33	35.79	33	36.00	35.40	0	24,815	0.00%
2020/04/16	25	34.74	30	34.56	34.70	-5	24,354	-0.02%
2020/04/15	88	35.35	37	34.90	34.50	51	24,732	0.21%
2020/04/14	22	34.75	39	35.06	34.90	-17	24,488	-0.07%
2020/04/13	25	34.05	33	33.81	33.60	-8	24,494	-0.03%
2020/04/10	11	33.96	35	34.01	34.20	-24	24,821	-0.10%
2020/04/09	79	34.76	27	34.48	34.00	52	25,514	0.20%
2020/04/08	11	35.18	6	35.40	35.20	5	25,418	0.02%
2020/04/07	55	34.55	38	34.61	34.70	17	24,919	0.07%
2020/04/06	17	32.34	13	32.37	32.65	4	24,255	0.02%
2020/04/01	23	31.25	26	31.58	31.75	-3	23,929	-0.01%
2020/03/31	51	31.30	33	31.48	31.25	18	23,832	0.08%
2020/03/30	21	30.51	10	31.18	31.10	11	23,473	0.05%
2020/03/27	51	31.93	44	31.43	30.80	7	23,145	0.03%
2020/03/26	22	29.96	49	29.92	31.30	-27	22,533	-0.12%
2020/03/25	15	29.19	4	28.89	29.40	11	21,867	0.05%
2020/03/24	22	26.63	28	26.12	26.75	-6	21,608	-0.03%
2020/03/23	11	24.48	11	24.48	24.50	0	21,739	0.00%
2020/03/20	46	25.47	28	25.49	25.85	18	21,736	0.08%
2020/03/19	6	23.73	10	23.50	23.50	-4	21,555	-0.02%
2020/03/18	17	27.68	21	27.96	26.10	-4	21,752	-0.02%
2020/03/17	1	28.00	2	28.00	27.70	-1	21,544	0.00%
2020/03/16	20	31.22	14	31.64	29.70	6	21,262	0.03%
2020/03/13	50	31.53	23	31.39	32.05	27	21,042	0.13%
2020/03/12	31	36.16	68	35.22	34.75	-37	20,873	-0.18%
2020/03/11	26	39.28	9	39.66	38.50	17	20,670	0.08%
2020/03/10	23	38.59	2	38.98	38.75	21	20,469	0.10%
2020/03/09	9	39.46	2	40.85	38.90	7	20,550	0.03%
2020/03/06	18	41.07	48	41.03	41.15	-30	20,496	-0.15%
2020/03/05	7	40.50	20	40.77	40.60	-13	20,648	-0.06%
2020/03/04	24	39.03	0	0.00	39.40	24	20,493	0.12%
2020/03/03	22	40.17	0	0.00	39.70	22	20,513	0.11%
2020/03/02	4	38.28	3	38.90	39.00	1	20,483	0.00%
2020/02/27	28	40.51	2	39.05	39.00	26	20,539	0.13%
2020/02/26	23	42.02	0	0.00	41.35	23	20,352	0.11%
2020/02/25	8	43.53	2	43.28	43.45	6	20,386	0.03%
2020/02/24	1	43.80	4	43.43	43.65	-3	20,577	-0.01%
2020/02/21	13	43.75	3	43.83	43.75	10	20,871	0.05%
2020/02/20	9	43.77	3	44.03	44.05	6	21,172	0.03%
2020/02/19	17	43.12	7	42.95	42.85	10	21,259	0.05%
2020/02/17	0	0.00	13	43.21	43.25	-13	22,448	-0.06%
2020/02/14	8	43.55	7	43.05	43.10	1	23,240	0.00%
2020/02/13	13	43.89	43	43.61	43.20	-30	24,558	-0.12%
2020/02/12	26	43.80	46	44.36	44.60	-20	25,914	-0.08%
2020/02/11	15	41.09	8	40.73	41.85	7	25,711	0.03%
2020/02/10	38	39.30	4	39.69	39.75	34	25,801	0.13%
2020/02/07	3	41.23	4	41.26	41.05	-1	25,899	0.00%
2020/02/06	18	41.91	16	42.13	42.25	2	26,299	0.01%
2020/02/05	7	41.31	6	41.13	41.20	1	26,896	0.00%
2020/02/04	17	41.61	6	41.88	41.30	11	27,189	0.04%
2020/02/03	4	39.96	17	37.49	40.00	-13	27,672	-0.05%
2020/01/31	9	41.21	7	41.52	40.90	2	28,052	0.01%
2020/01/30	17	43.05	12	43.43	41.85	5	28,072	0.02%
2020/01/20	6	46.16	29	46.49	46.45	-23	28,233	-0.08%
2020/01/16	6	45.85	4	46.10	45.55	2	28,846	0.01%
2020/01/15	0	0.00	7	46.58	46.30	-7	28,983	-0.02%
2020/01/14	2	46.90	24	46.63	46.80	-22	29,176	-0.08%
2020/01/13	29	46.40	6.2	46.39	46.35	22.8	29,078	0.08%
2020/01/10	4	45.59	9	45.50	45.65	-5	29,337	-0.02%
2020/01/09	21	45.13	54	45.20	45.20	-33	29,326	-0.11%
2020/01/08	5	43.70	12	43.20	43.40	-7	29,063	-0.02%
2020/01/07	21	43.27	64	42.68	43.20	-43	29,218	-0.15%
2020/01/06	58	42.01	21	42.21	41.65	37	29,767	0.12%
2020/01/03	68	44.43	2	43.88	43.85	66	29,727	0.22%
2020/01/02	14	46.59	56	46.97	47.00	-42	29,685	-0.14%
2019/12/31	13	45.16	26	44.99	45.10	-13	29,739	-0.04%
2019/12/30	47	44.96	15	45.38	44.90	32	30,178	0.11%
2019/12/27	10	45.21	7	45.44	45.40	3	30,544	0.01%
2019/12/26	23	45.17	15	45.52	45.15	8	31,259	0.03%
