華通 (2313)-富邦-員林券商分點個股進出

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
72.0
漲跌
▼0.6
漲幅
-0.83%
成交量
13,678張
產業
上市電子零組件類股▲1.21%
1847人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華通 (2313)籌碼相關－富邦-員林券商分點個股進出

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

富邦-員林券商分點個股進出
富邦-員林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
2024/06/12	11	72.69	4	72.68	72.60	7	21,068	0.03%
2024/06/11	4	70.93	5	71.00	71.00	-1	21,131	0.00%
2024/06/07	23	73.90	26	73.28	71.30	-3	21,701	-0.01%
2024/06/06	4	71.00	2.6	71.03	71.00	1.4	22,357	0.01%
2024/06/05	7.1	70.90	0	0.00	70.50	7.1	23,760	0.03%
2024/06/04	4	71.30	1	72.00	71.20	3	24,313	0.01%
2024/06/03	16	71.87	2	72.05	71.90	14	25,181	0.06%
2024/05/31	10	73.65	1	73.20	73.20	9	25,482	0.04%
2024/05/30	54.2	72.92	0	0.00	72.90	54.2	25,724	0.21%
2024/05/29	9	75.02	8	75.45	75.00	1	26,301	0.00%
2024/05/28	15.5	75.96	5	75.48	74.80	10.5	26,758	0.04%
2024/05/27	21	76.35	11	76.00	76.30	10	26,944	0.04%
2024/05/24	66	76.24	21.5	76.81	76.10	44.5	27,412	0.16%
2024/05/23	30	78.97	12	80.74	78.20	18	27,572	0.07%
2024/05/22	52	79.88	8	79.56	79.60	44	29,136	0.15%
2024/05/21	23	79.84	59.3	80.32	79.80	-36.3	30,395	-0.12%
2024/05/20	29	77.82	47.2	77.78	77.70	-18.2	29,956	-0.06%
2024/05/17	8	76.06	8.1	76.32	76.00	-0.1	29,938	0.00%
2024/05/16	17	75.37	32	75.40	76.30	-15	29,861	-0.05%
2024/05/15	1	71.80	2	71.70	71.10	-1	29,332	0.00%
2024/05/14	4.1	71.47	6	71.10	71.20	-1.9	29,484	-0.01%
2024/05/13	66.1	71.04	65	70.72	71.00	1.1	29,761	0.00%
2024/05/10	68.2	74.61	6.6	72.38	72.50	61.6	29,802	0.21%
2024/05/09	4	79.88	27	79.79	78.80	-23	28,883	-0.08%
2024/05/08	5	78.06	4	78.40	78.80	1	28,829	0.00%
2024/05/07	5.4	77.65	13	78.92	78.30	-7.6	28,909	-0.03%
2024/05/06	14	77.19	0	0.00	77.00	14	28,872	0.05%
2024/05/03	6	79.42	14	79.89	78.00	-8	28,843	-0.03%
2024/05/02	1	77.00	4	77.18	77.90	-3	28,921	-0.01%
2024/04/30	2	77.20	6	78.68	77.20	-4	29,353	-0.01%
2024/04/29	8	77.16	0	0.00	77.80	8	29,672	0.03%
2024/04/26	11	77.60	54	77.80	77.60	-43	29,786	-0.14%
2024/04/25	4	75.10	6	75.27	75.00	-2	29,631	-0.01%
2024/04/24	5	74.28	8	74.35	74.30	-3	29,751	-0.01%
2024/04/23	2	72.91	0	0.00	72.90	2	29,834	0.01%
2024/04/22	14	74.39	2	75.70	73.80	12	29,948	0.04%
2024/04/19	10.6	75.36	14	76.41	76.10	-3.4	29,858	-0.01%
2024/04/18	1.1	78.67	0	0.00	77.50	1.1	29,762	0.00%
2024/04/17	2	77.75	1	77.90	78.00	1	29,828	0.00%
2024/04/16	27.3	77.21	6	77.58	76.60	21.3	29,938	0.07%
