華通 (2313)-元大-崇德券商分點個股進出

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
78.3
漲跌
▲1.3
漲幅
+1.69%
成交量
17,135張
產業
上市電子零組件類股
1847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－元大-崇德券商分點個股進出

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

元大-崇德券商分點個股進出
元大-崇德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
2024/05/07	3	78.13	2	77.35	78.30	1	28,909	0.00%
2024/05/06	1	77.30	0	0.00	77.00	1	28,872	0.00%
2024/05/03	1	80.20	3.3	79.25	78.00	-2.3	28,843	-0.01%
2024/05/02	1	77.20	1	77.40	77.90	0	28,921	0.00%
2024/04/30	2.3	78.69	1	77.60	77.20	1.3	29,353	0.00%
2024/04/29	1.5	76.90	2	77.90	77.80	-0.5	29,672	0.00%
2024/04/26	4	78.00	4	78.55	77.60	0	29,786	0.00%
2024/04/25	0	0.00	2	75.30	75.00	-2	29,631	-0.01%
2024/04/24	8	74.25	7	74.44	74.30	1	29,751	0.00%
2024/04/23	4.1	73.52	1	73.20	72.90	3.1	29,834	0.01%
2024/04/22	0.3	74.56	6.1	74.41	73.80	-5.9	29,948	-0.02%
2024/04/19	7.5	75.89	1	76.20	76.10	6.5	29,858	0.02%
2024/04/18	2	78.15	3	78.30	77.50	-1	29,762	0.00%
2024/04/17	4	77.78	3	77.83	78.00	1	29,828	0.00%
2024/04/16	3	77.07	4.1	77.45	76.60	-1.1	29,938	0.00%
2024/04/15	22.2	80.16	2	79.65	79.70	20.2	29,832	0.07%
2024/04/12	3	80.90	5.5	82.13	81.90	-2.5	29,842	-0.01%
2024/04/11	6	81.43	7	81.29	80.20	-1	29,737	0.00%
2024/04/10	13	82.48	6.2	82.74	81.80	6.8	29,707	0.02%
2024/04/09	12.2	81.79	8	82.64	81.40	4.2	29,710	0.01%
2024/04/08	34.6	83.11	42	83.27	83.50	-7.4	29,554	-0.03%
2024/04/03	4	79.73	2	79.95	79.60	2	29,085	0.01%
2024/04/02	6	80.60	12	80.68	80.20	-6	29,292	-0.02%
2024/04/01	19	79.77	13.1	80.57	79.20	5.9	29,279	0.02%
2024/03/29	5	79.80	3.5	80.49	80.40	1.5	29,170	0.01%
2024/03/28	2.2	78.11	4	78.43	78.20	-1.9	29,054	-0.01%
2024/03/27	4	77.35	9.4	78.05	77.70	-5.4	29,268	-0.02%
2024/03/26	28.6	78.64	10	76.82	75.90	18.6	29,380	0.06%
2024/03/25	1.1	80.53	7	80.93	80.00	-5.9	29,320	-0.02%
2024/03/22	12	79.03	2	79.40	79.50	10	29,473	0.03%
2024/03/21	10	79.74	8.4	79.54	79.40	1.6	29,535	0.01%
2024/03/20	16.5	79.46	3.5	79.56	78.40	13	29,906	0.04%
2024/03/19	21.1	81.71	15	82.07	81.00	6.1	31,496	0.02%
2024/03/18	29.1	80.88	34.5	81.16	82.10	-5.5	32,411	-0.02%
2024/03/15	10	78.21	8.1	78.64	77.70	1.9	32,922	0.01%
2024/03/14	25.2	79.46	24.6	79.72	78.70	0.6	32,926	0.00%
2024/03/13	67.3	81.26	21	81.83	81.20	46.3	32,844	0.14%
2024/03/12	43.7	83.97	36	84.15	82.40	7.7	32,839	0.02%
2024/03/11	28	80.26	84	80.71	82.00	-56	31,964	-0.18%
2024/03/08	25	77.09	50	76.61	75.60	-25	30,884	-0.08%
2024/03/07	30.4	78.70	34	77.58	76.20	-3.6	31,035	-0.01%
2024/03/06	8.1	77.69	15.3	77.29	77.60	-7.2	30,914	-0.02%
2024/03/05	4.4	77.29	9.1	76.88	76.40	-4.7	31,431	-0.02%
2024/03/04	14.4	77.41	14.1	77.75	77.00	0.3	32,972	0.00%
2024/03/01	21.8	74.52	10	74.18	74.30	11.8	34,387	0.03%
2024/02/29	7	75.46	3	76.10	76.10	4	35,913	0.01%
2024/02/27	9.4	75.89	4	76.90	75.40	5.4	37,024	0.01%
2024/02/26	27.9	78.40	11	77.69	77.20	16.9	37,017	0.05%
2024/02/23	63.2	80.13	38.7	78.53	78.40	24.5	37,294	0.07%
2024/02/22	5.7	77.21	131.5	76.14	80.10	-125.8	37,042	-0.34%	大賣/鉅額交易
2024/02/21	12.7	72.20	1	72.60	72.90	11.7	36,963	0.03%
2024/02/20	37	72.48	19	72.98	72.70	18	37,178	0.05%
2024/02/19	14	71.40	14	71.58	71.00	0	37,102	0.00%
2024/02/16	5	72.28	6	71.98	72.00	-1	37,364	0.00%
2024/02/15	34	71.22	11.3	72.42	71.00	22.7	37,615	0.06%
2024/02/05	16	71.71	18.1	70.79	71.60	-2.1	38,983	-0.01%
2024/02/02	19	71.29	7	71.79	70.20	12	40,232	0.03%
2024/02/01	6	69.73	4	69.68	70.00	2	40,191	0.00%
2024/01/31	8	69.74	2	69.50	69.50	6	40,454	0.01%
2024/01/30	6.5	70.85	5	71.38	70.50	1.5	40,550	0.00%
2024/01/29	7.5	70.08	5.1	70.15	71.00	2.4	40,656	0.01%
2024/01/26	6.3	69.68	5.2	69.42	69.00	1.1	40,985	0.00%
2024/01/25	12.6	70.40	17	70.42	69.80	-4.4	41,188	-0.01%
2024/01/24	22.4	70.71	7	70.89	70.40	15.4	40,982	0.04%
2024/01/23	12.3	69.00	9	69.11	69.70	3.3	40,968	0.01%
2024/01/22	13	67.74	4.5	67.59	66.90	8.5	40,683	0.02%
2024/01/19	2	66.80	10	66.98	67.40	-8	40,499	-0.02%
2024/01/18	8	65.65	3.2	65.44	65.50	4.8	40,505	0.01%
2024/01/17	2	67.48	0	0.00	68.00	2	40,429	0.01%
2024/01/16	2.3	67.45	8	69.05	69.50	-5.7	40,321	-0.01%
2024/01/15	1	67.00	13	67.23	67.90	-12	40,266	-0.03%
2024/01/12	2.1	66.61	2	67.30	66.40	0.1	40,339	0.00%
2024/01/11	5	67.54	5	67.42	67.30	0	40,304	0.00%
2024/01/10	3	67.33	3	67.97	68.00	0	40,527	0.00%
2024/01/09	1	67.90	1.6	67.98	67.90	-0.6	41,032	0.00%
2024/01/08	2	68.75	9.3	68.79	69.00	-7.3	41,031	-0.02%
2024/01/05	1	69.00	1	69.20	69.20	0	41,117	0.00%
2024/01/04	3	69.90	3	69.80	69.00	0	41,422	0.00%
2024/01/03	0	0.00	3	68.53	69.00	-3	41,492	-0.01%
2024/01/02	5	69.46	8	70.30	69.20	-3	41,369	-0.01%
2023/12/29	5	70.16	5.4	70.91	70.70	-0.4	41,584	0.00%
2023/12/28	18.2	71.69	8	71.19	70.80	10.2	41,629	0.02%
2023/12/27	12.5	72.77	1	72.10	72.80	11.5	41,882	0.03%
2023/12/26	2	72.40	2	72.65	72.50	0	42,037	0.00%
2023/12/25	5	72.12	24.5	73.71	71.50	-19.5	42,320	-0.05%
2023/12/22	35	72.84	6	72.97	72.10	29	42,424	0.07%
2023/12/21	10.1	72.81	38	73.37	73.30	-27.9	42,481	-0.07%
2023/12/20	9	71.38	11	72.01	72.00	-2	42,524	0.00%
2023/12/19	14.1	71.59	9.1	70.77	70.90	5	42,868	0.01%
2023/12/18	10	72.89	6.5	72.58	71.60	3.5	43,549	0.01%
2023/12/15	30	73.85	23.2	73.66	72.90	6.8	44,545	0.02%
2023/12/14	75.6	75.33	66	75.77	74.50	9.6	46,545	0.02%
2023/12/13	22.1	73.50	26.7	73.72	74.40	-4.6	46,806	-0.01%
2023/12/12	16.9	71.66	11.2	71.40	70.90	5.8	47,561	0.01%
2023/12/11	5	69.76	9	69.40	69.00	-4	47,292	-0.01%
2023/12/08	6.1	69.76	6	69.73	69.00	0.1	47,602	0.00%
2023/12/07	7.1	69.87	11.1	70.24	69.20	-4	48,515	-0.01%
2023/12/06	22.2	71.45	13	71.82	71.10	9.2	48,288	0.02%
2023/12/05	15.1	71.61	10.9	71.91	71.90	4.3	48,248	0.01%
2023/12/04	34.1	73.75	35.5	73.97	72.90	-1.5	48,965	0.00%
2023/12/01	21.6	71.78	26	72.29	72.10	-4.4	50,497	-0.01%
2023/11/30	55.2	73.04	41.3	73.25	73.30	13.8	49,705	0.03%
2023/11/29	52.5	74.07	45.8	75.21	74.80	6.7	48,693	0.01%
2023/11/28	25.7	72.34	47	72.77	74.20	-21.3	46,827	-0.05%
2023/11/27	32.8	69.25	30.1	69.48	69.70	2.7	44,777	0.01%
2023/11/24	31.1	66.89	39.8	66.73	67.60	-8.7	42,790	-0.02%
2023/11/22	24	64.53	24.8	64.46	64.70	-0.7	40,597	0.00%
2023/11/21	68	65.31	95	65.35	64.50	-27	39,860	-0.07%
2023/11/20	19	61.31	29.5	61.42	63.00	-10.5	38,050	-0.03%
2023/11/17	8	58.10	15	58.49	59.00	-7	36,572	-0.02%
2023/11/16	3	56.60	7	57.00	57.20	-4	36,094	-0.01%
2023/11/15	11	57.67	3	57.83	57.10	8	35,884	0.02%
2023/11/14	5	57.54	6	57.65	57.70	-1	35,570	0.00%
2023/11/13	30.1	59.20	58.6	59.37	59.10	-28.5	35,109	-0.08%
2023/11/10	59	57.60	55	57.39	57.20	4	33,434	0.01%
2023/11/09	9	54.62	5	54.74	54.80	4	31,750	0.01%
2023/11/08	5.4	55.03	8	55.19	54.90	-2.6	31,548	-0.01%
2023/11/07	6.5	54.36	4	54.48	54.40	2.5	31,258	0.01%
2023/11/06	7	54.04	3	55.50	53.90	4	31,127	0.01%
2023/11/03	16	54.81	15	54.89	54.40	1	30,839	0.00%
2023/11/02	4	53.98	4	53.65	54.10	0	30,609	0.00%
2023/11/01	1	52.70	1	53.10	52.70	0	30,568	0.00%
2023/10/31	5	53.30	7.1	53.73	52.80	-2.1	30,502	-0.01%
2023/10/30	22	53.31	0	0.00	53.50	22	30,046	0.07%
2023/10/27	0	0.00	1	52.40	52.20	-1	29,963	0.00%
2023/10/26	7	52.77	1	52.30	52.20	6	30,052	0.02%
2023/10/25	4	53.88	5.1	53.90	53.70	-1.1	29,867	0.00%
2023/10/24	0	0.00	14	53.13	52.90	-14	29,717	-0.05%
2023/10/23	8	53.20	2	52.70	52.70	6	29,641	0.02%
2023/10/20	2	51.20	14	51.95	52.10	-12	29,565	-0.04%
2023/10/19	0	0.00	4	51.80	52.30	-4	29,457	-0.01%
2023/10/18	15.2	52.13	9	52.04	52.10	6.2	29,411	0.02%
2023/10/17	14	54.88	16.2	54.90	53.90	-2.2	29,148	-0.01%
2023/10/16	6	53.00	7	52.10	53.30	-1	28,656	0.00%
2023/10/13	4	52.78	2	53.15	53.20	2	28,854	0.01%
2023/10/12	6	53.95	8	53.79	54.20	-2	29,327	-0.01%
2023/10/11	3	52.47	10	53.31	52.20	-7	28,844	-0.02%
2023/10/06	16	52.50	5	52.60	51.80	11	28,703	0.04%
2023/10/05	16	53.33	39	52.97	52.60	-23	28,592	-0.08%
2023/10/04	7	50.99	7	51.56	52.10	0	28,224	0.00%
2023/10/03	25	52.44	33	53.00	52.00	-8	28,024	-0.03%
2023/10/02	7	54.31	5	54.22	54.30	2	27,611	0.01%
2023/09/28	15	53.41	6	53.83	53.00	9	27,410	0.03%
2023/09/27	14.2	53.79	32.1	53.55	53.80	-17.9	27,321	-0.07%
2023/09/26	11	55.09	15	54.92	54.30	-4	26,988	-0.01%
2023/09/25	8	55.03	12	55.03	54.70	-4	26,553	-0.02%
2023/09/22	21.1	54.97	50	54.83	55.60	-29	26,212	-0.11%
2023/09/21	116.8	55.19	96	55.46	55.50	20.8	25,657	0.08%	大買/
2023/09/20	53	57.73	55.5	57.20	56.60	-2.5	24,776	-0.01%
2023/09/19	131	58.94	110	58.79	56.90	21	23,512	0.09%	大買/大賣/
2023/09/18	112.5	57.76	100	57.81	57.60	12.5	20,843	0.06%	大買/
2023/09/15	36.5	53.81	81	54.39	54.40	-44.5	18,459	-0.24%
2023/09/14	19	50.74	33.6	50.62	50.80	-14.6	16,435	-0.09%
2023/09/13	10.5	50.39	13	50.33	50.40	-2.5	15,673	-0.02%
2023/09/12	49.1	50.50	22	50.65	50.80	27	15,093	0.18%
2023/09/11	21.1	49.04	7	48.97	48.20	14.1	13,942	0.10%
2023/09/08	24	48.44	16	48.77	48.85	8	13,491	0.06%
2023/09/07	71	49.98	40	49.27	48.80	31	13,015	0.24%
2023/09/06	34	49.24	115.1	49.82	50.40	-81.1	11,877	-0.68%	大賣/
2023/09/05	0	0.00	22	45.98	46.10	-22	9,507	-0.23%
2023/09/04	1	45.20	0	0.00	45.45	1	9,471	0.01%
2023/09/01	0	0.00	2	44.90	45.00	-2	9,543	-0.02%
2023/08/31	3	45.68	7	45.60	45.30	-4	9,583	-0.04%
2023/08/30	1	45.10	18	45.07	44.95	-17	9,402	-0.18%
2023/08/29	10	44.10	0	0.00	44.10	10	9,466	0.11%
2023/08/28	2	43.78	1	43.95	43.70	1	9,540	0.01%
2023/08/25	2	43.53	1	43.45	43.50	1	9,605	0.01%
2023/08/24	1	43.80	0	0.00	43.70	1	9,731	0.01%
2023/08/23	3	43.50	1	43.40	43.45	2	9,875	0.02%
2023/08/22	1	42.75	0	0.00	42.75	1	10,159	0.01%
2023/08/21	3	42.55	10	42.42	42.50	-7	10,296	-0.07%
2023/08/18	8	43.00	1	42.85	42.55	7	10,314	0.07%
2023/08/17	7	43.11	1	43.35	43.75	6	10,360	0.06%
2023/08/16	2	43.35	1	43.50	43.50	1	10,462	0.01%
2023/08/15	6	44.02	0	0.00	44.00	6	10,626	0.06%
2023/08/14	4	43.74	0	0.00	43.60	4	10,661	0.04%
2023/08/11	9	44.62	0	0.00	44.70	9	10,691	0.08%
2023/08/10	3	45.07	54	45.31	44.95	-51	10,763	-0.47%
2023/08/08	3	47.25	10	46.50	45.90	-7	10,711	-0.07%
2023/08/07	6	46.54	25	46.13	46.45	-19	10,484	-0.18%