2019/12/25	8	46.34	0	0.00	46.40	8	31,405	0.03%
2019/12/24	19	46.32	16	46.12	46.25	3	31,752	0.01%
2019/12/23	7	46.26	11	46.13	45.90	-4	31,981	-0.01%
2019/12/20	1	46.80	8	46.38	46.80	-7	32,123	-0.02%
2019/12/19	4	46.40	4	46.19	45.90	0	32,661	0.00%
2019/12/18	18	46.35	3	46.37	46.00	15	33,134	0.05%
2019/12/17	6	47.93	4	48.04	47.90	2	33,154	0.01%
2019/12/16	18	46.17	28	46.37	47.90	-10	33,259	-0.03%
2019/12/13	52	46.98	28	46.87	45.80	24	33,304	0.07%
2019/12/12	9	48.32	10	48.70	48.75	-1	33,254	0.00%
2019/12/11	27	47.86	25	47.87	47.70	2	33,557	0.01%
2019/12/10	16	47.85	30	47.93	48.30	-14	33,920	-0.04%
2019/12/09	12	48.34	11	48.49	47.75	1	34,326	0.00%
2019/12/06	10	47.66	4	47.59	47.45	6	34,645	0.02%
2019/12/05	20	47.80	4	47.94	47.95	16	35,780	0.04%
2019/12/04	22	47.04	16	47.77	46.90	6	37,666	0.02%
2019/12/03	10	48.79	1	48.45	48.45	9	39,329	0.02%
2019/12/02	21	48.87	61	48.02	49.90	-40	39,620	-0.10%
2019/11/29	7	48.92	1	48.65	48.95	6	39,645	0.02%
2019/11/28	18	49.45	10	49.56	49.40	8	39,863	0.02%
2019/11/27	4	50.55	3	50.50	50.00	1	41,176	0.00%
2019/11/26	15	50.59	14	50.71	50.50	1	41,983	0.00%
2019/11/25	1	50.10	2	49.98	49.60	-1	42,057	0.00%
2019/11/22	8	49.34	17	49.45	49.50	-9	42,338	-0.02%
2019/11/21	14	49.79	1	49.50	49.50	13	42,736	0.03%
2019/11/20	6	50.02	5	50.24	50.60	1	43,309	0.00%
2019/11/19	4	51.18	3	50.20	50.60	1	45,154	0.00%
2019/11/18	11	51.92	12	51.20	51.20	-1	45,711	0.00%
2019/11/15	34	52.10	7	51.43	51.00	27	45,973	0.06%
2019/11/14	4	51.10	9	51.82	52.20	-5	46,146	-0.01%
2019/11/13	13	49.92	20	50.12	50.90	-7	46,986	-0.01%
2019/11/12	40	48.39	44	48.59	50.10	-4	47,221	-0.01%
2019/11/11	63	46.59	78	46.54	47.05	-15	46,232	-0.03%
2019/11/08	1	43.90	26	44.60	44.70	-25	44,678	-0.06%
2019/11/07	2	43.30	15	43.27	43.30	-13	44,375	-0.03%
2019/11/06	6	44.18	2	44.23	43.90	4	44,263	0.01%
2019/11/05	22	44.93	19	45.07	45.45	3	43,928	0.01%
2019/11/04	12	44.60	16	44.86	45.00	-4	43,667	-0.01%
2019/11/01	17	42.94	14	42.79	43.00	3	43,027	0.01%
2019/10/31	11	42.07	26	42.59	42.75	-15	42,830	-0.04%
2019/10/30	8	40.91	20	40.90	41.80	-12	42,219	-0.03%
2019/10/29	4	41.15	1	40.55	40.75	3	41,778	0.01%
2019/10/28	2	40.93	14	41.49	41.80	-12	41,663	-0.03%
2019/10/25	22	40.19	25	40.60	40.75	-3	41,324	-0.01%
2019/10/24	25	41.36	8	41.18	41.50	17	41,037	0.04%
2019/10/23	4	41.80	25	41.53	41.85	-21	41,300	-0.05%
2019/10/22	36	41.86	44	41.50	40.95	-8	42,375	-0.02%
2019/10/21	16	41.23	11	41.30	41.30	5	43,052	0.01%
2019/10/18	23	41.20	43	41.51	41.30	-20	43,326	-0.05%
2019/10/17	15	40.85	1	40.95	40.85	14	43,947	0.03%
2019/10/16	33	41.32	38	41.27	41.30	-5	44,070	-0.01%
2019/10/15	35	41.31	23	40.82	40.75	12	43,931	0.03%
2019/10/14	47	40.37	90	40.53	41.20	-43	44,038	-0.10%
2019/10/09	70	39.09	42	38.78	38.60	28	43,419	0.06%
2019/10/08	26	38.42	78	38.68	38.95	-52	43,382	-0.12%
2019/10/07	27	38.46	37	38.32	38.15	-10	42,489	-0.02%
2019/10/04	30	37.83	39	37.81	37.90	-9	41,966	-0.02%
2019/10/03	29	37.20	35	37.36	37.70	-6	41,536	-0.01%
2019/10/02	53	36.87	81	37.08	37.80	-28	41,033	-0.07%
2019/10/01	93	35.67	31	35.77	35.90	62	40,230	0.15%
2019/09/27	13	34.78	89	34.99	34.75	-76	39,831	-0.19%
2019/09/26	6	36.12	4	35.65	35.60	2	39,393	0.01%
2019/09/25	22	35.95	9	36.02	36.10	13	39,158	0.03%
2019/09/24	62	36.72	99	36.23	35.80	-37	39,255	-0.09%
2019/09/23	34	37.56	50	37.55	37.50	-16	38,966	-0.04%
2019/09/20	16	36.96	17	37.02	36.85	-1	38,463	0.00%
2019/09/19	36	36.77	25.1	36.99	36.95	10.9	37,999	0.03%
2019/09/18	76	36.82	137.3	36.55	36.50	-61.3	37,726	-0.16%	大賣/
2019/09/17	24	36.62	88	36.79	36.70	-64	37,174	-0.17%