2024/04/15	13.4	79.92	2	80.35	79.70	11.4	29,832	0.04%
2024/04/12	4	81.18	10	82.08	81.90	-6	29,842	-0.02%
2024/04/11	9.2	81.64	2	80.30	80.20	7.2	29,737	0.02%
2024/04/10	20.2	82.42	31	82.53	81.80	-10.8	29,707	-0.04%
2024/04/09	26	81.56	16	82.39	81.40	10	29,710	0.03%
2024/04/08	26.2	83.07	41.6	83.38	83.50	-15.5	29,554	-0.05%
2024/04/03	6	79.62	14	79.96	79.60	-8	29,085	-0.03%
2024/04/02	12	80.56	12	80.25	80.20	0	29,292	0.00%
2024/04/01	16	79.74	17.1	80.70	79.20	-1.1	29,279	0.00%
2024/03/29	4.2	80.45	6	80.18	80.40	-1.8	29,170	-0.01%
2024/03/28	5	78.30	9.5	78.55	78.20	-4.5	29,054	-0.02%
2024/03/27	10.5	78.16	9.1	77.92	77.70	1.5	29,268	0.01%
2024/03/26	12.5	76.52	10	77.33	75.90	2.5	29,380	0.01%
2024/03/25	2.7	80.48	6	80.97	80.00	-3.3	29,320	-0.01%
2024/03/22	4	78.90	7.2	79.41	79.50	-3.2	29,473	-0.01%
2024/03/21	15	80.20	17	79.74	79.40	-2	29,535	-0.01%
2024/03/20	35.5	80.56	15.2	78.52	78.40	20.3	29,906	0.07%
2024/03/19	21.1	81.44	58	81.82	81.00	-37	31,496	-0.12%
2024/03/18	58	80.95	29.2	81.41	82.10	28.8	32,411	0.09%
2024/03/15	6.2	79.11	2.1	78.50	77.70	4.1	32,922	0.01%
2024/03/14	21.1	79.72	27.1	79.97	78.70	-6	32,926	-0.02%
2024/03/13	18.1	81.23	27.2	81.46	81.20	-9.1	32,844	-0.03%
2024/03/12	69.8	84.34	31.3	83.00	82.40	38.5	32,839	0.12%
2024/03/11	53.4	81.38	69.1	80.82	82.00	-15.7	31,964	-0.05%
2024/03/08	28.2	77.03	21	76.40	75.60	7.2	30,884	0.02%
2024/03/07	34.5	77.71	19.5	77.64	76.20	15	31,035	0.05%
2024/03/06	9	77.89	32	78.07	77.60	-23	30,914	-0.07%
2024/03/05	8.2	76.98	6	77.32	76.40	2.2	31,431	0.01%
2024/03/04	25.1	77.31	36.3	77.39	77.00	-11.2	32,972	-0.03%
2024/03/01	32.1	74.10	16	74.26	74.30	16.1	34,387	0.05%
2024/02/29	9.1	75.68	12	75.41	76.10	-2.9	35,913	-0.01%
2024/02/27	9.2	75.62	83.6	75.39	75.40	-74.4	37,024	-0.20%
2024/02/26	9.3	78.11	15.1	77.60	77.20	-5.8	37,017	-0.02%
2024/02/23	52.5	79.13	39.2	78.98	78.40	13.3	37,294	0.04%
2024/02/22	51.2	76.01	45.1	77.60	80.10	6.1	37,042	0.02%
2024/02/21	4	71.03	9	72.58	72.90	-5	36,963	-0.01%
2024/02/20	6.2	72.43	15.1	72.55	72.70	-8.9	37,178	-0.02%
2024/02/19	27	72.12	1.1	72.08	71.00	25.9	37,102	0.07%
2024/02/16	2	71.95	3	72.20	72.00	-1	37,364	0.00%
2024/02/15	7	71.20	15.1	72.23	71.00	-8.1	37,615	-0.02%
2024/02/05	14.2	71.44	6	71.78	71.60	8.2	38,983	0.02%
2024/02/02	15.1	71.24	8	70.98	70.20	7.1	40,232	0.02%
2024/02/01	1	68.61	7	69.57	70.00	-6	40,191	-0.01%
2024/01/31	12.1	69.44	0	0.00	69.50	12.1	40,454	0.03%