2023/08/04	1	44.30	2	44.45	44.40	-1	10,243	-0.01%
2023/08/02	13	44.67	4	44.60	44.70	9	10,258	0.09%
2023/08/01	1	45.05	1	45.10	45.00	0	10,265	0.00%
2023/07/31	10	45.67	5	45.98	45.50	5	10,246	0.05%
2023/07/28	0	0.00	1	45.05	45.05	-1	10,127	-0.01%
2023/07/27	12	45.00	4.2	45.04	45.05	7.8	10,160	0.08%
2023/07/26	1.2	45.08	1	45.90	45.05	0.2	10,120	0.00%
2023/07/25	9	45.63	12	45.81	45.95	-3	10,081	-0.03%
2023/07/24	8	44.74	14	44.60	44.65	-6	10,070	-0.06%
2023/07/21	6	45.06	8	45.00	45.00	-2	10,087	-0.02%
2023/07/20	26	45.64	4	45.25	45.45	22	10,106	0.22%
2023/07/19	41	45.99	4	47.43	45.70	37	10,253	0.36%
2023/07/18	22	48.23	32.1	47.90	48.10	-10.1	10,109	-0.10%
2023/07/17	43.1	48.14	28	47.57	48.50	15	9,815	0.15%
2023/07/14	14	45.92	13	45.70	45.70	1	9,152	0.01%
2023/07/13	8	46.03	16	46.16	45.70	-8	9,333	-0.09%
2023/07/12	4	45.76	0	0.00	45.75	4	9,272	0.04%
2023/07/11	11	45.57	1	45.60	45.60	10	9,261	0.11%
2023/07/10	3	45.60	8	45.50	44.85	-5	9,478	-0.05%
2023/07/07	1	45.60	0	0.00	45.60	1	9,657	0.01%
2023/07/06	20	45.62	4	45.73	45.50	16	9,681	0.17%
2023/07/05	10	46.05	23	46.06	46.10	-13	9,675	-0.13%
2023/07/04	3	44.62	2	44.98	44.95	1	9,335	0.01%
2023/07/03	1	44.85	2	44.95	44.90	-1	9,327	-0.01%
2023/06/30	1.3	44.52	1	44.75	44.40	0.3	9,374	0.00%
2023/06/29	37	45.19	16.1	44.87	44.80	20.9	9,460	0.22%
2023/06/28	18	44.50	21	44.71	44.85	-3	9,328	-0.03%
2023/06/27	0	0.00	7	44.21	44.10	-7	9,185	-0.08%
2023/06/26	0	0.00	2	43.85	43.75	-2	9,152	-0.02%
2023/06/21	0	0.00	4	43.25	43.25	-4	9,308	-0.04%
2023/06/19	3	43.25	3	43.30	43.25	0	9,480	0.00%
2023/06/16	4	43.18	1	43.35	43.45	3	9,512	0.03%
2023/06/15	5	43.25	2	43.40	43.40	3	9,480	0.03%
2023/06/14	5	43.70	0	0.00	43.65	5	9,525	0.05%
2023/06/13	0	43.50	0	0.00	43.80	0	9,712	0.00%
2023/06/12	11	43.80	2	43.98	43.80	9	9,732	0.09%
2023/06/09	2	44.25	4	44.11	44.20	-2	9,784	-0.02%
2023/06/08	1	44.10	11	43.97	44.05	-10	9,938	-0.10%
2023/06/07	4	44.35	0	0.00	44.10	4	10,081	0.04%
2023/06/06	1	44.60	3	44.57	44.50	-2	10,034	-0.02%
2023/06/05	2	44.05	0	0.00	44.10	2	10,009	0.02%
2023/06/02	9	44.60	3	44.60	44.35	6	10,128	0.06%
2023/06/01	0	0.00	3	44.00	44.45	-3	10,087	-0.03%
2023/05/31	1	43.90	2	44.10	44.10	-1	10,077	-0.01%
2023/05/30	2	44.03	3	44.03	44.10	-1	10,040	-0.01%
2023/05/29	3	44.45	9	44.54	44.30	-6	9,999	-0.06%
2023/05/26	10	43.98	16	43.90	44.25	-6	9,907	-0.06%
2023/05/25	0	0.00	2.5	43.36	43.35	-2.5	9,676	-0.03%
2023/05/24	0	0.00	2	42.45	42.60	-2	9,602	-0.02%
2023/05/23	10.1	42.31	8	42.26	42.20	2.1	9,612	0.02%
2023/05/22	2	42.80	9	43.11	42.75	-7	9,467	-0.07%
2023/05/19	11	43.36	9	42.99	43.50	2	9,372	0.02%
2023/05/18	2	42.00	1	42.15	42.10	1	9,245	0.01%
2023/05/17	5	41.75	1	41.90	41.70	4	9,228	0.04%
2023/05/16	2	41.85	9	41.89	41.80	-7	9,105	-0.08%
2023/05/15	1	41.70	0	0.00	42.20	1	8,984	0.01%
2023/05/12	2	42.65	2	42.50	42.05	0	9,001	0.00%
2023/05/11	2	42.65	2	42.50	42.40	0	8,992	0.00%
2023/05/10	4	43.30	1	43.15	43.20	3	8,994	0.03%
2023/05/09	0	43.75	0	0.00	43.75	0	9,083	0.00%
2023/05/08	3	43.48	8	43.53	43.75	-5	9,201	-0.05%
2023/05/05	1	43.30	0	0.00	43.15	1	9,264	0.01%
2023/05/04	1	43.30	52	43.11	43.35	-51	9,454	-0.54%
2023/05/03	0	0.00	3	43.27	43.25	-3	9,619	-0.03%
2023/05/02	52	43.30	6	43.20	43.30	46	9,763	0.47%
2023/04/28	1	43.15	9	43.12	43.10	-8	9,993	-0.08%
2023/04/27	12	43.05	9	43.02	43.10	3	9,991	0.03%
2023/04/26	2	42.08	3	42.23	42.30	-1	9,950	-0.01%
2023/04/25	16	41.94	11	41.94	41.55	5	9,987	0.05%
2023/04/24	31.1	41.97	0	0.00	41.75	31.1	10,012	0.31%
2023/04/21	5	43.13	26	43.10	43.00	-21	9,978	-0.21%
2023/04/20	4	43.60	0	0.00	43.70	4	10,046	0.04%
2023/04/19	17	44.15	0	0.00	43.80	17	10,141	0.17%
2023/04/18	2	44.78	1	45.05	44.60	1	10,097	0.01%
2023/04/17	3	44.42	2	44.55	44.55	1	10,034	0.01%
2023/04/14	1	44.05	2	44.10	44.10	-1	9,992	-0.01%
2023/04/13	9	43.95	0	0.00	44.00	9	9,974	0.09%
2023/04/12	3	46.43	1	46.45	46.35	2	9,686	0.02%
2023/04/11	1	46.85	2.5	46.94	46.85	-1.5	9,416	-0.02%
2023/04/10	2	46.77	2	46.85	46.90	0	9,359	0.00%
2023/04/07	0.1	46.50	2	46.50	46.40	-1.9	9,218	-0.02%
2023/04/06	1.3	46.17	1.2	46.03	46.20	0.1	9,176	0.00%
2023/03/31	3.4	46.62	18	46.62	46.35	-14.6	9,230	-0.16%
2023/03/30	0	0.00	48	46.43	46.30	-48	9,245	-0.52%
2023/03/29	0	0.00	1	46.00	45.80	-1	9,134	-0.01%
2023/03/28	1	45.50	2	45.70	45.55	-1	9,237	-0.01%
2023/03/27	4	45.76	7	45.88	45.95	-3	9,255	-0.03%
2023/03/24	0	0.00	5	45.62	45.65	-5	9,358	-0.05%
2023/03/23	18	44.69	0	0.00	44.70	18	9,205	0.20%
2023/03/22	12.1	44.85	4	45.15	45.10	8.1	9,177	0.09%
2023/03/21	0.1	45.00	5	44.76	44.90	-4.9	9,177	-0.05%
2023/03/20	1	43.95	11	44.10	44.30	-10	9,303	-0.11%
2023/03/17	15	43.41	1	43.50	43.30	14	9,522	0.15%
2023/03/16	22	43.29	1	43.75	43.10	21	9,527	0.22%
2023/03/15	5	44.72	2	44.20	44.20	3	9,696	0.03%
2023/03/14	6	44.61	0	0.00	44.50	6	9,815	0.06%
2023/03/13	11	44.71	1	45.20	45.15	10	9,884	0.10%
2023/03/10	35	45.75	5	45.77	45.25	30	10,005	0.30%
2023/03/09	1	47.00	1	46.55	46.50	0	10,078	0.00%
2023/03/08	0	0.00	3	46.87	47.00	-3	10,252	-0.03%
2023/03/07	3	47.15	13.5	46.69	46.90	-10.5	10,272	-0.10%
2023/03/06	21	46.11	2	46.30	46.10	19	10,195	0.19%
2023/03/03	5	46.74	11	46.75	46.75	-6	10,145	-0.06%
2023/03/02	5	46.22	2	46.30	46.45	3	10,170	0.03%
2023/03/01	7	45.77	5	45.65	46.00	2	10,181	0.02%
2023/02/24	31	45.67	1	45.65	45.60	30	10,192	0.29%
2023/02/23	0	0.00	1	45.85	45.90	-1	10,187	-0.01%
2023/02/22	7	45.54	1	45.65	45.95	6	10,395	0.06%
2023/02/21	4	46.19	3	46.15	46.20	1	10,715	0.01%
2023/02/20	3.1	46.80	1	46.80	46.65	2.1	10,972	0.02%
2023/02/17	0	0.00	8	46.48	46.60	-8	11,200	-0.07%
2023/02/16	3	46.35	6	46.32	46.40	-3	11,429	-0.03%
2023/02/15	2	45.60	0	0.00	45.80	2	12,011	0.02%
2023/02/14	3	45.95	8	45.93	45.85	-5	12,177	-0.04%
2023/02/13	1	45.30	1	45.45	45.40	0	12,395	0.00%
2023/02/10	10	45.42	20	45.35	45.70	-10	12,674	-0.08%
2023/02/09	4	45.79	5	46.20	45.70	-1	12,975	-0.01%
2023/02/08	1	46.05	5	46.16	46.30	-4	13,052	-0.03%
2023/02/07	5	45.89	0	0.00	45.70	5	13,138	0.04%
2023/02/06	61	46.25	55	46.10	46.30	6	13,099	0.05%
2023/02/03	6	46.85	9	46.82	46.75	-3	13,014	-0.02%
2023/02/02	12	46.76	4	46.59	46.75	8	13,041	0.06%
2023/02/01	4	46.14	29.3	46.42	46.55	-25.3	12,888	-0.20%
2023/01/31	7	45.43	44	45.51	45.55	-37	12,883	-0.29%
2023/01/30	2	45.13	32	45.11	45.10	-30	12,927	-0.23%
2023/01/17	3	44.20	5	44.16	44.25	-2	12,752	-0.02%
2023/01/16	4.1	43.77	4.6	43.93	44.00	-0.5	12,837	0.00%
2023/01/13	24	43.65	5	43.68	43.50	19	12,890	0.15%
2023/01/12	10	44.00	2	44.18	44.10	8	12,946	0.06%
2023/01/11	22	44.06	0	0.00	44.00	22	12,957	0.17%
2023/01/10	9	44.42	6	44.73	44.70	3	12,793	0.02%
2023/01/09	10	44.88	20	44.80	45.10	-10	12,780	-0.08%
2023/01/06	24.1	43.98	3	44.13	44.30	21.1	12,731	0.17%
2023/01/05	3	44.90	0	0.00	44.70	3	12,835	0.02%
2023/01/04	0	0.00	5	45.30	45.35	-5	12,913	-0.04%
2023/01/03	0	0.00	4	45.39	45.55	-4	13,039	-0.03%
2022/12/30	25.2	44.71	1	45.50	44.50	24.2	13,197	0.18%
2022/12/29	3.1	44.75	2	44.38	45.00	1.1	13,400	0.01%
2022/12/28	19	45.27	6	45.23	44.80	13	13,534	0.10%
2022/12/26	7	46.14	2.3	46.30	46.10	4.7	13,538	0.03%
2022/12/23	9	45.52	3	45.60	45.95	6	13,646	0.04%
2022/12/22	1	46.50	0	0.00	46.45	1	13,669	0.01%
2022/12/21	0.6	47.10	0	0.00	46.65	0.6	13,819	0.00%
2022/12/20	10.1	47.22	11	47.23	46.60	-0.9	13,914	-0.01%
2022/12/19	4	48.48	0	0.00	47.95	4	13,947	0.03%
2022/12/16	9	48.72	10	48.85	48.90	-1	14,020	-0.01%
2022/12/15	3	48.25	4	48.30	48.50	-1	13,975	-0.01%
2022/12/14	7	47.79	0	0.00	47.80	7	14,194	0.05%
2022/12/13	13	48.23	1	47.80	47.75	12	14,220	0.08%
2022/12/12	10	48.05	0	0.00	48.05	10	14,278	0.07%
2022/12/09	4.2	49.33	0	0.00	48.80	4.2	14,409	0.03%
2022/12/08	6	49.31	5	49.35	49.40	1	14,403	0.01%
2022/12/07	12	50.41	4.1	49.30	49.10	7.9	14,834	0.05%
2022/12/06	0	0.00	16	50.98	51.10	-16	14,662	-0.11%
2022/12/05	1.2	51.15	7	51.20	51.30	-5.8	14,559	-0.04%
2022/12/02	21.8	50.66	6	51.02	51.10	15.8	14,565	0.11%
2022/12/01	0	0.00	28	50.09	50.10	-28	14,398	-0.19%
2022/11/30	9	49.50	23.2	49.54	49.55	-14.2	14,656	-0.10%
2022/11/29	2	48.65	0	0.00	48.45	2	14,729	0.01%
2022/11/28	11.1	48.10	0	48.55	48.50	11.1	14,753	0.08%
2022/11/25	1	48.20	5	48.28	48.05	-4	14,962	-0.03%
2022/11/24	3	48.58	4	48.30	48.35	-1	15,216	-0.01%
2022/11/22	0.1	47.90	7	47.80	47.80	-6.9	16,376	-0.04%
2022/11/21	7	48.13	3	48.37	48.20	4	16,747	0.02%
2022/11/18	2	48.65	2	49.20	48.40	0	16,831	0.00%
2022/11/17	14	48.81	16	48.73	49.00	-2	16,712	-0.01%
2022/11/16	7	47.32	0	0.00	48.15	7	16,425	0.04%
2022/11/15	7	47.76	4.1	47.94	48.00	2.9	16,220	0.02%
2022/11/14	4	47.52	12	47.32	47.40	-8	16,185	-0.05%
2022/11/11	5	48.07	31	48.13	47.95	-26	16,145	-0.16%
2022/11/10	0	0.00	2	46.55	46.20	-2	16,227	-0.01%
2022/11/09	0	0.00	12	46.12	46.05	-12	16,358	-0.07%
2022/11/08	7	45.51	6	45.75	45.10	1	16,292	0.01%
2022/11/07	14	45.05	5	44.98	44.80	9	16,260	0.06%
2022/11/04	0	0.00	1	45.65	46.00	-1	16,184	-0.01%
2022/11/03	1	45.50	11	45.33	46.15	-10	16,373	-0.06%
2022/11/02	0	0.00	1	44.95	44.95	-1	16,566	-0.01%
2022/11/01	0	0.00	6	44.04	44.40	-6	17,113	-0.04%
2022/10/31	3	43.52	3	43.50	43.70	0	17,771	0.00%
2022/10/28	2	42.00	0	0.00	42.10	2	17,980	0.01%
2022/10/27	7	42.61	7	42.77	42.85	0	18,148	0.00%
2022/10/26	9.2	41.80	0	0.00	41.35	9.2	18,045	0.05%
2022/10/25	1	43.25	6	43.25	43.15	-5	17,911	-0.03%
2022/10/21	5.2	43.67	1	43.70	43.25	4.2	17,961	0.02%
2022/10/20	5	42.82	1	42.75	43.50	4	17,999	0.02%
2022/10/19	2	45.35	7	44.64	44.15	-5	17,937	-0.03%
2022/10/18	2	45.10	0	0.00	45.35	2	17,953	0.01%
2022/10/17	7	43.71	2	43.58	44.80	5	18,047	0.03%
2022/10/14	7	45.10	5	44.91	44.80	2	18,179	0.01%
2022/10/13	4	43.61	1	43.65	43.20	3	18,510	0.02%
2022/10/12	1	44.95	2	44.73	45.00	-1	18,730	-0.01%
2022/10/11	30	43.93	6	43.59	43.30	24	18,873	0.13%
2022/10/07	3	46.62	3	46.92	46.35	0	19,401	0.00%
2022/10/06	12	47.17	45	46.58	46.50	-33	19,774	-0.17%
2022/10/05	4	46.41	3	46.48	46.55	1	19,665	0.01%