2019/09/16	67	36.43	23	36.28	36.25	44	37,095	0.12%
2019/09/12	45	35.95	114	35.91	35.85	-69	36,562	-0.19%	大賣/
2019/09/11	73	35.39	67	35.49	35.55	6	36,167	0.02%
2019/09/10	30	35.38	33	35.65	35.70	-3	35,595	-0.01%
2019/09/09	105.1	36.40	114	35.91	35.55	-8.9	35,065	-0.03%	大買/大賣/
2019/09/06	141	37.39	150	37.43	37.00	-9	34,262	-0.03%	大買/大賣/
2019/09/05	68	35.48	129	36.16	36.60	-61	32,356	-0.19%	大賣/
2019/09/04	43	32.84	132	32.80	33.30	-89	30,454	-0.29%	大賣/
2019/09/03	48	32.48	43	32.36	32.10	5	30,089	0.02%
2019/09/02	72	32.09	89	31.99	32.50	-17	29,806	-0.06%
2019/08/30	122	32.95	195	32.43	32.10	-73	29,435	-0.25%	大買/大賣/
2019/08/29	39	31.59	86	32.16	32.15	-47	28,021	-0.17%
2019/08/28	17	30.93	46	30.75	30.65	-29	27,048	-0.11%
2019/08/27	57	31.40	35	30.97	30.80	22	26,720	0.08%
2019/08/26	73	31.20	23	31.45	30.95	50	26,329	0.19%
2019/08/23	57	32.46	40	32.40	32.40	17	25,684	0.07%
2019/08/22	57	31.77	190	31.80	32.80	-133	24,986	-0.53%	大賣/鉅額交易
2019/08/21	11	30.17	50	29.98	30.60	-39	22,932	-0.17%
2019/08/20	18	29.33	28	29.47	29.10	-10	22,112	-0.05%
2019/08/19	23	29.85	85	29.86	29.60	-62	21,683	-0.29%
2019/08/16	21	29.39	140	29.70	29.50	-119	21,065	-0.56%	大賣/鉅額交易
2019/08/15	63	28.73	76	28.50	28.60	-13	19,576	-0.07%
2019/08/14	67	27.47	35	27.67	27.50	32	18,507	0.17%
2019/08/13	1	26.40	2	26.40	26.65	-1	18,053	-0.01%
2019/08/12	26	26.75	0	0.00	26.75	26	18,163	0.14%
2019/08/08	2	26.63	13	26.75	26.85	-11	18,476	-0.06%
2019/08/07	6	26.61	7	26.26	26.25	-1	18,360	-0.01%
2019/08/06	3	24.82	22	25.75	26.25	-19	18,355	-0.10%
2019/08/05	1	25.60	3	25.55	25.50	-2	18,274	-0.01%
2019/08/02	18	25.79	11	25.65	26.00	7	18,250	0.04%
2019/08/01	16	26.52	2	26.63	26.40	14	18,095	0.08%
2019/07/31	8	26.69	18	26.82	27.00	-10	17,994	-0.06%
2019/07/30	38	26.14	2	25.90	26.20	36	17,759	0.20%
2019/07/29	15	26.55	4	26.65	26.50	11	17,817	0.06%
2019/07/26	18	26.58	47	26.68	26.75	-29	17,716	-0.16%
2019/07/25	78	26.97	42	26.94	27.05	36	17,541	0.21%
2019/07/24	199	26.91	244	26.55	26.35	-45	17,125	-0.26%	大買/大賣/
2019/07/23	163	28.60	55	28.66	28.20	108	16,007	0.67%	大買/鉅額交易
2019/07/22	18	28.82	16	28.88	29.00	2	14,988	0.01%
2019/07/19	154	29.58	145	29.92	29.25	9	14,758	0.06%	大買/大賣/
2019/07/18	110	28.98	69	28.96	29.05	41	14,620	0.28%	大買/
2019/07/17	3	28.57	6	28.58	28.70	-3	14,531	-0.02%
2019/07/16	42	28.45	18	28.47	28.60	24	14,662	0.16%
2019/07/15	16	27.57	8	28.01	28.20	8	14,314	0.06%
2019/07/12	3	26.75	87	26.81	27.10	-84	14,129	-0.59%
2019/07/11	26	25.83	3	25.90	25.95	23	14,174	0.16%
2019/07/10	0	0.00	1	26.40	26.30	-1	14,850	-0.01%
2019/07/09	7	26.13	5	26.29	26.20	2	15,220	0.01%
2019/07/08	1	26.50	10	26.50	26.40	-9	16,078	-0.06%
2019/07/05	1	26.70	2	26.73	26.70	-1	16,403	-0.01%
2019/07/04	0	0.00	5	26.82	26.90	-5	16,726	-0.03%
2019/07/03	7	26.78	46	26.67	26.65	-39	16,980	-0.23%
2019/07/02	8	26.66	49	26.70	26.65	-41	17,478	-0.23%
2019/07/01	19	26.70	9	26.54	26.60	10	18,100	0.06%
2019/06/28	22	26.26	23	26.15	26.05	-1	18,963	-0.01%
2019/06/27	20	25.62	4	25.93	26.00	16	20,197	0.08%
2019/06/26	0	0.00	3	25.37	25.35	-3	20,600	-0.01%
2019/06/25	3	25.47	15	25.67	25.30	-12	20,709	-0.06%
2019/06/24	2	25.80	3	25.75	25.80	-1	20,854	0.00%
2019/06/21	44	25.94	61	25.94	25.95	-17	20,896	-0.08%
2019/06/20	0	0.00	6	25.39	25.35	-6	20,493	-0.03%
2019/06/19	0	0.00	3	25.20	25.25	-3	20,503	-0.01%
2019/06/18	4	25.08	10	24.95	24.85	-6	20,559	-0.03%
2019/06/17	1	25.10	2	24.95	24.95	-1	20,649	0.00%
2019/06/14	121	25.49	26	25.43	25.00	95	20,766	0.46%	大買/
2019/06/13	6	25.20	8	25.17	25.35	-2	20,360	-0.01%