2024/01/30	1	70.90	5	70.90	70.50	-4	40,550	-0.01%
2024/01/29	11.1	71.00	3	70.77	71.00	8.1	40,656	0.02%
2024/01/26	2.2	69.64	5	69.42	69.00	-2.9	40,985	-0.01%
2024/01/25	13	70.16	3	69.90	69.80	10	41,188	0.02%
2024/01/24	15	70.70	19	71.07	70.40	-4	40,982	-0.01%
2024/01/23	66	69.95	19	69.40	69.70	47	40,968	0.11%
2024/01/22	4	67.33	5	68.36	66.90	-1	40,683	0.00%
2024/01/19	1	67.00	7	67.23	67.40	-6	40,499	-0.01%
2024/01/18	10	66.06	7.1	66.43	65.50	2.9	40,505	0.01%
2024/01/17	5	68.38	2	69.70	68.00	3	40,429	0.01%
2024/01/16	6.1	69.08	8.2	68.97	69.50	-2.1	40,321	-0.01%
2024/01/15	3	67.93	6	67.34	67.90	-3	40,266	-0.01%
2024/01/12	3	66.67	5	66.58	66.40	-2	40,339	0.00%
2024/01/11	1	68.00	1.1	67.22	67.30	-0.1	40,304	0.00%
2024/01/10	4.1	67.08	11.3	66.98	68.00	-7.2	40,527	-0.02%
2024/01/09	16.3	68.17	3.2	69.18	67.90	13.1	41,032	0.03%
2024/01/08	0	68.60	3	68.43	69.00	-3	41,031	-0.01%
2024/01/05	19	69.09	6	69.30	69.20	13	41,117	0.03%
2024/01/04	8	69.75	16	69.57	69.00	-8	41,422	-0.02%
2024/01/03	4.1	68.60	6	68.52	69.00	-1.9	41,492	0.00%
2024/01/02	3	69.27	3	69.30	69.20	0	41,369	0.00%
2023/12/29	3	70.10	4	70.63	70.70	-1	41,584	0.00%
2023/12/28	6	70.88	75	70.84	70.80	-69	41,629	-0.17%
2023/12/27	20	72.25	19	72.83	72.80	1	41,882	0.00%
2023/12/26	6	72.50	12	72.18	72.50	-6	42,037	-0.01%
2023/12/25	4	72.10	4	71.75	71.50	0	42,320	0.00%
2023/12/22	20	72.77	18	73.51	72.10	2	42,424	0.00%
2023/12/21	18	73.18	20	72.63	73.30	-2	42,481	0.00%
2023/12/20	16.1	71.90	20	72.16	72.00	-4	42,524	-0.01%
2023/12/19	12	70.08	12	71.07	70.90	0	42,868	0.00%
2023/12/18	2	72.60	9.2	72.42	71.60	-7.2	43,549	-0.02%
2023/12/15	33.1	73.49	24	73.43	72.90	9.1	44,545	0.02%
2023/12/14	54.8	75.35	222	75.98	74.50	-167.2	46,545	-0.36%	大賣/鉅額交易
2023/12/13	113	72.45	103.6	72.35	74.40	9.4	46,806	0.02%	大買/大賣/
2023/12/12	142	71.41	81.1	71.32	70.90	60.9	47,561	0.13%	大買/
2023/12/11	33	69.97	29	70.28	69.00	4	47,292	0.01%
2023/12/08	10	69.75	8.1	69.50	69.00	1.9	47,602	0.00%
2023/12/07	13.1	69.62	99	69.31	69.20	-85.9	48,515	-0.18%
2023/12/06	13.1	71.79	10	71.17	71.10	3.1	48,288	0.01%
2023/12/05	54	72.06	64	71.88	71.90	-10	48,248	-0.02%
2023/12/04	42.2	73.84	38	73.50	72.90	4.2	48,965	0.01%
2023/12/01	20	72.15	21	72.25	72.10	-1	50,497	0.00%
2023/11/30	153	73.72	83	73.44	73.30	70	49,705	0.14%	大買/
2023/11/29	296	74.19	180.4	74.68	74.80	115.7	48,693	0.24%	大買/大賣/鉅額交易
2023/11/28	92.1	70.83	204.1	73.78	74.20	-112	46,827	-0.24%	大賣/鉅額交易