2022/10/04	1	45.70	3	45.40	45.70	-2	19,594	-0.01%
2022/10/03	15.3	44.68	1	45.00	44.25	14.3	19,639	0.07%
2022/09/30	1	44.00	61	43.67	45.20	-60	19,846	-0.30%
2022/09/29	0	0.00	35	44.51	44.40	-35	20,194	-0.17%
2022/09/28	17	44.86	44	44.38	43.80	-27	20,476	-0.13%
2022/09/27	5	46.40	0	0.00	46.75	5	20,371	0.02%
2022/09/26	16	45.27	10	45.29	45.25	6	20,339	0.03%
2022/09/23	8	47.73	4	48.08	47.30	4	20,358	0.02%
2022/09/22	10	47.03	2	47.45	47.60	8	20,396	0.04%
2022/09/21	4.1	46.84	10	46.95	46.90	-5.9	20,453	-0.03%
2022/09/20	3	48.42	2	48.50	48.50	1	20,344	0.00%
2022/09/19	4	48.45	0	0.00	48.45	4	20,397	0.02%
2022/09/16	15	48.25	2	48.10	48.25	13	20,579	0.06%
2022/09/15	22	49.10	24	48.79	48.60	-2	20,553	-0.01%
2022/09/14	34	48.71	8	49.04	49.15	26	20,633	0.13%
2022/09/13	3	50.63	4	50.63	50.50	-1	20,251	0.00%
2022/09/12	1	51.90	2	52.00	51.60	-1	20,199	0.00%
2022/09/08	3	51.33	19	51.46	51.40	-16	20,424	-0.08%
2022/09/07	5	50.05	4	50.18	50.20	1	20,598	0.00%
2022/09/06	27.1	50.57	8	50.61	50.30	19.1	20,848	0.09%
2022/09/05	14	51.64	7	51.41	51.70	7	20,563	0.03%
2022/09/02	11	50.85	7.1	50.55	50.50	3.9	20,388	0.02%
2022/09/01	12.3	51.36	5	51.02	50.70	7.3	20,511	0.04%
2022/08/31	11	53.15	13	52.96	52.70	-2	20,509	-0.01%
2022/08/30	19	52.81	27.2	53.46	53.40	-8.2	20,767	-0.04%
2022/08/29	33.3	50.21	13.4	51.15	51.70	19.9	20,825	0.10%
2022/08/26	4	52.60	29.3	52.16	52.40	-25.3	20,422	-0.12%
2022/08/25	86	51.11	107	51.00	50.90	-21	20,349	-0.10%	大賣/
2022/08/24	8	50.77	1.4	50.64	50.60	6.6	20,530	0.03%
2022/08/23	3	50.30	0	0.00	50.00	3	20,487	0.01%
2022/08/22	11	49.75	1	50.50	50.00	10	20,561	0.05%
2022/08/19	0	0.00	13	50.07	50.30	-13	20,739	-0.06%
2022/08/18	11	48.91	11	49.24	49.55	0	20,715	0.00%
2022/08/17	25.5	49.35	6.1	49.50	48.80	19.4	20,751	0.09%
2022/08/16	14	51.77	16	51.72	52.00	-2	20,481	-0.01%
2022/08/15	2	50.90	37	51.45	51.00	-35	20,407	-0.17%
2022/08/12	1.1	51.76	84	51.58	51.10	-82.9	20,771	-0.40%
2022/08/11	81	51.68	32	51.09	50.90	49	21,178	0.23%
2022/08/10	44.2	50.83	11	51.29	51.20	33.2	21,436	0.15%
2022/08/09	22	50.69	4	50.45	50.70	18	21,796	0.08%
2022/08/08	51	50.41	22.1	50.19	50.70	28.9	22,056	0.13%
2022/08/05	22	49.10	25	49.17	49.15	-3	22,060	-0.01%
2022/08/04	8	48.22	13	48.57	48.55	-5	21,423	-0.02%
2022/08/03	4	47.91	9	48.33	48.45	-5	21,273	-0.02%
2022/08/02	17.2	47.85	4	47.59	47.55	13.2	21,266	0.06%
2022/08/01	0.2	48.55	3	48.70	48.50	-2.8	21,359	-0.01%
2022/07/29	1	48.45	20	48.56	48.70	-19	21,701	-0.09%
2022/07/28	2	47.65	0	0.00	47.65	2	21,938	0.01%
2022/07/27	2	47.50	1	48.00	48.10	1	21,884	0.00%
2022/07/26	7	48.25	0	0.00	47.95	7	21,804	0.03%
2022/07/25	15	48.71	1	48.50	48.90	14	21,976	0.06%
2022/07/22	0	0.00	3	48.92	49.10	-3	22,002	-0.01%
2022/07/21	3	48.70	4	48.81	49.35	-1	22,092	0.00%
2022/07/20	33	50.40	8	50.18	49.70	25	22,151	0.11%
2022/07/19	4	49.70	10.3	49.51	49.65	-6.3	21,948	-0.03%
2022/07/18	9	49.35	36.1	48.83	48.80	-27.1	21,669	-0.12%
2022/07/15	20	48.25	50.4	48.30	48.50	-30.4	21,507	-0.14%
2022/07/14	6	45.68	13	46.75	47.00	-7	21,021	-0.03%
2022/07/13	2	43.78	0	0.00	44.15	2	20,835	0.01%
2022/07/12	1.2	42.87	2	43.00	42.55	-0.8	20,926	0.00%
2022/07/11	0	44.15	2	44.65	43.90	-2	21,110	-0.01%
2022/07/08	2	44.15	4	44.06	44.20	-2	21,589	-0.01%
2022/07/07	6	43.00	12	43.28	43.80	-6	21,699	-0.03%
2022/07/06	28.1	42.82	7	42.45	41.95	21.1	21,471	0.10%
2022/07/05	2	41.78	1	41.70	41.75	1	21,434	0.00%
2022/07/04	11	41.45	2	41.95	41.10	9	21,513	0.04%
2022/07/01	4	42.78	3	43.32	41.00	1	21,857	0.00%
2022/06/30	6	43.47	11	43.42	43.40	-5	21,931	-0.02%
2022/06/29	4	43.93	5	44.30	44.55	-1	22,013	0.00%
2022/06/28	3	44.95	4	45.30	45.00	-1	22,163	0.00%
2022/06/27	1.1	46.46	2	46.75	46.50	-0.9	22,719	0.00%
2022/06/24	4.1	46.24	3	46.93	46.20	1.1	23,509	0.00%
2022/06/23	3	45.30	3	45.42	45.25	0	23,990	0.00%
2022/06/22	9	44.39	4	44.38	44.60	5	24,797	0.02%
2022/06/21	9	45.80	4	45.60	46.20	5	25,328	0.02%
2022/06/20	3	44.98	2	46.10	44.45	1	25,835	0.00%
2022/06/17	17	45.39	16	46.68	45.90	1	26,249	0.00%
2022/06/16	30.1	48.86	17	47.80	47.60	13.1	26,095	0.05%
2022/06/15	21	48.47	51	48.64	48.25	-30	26,077	-0.12%
2022/06/14	17.1	47.58	22	48.00	48.15	-4.9	25,788	-0.02%
2022/06/13	26	47.15	20.2	47.35	47.35	5.8	25,599	0.02%
2022/06/10	14	47.85	10	47.94	47.90	4	25,651	0.02%
2022/06/09	15.1	48.25	10.2	48.05	47.90	4.9	25,693	0.02%
2022/06/08	44.2	49.75	8	49.24	49.10	36.1	25,438	0.14%
2022/06/07	46	49.31	84	49.60	49.65	-38	24,948	-0.15%
2022/06/06	21	48.59	13	48.15	48.15	8	24,371	0.03%
2022/06/02	15.4	48.62	21	48.67	48.55	-5.6	24,363	-0.02%
2022/06/01	4	48.61	16	48.41	48.40	-12	24,200	-0.05%
2022/05/31	1	47.50	1	47.60	47.40	0	23,990	0.00%
2022/05/30	17	48.17	6	47.68	47.50	11	24,182	0.05%
2022/05/27	11	47.65	6	46.97	47.30	5	24,116	0.02%
2022/05/26	0	0.00	13.6	48.35	48.00	-13.6	24,115	-0.06%
2022/05/25	28	48.49	32	48.59	48.60	-4	24,260	-0.02%
2022/05/24	32	48.70	47	48.49	47.95	-15	24,349	-0.06%
2022/05/23	15	48.52	9	48.73	48.05	6	24,164	0.02%
2022/05/20	30	48.86	47	48.94	48.80	-17	24,409	-0.07%
2022/05/19	16	47.62	35	48.28	49.00	-19	24,298	-0.08%
2022/05/18	45	48.11	38	48.05	48.05	7	24,273	0.03%
2022/05/17	14	46.94	34	47.16	47.35	-20	25,201	-0.08%
2022/05/16	40	45.80	23	45.76	45.40	17	25,278	0.07%
2022/05/13	6	44.68	47	44.59	45.10	-41	25,197	-0.16%
2022/05/12	12	41.50	3	41.83	41.00	9	24,680	0.04%
2022/05/11	9	41.75	6	41.00	42.35	3	24,631	0.01%
2022/05/10	8	41.71	1	42.20	42.30	7	24,503	0.03%
2022/05/09	4	41.93	12	42.02	41.70	-8	24,486	-0.03%
2022/05/06	35	43.18	11	43.16	43.10	24	24,368	0.10%
2022/05/05	9	46.36	21.2	47.34	45.50	-12.2	23,989	-0.05%
2022/05/04	9	46.13	1	46.25	46.25	8	23,651	0.03%
2022/05/03	0	0.00	1	46.20	46.30	-1	23,697	0.00%
2022/04/29	12	46.02	6	46.18	45.85	6	23,688	0.03%
2022/04/28	9	45.08	8	45.75	45.10	1	23,486	0.00%
2022/04/27	22	45.36	9	45.73	45.90	13	23,427	0.06%
2022/04/26	17.1	45.90	44	46.69	46.65	-26.9	23,361	-0.12%
2022/04/25	7	45.01	14	45.37	44.55	-7	23,161	-0.03%
2022/04/22	36	47.15	20	47.54	47.55	16	23,125	0.07%
2022/04/21	7	48.06	25	47.96	48.00	-18	23,063	-0.08%
2022/04/20	18	47.50	4	47.80	47.35	14	22,897	0.06%
2022/04/19	49.1	47.89	49	47.75	47.55	0.1	22,739	0.00%
2022/04/18	23	46.69	10	46.80	46.70	13	22,448	0.06%
2022/04/15	23	46.99	50	47.10	47.05	-27	22,259	-0.12%
2022/04/14	28	47.66	13	47.55	48.00	15	22,132	0.07%
2022/04/13	10	45.49	8	45.66	46.15	2	21,664	0.01%
2022/04/12	7	44.19	5	44.05	44.15	2	21,756	0.01%
2022/04/11	6.2	44.43	4	44.46	44.35	2.2	21,667	0.01%
2022/04/08	15	46.56	3	47.07	46.65	12	21,313	0.06%
2022/04/07	44.1	47.02	6	46.04	45.90	38.1	21,147	0.18%
2022/04/06	6	49.34	31	49.30	49.15	-25	20,803	-0.12%
2022/04/01	40	48.65	1.5	48.67	48.45	38.5	20,605	0.19%
2022/03/31	5	48.41	24	48.90	48.30	-19	20,442	-0.09%
2022/03/30	57	49.57	44.1	49.42	49.50	12.9	20,275	0.06%
2022/03/29	61.1	50.72	8	50.37	49.95	53.1	19,787	0.27%
2022/03/28	43	52.27	23.5	52.25	52.80	19.5	19,013	0.10%
2022/03/25	31	51.40	75	52.05	53.00	-44	18,276	-0.24%
2022/03/24	18	50.42	60	50.48	51.00	-42	17,250	-0.24%
2022/03/23	20	49.27	57	49.04	49.40	-37	16,494	-0.22%
2022/03/22	3	48.22	15	48.26	48.35	-12	16,024	-0.07%
2022/03/21	12	47.01	8	46.28	46.40	4	15,591	0.03%
2022/03/18	17	45.87	30	46.41	46.60	-13	15,570	-0.08%
2022/03/17	0	0.00	3	44.88	44.80	-3	15,254	-0.02%
2022/03/16	0.1	43.85	0	0.00	43.50	0.1	15,193	0.00%
2022/03/15	9	43.62	0	0.00	43.35	9	15,253	0.06%
2022/03/14	7	45.13	2.6	45.33	45.00	4.4	15,205	0.03%
2022/03/10	0	44.05	5	44.38	44.10	-5	15,528	-0.03%
2022/03/09	10	43.57	0	0.00	43.40	10	15,466	0.06%
2022/03/08	25	43.79	1	43.90	43.35	24	15,382	0.16%
2022/03/07	32	44.49	5	44.65	44.60	27	15,351	0.18%
2022/03/04	1	46.80	2	46.63	46.50	-1	15,270	-0.01%
2022/03/03	16	47.32	6	46.58	46.70	10	15,290	0.07%
2022/03/02	2	47.65	2	47.83	47.80	0	15,107	0.00%
2022/03/01	14	48.49	8.3	48.39	48.35	5.7	15,086	0.04%
2022/02/25	8	47.84	37	47.60	47.85	-29	14,877	-0.19%
2022/02/24	19	47.03	21	46.69	46.00	-2	14,762	-0.01%
2022/02/23	48	48.09	2	47.85	47.90	46	14,602	0.32%
2022/02/22	8	48.11	29	48.08	48.40	-21	15,422	-0.14%
2022/02/21	16	47.96	10.1	48.56	47.95	6	15,664	0.04%
2022/02/18	29.6	48.35	65	48.63	48.65	-35.4	15,319	-0.23%
2022/02/17	48	48.03	64.3	48.23	47.90	-16.3	14,747	-0.11%
2022/02/16	15.1	46.25	26.1	46.20	46.70	-11	13,427	-0.08%
2022/02/15	28	45.53	40	45.55	45.45	-12	12,791	-0.09%
2022/02/14	7	43.64	1	43.50	44.00	6	12,458	0.05%
2022/02/11	2	44.60	4	44.50	44.50	-2	12,431	-0.02%
2022/02/10	2	44.15	6	44.13	44.60	-4	12,459	-0.03%
2022/02/09	1	44.45	14.1	44.99	44.60	-13.1	12,543	-0.10%
2022/02/08	0	0.00	2	44.10	44.00	-2	12,701	-0.02%
2022/02/07	3	42.52	3	42.80	43.25	0	12,787	0.00%
2022/01/26	0	0.00	30	41.98	42.00	-30	12,923	-0.23%
2022/01/25	6	42.60	1	42.10	42.10	5	13,327	0.04%
2022/01/24	10	43.30	1	43.45	43.40	9	13,863	0.06%
2022/01/21	8	43.86	1	43.80	43.60	7	14,032	0.05%
2022/01/20	1	44.35	27	44.33	44.45	-26	14,260	-0.18%
2022/01/19	6	44.16	28.9	43.53	44.20	-22.9	14,269	-0.16%
2022/01/18	11	43.90	0	0.00	43.70	11	14,060	0.08%
2022/01/17	0	0.00	17	43.75	43.85	-17	13,939	-0.12%
2022/01/14	5	41.33	20	41.55	42.20	-15	13,773	-0.11%
2022/01/11	1	42.25	0	0.00	42.35	1	13,926	0.01%
2022/01/10	0	0.00	1	42.20	42.20	-1	13,849	-0.01%
2022/01/07	4	42.23	19	41.96	42.10	-15	13,890	-0.11%
2022/01/06	4	43.05	1	43.15	43.10	3	13,746	0.02%
2022/01/05	32	44.39	8	44.19	42.95	24	13,642	0.18%
2022/01/04	0	0.00	8	44.06	44.40	-8	13,201	-0.06%
2022/01/03	2	43.55	0	0.00	43.80	2	13,172	0.02%
2021/12/30	1	43.35	12	43.64	43.75	-11	13,168	-0.08%
2021/12/29	16	43.60	4	43.69	43.65	12	13,182	0.09%
2021/12/28	2	44.03	37	44.11	44.00	-35	13,113	-0.27%
2021/12/27	3	43.97	12	44.07	44.10	-9	13,067	-0.07%
2021/12/24	14	43.71	8	44.13	43.90	6	13,070	0.05%
2021/12/23	11	44.02	7	44.09	44.05	4	12,935	0.03%
2021/12/22	19	43.53	10.2	43.29	43.55	8.8	12,839	0.07%
2021/12/21	0	0.00	4.3	43.02	43.15	-4.3	12,789	-0.03%
2021/12/20	3	42.93	2	42.88	43.00	1	12,758	0.01%