2019/06/12	0	0.00	6	25.15	25.20	-6	20,296	-0.03%
2019/06/11	41	24.90	32	24.76	24.90	9	20,305	0.04%
2019/06/10	12	23.97	9	24.16	24.35	3	20,085	0.01%
2019/06/06	2	23.45	6	23.40	23.40	-4	20,058	-0.02%
2019/06/05	4	23.53	3	23.90	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	1	23.15	1	22.90	23.15	0	20,259	0.00%
2019/05/30	1	22.50	11	22.46	22.80	-10	20,363	-0.05%
2019/05/29	7	22.21	1	22.10	22.05	6	20,338	0.03%
2019/05/28	49	22.93	10	23.31	22.60	39	20,280	0.19%
2019/05/27	2	22.75	2	22.58	23.15	0	20,272	0.00%
2019/05/24	24	23.29	2	23.38	23.00	22	20,291	0.11%
2019/05/23	6	23.44	7	23.67	23.70	-1	20,268	0.00%
2019/05/22	5	23.72	14	23.56	23.55	-9	20,365	-0.04%
2019/05/21	14	23.18	3	23.15	23.20	11	20,493	0.05%
2019/05/20	18	23.58	0	0.00	23.50	18	21,209	0.08%
2019/05/17	2	24.00	2	23.90	23.75	0	21,337	0.00%
2019/05/16	14	24.47	4	24.54	23.65	10	21,310	0.05%
2019/05/15	13	23.88	19	23.87	23.95	-6	21,224	-0.03%
2019/05/14	10	23.40	0	0.00	23.50	10	21,291	0.05%
2019/05/13	0	0.00	3	23.15	23.10	-3	21,387	-0.01%
2019/05/10	2	24.65	3	24.03	24.00	-1	21,375	0.00%
2019/05/09	26	25.04	29	25.16	24.35	-3	21,316	-0.01%
2019/05/08	4	24.58	17	24.87	25.00	-13	21,224	-0.06%
2019/05/07	6	24.83	4	24.90	24.80	2	21,241	0.01%
2019/05/06	14	24.61	1	24.70	24.50	13	21,236	0.06%
2019/05/03	1	25.80	8	25.80	25.75	-7	20,972	-0.03%
2019/05/02	35	25.70	21	25.98	25.70	14	20,975	0.07%
2019/04/30	15	25.40	25	25.35	25.55	-10	20,948	-0.05%
2019/04/29	2	25.75	1	25.00	25.90	1	20,870	0.00%
2019/04/26	0	0.00	13	25.66	25.70	-13	20,598	-0.06%
2019/04/25	24	26.08	17	26.10	26.10	7	20,614	0.03%
2019/04/24	52	26.49	18	26.59	25.85	34	20,653	0.16%
2019/04/23	24	28.12	62	28.23	27.55	-38	19,663	-0.19%
2019/04/22	44	28.09	41	28.10	28.10	3	19,327	0.02%
2019/04/19	5	27.45	7	27.61	27.35	-2	18,894	-0.01%
2019/04/18	51	27.40	41	27.51	27.00	10	18,667	0.05%
2019/04/17	64	27.87	112	27.90	27.50	-48	18,384	-0.26%	大賣/
2019/04/16	136	28.41	72	28.16	28.05	64	17,818	0.36%	大買/
2019/04/15	59	27.42	16	27.47	27.35	43	17,098	0.25%
2019/04/12	89	27.65	221	27.64	27.55	-132	16,723	-0.79%	大賣/鉅額交易
2019/04/11	108	26.87	5	27.15	26.80	103	15,825	0.65%	大買/鉅額交易
2019/04/10	48	26.86	18	26.82	26.90	30	15,437	0.19%
2019/04/09	27	26.52	51	26.67	26.45	-24	15,118	-0.16%
2019/04/08	81	27.22	38	27.38	27.05	43	14,820	0.29%
2019/04/03	92	26.52	113	26.56	26.60	-21	14,225	-0.15%	大賣/
2019/04/02	68	26.16	80	26.17	26.40	-12	13,501	-0.09%
2019/04/01	57	25.24	58	25.35	25.30	-1	12,231	-0.01%
2019/03/29	23	23.06	39	23.04	23.70	-16	10,574	-0.15%
2019/03/28	2	22.40	4	22.53	22.70	-2	10,037	-0.02%
2019/03/27	0	0.00	18	22.56	22.70	-18	10,028	-0.18%
2019/03/26	7	21.72	4	21.89	21.70	3	10,195	0.03%
2019/03/25	16	21.87	0	0.00	22.00	16	10,179	0.16%
2019/03/22	7	22.62	5	22.70	22.35	2	10,200	0.02%
2019/03/21	18	22.60	51	22.70	22.60	-33	10,207	-0.32%
2019/03/20	0	0.00	5	22.53	22.35	-5	10,283	-0.05%
2019/03/19	94	22.57	40	22.56	22.35	54	10,382	0.52%
2019/03/18	7	22.06	3	22.25	22.15	4	10,457	0.04%
2019/03/15	17	21.64	50	21.55	21.80	-33	10,411	-0.32%
2019/03/14	7	21.69	1	21.70	21.50	6	10,552	0.06%
2019/03/13	2	22.15	1	22.20	22.20	1	10,743	0.01%
2019/03/12	4	22.64	0	0.00	22.40	4	10,932	0.04%
2019/03/11	5	22.05	9	22.07	22.10	-4	11,167	-0.04%
2019/03/08	1.3	21.70	6	21.70	21.65	-4.7	11,761	-0.04%
2019/03/07	18	22.48	0	0.00	22.20	18	11,895	0.15%
2019/03/06	1	22.80	8	22.85	22.90	-7	12,051	-0.06%
2019/03/05	13	23.15	1	23.10	22.80	12	12,248	0.10%
2019/03/04	0	0.00	9	22.79	22.95	-9	12,222	-0.07%
2019/02/27	6	23.11	1	23.00	22.70	5	12,217	0.04%
2019/02/26	8	22.88	4	22.91	23.05	4	12,267	0.03%