2023/11/27	177.2	69.13	107.6	69.92	69.70	69.6	44,777	0.16%	大買/大賣/
2023/11/24	137.5	66.81	80.6	66.73	67.60	56.9	42,790	0.13%	大買/
2023/11/22	57.1	64.55	56.2	64.60	64.70	0.9	40,597	0.00%
2023/11/21	209.4	65.32	216.1	64.82	64.50	-6.7	39,860	-0.02%	大買/大賣/
2023/11/20	74.3	61.67	91.3	61.54	63.00	-17	38,050	-0.04%
2023/11/17	117.2	57.95	146	58.94	59.00	-28.8	36,572	-0.08%	大買/大賣/
2023/11/16	3.3	57.06	14.5	57.00	57.20	-11.2	36,094	-0.03%
2023/11/15	19	57.69	6	57.63	57.10	13	35,884	0.04%
2023/11/14	38	58.04	26	58.11	57.70	12	35,570	0.03%
2023/11/13	105	59.00	94.2	59.15	59.10	10.8	35,109	0.03%	大買/
2023/11/10	54.5	57.39	107.2	57.28	57.20	-52.7	33,434	-0.16%	大賣/
2023/11/09	17.2	55.39	13	54.78	54.80	4.2	31,750	0.01%
2023/11/08	15.2	55.30	6.5	55.15	54.90	8.7	31,548	0.03%
2023/11/07	6	54.27	5	54.58	54.40	1	31,258	0.00%
2023/11/06	13	54.02	20	54.35	53.90	-7	31,127	-0.02%
2023/11/03	22	54.56	9.1	54.20	54.40	13	30,839	0.04%
2023/11/02	7	53.64	28.5	54.11	54.10	-21.5	30,609	-0.07%
2023/11/01	5	53.08	7	52.50	52.70	-2	30,568	-0.01%
2023/10/31	21.2	54.03	27	53.62	52.80	-5.8	30,502	-0.02%
2023/10/30	14.2	53.11	24.2	53.14	53.50	-10	30,046	-0.03%
2023/10/27	0	0.00	1	52.50	52.20	-1	29,963	0.00%
2023/10/26	23.2	52.36	2	52.30	52.20	21.2	30,052	0.07%
2023/10/25	5.2	53.74	27	53.88	53.70	-21.8	29,867	-0.07%
2023/10/24	1	53.00	0	53.20	52.90	1	29,717	0.00%
2023/10/23	2	52.80	2	52.90	52.70	0	29,641	0.00%
2023/10/20	1.1	51.76	0	0.00	52.10	1.1	29,565	0.00%
2023/10/19	31	51.93	4	51.98	52.30	27	29,457	0.09%
2023/10/18	8.1	52.67	7	52.33	52.10	1.1	29,411	0.00%
2023/10/17	51	54.64	56.1	54.74	53.90	-5.1	29,148	-0.02%
2023/10/16	9	52.63	7	53.20	53.30	2	28,656	0.01%
2023/10/13	12	53.08	8	53.16	53.20	4	28,854	0.01%
2023/10/12	12.2	53.82	14.1	54.08	54.20	-1.9	29,327	-0.01%
2023/10/11	5	52.94	4	52.88	52.20	1	28,844	0.00%
2023/10/06	3.1	51.91	7.3	52.03	51.80	-4.2	28,703	-0.01%
2023/10/05	28	52.95	23.1	53.03	52.60	4.9	28,592	0.02%
2023/10/04	19.1	51.86	13	51.83	52.10	6.1	28,224	0.02%
2023/10/03	16.1	52.49	36	52.18	52.00	-19.9	28,024	-0.07%
2023/10/02	14	53.84	6	53.92	54.30	8	27,611	0.03%
2023/09/28	16	53.49	12	53.42	53.00	4	27,410	0.01%
2023/09/27	17	53.90	30	53.62	53.80	-13	27,321	-0.05%
2023/09/26	30	55.12	9	54.82	54.30	21	26,988	0.08%
2023/09/25	23.5	55.24	20	55.07	54.70	3.5	26,553	0.01%
2023/09/22	35	55.03	23	55.07	55.60	12	26,212	0.05%
2023/09/21	49	55.46	43	55.44	55.50	6	25,657	0.02%
2023/09/20	93	57.25	62	57.33	56.60	31	24,776	0.13%