2021/12/17	5	43.01	1.1	42.77	42.65	4	12,765	0.03%
2021/12/16	12	43.05	10.1	43.02	43.10	1.9	12,755	0.01%
2021/12/15	6.1	42.31	1.2	42.24	42.10	4.9	12,635	0.04%
2021/12/14	11	42.19	9	42.21	42.55	2	12,576	0.02%
2021/12/13	1	41.75	1	41.75	41.70	0	12,424	0.00%
2021/12/10	1	41.70	3	41.65	41.70	-2	12,603	-0.02%
2021/12/09	11	42.72	2	42.88	42.45	9	12,557	0.07%
2021/12/08	2	42.50	13	42.58	42.50	-11	12,551	-0.09%
2021/12/07	17.3	42.93	3	42.53	42.50	14.3	12,431	0.12%
2021/12/06	0	0.00	35	42.41	42.90	-35	12,114	-0.29%
2021/12/03	2	41.00	0	0.00	41.20	2	11,940	0.02%
2021/12/02	2	40.58	1	40.75	40.55	1	11,955	0.01%
2021/12/01	10	41.02	1	41.20	41.20	9	11,916	0.08%
2021/11/30	0	0.00	6	41.84	41.60	-6	11,766	-0.05%
2021/11/29	2	40.03	6	39.95	41.05	-4	11,702	-0.03%
2021/11/26	6	40.93	2	41.30	41.00	4	11,609	0.03%
2021/11/25	13	42.47	9	42.06	42.00	4	11,541	0.03%
2021/11/24	20	41.85	3	41.98	42.30	17	11,748	0.14%
2021/11/23	18	42.12	2	42.35	42.00	16	11,658	0.14%
2021/11/22	6	43.35	23.1	43.70	43.30	-17.1	11,460	-0.15%
2021/11/19	115	44.13	35	44.06	43.00	80	11,343	0.71%	大買/
2021/11/18	33	43.67	56.1	43.76	43.80	-23.1	10,405	-0.22%
2021/11/17	0.1	41.70	1	41.65	41.50	-0.9	9,757	-0.01%
2021/11/16	5	41.79	0	0.00	41.60	5	9,756	0.05%
2021/11/15	11	42.07	28	42.14	42.10	-17	9,725	-0.17%
2021/11/12	1	40.90	11	41.09	41.25	-10	9,675	-0.10%
2021/11/11	16	42.01	7	41.59	41.30	9	9,614	0.09%
2021/11/10	5	41.86	9.5	41.97	42.05	-4.5	9,626	-0.05%
2021/11/09	5	41.45	6	41.92	41.50	-1	9,789	-0.01%
2021/11/08	1	41.70	12	41.81	41.40	-11	9,746	-0.11%
2021/11/05	21	42.05	3	42.17	41.80	18	9,736	0.18%
2021/11/04	4	41.11	3	41.10	40.70	1	9,607	0.01%
2021/11/03	13	41.02	6	41.09	40.95	7	9,615	0.07%
2021/11/02	19.1	40.75	7	41.56	40.40	12.1	9,872	0.12%
2021/11/01	19	42.13	28	42.11	42.40	-9	9,574	-0.09%
2021/10/29	7	40.76	11	40.58	40.35	-4	9,222	-0.04%
2021/10/28	10	40.22	7.8	40.30	40.15	2.2	9,320	0.02%
2021/10/27	4	39.46	11	39.42	39.60	-7	9,083	-0.08%
2021/10/26	0	0.00	8	38.65	38.65	-8	9,218	-0.09%
2021/10/25	6	38.53	5	38.55	38.55	1	9,381	0.01%
2021/10/22	6	37.68	3	37.93	38.75	3	9,785	0.03%
2021/10/21	6	38.70	10.2	38.99	37.60	-4.2	10,483	-0.04%
2021/10/20	1.1	38.85	6	38.79	38.70	-4.9	10,465	-0.05%
2021/10/19	10.1	37.90	1	37.75	37.85	9.1	10,656	0.08%
2021/10/18	2.1	37.08	1	37.55	37.05	1.1	10,778	0.01%
2021/10/15	0.1	37.40	9	37.18	37.15	-8.9	11,089	-0.08%
2021/10/13	7	36.86	1	37.00	36.05	6	11,732	0.05%
2021/10/12	2.1	36.83	2	37.10	37.10	0.1	12,069	0.00%
2021/10/08	1	37.50	3	37.77	37.60	-2	13,040	-0.02%
2021/10/07	1	37.00	1	37.05	37.05	0	14,988	0.00%
2021/10/06	4.1	36.60	3	36.80	36.35	1.1	17,470	0.01%
2021/10/05	3	35.62	1	35.70	35.90	2	17,701	0.01%
2021/10/04	1	35.60	19	35.65	35.70	-18	18,027	-0.10%
2021/10/01	3	36.22	0	0.00	35.55	3	18,639	0.02%
2021/09/30	0	0.00	5	36.99	37.30	-5	18,795	-0.03%
2021/09/29	9	36.28	5.5	36.34	36.30	3.5	19,035	0.02%
2021/09/28	2	38.50	0	0.00	37.60	2	19,216	0.01%
2021/09/27	1.1	38.01	0	0.00	38.20	1.1	19,269	0.01%
2021/09/24	5	38.12	1	38.45	38.45	4	19,406	0.02%
2021/09/22	4.1	37.91	1	37.85	37.85	3.1	19,350	0.02%
2021/09/17	2	37.85	4	37.79	38.50	-2	19,355	-0.01%
2021/09/16	4	37.40	3.5	37.21	37.55	0.5	19,464	0.00%
2021/09/15	8.1	37.39	5	37.56	37.20	3	19,804	0.02%
2021/09/14	0	0.00	2	38.45	38.35	-2	20,330	-0.01%
2021/09/13	11	38.49	0	0.00	38.25	11	20,398	0.05%
2021/09/10	3	39.13	0	0.00	39.35	3	20,461	0.01%
2021/09/09	0	0.00	5	39.05	38.95	-5	20,679	-0.02%
2021/09/08	4.1	38.62	1	38.75	38.25	3.1	20,966	0.01%
2021/09/07	1	39.40	3	39.42	39.10	-2	21,266	-0.01%
2021/09/06	2	40.05	0	0.00	39.80	2	21,286	0.01%
2021/09/02	2.2	40.62	13	40.27	40.05	-10.8	21,443	-0.05%
2021/09/01	1	41.10	0	0.00	41.00	1	21,357	0.00%
2021/08/31	1	40.85	0	0.00	40.95	1	21,313	0.00%
2021/08/30	26	41.28	11	41.13	40.70	15	21,312	0.07%
2021/08/27	0	40.50	3	40.35	40.20	-3	21,016	-0.01%
2021/08/26	3	40.80	1	40.50	40.25	2	21,064	0.01%
2021/08/25	2.1	40.69	2	40.85	40.60	0.1	21,121	0.00%
2021/08/24	4	41.15	10	41.07	40.40	-6	21,209	-0.03%
2021/08/23	2	40.40	4	40.10	40.35	-2	21,053	-0.01%
2021/08/20	2	38.90	3	38.97	38.65	-1	21,040	0.00%
2021/08/19	1	38.85	15	38.95	38.75	-14	21,090	-0.07%
2021/08/18	0.1	39.70	1	39.15	39.60	-1	21,120	0.00%
2021/08/17	7	39.36	7	39.07	38.55	0	21,189	0.00%
2021/08/16	11	38.99	7	38.97	38.95	4	21,197	0.02%
2021/08/13	7	39.26	4	38.93	38.65	3	21,055	0.01%
2021/08/12	9	40.82	5	40.74	40.65	4	20,844	0.02%
2021/08/11	7.1	41.39	3	41.60	40.75	4.1	20,838	0.02%
2021/08/10	8	41.41	0.3	41.30	41.20	7.7	20,749	0.04%
2021/08/09	8.1	42.70	3	42.75	42.60	5.1	20,644	0.02%
2021/08/06	14	43.30	36	43.68	43.65	-22	20,597	-0.11%
2021/08/05	21	42.46	0	0.00	42.20	21	20,379	0.10%
2021/08/04	24	41.86	5	42.00	42.20	19	20,574	0.09%
2021/08/03	5	41.88	15	42.05	42.20	-10	20,494	-0.05%
2021/08/02	1	42.60	7	42.74	42.70	-6	20,214	-0.03%
2021/07/30	22.1	43.36	27	43.00	42.80	-5	20,256	-0.02%
2021/07/29	7	44.36	25	43.99	44.50	-18	20,281	-0.09%
2021/07/28	32	43.61	59.1	44.08	44.75	-27.1	20,369	-0.13%
2021/07/27	36.3	45.92	69	45.80	46.10	-32.7	20,172	-0.16%
2021/07/26	8	44.57	9	44.66	44.70	-1	19,599	-0.01%
2021/07/23	45.1	45.08	21.1	44.94	44.30	24	19,708	0.12%
2021/07/22	7	44.49	12	44.60	44.60	-5	19,745	-0.03%
2021/07/21	23.3	44.61	27	44.61	43.70	-3.7	19,601	-0.02%
2021/07/20	26	45.24	32	44.61	44.50	-6	19,341	-0.03%
2021/07/19	51.1	45.92	36	46.14	45.80	15.1	19,070	0.08%
2021/07/16	57	46.37	26	46.37	46.55	31	18,811	0.16%
2021/07/15	67.6	46.51	59	46.81	46.30	8.6	18,528	0.05%
2021/07/14	201.3	46.87	118	47.12	45.75	83.3	17,675	0.47%	大買/大賣/
2021/07/13	63	45.71	154	46.35	45.95	-91	15,747	-0.58%	大賣/
2021/07/12	19	43.34	2	43.15	43.10	17	13,343	0.13%
2021/07/09	13	42.68	10	42.96	42.80	3	13,083	0.02%
2021/07/08	14	41.10	38	42.56	43.00	-24	12,931	-0.19%
2021/07/07	17	42.40	6	42.53	42.30	11	12,486	0.09%
2021/07/06	12	42.28	15	42.72	42.65	-3	12,380	-0.02%
2021/07/05	21	43.26	32	43.48	43.30	-11	12,494	-0.09%
2021/07/02	2	42.50	3.1	42.68	42.70	-1.1	12,707	-0.01%
2021/07/01	25	42.56	11	42.47	42.10	14	12,888	0.11%
2021/06/30	0	0.00	2	42.08	42.00	-2	12,782	-0.02%
2021/06/29	11	42.12	18	41.89	41.80	-7	12,819	-0.05%
2021/06/28	3	41.95	27	41.80	42.15	-24	12,915	-0.19%
2021/06/25	2.1	42.29	11	42.15	42.00	-8.9	12,959	-0.07%
2021/06/24	27	42.44	117	42.26	42.25	-90	12,962	-0.69%	大賣/
2021/06/23	121	43.34	46	42.22	43.40	75	12,804	0.59%	大買/
2021/06/22	6	40.34	15	40.30	40.20	-9	12,204	-0.07%
2021/06/21	22	39.57	9.1	39.77	39.40	12.9	12,196	0.11%
2021/06/18	7	41.26	12	41.17	40.55	-5	12,106	-0.04%
2021/06/17	30	41.12	24	41.03	41.00	6	11,999	0.05%
2021/06/16	47	40.86	38	41.16	41.05	9	11,813	0.08%
2021/06/15	1	39.20	22	39.45	39.20	-21	11,597	-0.18%
2021/06/11	1	39.90	4	38.85	38.80	-3	11,685	-0.03%
2021/06/09	9	38.43	1	38.40	38.30	8	11,816	0.07%
2021/06/08	0.1	38.50	0	0.00	38.40	0.1	12,095	0.00%
2021/06/04	5	38.66	1	38.75	38.80	4	12,263	0.03%
2021/06/03	4	38.68	6	38.76	38.90	-2	12,386	-0.02%
2021/06/02	27	39.17	2	39.00	38.75	25	12,440	0.20%
2021/06/01	12	39.23	20	39.62	39.45	-8	12,471	-0.06%
2021/05/31	4	37.96	9	38.16	38.40	-5	12,385	-0.04%
2021/05/28	4	38.15	27	38.17	38.30	-23	12,391	-0.19%
2021/05/27	0	0.00	1	37.50	37.50	-1	12,357	-0.01%
2021/05/26	0	0.00	4	37.05	37.20	-4	12,288	-0.03%
2021/05/25	1	36.95	6	36.59	36.70	-5	12,263	-0.04%
2021/05/24	2	35.08	4	34.98	35.40	-2	12,192	-0.02%
2021/05/21	5	35.12	1	35.00	35.00	4	12,207	0.03%
2021/05/20	3	35.35	15	35.26	35.45	-12	12,346	-0.10%
2021/05/19	3	35.07	0	0.00	35.20	3	12,407	0.02%
2021/05/18	15	34.55	7	34.94	35.60	8	12,440	0.06%
2021/05/17	2	33.28	25	32.79	33.25	-23	12,492	-0.18%
2021/05/14	5	34.98	3	35.13	34.70	2	12,504	0.02%
2021/05/13	5	34.11	10	34.43	34.70	-5	12,415	-0.04%
2021/05/12	24	33.92	0	0.00	33.60	24	12,209	0.20%
2021/05/11	52	37.21	2	37.85	36.40	50	11,932	0.42%
2021/05/10	2	39.03	3	39.27	38.85	-1	11,839	-0.01%
2021/05/07	3	38.23	43	39.10	39.65	-40	11,902	-0.34%
2021/05/06	38	38.11	7	38.66	37.60	31	11,827	0.26%
2021/05/05	31.2	39.20	9	39.33	38.70	22.2	11,586	0.19%
2021/05/04	16.2	40.12	61	40.48	40.00	-44.8	11,588	-0.39%
2021/05/03	2	42.73	0	0.00	41.80	2	11,775	0.02%
2021/04/29	6	43.58	8	43.73	43.35	-2	11,697	-0.02%
2021/04/28	16	43.47	30	43.53	43.75	-14	11,604	-0.12%
2021/04/27	4	42.80	5	42.80	42.50	-1	11,475	-0.01%
2021/04/26	8	42.47	2	42.45	42.45	6	11,519	0.05%
2021/04/23	4	42.14	7	42.38	42.40	-3	11,637	-0.03%
2021/04/22	8	42.91	13	42.52	42.00	-5	12,120	-0.04%
2021/04/21	15	42.89	1	43.05	42.75	14	12,731	0.11%
2021/04/20	14	42.93	8	43.16	43.20	6	12,849	0.05%
2021/04/19	3	42.77	9	42.72	42.75	-6	12,869	-0.05%
2021/04/16	4	42.43	7	42.51	42.50	-3	12,819	-0.02%
2021/04/15	2	42.50	0	0.00	42.50	2	12,960	0.02%
2021/04/14	33	42.17	10	42.02	42.10	23	13,048	0.18%
2021/04/13	16	42.94	1	43.25	42.75	15	13,219	0.11%
2021/04/12	8	43.36	4	43.53	43.30	4	13,260	0.03%
2021/04/09	38	44.26	3	44.32	43.80	35	13,368	0.26%
2021/04/08	14	45.17	51	44.94	45.25	-37	13,092	-0.28%
2021/04/07	20	44.09	21	44.09	44.50	-1	12,668	-0.01%
2021/04/06	1	42.90	1	42.95	42.90	0	12,494	0.00%
2021/04/01	6	42.73	2	42.80	42.70	4	12,548	0.03%
2021/03/31	8	42.96	0	0.00	42.90	8	12,519	0.06%
2021/03/30	25	43.21	1	43.30	43.15	24	12,456	0.19%
2021/03/29	29	43.68	1	43.60	43.50	28	12,466	0.22%
2021/03/26	7	43.49	1	43.80	43.55	6	12,456	0.05%
2021/03/25	1	42.90	1	42.90	42.90	0	12,374	0.00%
2021/03/24	5	43.05	2	43.05	42.80	3	12,387	0.02%
2021/03/23	6	42.95	6	42.86	42.85	0	12,546	0.00%
2021/03/22	4	42.90	8	43.01	42.95	-4	12,656	-0.03%
2021/03/19	10	42.67	32	42.62	43.00	-22	12,852	-0.17%
2021/03/18	4	43.11	3	43.02	43.15	1	12,934	0.01%
2021/03/17	3	42.28	11	42.55	42.25	-8	13,209	-0.06%
2021/03/16	5	42.71	4	42.68	42.60	1	13,565	0.01%
2021/03/15	11	42.79	2	42.75	42.75	9	13,882	0.06%
2021/03/12	21	42.75	16	42.78	42.75	5	14,095	0.04%
2021/03/11	12	42.27	6	42.27	42.30	6	14,223	0.04%
2021/03/10	3	42.22	0	0.00	42.15	3	14,546	0.02%