2019/02/25	7	22.92	5	23.01	23.00	2	12,418	0.02%
2019/02/22	11	22.99	0	0.00	23.00	11	12,358	0.09%
2019/02/21	14	22.86	19	23.01	23.20	-5	12,366	-0.04%
2019/02/20	11	22.86	7	22.87	22.95	4	12,650	0.03%
2019/02/19	24	22.47	65	22.80	23.05	-41	12,561	-0.33%
2019/02/18	0	0.00	28	21.71	21.90	-28	11,968	-0.23%
2019/02/15	21.4	21.53	0	0.00	21.55	21.4	12,015	0.18%
2019/02/14	32	21.88	17	21.75	21.50	15	12,021	0.12%
2019/02/13	28	21.68	12	21.65	21.70	16	11,962	0.13%
2019/02/12	8	21.38	12	21.33	21.60	-4	12,446	-0.03%
2019/02/11	4	21.15	1	20.90	21.20	3	12,566	0.02%
2019/01/29	5	20.65	1	20.60	20.80	4	13,024	0.03%
2019/01/28	2	21.05	0	0.00	20.85	2	13,415	0.01%
2019/01/25	5	20.70	0	0.00	20.70	5	13,626	0.04%
2019/01/24	2	20.50	2	20.55	20.50	0	13,733	0.00%
2019/01/23	0	0.00	19	20.04	20.50	-19	13,935	-0.14%
2019/01/22	4	20.41	3	20.50	20.20	1	14,072	0.01%
2019/01/21	0	0.00	2	20.75	20.70	-2	14,161	-0.01%
2019/01/18	0	0.00	26	20.57	20.60	-26	14,266	-0.18%
2019/01/17	20	20.45	1	20.85	20.30	19	14,486	0.13%
2019/01/16	8	20.36	8	20.38	20.60	0	14,495	0.00%
2019/01/15	2.3	19.80	10	20.07	20.20	-7.7	14,360	-0.05%
2019/01/14	3	19.73	0	0.00	19.60	3	14,438	0.02%
2019/01/10	0	0.00	1	19.95	20.05	-1	15,020	-0.01%
2019/01/09	9	19.93	15	19.95	19.90	-6	15,386	-0.04%
2019/01/08	0	0.00	1	20.10	20.05	-1	15,487	-0.01%
2019/01/07	1	19.70	12	19.94	19.90	-11	15,621	-0.07%
2019/01/04	15	19.15	13	19.23	19.20	2	15,783	0.01%
2019/01/03	6	19.88	2	20.23	19.80	4	15,907	0.03%
2018/12/28	13	19.86	0	0.00	19.80	13	16,284	0.08%
2018/12/27	3	20.40	0	0.00	20.20	3	16,852	0.02%
2018/12/26	5	20.05	0	0.00	19.90	5	16,926	0.03%
2018/12/25	11	20.06	7	20.13	20.15	4	17,065	0.02%
2018/12/22	3	20.55	0	0.00	20.60	3	17,189	0.02%
2018/12/21	4	20.63	13	20.70	20.95	-9	17,410	-0.05%
2018/12/20	4	20.55	17	20.57	20.60	-13	17,722	-0.07%
2018/12/19	10	21.61	19	21.65	21.30	-9	17,714	-0.05%
2018/12/18	0	0.00	3	20.80	21.05	-3	17,683	-0.02%
2018/12/17	8	21.21	0	0.00	21.05	8	17,765	0.05%
2018/12/14	9	21.40	2	21.53	21.50	7	17,781	0.04%
2018/12/13	12	21.93	5	21.93	21.95	7	17,820	0.04%
2018/12/12	8	21.44	3	21.60	21.60	5	17,689	0.03%
2018/12/11	4	21.23	5	21.41	21.10	-1	17,662	-0.01%
2018/12/10	2	20.60	0	0.00	20.65	2	17,651	0.01%
2018/12/07	4	20.99	55	21.15	21.20	-51	17,651	-0.29%
2018/12/06	8	21.16	9	20.54	20.35	-1	17,640	-0.01%
2018/12/05	7	21.87	6	21.80	21.80	1	17,458	0.01%
2018/12/04	10	22.55	13	22.51	22.40	-3	17,852	-0.02%
2018/12/03	10	22.07	46	21.94	22.30	-36	17,951	-0.20%
2018/11/30	3	20.43	1	20.50	20.40	2	17,427	0.01%
2018/11/29	17	20.70	9	20.37	20.00	8	17,294	0.05%
2018/11/28	9	20.21	9	20.24	20.35	0	17,213	0.00%
2018/11/27	0	0.00	25	19.65	19.85	-25	17,126	-0.15%
2018/11/26	1	19.30	16	19.22	19.20	-15	17,119	-0.09%
2018/11/23	13	19.04	5	19.07	19.05	8	17,118	0.05%
2018/11/22	13	19.76	141	19.74	19.45	-128	17,050	-0.75%	大賣/鉅額交易
2018/11/21	10	19.46	1	19.50	19.55	9	16,899	0.05%
2018/11/20	24	19.69	129	19.67	19.65	-105	16,952	-0.62%	大賣/鉅額交易
2018/11/19	132	20.15	10	20.32	20.10	122	17,034	0.72%	大買/鉅額交易
2018/11/16	127	19.79	14	19.77	19.20	113	16,955	0.67%	大買/鉅額交易
2018/11/15	2	19.40	32	19.31	19.55	-30	16,886	-0.18%
2018/11/14	8	19.01	34	18.93	19.10	-26	16,986	-0.15%
2018/11/13	23	18.04	11	18.68	18.70	12	17,107	0.07%
2018/11/12	4	18.23	31	18.54	18.60	-27	17,024	-0.16%
2018/11/09	51	18.24	1	18.20	18.30	50	16,951	0.29%
2018/11/08	4	19.10	14	19.35	19.00	-10	16,502	-0.06%
2018/11/07	14	18.86	0	0.00	18.85	14	16,287	0.09%
2018/11/06	20	19.12	5	19.55	18.75	15	16,284	0.09%
2018/11/05	51	20.23	21	20.31	19.90	30	15,950	0.19%
2018/11/02	20	21.35	8	21.19	21.30	12	15,614	0.08%
2018/10/31	2	19.90	2	19.68	19.80	0	15,696	0.00%
2018/10/30	6	19.09	24	19.50	19.15	-18	15,858	-0.11%
2018/10/29	1	18.90	3	18.92	18.95	-2	16,107	-0.01%
2018/10/26	5	18.33	3	18.73	18.35	2	16,437	0.01%
2018/10/25	21	18.45	13	18.45	18.25	8	16,927	0.05%
2018/10/24	2	19.93	0	0.00	19.75	2	16,924	0.01%
2018/10/23	1	20.20	0	0.00	20.10	1	16,963	0.01%
2018/10/22	1	20.15	2	20.73	20.80	-1	17,118	-0.01%
2018/10/19	11	20.39	1	20.10	20.45	10	17,055	0.06%
2018/10/18	0	0.00	1	20.85	20.95	-1	17,019	-0.01%
2018/10/17	6	20.98	3	20.62	20.35	3	16,837	0.02%
2018/10/16	4	21.48	8	21.26	21.20	-4	16,856	-0.02%
2018/10/15	2	20.38	29	20.78	20.75	-27	16,972	-0.16%
2018/10/12	2	19.20	14	19.20	20.10	-12	16,971	-0.07%
2018/10/11	22	19.50	14	19.56	19.35	8	17,020	0.05%
2018/10/09	3	21.70	2	21.85	21.50	1	17,107	0.01%
2018/10/08	2	21.65	1	21.70	21.65	1	17,213	0.01%
2018/10/05	58	21.46	20	21.40	21.40	38	17,064	0.22%
2018/10/04	2	23.55	1	23.60	23.45	1	16,604	0.01%
2018/10/03	6	23.73	2	24.30	23.70	4	16,650	0.02%
2018/10/02	6	24.41	12	24.35	24.50	-6	16,732	-0.04%
2018/10/01	6	24.32	0	0.00	24.40	6	16,847	0.04%
2018/09/28	11	24.45	3	24.33	24.10	8	16,892	0.05%
2018/09/27	13	24.92	1	24.85	24.65	12	16,787	0.07%
2018/09/26	1	24.55	1	24.50	24.55	0	16,534	0.00%
2018/09/25	13	24.93	8	24.95	24.70	5	16,640	0.03%
2018/09/21	3	23.62	3	24.03	24.10	0	16,420	0.00%
2018/09/20	1	23.35	6	23.48	23.25	-5	16,399	-0.03%
2018/09/19	3	23.85	0	0.00	23.65	3	16,559	0.02%
2018/09/18	13	24.25	1	24.05	23.95	12	16,537	0.07%
2018/09/17	2	24.70	0	0.00	24.80	2	16,679	0.01%
2018/09/14	4	24.18	4	24.28	24.60	0	16,705	0.00%
2018/09/13	1	23.30	21	23.43	23.55	-20	16,891	-0.12%
2018/09/12	7	23.28	6	23.10	23.10	1	17,158	0.01%
2018/09/11	18	23.86	4	23.65	23.85	14	17,449	0.08%
2018/09/10	24	23.76	12	23.90	23.30	12	18,032	0.07%
2018/09/07	42	26.51	52	25.88	25.85	-10	19,104	-0.05%
2018/09/06	4	28.15	22	28.05	28.00	-18	21,158	-0.09%
2018/09/05	24	28.10	13	28.01	27.85	11	22,206	0.05%
2018/09/04	11	27.95	11	27.85	27.90	0	22,719	0.00%
2018/09/03	3	28.75	12	28.74	28.55	-9	22,715	-0.04%
2018/08/31	1	28.90	5	29.30	29.40	-4	22,722	-0.02%
2018/08/30	5	29.13	2	29.15	29.10	3	22,854	0.01%
2018/08/29	13	29.04	7	29.13	29.10	6	22,947	0.03%
2018/08/28	6	29.42	40	29.30	28.90	-34	23,098	-0.15%
2018/08/27	9	28.94	10	29.15	29.25	-1	23,249	0.00%
2018/08/24	104	28.60	86	28.88	28.80	18	23,183	0.08%	大買/
2018/08/23	73	28.74	33	28.61	28.95	40	23,073	0.17%
2018/08/22	16	27.59	2	27.75	27.60	14	22,828	0.06%
2018/08/21	6	27.17	5	26.90	27.20	1	22,932	0.00%
2018/08/20	19	28.13	5	27.78	27.40	14	23,086	0.06%
2018/08/17	32	29.31	1	29.15	29.00	31	22,995	0.13%
2018/08/16	40	28.86	11	29.04	29.05	29	23,348	0.12%
2018/08/15	19	29.51	1	29.45	29.35	18	23,421	0.08%
2018/08/14	23	29.99	0	0.00	30.50	23	23,514	0.10%
2018/08/13	6	29.60	6	30.86	29.85	0	23,716	0.00%
2018/08/10	5	31.10	12	31.42	31.10	-7	23,821	-0.03%
2018/08/09	1	31.55	1	31.55	31.50	0	23,939	0.00%
2018/08/08	10	32.07	22	32.17	31.90	-12	24,118	-0.05%
2018/08/07	22	32.31	15	32.18	32.00	7	24,418	0.03%
2018/08/06	3	32.88	17	32.97	33.00	-14	24,297	-0.06%
2018/08/03	22	31.95	54	32.59	32.00	-32	24,510	-0.13%
2018/08/02	35	32.09	58	32.10	32.20	-23	24,651	-0.09%
2018/08/01	97	31.59	129	31.99	32.20	-32	25,327	-0.13%	大賣/
2018/07/31	3	30.45	3	30.78	30.40	0	25,290	0.00%
2018/07/30	6	30.88	7	30.63	30.40	-1	25,140	0.00%
2018/07/27	8	30.74	6	30.60	30.90	2	25,161	0.01%
2018/07/26	62	30.15	7	30.09	30.25	55	25,300	0.22%
2018/07/25	1	29.60	7	29.56	30.00	-6	25,565	-0.02%