2021/03/09	4	42.24	1	42.30	42.25	3	14,756	0.02%
2021/03/08	5	43.02	1	42.55	42.40	4	14,970	0.03%
2021/03/05	2	43.28	3	43.03	42.90	-1	15,179	-0.01%
2021/03/04	1	43.85	2	43.80	43.50	-1	15,588	-0.01%
2021/03/03	6	43.92	3	44.15	43.90	3	16,233	0.02%
2021/03/02	5	44.05	1	44.00	43.60	4	16,666	0.02%
2021/02/26	2	43.83	4	43.94	44.10	-2	16,977	-0.01%
2021/02/25	22	44.10	16	44.17	44.30	6	17,426	0.03%
2021/02/24	6	44.49	11	44.57	44.05	-5	17,573	-0.03%
2021/02/23	4	44.80	4	45.11	44.75	0	17,586	0.00%
2021/02/22	2	45.28	34	45.04	45.00	-32	17,692	-0.18%
2021/02/19	6	43.93	14	44.23	44.35	-8	17,644	-0.05%
2021/02/18	3	43.90	8	44.11	43.95	-5	17,771	-0.03%
2021/02/17	13	43.81	3	43.98	43.85	10	17,898	0.06%
2021/02/05	2	43.40	5	43.50	43.40	-3	17,998	-0.02%
2021/02/03	2	42.05	0	0.00	41.95	2	18,648	0.01%
2021/02/02	0	0.00	2	42.35	42.00	-2	18,874	-0.01%
2021/02/01	1	41.95	2	41.78	41.90	-1	19,014	-0.01%
2021/01/29	19	42.77	21	42.75	42.45	-2	19,199	-0.01%
2021/01/28	0	0.00	3	43.10	43.15	-3	19,193	-0.02%
2021/01/27	1	43.90	2	43.80	43.80	-1	19,271	-0.01%
2021/01/26	13	44.54	7	44.20	43.75	6	19,254	0.03%
2021/01/25	23	45.05	17	45.21	44.95	6	19,103	0.03%
2021/01/22	2	43.45	0	0.00	44.15	2	18,774	0.01%
2021/01/21	4	42.81	15	42.78	42.70	-11	18,754	-0.06%
2021/01/20	20	43.10	34	43.20	42.65	-14	18,800	-0.07%
2021/01/19	10	44.15	38	44.01	43.75	-28	18,607	-0.15%
2021/01/18	14	43.71	26	43.89	44.15	-12	18,593	-0.06%
2021/01/15	70	45.69	25	45.56	44.80	45	18,601	0.24%
2021/01/14	96	46.57	39	46.48	46.70	57	18,293	0.31%
2021/01/13	6	45.03	27	44.72	44.90	-21	17,949	-0.12%
2021/01/12	28	44.38	2	44.28	43.85	26	18,092	0.14%
2021/01/11	4	44.80	14	44.87	44.90	-10	18,612	-0.05%
2021/01/08	4	44.60	19	44.87	44.75	-15	18,733	-0.08%
2021/01/07	14	44.53	3	44.58	44.40	11	18,611	0.06%
2021/01/06	14	45.11	31	45.24	44.50	-17	18,624	-0.09%
2021/01/05	13	44.48	12	44.74	44.95	1	18,417	0.01%
2021/01/04	6	44.43	18	44.01	44.60	-12	18,456	-0.07%
2020/12/31	1	43.70	2	43.48	43.50	-1	18,705	-0.01%
2020/12/30	2	43.23	2	43.38	43.50	0	18,822	0.00%
2020/12/29	20	43.19	1	43.45	43.15	19	19,498	0.10%
2020/12/28	6	43.90	3	43.95	43.70	3	19,815	0.02%
2020/12/25	9	43.82	3	43.97	43.75	6	19,983	0.03%
2020/12/24	13	43.88	8	43.85	43.75	5	20,069	0.02%
2020/12/23	3	43.08	1	43.10	43.20	2	20,155	0.01%
2020/12/22	13	43.51	8	43.20	43.15	5	20,428	0.02%
2020/12/21	10	43.62	17	44.05	43.90	-7	20,608	-0.03%
2020/12/18	18	44.49	2	44.35	44.15	16	20,573	0.08%
2020/12/17	8	44.44	6	44.35	44.50	2	20,678	0.01%
2020/12/16	20	43.86	20	44.35	44.40	0	20,705	0.00%
2020/12/15	43	43.85	7	43.72	43.35	36	20,614	0.17%
2020/12/14	4	44.25	2	44.43	44.15	2	20,435	0.01%
2020/12/11	20	44.78	8	44.59	44.35	12	20,484	0.06%
2020/12/10	43	45.99	20	45.84	45.50	23	20,316	0.11%
2020/12/09	41	47.70	11	47.85	47.20	30	20,238	0.15%
2020/12/08	54	47.46	53	47.70	47.85	1	20,205	0.00%
2020/12/07	26	47.64	26	47.98	47.35	0	20,647	0.00%
2020/12/04	34	47.02	13	47.03	47.20	21	20,442	0.10%
2020/12/03	31	47.56	20	48.04	47.60	11	20,121	0.05%
2020/12/02	16	47.64	11	47.50	47.45	5	20,090	0.02%
2020/12/01	8	47.87	13	48.12	48.20	-5	19,979	-0.03%
2020/11/30	48	49.14	13	48.99	48.05	35	19,938	0.18%
2020/11/27	59	47.92	23	48.00	48.40	36	19,702	0.18%
2020/11/26	25	46.62	40	47.18	47.45	-15	19,443	-0.08%
2020/11/25	27	46.44	6	46.10	45.75	21	19,207	0.11%
2020/11/24	10	47.44	28.1	47.77	46.85	-18.1	19,061	-0.09%
2020/11/23	19	46.92	9	47.09	46.75	10	18,805	0.05%
2020/11/20	4	46.36	3	46.25	46.25	1	18,968	0.01%
2020/11/19	20	46.94	10	46.50	46.50	10	19,129	0.05%
2020/11/18	13	46.80	14	46.38	46.35	-1	19,335	-0.01%
2020/11/17	12	47.16	11	46.96	46.65	1	19,912	0.01%
2020/11/16	6	46.95	10	47.04	46.80	-4	20,442	-0.02%
2020/11/13	22.1	46.70	15	46.83	46.70	7.1	20,731	0.03%
2020/11/12	16	47.22	26	47.07	46.90	-10	20,835	-0.05%
2020/11/11	12	45.53	39	45.90	45.85	-27	20,461	-0.13%
2020/11/10	13	44.82	14	45.13	44.90	-1	20,732	0.00%
2020/11/09	15	45.29	9	45.51	45.25	6	21,800	0.03%
2020/11/06	4	45.79	20	45.74	45.30	-16	22,576	-0.07%
2020/11/05	2	43.75	13	44.24	44.70	-11	23,229	-0.05%
2020/11/04	13	43.52	4	43.54	43.80	9	24,048	0.04%
2020/11/03	10	43.90	0	0.00	43.75	10	24,687	0.04%
2020/11/02	6	43.22	4	43.19	43.25	2	25,601	0.01%
2020/10/30	17	43.87	13	43.92	43.55	4	27,081	0.01%
2020/10/29	14	44.01	11	44.21	44.55	3	27,382	0.01%
2020/10/28	8	44.83	5	44.58	44.55	3	27,423	0.01%
2020/10/27	12	46.03	6	45.60	45.60	6	27,518	0.02%
2020/10/26	2	45.80	2	45.90	45.70	0	27,982	0.00%
2020/10/23	7	46.82	8	46.65	46.45	-1	28,080	0.00%
2020/10/22	0	0.00	9	46.64	47.00	-9	28,204	-0.03%
2020/10/21	28	46.91	17	46.62	46.35	11	28,313	0.04%
2020/10/20	23	46.18	17	46.38	46.25	6	28,481	0.02%
2020/10/19	34	46.43	48	46.43	46.80	-14	28,705	-0.05%
2020/10/16	7	44.03	0	0.00	43.60	7	28,456	0.02%
2020/10/15	5	45.36	9	45.60	45.10	-4	29,164	-0.01%
2020/10/14	8	45.66	9	45.16	45.05	-1	29,634	0.00%
2020/10/13	8	45.03	7	45.49	45.70	1	29,856	0.00%
2020/10/12	29	46.13	21	46.03	45.30	8	30,054	0.03%
2020/10/08	11	46.14	22	46.18	46.30	-11	30,053	-0.04%
2020/10/07	16	44.55	13	44.58	44.90	3	29,831	0.01%
2020/10/06	17	43.57	27	44.24	45.00	-10	29,996	-0.03%
2020/10/05	5	42.53	17	42.21	42.90	-12	29,823	-0.04%
2020/09/30	11	40.72	7	40.89	40.75	4	29,671	0.01%
2020/09/29	28	41.26	22	41.66	41.55	6	29,783	0.02%
2020/09/28	11	41.88	7	41.78	41.85	4	30,098	0.01%
2020/09/25	22	41.56	25	42.04	41.15	-3	30,399	-0.01%
2020/09/24	15	43.28	14	43.86	43.05	1	30,492	0.00%
2020/09/23	3	45.20	15	45.87	45.00	-12	30,640	-0.04%
2020/09/22	6	46.03	1	45.70	45.70	5	30,888	0.02%
2020/09/21	8	47.10	1	46.55	47.25	7	31,357	0.02%
2020/09/18	4	47.05	0	0.00	46.95	4	31,337	0.01%
2020/09/17	3	47.00	1	47.40	47.00	2	31,523	0.01%
2020/09/16	13	47.80	18	47.30	47.05	-5	31,661	-0.02%
2020/09/15	12	47.67	8	47.52	47.50	4	31,599	0.01%
2020/09/14	26	47.67	20	47.58	46.60	6	31,791	0.02%
2020/09/11	48	47.03	39	47.02	47.30	9	32,083	0.03%
2020/09/10	36	46.87	50	46.98	46.25	-14	32,395	-0.04%
2020/09/09	2	43.73	6	44.59	45.15	-4	31,771	-0.01%
2020/09/08	3	44.30	0	0.00	44.05	3	31,868	0.01%
2020/09/07	13	45.50	8	44.98	44.40	5	32,136	0.02%
2020/09/04	12	44.33	16	44.72	44.80	-4	32,370	-0.01%
2020/09/03	17	44.58	10	44.80	44.40	7	32,591	0.02%
2020/09/02	4	45.29	14	45.00	45.00	-10	32,629	-0.03%
2020/09/01	28	44.62	16	44.94	45.40	12	32,858	0.04%
2020/08/31	8	44.21	6	43.71	43.65	2	32,742	0.01%
2020/08/28	19	43.89	7	43.66	44.30	12	33,059	0.04%
2020/08/27	2	43.95	1	44.60	43.80	1	33,321	0.00%
2020/08/26	8	44.08	4	43.93	44.35	4	33,705	0.01%
2020/08/25	4	45.06	8	45.26	45.05	-4	33,837	-0.01%
2020/08/24	5	44.83	19	44.98	45.45	-14	33,911	-0.04%
2020/08/21	41	45.22	33.1	45.35	45.15	7.9	34,534	0.02%
2020/08/20	16	45.05	12	45.38	44.05	4	34,238	0.01%
2020/08/19	11	48.80	9	48.67	47.70	2	33,907	0.01%
2020/08/18	21	50.05	0	0.00	49.15	21	33,793	0.06%
2020/08/17	16	50.68	70	50.23	50.20	-54	33,918	-0.16%
2020/08/14	12	49.88	26	50.10	50.50	-14	34,313	-0.04%
2020/08/13	87	51.32	52	50.06	49.25	35	34,217	0.10%
2020/08/12	47	53.39	45	53.32	53.10	2	33,525	0.01%
2020/08/11	42	52.56	246	52.17	52.50	-204	33,359	-0.61%	大賣/鉅額交易
2020/08/10	224	51.50	199	52.39	51.00	25	33,122	0.08%	大買/大賣/
2020/08/07	39	53.24	66	53.93	52.80	-27	32,895	-0.08%
2020/08/06	247	53.40	18	53.19	53.40	229	32,555	0.70%	大買/鉅額交易
2020/08/05	62	52.22	46	52.12	52.50	16	32,338	0.05%
2020/08/04	7	49.48	21	49.45	49.55	-14	31,486	-0.04%
2020/08/03	2	48.50	6	48.78	48.50	-4	31,569	-0.01%
2020/07/31	7	48.40	1	48.40	48.50	6	32,031	0.02%
2020/07/30	18	48.55	20	48.99	49.25	-2	32,010	-0.01%
2020/07/29	4	47.15	3	47.05	47.25	1	31,895	0.00%
2020/07/28	8	47.96	3	47.93	46.90	5	32,192	0.02%
2020/07/27	8	48.55	23	48.13	47.55	-15	32,879	-0.05%
2020/07/24	42	49.31	22	49.00	48.40	20	33,427	0.06%
2020/07/23	29	50.34	10	50.33	50.30	19	33,217	0.06%
2020/07/22	13	49.62	26	49.55	49.45	-13	33,065	-0.04%
2020/07/21	9	49.63	37	49.47	49.00	-28	33,126	-0.08%
2020/07/20	11	46.60	17	46.98	48.40	-6	32,756	-0.02%
2020/07/17	13	46.09	15	46.13	45.85	-2	32,592	-0.01%
2020/07/16	36	45.77	10	45.52	45.45	26	33,170	0.08%
2020/07/15	6	45.08	2	44.65	44.55	4	33,437	0.01%
2020/07/14	11	45.65	1	45.50	45.50	10	33,917	0.03%
2020/07/13	11	44.92	6	45.10	45.40	5	33,967	0.01%
2020/07/10	25	46.18	1	46.70	45.15	24	34,161	0.07%
2020/07/09	9	48.98	7	49.16	49.00	2	34,187	0.01%
2020/07/08	7	49.67	5	49.90	49.80	2	34,151	0.01%
2020/07/07	10	49.07	17	49.10	49.35	-7	34,128	-0.02%
2020/07/06	8	49.43	14	49.88	50.00	-6	34,344	-0.02%
2020/07/03	18	48.59	16	48.53	48.50	2	34,444	0.01%
2020/07/02	23	47.67	13	47.99	48.00	10	34,802	0.03%
2020/07/01	77	47.87	51	47.66	47.20	26	34,772	0.07%
2020/06/30	17	47.87	19	47.96	47.70	-2	34,841	-0.01%
2020/06/29	18	46.60	24	46.93	46.70	-6	34,695	-0.02%
2020/06/24	24	46.32	34	46.74	47.10	-10	34,962	-0.03%
2020/06/23	5	46.32	4	46.86	46.00	1	35,446	0.00%
2020/06/22	35	46.87	37	46.65	46.60	-2	36,010	-0.01%
2020/06/19	42	47.70	33	47.26	47.45	9	36,293	0.02%
2020/06/18	46	47.24	33	46.82	47.85	13	36,159	0.04%
2020/06/17	10	46.19	43	46.18	46.05	-33	35,660	-0.09%
2020/06/16	2	44.55	11	44.75	44.80	-9	35,667	-0.03%
2020/06/15	14	44.21	1	44.50	43.70	13	35,849	0.04%
2020/06/12	29	44.52	4	44.78	45.00	25	36,083	0.07%
2020/06/11	15	45.82	11	45.93	44.50	4	36,124	0.01%
2020/06/10	11	46.22	31	46.24	46.00	-20	36,030	-0.06%
2020/06/09	13	45.38	7	45.56	45.60	6	36,039	0.02%
2020/06/08	15	45.02	32	45.26	45.25	-17	36,199	-0.05%
2020/06/05	39	45.06	31	44.36	44.25	8	36,074	0.02%
2020/06/04	25	44.91	22	44.94	44.60	3	36,091	0.01%
2020/06/03	3	44.00	15	44.00	44.05	-12	35,916	-0.03%
2020/06/02	7	43.79	19	43.35	43.20	-12	35,702	-0.03%
2020/06/01	25	43.21	36	42.93	43.20	-11	35,377	-0.03%
2020/05/29	17	42.07	5	41.83	42.00	12	35,022	0.03%
2020/05/28	37	42.65	22	42.49	42.10	15	34,916	0.04%
2020/05/27	2	41.00	9	40.78	40.95	-7	34,122	-0.02%
2020/05/26	18	40.47	15	40.88	40.15	3	34,051	0.01%
2020/05/25	7	39.26	4	39.44	40.15	3	33,907	0.01%
2020/05/22	12	40.11	13	40.25	39.60	-1	33,612	0.00%
2020/05/21	11	40.14	35	40.37	41.30	-24	33,201	-0.07%
2020/05/20	17	39.12	13	39.15	39.15	4	32,618	0.01%
2020/05/19	8	39.72	2	39.60	39.30	6	32,530	0.02%
2020/05/18	54	39.52	36	40.00	38.85	18	31,990	0.06%
2020/05/15	20	42.13	21	42.73	42.00	-1	31,299	0.00%
2020/05/14	44	42.74	17	43.34	41.95	27	30,723	0.09%
2020/05/13	6	43.79	9	44.02	44.10	-3	30,202	-0.01%
2020/05/12	18	43.55	9	44.08	44.25	9	30,079	0.03%
2020/05/11	16	42.86	18	42.93	43.00	-2	29,914	-0.01%
2020/05/08	11	41.58	15	41.72	41.55	-4	29,380	-0.01%
2020/05/07	7	40.76	22	40.73	41.00	-15	29,258	-0.05%
2020/05/06	15	39.42	4	39.64	39.25	11	28,739	0.04%
2020/05/05	21	39.92	46	39.67	39.10	-25	28,655	-0.09%
2020/05/04	36	39.47	15	39.36	39.50	21	28,432	0.07%
2020/04/30	21	39.61	54	38.96	39.95	-33	28,255	-0.12%
2020/04/29	54	37.61	62	37.39	37.55	-8	27,612	-0.03%
2020/04/28	25	36.45	3	36.90	36.45	22	27,050	0.08%
2020/04/27	36	35.93	57	36.44	36.65	-21	26,985	-0.08%
2020/04/24	10	35.31	13	35.45	35.45	-3	26,688	-0.01%
2020/04/23	11	35.63	7	35.44	35.35	4	26,299	0.02%
2020/04/22	10	35.13	21	35.19	35.70	-11	25,993	-0.04%
2020/04/21	46	36.45	15	36.41	35.70	31	25,836	0.12%
2020/04/20	14	36.36	148	36.40	36.75	-134	25,133	-0.53%	大賣/鉅額交易
2020/04/17	48	35.60	37	35.90	35.40	11	24,815	0.04%
2020/04/16	11	34.64	15	34.98	34.70	-4	24,354	-0.02%
2020/04/15	64	34.95	25	35.83	34.50	39	24,732	0.16%
2020/04/14	28	34.73	53	34.66	34.90	-25	24,488	-0.10%
2020/04/13	49	34.03	16	34.20	33.60	33	24,494	0.13%
2020/04/10	13	34.05	14	34.20	34.20	-1	24,821	0.00%
2020/04/09	45	35.12	27	35.39	34.00	18	25,514	0.07%
2020/04/08	36	35.32	51	35.17	35.20	-15	25,418	-0.06%
2020/04/07	156	34.72	26	34.40	34.70	130	24,919	0.52%	大買/鉅額交易
2020/04/06	9	32.26	4	32.54	32.65	5	24,255	0.02%
2020/04/01	15	31.65	23	31.18	31.75	-8	23,929	-0.03%
2020/03/31	20	31.50	9	31.33	31.25	11	23,832	0.05%
2020/03/30	4	30.73	19	30.64	31.10	-15	23,473	-0.06%
2020/03/27	22	32.10	10	31.38	30.80	12	23,145	0.05%
2020/03/26	21	30.14	33	30.28	31.30	-12	22,533	-0.05%
2020/03/25	3	29.37	5	29.20	29.40	-2	21,867	-0.01%
2020/03/24	5	26.35	6	26.63	26.75	-1	21,608	0.00%
2020/03/23	11	24.26	5	24.09	24.50	6	21,739	0.03%
2020/03/20	20	25.18	6	25.78	25.85	14	21,736	0.06%
2020/03/19	11	24.15	4	23.55	23.50	7	21,555	0.03%
2020/03/18	10	27.67	7	27.40	26.10	3	21,752	0.01%
2020/03/17	16	28.52	14	28.58	27.70	2	21,544	0.01%
2020/03/16	8	31.21	3	30.77	29.70	5	21,262	0.02%
2020/03/13	5	31.45	5	31.57	32.05	0	21,042	0.00%
2020/03/12	19	35.48	14	35.82	34.75	5	20,873	0.02%
2020/03/11	6	39.78	2	39.30	38.50	4	20,670	0.02%
2020/03/10	4	38.59	3	38.40	38.75	1	20,469	0.00%
2020/03/09	2	39.28	3	40.48	38.90	-1	20,550	0.00%
2020/03/06	1	41.10	5	41.21	41.15	-4	20,496	-0.02%
2020/03/05	0	0.00	7	40.70	40.60	-7	20,648	-0.03%
2020/03/04	8	39.05	6	39.28	39.40	2	20,493	0.01%
2020/03/03	11	40.70	5	40.33	39.70	6	20,513	0.03%
2020/03/02	3	38.72	0	0.00	39.00	3	20,483	0.01%
2020/02/27	10	40.82	7	39.79	39.00	3	20,539	0.01%
2020/02/26	9	42.27	10	41.53	41.35	-1	20,352	0.00%
2020/02/25	0	0.00	5	43.02	43.45	-5	20,386	-0.02%
2020/02/24	4	43.40	0	0.00	43.65	4	20,577	0.02%
2020/02/21	3	43.93	1	44.10	43.75	2	20,871	0.01%
2020/02/20	5	43.69	18	43.94	44.05	-13	21,172	-0.06%
2020/02/19	7	43.41	1	43.50	42.85	6	21,259	0.03%
2020/02/18	9	43.41	10	43.21	43.10	-1	21,748	0.00%
2020/02/17	2	43.13	3	43.47	43.25	-1	22,448	0.00%
2020/02/14	13	43.25	13	43.48	43.10	0	23,240	0.00%
2020/02/13	19	43.70	5	43.96	43.20	14	24,558	0.06%
2020/02/12	7	43.20	30	43.91	44.60	-23	25,914	-0.09%
2020/02/11	20	41.47	9	41.06	41.85	11	25,711	0.04%
2020/02/10	7	39.06	3	39.55	39.75	4	25,801	0.02%
2020/02/07	3	41.30	1	41.05	41.05	2	25,899	0.01%
2020/02/06	3	41.93	6	42.19	42.25	-3	26,299	-0.01%
2020/02/05	6	40.89	1	41.10	41.20	5	26,896	0.02%
2020/02/04	9	41.42	2	41.50	41.30	7	27,189	0.03%
2020/02/03	2	38.88	2	39.83	40.00	0	27,672	0.00%
2020/01/31	4	41.16	0	0.00	40.90	4	28,052	0.01%
2020/01/30	5	42.47	3	42.45	41.85	2	28,072	0.01%
2020/01/20	1	46.00	5	46.42	46.45	-4	28,233	-0.01%
2020/01/17	1	45.50	0	0.00	45.45	1	28,649	0.00%
2020/01/16	3	46.00	4	45.83	45.55	-1	28,846	0.00%
2020/01/15	0	0.00	1	46.90	46.30	-1	28,983	0.00%
2020/01/14	0	0.00	4	46.68	46.80	-4	29,176	-0.01%
2020/01/13	6	46.60	7	46.39	46.35	-1	29,078	0.00%
2020/01/10	1	45.50	11	45.29	45.65	-10	29,337	-0.03%
2020/01/09	10	45.19	64	45.23	45.20	-54	29,326	-0.18%
2020/01/08	29	43.38	14	43.50	43.40	15	29,063	0.05%
2020/01/07	34	43.36	33	42.82	43.20	1	29,218	0.00%
2020/01/06	28	41.93	16	42.52	41.65	12	29,767	0.04%
2020/01/03	52	44.95	4	44.35	43.85	48	29,727	0.16%
2020/01/02	10	46.22	81	46.19	47.00	-71	29,685	-0.24%
2019/12/31	0	0.00	2	45.28	45.10	-2	29,739	-0.01%
2019/12/30	9	45.01	0	0.00	44.90	9	30,178	0.03%
2019/12/27	31	45.24	15	45.21	45.40	16	30,544	0.05%
2019/12/26	42	45.60	16	45.29	45.15	26	31,259	0.08%
2019/12/25	3	46.17	1	46.75	46.40	2	31,405	0.01%
2019/12/24	2	46.00	11	46.09	46.25	-9	31,752	-0.03%
2019/12/23	4	46.43	1	46.35	45.90	3	31,981	0.01%
2019/12/20	10	46.39	34	46.37	46.80	-24	32,123	-0.07%
2019/12/19	19	46.12	20	46.39	45.90	-1	32,661	0.00%
2019/12/18	20	46.53	2	46.00	46.00	18	33,134	0.05%
2019/12/17	8	48.24	6	48.01	47.90	2	33,154	0.01%
2019/12/16	11	46.42	29	46.94	47.90	-18	33,259	-0.05%
2019/12/13	35	46.77	5	48.10	45.80	30	33,304	0.09%
2019/12/12	5	48.36	47	48.10	48.75	-42	33,254	-0.13%
2019/12/11	4	47.80	0	0.00	47.70	4	33,557	0.01%
2019/12/10	3	47.48	11	48.10	48.30	-8	33,920	-0.02%
2019/12/09	7	48.23	14	48.59	47.75	-7	34,326	-0.02%
2019/12/06	15	47.77	4	48.03	47.45	11	34,645	0.03%
2019/12/05	1	47.80	10	47.92	47.95	-9	35,780	-0.03%
2019/12/04	20	47.25	6	47.37	46.90	14	37,666	0.04%
2019/12/03	9	48.79	1	48.60	48.45	8	39,329	0.02%
2019/12/02	22	49.48	24	49.06	49.90	-2	39,620	-0.01%
2019/11/29	4	49.10	0	0.00	48.95	4	39,645	0.01%
2019/11/28	2	49.33	0	0.00	49.40	2	39,863	0.01%
2019/11/27	0	0.00	3	50.37	50.00	-3	41,176	-0.01%
2019/11/26	0	0.00	10	50.75	50.50	-10	41,983	-0.02%
2019/11/25	2	50.10	4	49.90	49.60	-2	42,057	0.00%
2019/11/22	7	49.74	5	50.16	49.50	2	42,338	0.00%
2019/11/21	12	49.67	1	50.20	49.50	11	42,736	0.03%
2019/11/20	9	50.17	7	50.33	50.60	2	43,309	0.00%
2019/11/19	7	50.54	2	51.90	50.60	5	45,154	0.01%
2019/11/18	7	51.63	7	51.81	51.20	0	45,711	0.00%
2019/11/15	11.1	51.28	14	51.56	51.00	-2.9	45,973	-0.01%
2019/11/14	4	51.28	26	51.82	52.20	-22	46,146	-0.05%
2019/11/13	22	50.29	18	49.91	50.90	4	46,986	0.01%
2019/11/12	6	48.68	4	48.65	50.10	2	47,221	0.00%
2019/11/11	21	47.01	21	46.99	47.05	0	46,232	0.00%
2019/11/08	4	43.93	12	44.29	44.70	-8	44,678	-0.02%
2019/11/07	3	42.88	8	42.99	43.30	-5	44,375	-0.01%
2019/11/06	9	44.28	0	0.00	43.90	9	44,263	0.02%
2019/11/05	17	45.05	3	44.98	45.45	14	43,928	0.03%
2019/11/04	22	44.84	45	44.51	45.00	-23	43,667	-0.05%
2019/11/01	10	42.95	2	42.90	43.00	8	43,027	0.02%
2019/10/31	36	42.77	21	42.58	42.75	15	42,830	0.04%
2019/10/30	1	41.85	26	41.32	41.80	-25	42,219	-0.06%
2019/10/29	9	41.48	5	41.24	40.75	4	41,778	0.01%
2019/10/28	7	41.61	35	41.00	41.80	-28	41,663	-0.07%
2019/10/25	14	40.67	16	40.30	40.75	-2	41,324	0.00%
2019/10/24	12	41.28	8	41.34	41.50	4	41,037	0.01%
2019/10/23	3	41.10	7	41.65	41.85	-4	41,300	-0.01%
2019/10/22	16	42.05	4	42.25	40.95	12	42,375	0.03%
2019/10/21	2	41.28	8	41.15	41.30	-6	43,052	-0.01%
2019/10/18	10	41.32	34	41.36	41.30	-24	43,326	-0.06%
2019/10/17	5	40.66	16	40.93	40.85	-11	43,947	-0.03%
2019/10/16	15	41.00	15	41.02	41.30	0	44,070	0.00%
2019/10/15	17	41.00	25	41.18	40.75	-8	43,931	-0.02%
2019/10/14	22	40.50	53	40.53	41.20	-31	44,038	-0.07%
2019/10/09	22	38.75	28	38.94	38.60	-6	43,419	-0.01%
2019/10/08	11	38.36	28	38.75	38.95	-17	43,382	-0.04%
2019/10/07	37	38.46	23	38.37	38.15	14	42,489	0.03%
2019/10/04	12	37.88	9	37.78	37.90	3	41,966	0.01%
2019/10/03	40	37.30	26	37.49	37.70	14	41,536	0.03%
2019/10/02	10	36.70	16	37.10	37.80	-6	41,033	-0.01%
2019/10/01	9	35.56	23.1	35.54	35.90	-14.1	40,230	-0.04%
2019/09/27	6	34.83	34	34.82	34.75	-28	39,831	-0.07%
2019/09/26	23	35.93	10	35.45	35.60	13	39,393	0.03%
2019/09/25	13	36.02	16	36.19	36.10	-3	39,158	-0.01%
2019/09/24	37	36.75	39	36.47	35.80	-2	39,255	-0.01%
2019/09/23	35	37.62	42	37.74	37.50	-7	38,966	-0.02%
2019/09/20	14	37.10	17	37.06	36.85	-3	38,463	-0.01%
2019/09/19	14	36.76	25	36.61	36.95	-11	37,999	-0.03%
2019/09/18	36	36.88	36	36.56	36.50	0	37,726	0.00%
2019/09/17	31	36.69	23	36.82	36.70	8	37,174	0.02%
2019/09/16	20	36.47	23	36.32	36.25	-3	37,095	-0.01%
2019/09/12	7.2	36.15	17	35.93	35.85	-9.9	36,562	-0.03%
2019/09/11	20	35.45	8	35.47	35.55	12	36,167	0.03%
2019/09/10	22	35.80	11	35.79	35.70	11	35,595	0.03%
2019/09/09	84	35.89	73	35.94	35.55	11	35,065	0.03%
2019/09/06	118	37.60	169	37.43	37.00	-51	34,262	-0.15%	大買/大賣/
2019/09/05	51	35.65	195	35.44	36.60	-144	32,356	-0.45%	大賣/鉅額交易
2019/09/04	15	32.85	48	32.86	33.30	-33	30,454	-0.11%
2019/09/03	119	32.28	23	32.37	32.10	96	30,089	0.32%	大買/
2019/09/02	23	32.16	35	32.31	32.50	-12	29,806	-0.04%
2019/08/30	91	32.36	49	32.76	32.10	42	29,435	0.14%
2019/08/29	53	31.51	69	32.06	32.15	-16	28,021	-0.06%
2019/08/28	37	30.80	13	30.82	30.65	24	27,048	0.09%
2019/08/27	16	31.24	11	31.46	30.80	5	26,720	0.02%
2019/08/26	16	31.31	65	31.36	30.95	-49	26,329	-0.19%
2019/08/23	113	32.49	186	32.25	32.40	-73	25,684	-0.28%	大買/大賣/
2019/08/22	193	32.03	234	32.07	32.80	-41	24,986	-0.16%	大買/大賣/
2019/08/21	71	29.80	70	29.90	30.60	1	22,932	0.00%
2019/08/20	54	29.37	39	29.32	29.10	15	22,112	0.07%
2019/08/19	41	29.84	43	29.97	29.60	-2	21,683	-0.01%
2019/08/16	55	29.46	72	29.52	29.50	-17	21,065	-0.08%
2019/08/15	61	27.97	64	28.34	28.60	-3	19,576	-0.02%
2019/08/14	14	27.63	23	27.66	27.50	-9	18,507	-0.05%
2019/08/13	2	26.50	5	26.56	26.65	-3	18,053	-0.02%
2019/08/12	30	26.95	1	26.65	26.75	29	18,163	0.16%
2019/08/08	8	26.63	18	26.74	26.85	-10	18,476	-0.05%
2019/08/07	3	26.52	3	26.60	26.25	0	18,360	0.00%
2019/08/06	35	25.53	41	25.61	26.25	-6	18,355	-0.03%