2018/07/24	2	29.15	1	29.40	29.35	1	25,400	0.00%
2018/07/23	25	29.16	1	29.30	29.05	24	25,313	0.09%
2018/07/20	12	30.75	19	30.51	30.25	-7	25,076	-0.03%
2018/07/19	8	29.88	26	29.96	29.95	-18	24,901	-0.07%
2018/07/18	22	29.67	29	29.64	30.10	-7	24,931	-0.03%
2018/07/17	55	29.22	7	29.44	29.10	48	24,825	0.19%
2018/07/16	23	30.32	2	30.63	30.00	21	24,839	0.08%
2018/07/13	1.2	31.17	2	31.10	31.00	-0.8	24,691	0.00%
2018/07/12	2	30.85	1	30.75	31.00	1	24,774	0.00%
2018/07/11	0	0.00	13	30.50	30.75	-13	24,952	-0.05%
2018/07/10	61	30.59	70	30.57	30.35	-9	25,171	-0.04%
2018/07/09	50	30.87	4	30.96	31.15	46	26,232	0.18%
2018/07/06	6	30.76	60	30.65	30.80	-54	26,899	-0.20%
2018/07/05	3	30.73	22	31.76	30.65	-19	26,945	-0.07%
2018/07/04	5	31.79	11	31.98	31.95	-6	26,993	-0.02%
2018/07/03	14	33.16	16	32.72	32.50	-2	27,117	-0.01%
2018/07/02	10	32.55	1	32.80	32.55	9	26,962	0.03%
2018/06/29	52	32.09	2	32.03	32.35	50	27,093	0.18%
2018/06/28	21	32.05	14	31.76	31.65	7	27,009	0.03%
2018/06/27	21	32.61	2	32.58	32.30	19	26,950	0.07%
2018/06/26	6	32.23	20	32.31	32.55	-14	26,929	-0.05%
2018/06/25	1	33.15	13	33.35	33.00	-12	26,886	-0.04%
2018/06/22	32	33.68	12	33.63	33.15	20	26,980	0.07%
2018/06/21	19	35.10	20	35.85	34.60	-1	26,896	0.00%
2018/06/20	26	35.00	21	34.70	35.60	5	26,861	0.02%
2018/06/19	100	35.77	78	36.23	34.90	22	26,765	0.08%
2018/06/15	204	38.35	65	38.16	37.70	139	26,255	0.53%	大買/鉅額交易
2018/06/14	163	38.09	121	38.36	38.90	42	24,915	0.17%	大買/大賣/
2018/06/13	35	35.23	20	35.19	35.40	15	22,937	0.07%
2018/06/12	50	34.35	80	34.16	33.80	-30	22,031	-0.14%
2018/06/11	19	32.84	25	32.79	32.75	-6	21,673	-0.03%
2018/06/08	4	33.60	0	0.00	33.40	4	21,921	0.02%
2018/06/07	84	33.97	9	33.64	33.65	75	22,377	0.34%
2018/06/06	9	34.49	23	34.60	34.55	-14	22,251	-0.06%
2018/06/05	16	34.64	3	34.48	34.15	13	22,400	0.06%
2018/06/04	24	34.65	22	34.77	34.90	2	22,455	0.01%
2018/06/01	0	0.00	8	33.69	33.70	-8	22,512	-0.04%
2018/05/31	4	33.88	3	34.10	33.60	1	22,802	0.00%
2018/05/30	10	33.66	0	0.00	33.55	10	23,288	0.04%
2018/05/29	22	34.78	5	35.00	34.50	17	23,391	0.07%
2018/05/28	14	34.96	18	34.99	34.95	-4	23,570	-0.02%
2018/05/25	22	34.21	56	34.31	34.20	-34	23,415	-0.15%
2018/05/24	24	34.21	17	34.03	34.45	7	23,628	0.03%
2018/05/23	2	33.30	0	0.00	33.15	2	23,605	0.01%
2018/05/22	2	33.53	5	33.77	33.40	-3	23,453	-0.01%
2018/05/21	15	33.15	16	33.62	33.80	-1	23,377	0.00%
2018/05/18	13	33.18	4	33.23	32.70	9	23,167	0.04%
2018/05/17	63	33.34	40	33.36	33.30	23	23,090	0.10%
2018/05/16	4	33.16	4	33.53	33.10	0	23,046	0.00%
2018/05/15	17	33.97	91	33.99	33.80	-74	22,957	-0.32%
2018/05/14	11	34.39	9	34.27	34.15	2	23,036	0.01%
2018/05/11	17	34.34	26	34.50	34.10	-9	23,132	-0.04%
2018/05/10	13	33.97	24	34.06	33.80	-11	22,666	-0.05%
2018/05/09	151	33.54	161	33.62	33.20	-10	22,350	-0.04%	大買/大賣/
2018/05/08	30	32.90	49	32.45	32.80	-19	21,464	-0.09%
2018/05/07	8	31.16	1	31.35	30.95	7	21,176	0.03%
2018/05/04	16	31.67	11	31.75	30.95	5	21,506	0.02%
2018/05/03	28	31.61	19	31.90	31.75	9	22,074	0.04%
2018/05/02	7	31.47	32	31.63	31.35	-25	21,805	-0.11%
2018/04/30	7	29.67	16	29.56	29.75	-9	21,501	-0.04%
2018/04/27	0	0.00	5	29.50	29.30	-5	21,559	-0.02%
2018/04/26	8	29.50	0	0.00	29.00	8	21,626	0.04%
2018/04/25	26	29.87	2	29.20	30.10	24	21,588	0.11%
2018/04/24	32	29.96	22	29.70	30.00	10	21,592	0.05%
2018/04/23	7	31.39	1	31.25	31.00	6	21,465	0.03%
2018/04/20	25	32.46	9	31.92	32.10	16	21,387	0.07%
2018/04/19	1	32.00	7	31.75	31.70	-6	21,201	-0.03%
2018/04/18	9	31.81	8	31.99	31.70	1	21,291	0.00%