2019/08/05	6	25.61	16	25.80	25.50	-10	18,274	-0.05%
2019/08/02	21	25.71	82	25.89	26.00	-61	18,250	-0.33%
2019/08/01	30	26.61	0	0.00	26.40	30	18,095	0.17%
2019/07/31	4	26.79	38	26.91	27.00	-34	17,994	-0.19%
2019/07/30	7	26.35	6	26.12	26.20	1	17,759	0.01%
2019/07/29	6	26.60	7	26.59	26.50	-1	17,817	-0.01%
2019/07/26	35	26.58	16	26.50	26.75	19	17,716	0.11%
2019/07/25	19	26.79	39	26.88	27.05	-20	17,541	-0.11%
2019/07/24	73	27.11	259	27.33	26.35	-186	17,125	-1.09%	大賣/鉅額交易
2019/07/23	38	28.50	35	28.52	28.20	3	16,007	0.02%
2019/07/22	30	28.92	24	28.92	29.00	6	14,988	0.04%
2019/07/19	197	29.63	84	29.71	29.25	113	14,758	0.77%	大買/鉅額交易
2019/07/18	5	28.99	8	29.04	29.05	-3	14,620	-0.02%
2019/07/17	18	28.76	9	28.66	28.70	9	14,531	0.06%
2019/07/16	12	28.66	27	28.45	28.60	-15	14,662	-0.10%
2019/07/15	33	27.95	28	28.01	28.20	5	14,314	0.03%
2019/07/12	6	26.96	25	26.83	27.10	-19	14,129	-0.13%
2019/07/11	0	0.00	2	25.88	25.95	-2	14,174	-0.01%
2019/07/10	3	26.35	2	26.30	26.30	1	14,850	0.01%
2019/07/09	7	26.14	4	26.20	26.20	3	15,220	0.02%
2019/07/08	5	26.55	8	26.70	26.40	-3	16,078	-0.02%
2019/07/05	1	26.70	2	26.65	26.70	-1	16,403	-0.01%
2019/07/04	6	26.77	5	26.85	26.90	1	16,726	0.01%
2019/07/03	16	26.75	2	26.68	26.65	14	16,980	0.08%
2019/07/02	15	26.74	8	26.56	26.65	7	17,478	0.04%
2019/07/01	23	26.61	12	26.75	26.60	11	18,100	0.06%
2019/06/28	22	26.21	7	26.32	26.05	15	18,963	0.08%
2019/06/27	0	0.00	31	25.68	26.00	-31	20,197	-0.15%
2019/06/26	26	25.30	31	25.29	25.35	-5	20,600	-0.02%
2019/06/25	3	25.68	2	25.35	25.30	1	20,709	0.00%
2019/06/24	5	25.66	18	25.74	25.80	-13	20,854	-0.06%
2019/06/21	42	26.03	59	26.21	25.95	-17	20,896	-0.08%
2019/06/20	2	25.38	1	25.50	25.35	1	20,493	0.00%
2019/06/19	4	25.35	7	25.31	25.25	-3	20,503	-0.01%
2019/06/18	7	24.89	2	24.90	24.85	5	20,559	0.02%
2019/06/17	6	24.82	7	25.00	24.95	-1	20,649	0.00%
2019/06/14	41	25.37	22	25.29	25.00	19	20,766	0.09%
2019/06/13	0	0.00	83	25.15	25.35	-83	20,360	-0.41%
2019/06/12	20	25.20	12	25.15	25.20	8	20,296	0.04%
2019/06/11	83	24.75	115	24.91	24.90	-32	20,305	-0.16%	大賣/
2019/06/10	49	24.18	22	24.27	24.35	27	20,085	0.13%
2019/06/06	0	0.00	1	23.40	23.40	-1	20,058	0.00%
2019/06/05	13	23.93	7	23.78	23.45	6	20,117	0.03%
2019/06/04	1	23.50	2	23.43	23.50	-1	20,139	0.00%
2019/06/03	1	23.35	1	22.95	23.35	0	20,228	0.00%
2019/05/31	1	23.20	0	0.00	23.15	1	20,259	0.00%
2019/05/30	5	22.78	1	22.80	22.80	4	20,363	0.02%
2019/05/29	3	22.08	4	22.20	22.05	-1	20,338	0.00%
2019/05/28	3	23.23	1	23.30	22.60	2	20,280	0.01%
2019/05/24	1	23.40	0	0.00	23.00	1	20,291	0.00%
2019/05/23	3	23.52	2	23.40	23.70	1	20,268	0.00%
2019/05/22	5	23.91	1	23.85	23.55	4	20,365	0.02%
2019/05/21	2	23.00	10	23.20	23.20	-8	20,493	-0.04%
2019/05/20	4	23.70	4	23.79	23.50	0	21,209	0.00%
2019/05/17	2	24.10	10	24.20	23.75	-8	21,337	-0.04%
2019/05/16	30	24.39	21	24.08	23.65	9	21,310	0.04%
2019/05/15	8	23.96	0	0.00	23.95	8	21,224	0.04%
2019/05/14	8	22.60	4	22.58	23.50	4	21,291	0.02%
2019/05/13	9	23.50	13	23.28	23.10	-4	21,387	-0.02%
2019/05/10	2	24.35	0	0.00	24.00	2	21,375	0.01%
2019/05/09	8	24.74	7	24.64	24.35	1	21,316	0.00%
2019/05/08	2	25.00	0	0.00	25.00	2	21,224	0.01%
2019/05/07	2	24.85	4	25.00	24.80	-2	21,241	-0.01%
2019/05/06	6	25.07	20	25.15	24.50	-14	21,236	-0.07%
2019/05/03	2	25.78	21	25.75	25.75	-19	20,972	-0.09%
2019/05/02	0	0.00	11	25.80	25.70	-11	20,975	-0.05%
2019/04/30	9	25.32	6	25.48	25.55	3	20,948	0.01%
2019/04/29	10	25.45	10	25.63	25.90	0	20,870	0.00%
2019/04/26	3	25.70	3	25.80	25.70	0	20,598	0.00%
2019/04/25	10	25.91	62	25.97	26.10	-52	20,614	-0.25%
2019/04/24	70	26.18	36	26.25	25.85	34	20,653	0.16%
2019/04/23	15	28.02	13	27.86	27.55	2	19,663	0.01%
2019/04/22	4	28.28	3	27.97	28.10	1	19,327	0.01%
2019/04/19	12	27.49	12	27.45	27.35	0	18,894	0.00%
2019/04/18	16	27.11	19	27.44	27.00	-3	18,667	-0.02%
2019/04/17	69	28.06	35	27.51	27.50	34	18,384	0.18%
2019/04/16	36	28.41	34	28.51	28.05	2	17,818	0.01%
2019/04/15	9	27.61	17	27.40	27.35	-8	17,098	-0.05%
2019/04/12	225	27.71	35	27.66	27.55	190	16,723	1.14%	大買/鉅額交易
2019/04/11	48	26.95	26	26.97	26.80	22	15,825	0.14%
2019/04/10	15	26.86	15	26.75	26.90	0	15,437	0.00%
2019/04/09	24	26.58	172	26.61	26.45	-148	15,118	-0.98%	大賣/鉅額交易
2019/04/08	10	27.35	34	27.26	27.05	-24	14,820	-0.16%
2019/04/03	28	26.57	15	26.62	26.60	13	14,225	0.09%
2019/04/02	59	26.12	49	26.19	26.40	10	13,501	0.07%
2019/04/01	29	25.57	299	24.90	25.30	-270	12,231	-2.21%	大賣/鉅額交易
2019/03/29	11	23.24	14	23.06	23.70	-3	10,574	-0.03%
2019/03/28	0	0.00	3	22.50	22.70	-3	10,037	-0.03%
2019/03/27	1	22.40	21	22.28	22.70	-20	10,028	-0.20%
2019/03/26	0	0.00	5	22.10	21.70	-5	10,195	-0.05%
2019/03/25	1	22.00	14	21.90	22.00	-13	10,179	-0.13%
2019/03/22	28	22.60	24	22.51	22.35	4	10,200	0.04%
2019/03/21	13	22.62	23	22.71	22.60	-10	10,207	-0.10%
2019/03/20	3	22.37	4	22.44	22.35	-1	10,283	-0.01%
2019/03/19	15	22.48	18	22.64	22.35	-3	10,382	-0.03%
2019/03/18	62	22.19	6	22.13	22.15	56	10,457	0.54%
2019/03/15	5	21.85	0	0.00	21.80	5	10,411	0.05%
2019/03/14	21	21.65	33	21.87	21.50	-12	10,552	-0.11%
2019/03/13	1	22.20	0	0.00	22.20	1	10,743	0.01%
2019/03/12	5	22.60	0	0.00	22.40	5	10,932	0.05%
2019/03/11	1	21.95	1	22.15	22.10	0	11,167	0.00%
2019/03/08	0	0.00	10	21.80	21.65	-10	11,761	-0.09%
2019/03/07	17	22.47	2	22.70	22.20	15	11,895	0.13%
2019/03/06	5	22.90	0	0.00	22.90	5	12,051	0.04%
2019/03/05	217	23.27	22	23.21	22.80	195	12,248	1.59%	大買/鉅額交易
2019/03/04	1	22.60	1	22.65	22.95	0	12,222	0.00%
2019/02/27	13	22.82	8	22.72	22.70	5	12,217	0.04%
2019/02/26	165	22.86	172	22.91	23.05	-7	12,267	-0.06%	大買/大賣/
2019/02/25	4	23.10	5	23.03	23.00	-1	12,418	-0.01%
2019/02/22	6	23.10	5	23.04	23.00	1	12,358	0.01%
2019/02/21	16	23.06	13	23.11	23.20	3	12,366	0.02%
2019/02/20	14	22.84	17	22.93	22.95	-3	12,650	-0.02%
2019/02/19	87	22.84	41	23.06	23.05	46	12,561	0.37%
2019/02/18	1	21.90	1	21.70	21.90	0	11,968	0.00%
2019/02/15	2	21.55	1	21.40	21.55	1	12,015	0.01%
2019/02/14	5	21.50	5	21.70	21.50	0	12,021	0.00%
2019/02/13	0	0.00	2	21.63	21.70	-2	11,962	-0.02%
2019/02/12	13	21.49	14	21.38	21.60	-1	12,446	-0.01%
2019/02/11	2	21.10	2	21.05	21.20	0	12,566	0.00%
2019/01/30	5	20.84	1	20.60	20.60	4	12,660	0.03%
2019/01/29	8	20.68	8	20.76	20.80	0	13,024	0.00%
2019/01/28	11	21.00	2	21.10	20.85	9	13,415	0.07%
2019/01/25	2	20.90	0	0.00	20.70	2	13,626	0.01%
2019/01/24	0	0.00	5	20.50	20.50	-5	13,733	-0.04%
2019/01/23	0	0.00	6	20.19	20.50	-6	13,935	-0.04%
2019/01/21	10	20.70	0	0.00	20.70	10	14,161	0.07%
2019/01/18	5	20.30	15	20.58	20.60	-10	14,266	-0.07%
2019/01/17	10	20.35	1	20.40	20.30	9	14,486	0.06%
2019/01/16	2	20.20	0	0.00	20.60	2	14,495	0.01%
2019/01/15	1	19.85	9	19.98	20.20	-8	14,360	-0.06%
2019/01/11	2	19.95	0	0.00	19.90	2	14,692	0.01%
2019/01/09	0	0.00	5	19.97	19.90	-5	15,386	-0.03%
2019/01/07	1	19.65	27	19.90	19.90	-26	15,621	-0.17%
2019/01/04	26	19.11	0	0.00	19.20	26	15,783	0.16%
2019/01/03	1	19.90	12	20.18	19.80	-11	15,907	-0.07%
2018/12/28	5	19.95	5	19.85	19.80	0	16,284	0.00%
2018/12/27	1	20.30	2	20.43	20.20	-1	16,852	-0.01%
2018/12/26	1	20.35	0	0.00	19.90	1	16,926	0.01%
2018/12/25	2	20.10	1	20.10	20.15	1	17,065	0.01%
2018/12/24	10	20.70	0	0.00	20.55	10	17,093	0.06%
2018/12/22	0	0.00	10	20.60	20.60	-10	17,189	-0.06%
2018/12/21	3	20.30	2	20.45	20.95	1	17,410	0.01%
2018/12/20	0	0.00	12	20.76	20.60	-12	17,722	-0.07%
2018/12/19	16	21.72	5	21.62	21.30	11	17,714	0.06%
2018/12/18	31	21.00	20	20.85	21.05	11	17,683	0.06%
2018/12/17	13	21.11	8	21.33	21.05	5	17,765	0.03%
2018/12/14	26	21.58	6	21.61	21.50	20	17,781	0.11%
2018/12/13	16	21.97	10	22.00	21.95	6	17,820	0.03%
2018/12/12	3	21.45	14	21.55	21.60	-11	17,689	-0.06%
2018/12/11	5	21.19	34	21.48	21.10	-29	17,662	-0.16%
2018/12/10	12	20.68	2	20.50	20.65	10	17,651	0.06%
2018/12/07	37	21.14	11	21.30	21.20	26	17,651	0.15%
2018/12/06	70	21.38	12	20.62	20.35	58	17,640	0.33%
2018/12/05	17	21.83	0	0.00	21.80	17	17,458	0.10%
2018/12/04	71	22.48	23	22.45	22.40	48	17,852	0.27%
2018/12/03	40	22.09	90	21.74	22.30	-50	17,951	-0.28%
2018/11/30	40	20.45	45	20.57	20.40	-5	17,427	-0.03%
2018/11/29	20	20.65	0	0.00	20.00	20	17,294	0.12%
2018/11/28	14	20.13	9	20.26	20.35	5	17,213	0.03%
2018/11/27	5	19.25	25	19.38	19.85	-20	17,126	-0.12%
2018/11/26	3	19.30	14	19.32	19.20	-11	17,119	-0.06%
2018/11/23	13	19.08	0	0.00	19.05	13	17,118	0.08%
2018/11/22	24	19.78	13	20.01	19.45	11	17,050	0.06%
2018/11/21	2	19.53	2	19.40	19.55	0	16,899	0.00%
2018/11/20	20	19.75	13	19.68	19.65	7	16,952	0.04%
2018/11/19	13	20.33	56	19.99	20.10	-43	17,034	-0.25%
2018/11/16	50	19.66	2	19.58	19.20	48	16,955	0.28%
2018/11/15	3	19.27	0	0.00	19.55	3	16,886	0.02%
2018/11/14	5	18.99	53	19.20	19.10	-48	16,986	-0.28%
2018/11/13	1	18.45	6	18.01	18.70	-5	17,107	-0.03%
2018/11/12	2	18.35	9	18.55	18.60	-7	17,024	-0.04%
2018/11/09	47	18.23	21	18.15	18.30	26	16,951	0.15%
2018/11/08	12	19.13	17	19.28	19.00	-5	16,502	-0.03%
2018/11/07	13	19.06	8	19.00	18.85	5	16,287	0.03%
2018/11/06	61	19.24	18	19.55	18.75	43	16,284	0.26%
2018/11/05	21	20.16	1	21.05	19.90	20	15,950	0.13%
2018/11/02	10	20.55	22	21.05	21.30	-12	15,614	-0.08%
2018/11/01	12	19.66	12	20.08	20.30	0	15,470	0.00%
2018/10/31	2	19.55	50	19.80	19.80	-48	15,696	-0.31%
2018/10/30	16	19.34	36	19.19	19.15	-20	15,858	-0.13%
2018/10/29	0	0.00	8	18.82	18.95	-8	16,107	-0.05%
2018/10/26	13	18.34	35	18.77	18.35	-22	16,437	-0.13%
2018/10/25	19	18.59	3	18.53	18.25	16	16,927	0.09%
2018/10/24	17	19.82	1	19.75	19.75	16	16,924	0.09%
2018/10/23	19	20.31	3	20.20	20.10	16	16,963	0.09%
2018/10/22	3	20.65	4	20.64	20.80	-1	17,118	-0.01%
2018/10/19	17	20.25	10	20.40	20.45	7	17,055	0.04%
2018/10/18	4	20.63	23	20.78	20.95	-19	17,019	-0.11%
2018/10/17	25	20.99	8	20.74	20.35	17	16,837	0.10%
2018/10/16	17	21.29	31	21.23	21.20	-14	16,856	-0.08%
2018/10/15	2	20.63	8	20.20	20.75	-6	16,972	-0.04%
2018/10/12	10	19.50	29	19.82	20.10	-19	16,971	-0.11%
2018/10/11	109	19.52	22	19.40	19.35	87	17,020	0.51%	大買/
2018/10/09	9	21.66	9	21.90	21.50	0	17,107	0.00%
2018/10/08	16	21.68	16	21.63	21.65	0	17,213	0.00%
2018/10/05	128	21.82	23	21.61	21.40	105	17,064	0.62%	大買/鉅額交易
2018/10/04	9	23.58	6	23.60	23.45	3	16,604	0.02%
2018/10/03	25	23.96	9	23.95	23.70	16	16,650	0.10%
2018/10/02	18	24.28	17	24.35	24.50	1	16,732	0.01%
2018/10/01	13	24.20	14	24.46	24.40	-1	16,847	-0.01%
2018/09/28	14	24.26	13	24.52	24.10	1	16,892	0.01%
2018/09/27	23	24.96	30	25.05	24.65	-7	16,787	-0.04%
2018/09/26	4	24.48	4	24.61	24.55	0	16,534	0.00%
2018/09/25	20	24.78	27	25.06	24.70	-7	16,640	-0.04%
2018/09/21	0	0.00	43	23.89	24.10	-43	16,420	-0.26%
2018/09/20	10	23.30	0	0.00	23.25	10	16,399	0.06%
2018/09/19	22	23.93	20	24.25	23.65	2	16,559	0.01%
2018/09/18	38	24.32	28	24.27	23.95	10	16,537	0.06%
2018/09/17	10	24.42	14	24.42	24.80	-4	16,679	-0.02%
2018/09/14	0	0.00	25	24.44	24.60	-25	16,705	-0.15%
2018/09/13	9	23.40	8	23.53	23.55	1	16,891	0.01%
2018/09/12	67	23.30	9	23.26	23.10	58	17,158	0.34%
2018/09/11	16	23.45	21	23.97	23.85	-5	17,449	-0.03%
2018/09/10	56	23.89	61	23.57	23.30	-5	18,032	-0.03%
2018/09/07	45	27.02	8	27.23	25.85	37	19,104	0.19%
2018/09/06	3	28.05	10	28.22	28.00	-7	21,158	-0.03%
2018/09/05	4	27.91	6	28.12	27.85	-2	22,206	-0.01%
2018/09/04	18	27.89	3	28.67	27.90	15	22,719	0.07%
2018/09/03	1	28.85	0	0.00	28.55	1	22,715	0.00%
2018/08/29	0	0.00	10	29.10	29.10	-10	22,947	-0.04%
2018/08/28	4	29.23	1	29.30	28.90	3	23,098	0.01%
2018/08/27	5	29.09	5	29.16	29.25	0	23,249	0.00%
2018/08/24	25	28.66	37	28.76	28.80	-12	23,183	-0.05%
2018/08/23	63	29.04	54	28.94	28.95	9	23,073	0.04%
2018/08/22	13	27.56	12	27.62	27.60	1	22,828	0.00%
2018/08/21	13	27.02	1	26.95	27.20	12	22,932	0.05%
2018/08/20	32	27.74	39	27.48	27.40	-7	23,086	-0.03%
2018/08/16	6	29.28	0	0.00	29.05	6	23,348	0.03%
2018/08/15	2	30.10	5	29.49	29.35	-3	23,421	-0.01%
2018/08/14	16	29.97	0	0.00	30.50	16	23,514	0.07%
2018/08/13	22	30.07	3	30.60	29.85	19	23,716	0.08%
2018/08/10	1	31.35	1	31.65	31.10	0	23,821	0.00%
2018/08/09	7	31.72	0	0.00	31.50	7	23,939	0.03%
2018/08/08	0	0.00	8	31.99	31.90	-8	24,118	-0.03%
2018/08/07	14	32.31	3	32.45	32.00	11	24,418	0.05%
2018/08/06	5	32.55	29	32.81	33.00	-24	24,297	-0.10%
2018/08/03	25	32.64	23	32.05	32.00	2	24,510	0.01%
2018/08/02	0	0.00	18	32.17	32.20	-18	24,651	-0.07%
2018/08/01	15	31.52	77	31.72	32.20	-62	25,327	-0.24%
2018/07/31	21	30.60	26	31.07	30.40	-5	25,290	-0.02%
2018/07/30	9	30.65	10	30.74	30.40	-1	25,140	0.00%
2018/07/27	12	30.55	18	30.64	30.90	-6	25,161	-0.02%
2018/07/26	9	30.16	2	29.98	30.25	7	25,300	0.03%
2018/07/25	17	29.77	7	29.54	30.00	10	25,565	0.04%
2018/07/24	6	29.17	12	29.25	29.35	-6	25,400	-0.02%
2018/07/23	15	29.31	3	29.22	29.05	12	25,313	0.05%
2018/07/20	3	30.35	16	30.66	30.25	-13	25,076	-0.05%
2018/07/19	15	29.96	30	30.05	29.95	-15	24,901	-0.06%
2018/07/18	10	29.89	24	29.85	30.10	-14	24,931	-0.06%
2018/07/17	33	29.55	7	29.59	29.10	26	24,825	0.10%
2018/07/16	43	30.46	3	30.95	30.00	40	24,839	0.16%
2018/07/13	30	30.97	21	31.14	31.00	9	24,691	0.04%
2018/07/12	4	30.80	9	30.78	31.00	-5	24,774	-0.02%
2018/07/11	5	30.57	11	30.53	30.75	-6	24,952	-0.02%
2018/07/10	10	30.38	5	30.63	30.35	5	25,171	0.02%
2018/07/09	8	30.81	15	31.06	31.15	-7	26,232	-0.03%
2018/07/06	5	30.59	8	30.96	30.80	-3	26,899	-0.01%
2018/07/05	15	31.23	11	31.18	30.65	4	26,945	0.01%
2018/07/04	17	31.87	14	31.93	31.95	3	26,993	0.01%
2018/07/03	59	33.45	52	32.72	32.50	7	27,117	0.03%
2018/07/02	4	32.49	3	32.77	32.55	1	26,962	0.00%
2018/06/29	20	32.11	6	32.17	32.35	14	27,093	0.05%
2018/06/28	22	32.21	52	32.21	31.65	-30	27,009	-0.11%
2018/06/27	14	32.71	14	32.75	32.30	0	26,950	0.00%
2018/06/26	21	32.16	20	32.35	32.55	1	26,929	0.00%
2018/06/25	30	33.11	16	33.21	33.00	14	26,886	0.05%
2018/06/22	38	33.71	14	33.59	33.15	24	26,980	0.09%
2018/06/21	62	35.35	17	35.04	34.60	45	26,896	0.17%
2018/06/20	46	34.69	51	35.24	35.60	-5	26,861	-0.02%
2018/06/19	130	36.12	82	36.02	34.90	48	26,765	0.18%	大買/
2018/06/15	52	38.27	42	38.02	37.70	10	26,255	0.04%
2018/06/14	83	38.14	304	38.19	38.90	-221	24,915	-0.89%	大賣/鉅額交易
2018/06/13	118	35.12	65	35.24	35.40	53	22,937	0.23%	大買/
2018/06/12	62	34.28	21	34.27	33.80	41	22,031	0.19%
2018/06/11	7	32.94	8	32.99	32.75	-1	21,673	0.00%
2018/06/08	18	33.77	17	33.67	33.40	1	21,921	0.00%
2018/06/07	17	34.25	1	34.00	33.65	16	22,377	0.07%
2018/06/06	7	34.55	55	34.52	34.55	-48	22,251	-0.22%
2018/06/05	25	34.35	4	34.53	34.15	21	22,400	0.09%
2018/06/04	76	34.63	28	34.61	34.90	48	22,455	0.21%
2018/06/01	7	33.65	5	33.90	33.70	2	22,512	0.01%
2018/05/31	19	33.96	5	34.17	33.60	14	22,802	0.06%
2018/05/30	23	33.88	8	33.94	33.55	15	23,288	0.06%
2018/05/29	10	34.88	1	35.15	34.50	9	23,391	0.04%
2018/05/28	22	34.97	26	34.96	34.95	-4	23,570	-0.02%
2018/05/25	3	34.15	8	34.33	34.20	-5	23,415	-0.02%
2018/05/24	12	34.05	13	33.87	34.45	-1	23,628	0.00%
2018/05/23	16	33.36	1	33.60	33.15	15	23,605	0.06%
2018/05/22	13	33.85	8	33.59	33.40	5	23,453	0.02%
2018/05/21	6	33.78	19	33.35	33.80	-13	23,377	-0.06%
2018/05/18	16	33.68	17	33.15	32.70	-1	23,167	0.00%
2018/05/17	10	33.01	31	33.11	33.30	-21	23,090	-0.09%
2018/05/16	24	33.23	21	33.25	33.10	3	23,046	0.01%
2018/05/15	48	34.56	20	34.71	33.80	28	22,957	0.12%
2018/05/14	23	34.52	25	34.32	34.15	-2	23,036	-0.01%
2018/05/11	63	34.70	8	34.43	34.10	55	23,132	0.24%
2018/05/10	27	33.65	57	33.85	33.80	-30	22,666	-0.13%
2018/05/09	79	33.49	59	33.53	33.20	20	22,350	0.09%
2018/05/08	36	32.33	77	32.64	32.80	-41	21,464	-0.19%
2018/05/07	6	31.03	4	31.16	30.95	2	21,176	0.01%
2018/05/04	10	31.68	6	31.78	30.95	4	21,506	0.02%
2018/05/03	16	31.61	45	31.76	31.75	-29	22,074	-0.13%
2018/05/02	39	31.11	17	31.00	31.35	22	21,805	0.10%
2018/04/30	3	29.70	2	29.85	29.75	1	21,501	0.00%
2018/04/27	3	29.37	10	29.20	29.30	-7	21,559	-0.03%
2018/04/26	12	29.48	11	29.78	29.00	1	21,626	0.00%
2018/04/25	15	29.98	2	29.50	30.10	13	21,588	0.06%
2018/04/24	6	30.33	62	29.98	30.00	-56	21,592	-0.26%
2018/04/23	11	31.56	16	31.32	31.00	-5	21,465	-0.02%
2018/04/20	29	32.15	33	32.71	32.10	-4	21,387	-0.02%
2018/04/19	10	31.75	7	31.81	31.70	3	21,201	0.01%
2018/04/18	25	31.85	8	32.04	31.70	17	21,291	0.08%
2018/04/17	41	31.88	8	31.48	31.45	33	21,209	0.16%
2018/04/16	10	32.90	23	33.13	32.65	-13	21,189	-0.06%
2018/04/13	113	33.05	148	33.02	33.05	-35	21,166	-0.17%	大買/大賣/
2018/04/12	14	30.88	96	30.62	31.35	-82	20,249	-0.40%
2018/04/11	5	29.03	1	29.00	28.50	4	19,771	0.02%
2018/04/10	0	0.00	22	29.49	29.40	-22	19,800	-0.11%
2018/04/09	33	29.17	8	29.14	29.00	25	19,934	0.13%
2018/04/03	21	29.96	12	29.88	30.20	9	19,923	0.05%
2018/04/02	69	30.70	82	30.64	30.45	-13	20,214	-0.06%
2018/03/31	24	29.85	25	29.87	30.05	-1	20,072	0.00%
2018/03/30	12	29.94	9	29.68	29.50	3	20,210	0.01%
2018/03/29	10	30.19	12	30.20	30.00	-2	20,387	-0.01%
2018/03/28	36	30.20	11	30.12	29.90	25	20,561	0.12%
2018/03/27	46	31.10	17	31.30	30.95	29	20,417	0.14%
2018/03/26	22	30.15	22	30.21	30.65	0	20,355	0.00%
2018/03/23	64	30.91	20	30.75	30.50	44	20,233	0.22%
2018/03/22	41	31.91	68	31.97	32.00	-27	19,980	-0.14%
2018/03/21	22	31.14	29	31.63	31.55	-7	19,663	-0.04%
2018/03/20	19	30.61	7	30.74	30.60	12	19,418	0.06%
2018/03/19	69	31.40	17	31.34	31.10	52	19,183	0.27%
2018/03/16	42	32.36	5	32.98	32.15	37	18,762	0.20%
2018/03/15	24	32.82	11	32.92	32.60	13	18,777	0.07%
2018/03/14	32	33.41	8	33.46	33.20	24	18,836	0.13%
2018/03/13	50	33.07	39	33.12	32.95	11	18,651	0.06%
2018/03/12	5	32.35	3	32.53	32.25	2	18,307	0.01%
2018/03/09	18	32.30	41	32.38	31.90	-23	18,457	-0.12%
2018/03/08	34	32.16	19	32.32	32.25	15	18,686	0.08%
2018/03/07	50	32.43	25	32.29	31.85	25	18,602	0.13%
2018/03/06	20	32.91	14	32.83	32.80	6	18,614	0.03%
2018/03/05	23	33.52	9	33.31	33.10	14	18,739	0.07%
2018/03/02	16	33.60	36	34.22	34.70	-20	18,481	-0.11%
2018/03/01	22	34.03	20	34.49	33.85	2	18,503	0.01%
2018/02/27	37	34.58	7	34.87	34.00	30	18,561	0.16%
2018/02/26	22	35.15	2	34.93	34.80	20	19,253	0.10%
2018/02/23	8	35.11	6	34.96	35.85	2	19,068	0.01%
2018/02/22	8	33.31	1	33.40	33.30	7	19,016	0.04%
2018/02/21	6	33.80	5	33.97	33.80	1	19,254	0.01%
2018/02/12	5	33.38	2	33.80	33.05	3	19,375	0.02%
2018/02/09	1	33.25	3	33.35	33.35	-2	19,537	-0.01%
2018/02/08	3	34.48	5	34.51	34.30	-2	19,637	-0.01%
2018/02/07	2	35.23	2	35.75	34.95	0	19,961	0.00%
2018/02/06	22	35.01	12	34.93	34.65	10	20,642	0.05%
2018/02/05	2	36.83	7	36.71	37.20	-5	20,457	-0.02%
2018/02/02	2	36.20	11	36.29	35.85	-9	20,599	-0.04%
2018/02/01	13	35.89	41	35.79	35.65	-28	21,815	-0.13%
2018/01/31	11	36.05	34	36.09	36.20	-23	22,319	-0.10%
2018/01/30	86	37.20	22.5	37.36	37.15	63.5	22,530	0.28%
2018/01/29	24	35.94	27	36.12	36.45	-3	23,005	-0.01%
2018/01/26	23	36.10	45	35.70	34.90	-22	23,509	-0.09%
2018/01/25	0	0.00	2	38.33	38.00	-2	22,966	-0.01%
2018/01/24	3	38.15	1	38.10	38.25	2	23,424	0.01%
2018/01/23	3	39.33	1	38.60	38.50	2	23,505	0.01%
2018/01/22	1	38.95	1	39.00	39.15	0	23,584	0.00%
2018/01/19	0	0.00	2	38.53	38.75	-2	23,547	-0.01%
2018/01/18	5	38.66	66	38.74	38.30	-61	23,471	-0.26%
2018/01/17	3	38.77	0	0.00	38.70	3	23,421	0.01%
2018/01/16	1	39.15	0	0.00	39.20	1	23,463	0.00%
2018/01/15	11	38.99	21	38.95	38.90	-10	23,448	-0.04%
2018/01/12	12	39.25	11	39.35	39.60	1	23,531	0.00%
2018/01/11	3	38.17	2	38.38	38.20	1	23,511	0.00%
2018/01/10	16	38.22	4	38.30	38.00	12	23,773	0.05%
2018/01/09	42	40.04	3	39.60	39.65	39	23,536	0.17%
2018/01/08	74	41.85	24	42.03	41.80	50	23,289	0.21%
2018/01/05	34	40.84	40	41.06	40.80	-6	22,986	-0.03%
2018/01/04	1	39.90	2	39.85	40.00	-1	22,763	0.00%
2018/01/03	35	39.32	27	39.08	39.00	8	22,867	0.03%
2018/01/02	10	39.95	6	39.31	40.00	4	22,745	0.02%

〈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

元大-崇德券商分點個股進出
元大-崇德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

元大-崇德 券商分點個股進出 元大-崇德 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

元大-崇德券商分點個股進出
元大-崇德券商分點全部個股操作績效/獲利分析