2018/04/17	17	31.72	13	31.78	31.45	4	21,209	0.02%
2018/04/16	57	32.87	9	32.95	32.65	48	21,189	0.23%
2018/04/13	53	33.01	24	33.21	33.05	29	21,166	0.14%
2018/04/12	1	30.65	27.5	30.81	31.35	-26.5	20,249	-0.13%
2018/04/11	8	28.91	11	28.86	28.50	-3	19,771	-0.02%
2018/04/10	0	0.00	2	29.33	29.40	-2	19,800	-0.01%
2018/04/09	15	29.27	3	29.43	29.00	12	19,934	0.06%
2018/04/03	5	30.05	2	30.03	30.20	3	19,923	0.02%
2018/04/02	33	30.77	10	30.64	30.45	23	20,214	0.11%
2018/03/30	11.5	29.63	10	29.85	29.50	1.5	20,210	0.01%
2018/03/29	0	0.00	4	30.18	30.00	-4	20,387	-0.02%
2018/03/28	17	30.02	0	0.00	29.90	17	20,561	0.08%
2018/03/27	2	31.15	4	31.15	30.95	-2	20,417	-0.01%
2018/03/26	11	30.13	2	30.25	30.65	9	20,355	0.04%
2018/03/23	12	30.66	29	30.94	30.50	-17	20,233	-0.08%
2018/03/22	12	32.20	5	32.07	32.00	7	19,980	0.04%
2018/03/21	17	31.69	1	31.80	31.55	16	19,663	0.08%
2018/03/20	13	30.40	14	30.63	30.60	-1	19,418	-0.01%
2018/03/19	62	31.41	4	31.48	31.10	58	19,183	0.30%
2018/03/16	2	32.43	10	32.50	32.15	-8	18,762	-0.04%
2018/03/15	14	32.76	0	0.00	32.60	14	18,777	0.07%
2018/03/14	27	33.34	21	33.50	33.20	6	18,836	0.03%
2018/03/13	30	33.06	11	33.05	32.95	19	18,651	0.10%
2018/03/12	7	32.40	0	0.00	32.25	7	18,307	0.04%
2018/03/09	31	32.10	38	32.24	31.90	-7	18,457	-0.04%
2018/03/08	11	31.95	3	32.20	32.25	8	18,686	0.04%
2018/03/07	24	32.31	3	32.40	31.85	21	18,602	0.11%
2018/03/06	1	32.85	2	33.25	32.80	-1	18,614	-0.01%
2018/03/05	30	33.81	22	33.64	33.10	8	18,739	0.04%
2018/03/02	13	34.65	6	34.62	34.70	7	18,481	0.04%
2018/03/01	20	34.34	0	0.00	33.85	20	18,503	0.11%
2018/02/27	4	34.26	1	34.80	34.00	3	18,561	0.02%
2018/02/26	9	35.40	6	35.43	34.80	3	19,253	0.02%
2018/02/23	12	35.21	41	34.93	35.85	-29	19,068	-0.15%
2018/02/22	1	33.20	25	33.20	33.30	-24	19,016	-0.13%
2018/02/21	3	33.70	2	34.08	33.80	1	19,254	0.01%
2018/02/12	0	0.00	17	33.40	33.05	-17	19,375	-0.09%
2018/02/09	9	32.65	33	33.10	33.35	-24	19,537	-0.12%
2018/02/08	1	34.40	0	0.00	34.30	1	19,637	0.01%
2018/02/07	17	35.87	15	35.23	34.95	2	19,961	0.01%
2018/02/06	13	34.86	18	34.90	34.65	-5	20,642	-0.02%
2018/02/05	5	37.30	17	35.67	37.20	-12	20,457	-0.06%
2018/02/02	3	36.13	5	36.20	35.85	-2	20,599	-0.01%
2018/02/01	12	36.04	1	35.70	35.65	11	21,815	0.05%
2018/01/31	7	36.15	5	36.16	36.20	2	22,319	0.01%
2018/01/30	4	36.69	10	36.99	37.15	-6	22,530	-0.03%
2018/01/29	1	35.05	25	34.97	36.45	-24	23,005	-0.10%
2018/01/26	59	36.24	20	35.28	34.90	39	23,509	0.17%
2018/01/25	9	38.49	1	38.55	38.00	8	22,966	0.03%
2018/01/24	5	38.10	2	38.10	38.25	3	23,424	0.01%
2018/01/23	10	38.68	0	0.00	38.50	10	23,505	0.04%
2018/01/22	45	39.09	5	38.81	39.15	40	23,584	0.17%
2018/01/19	0	0.00	2	38.80	38.75	-2	23,547	-0.01%
2018/01/18	15	38.37	15	38.37	38.30	0	23,471	0.00%
2018/01/16	0	0.00	25	39.19	39.20	-25	23,463	-0.11%
2018/01/15	15	38.96	1	39.50	38.90	14	23,448	0.06%
2018/01/12	22	39.28	4	39.35	39.60	18	23,531	0.08%
2018/01/11	2	38.53	2	38.55	38.20	0	23,511	0.00%
2018/01/10	7	38.32	1	38.05	38.00	6	23,773	0.03%
2018/01/09	8	40.04	2	40.55	39.65	6	23,536	0.03%
2018/01/08	36	42.11	33	41.99	41.80	3	23,289	0.01%
2018/01/05	30	41.35	0	0.00	40.80	30	22,986	0.13%
2018/01/04	0	0.00	26	39.80	40.00	-26	22,763	-0.11%
2018/01/03	17	39.14	1	39.50	39.00	16	22,867	0.07%
2018/01/02	10	39.40	12	39.63	40.00	-2	22,745	-0.01%

〈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

玉山-台南券商分點個股進出
玉山-台南券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華通

券商分點績效/獲利分析

玉山-台南 券商分點個股進出 玉山-台南 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

玉山-台南券商分點個股進出
玉山-台南券商分點全部個股操作績效/獲利分析