2023/09/19	122.1	59.16	218.5	59.13	56.90	-96.3	23,512	-0.41%	大買/大賣/
2023/09/18	133.4	57.36	140.5	57.31	57.60	-7.1	20,843	-0.03%	大買/大賣/
2023/09/15	89.1	53.75	103	53.93	54.40	-14	18,459	-0.08%	大賣/
2023/09/14	29.5	50.46	55	50.87	50.80	-25.5	16,435	-0.15%
2023/09/13	45	50.36	37	50.73	50.40	8	15,673	0.05%
2023/09/12	53	50.09	84.3	50.18	50.80	-31.3	15,093	-0.21%
2023/09/11	29	48.41	26	49.43	48.20	3	13,942	0.02%
2023/09/08	42	48.57	34	48.81	48.85	8	13,491	0.06%
2023/09/07	43	49.38	20.7	49.92	48.80	22.3	13,015	0.17%
2023/09/06	59	49.52	187.9	49.82	50.40	-128.9	11,877	-1.09%	大賣/鉅額交易
2023/09/05	3.9	45.88	5	45.96	46.10	-1.1	9,507	-0.01%
2023/09/01	2	44.80	0	0.00	45.00	2	9,543	0.02%
2023/08/31	7	45.86	13	45.42	45.30	-6	9,583	-0.06%
2023/08/30	4.2	44.90	8	45.01	44.95	-3.8	9,402	-0.04%
2023/08/29	0	0.00	1	44.00	44.10	-1	9,466	-0.01%
2023/08/28	0	0.00	1	44.20	43.70	-1	9,540	-0.01%
2023/08/25	1	43.40	0	0.00	43.50	1	9,605	0.01%
2023/08/24	3	43.45	0	0.00	43.70	3	9,731	0.03%
2023/08/23	1	43.45	1	43.40	43.45	0	9,875	0.00%
2023/08/21	4.4	42.56	2	42.30	42.50	2.4	10,296	0.02%
2023/08/18	13.3	42.77	0	0.00	42.55	13.3	10,314	0.13%
2023/08/17	4	43.53	0	0.00	43.75	4	10,360	0.04%
2023/08/16	4	43.38	3	43.52	43.50	1	10,462	0.01%
2023/08/15	2	43.80	1	43.85	44.00	1	10,626	0.01%
2023/08/14	4.3	43.66	2	43.80	43.60	2.3	10,661	0.02%
2023/08/11	3	44.78	0	0.00	44.70	3	10,691	0.03%
2023/08/10	4	45.15	6	45.28	44.95	-2	10,763	-0.02%
2023/08/09	0	0.00	2	45.80	46.00	-2	10,677	-0.02%
2023/08/08	24	46.51	18	46.34	45.90	6	10,711	0.06%
2023/08/07	2	46.05	6.2	46.30	46.45	-4.2	10,484	-0.04%
2023/08/04	1	44.30	0	44.55	44.40	1	10,243	0.01%
2023/08/02	2	44.70	2.5	44.79	44.70	-0.5	10,258	0.00%
2023/08/01	4.2	45.37	16	45.44	45.00	-11.8	10,265	-0.11%
2023/07/31	10	45.79	10	45.76	45.50	0	10,246	0.00%
2023/07/28	2	45.10	4	45.00	45.05	-2	10,127	-0.02%
2023/07/27	4	44.95	0	0.00	45.05	4	10,160	0.04%
2023/07/26	13	46.03	0	0.00	45.05	13	10,120	0.13%
2023/07/25	17	45.50	8	45.80	45.95	9	10,081	0.09%
2023/07/24	3	44.67	10	45.05	44.65	-7	10,070	-0.07%
2023/07/21	13	45.16	0	0.00	45.00	13	10,087	0.13%
2023/07/20	15	45.22	1	45.80	45.45	14	10,106	0.14%
2023/07/19	23	47.54	2	47.47	45.70	21	10,253	0.20%
2023/07/18	21	47.94	21	47.77	48.10	0	10,109	0.00%
2023/07/17	33	47.88	79.1	47.12	48.50	-46	9,815	-0.47%
2023/07/14	0	0.00	2	45.70	45.70	-2	9,152	-0.02%
2023/07/13	14	45.87	41	46.25	45.70	-27	9,333	-0.29%
2023/07/12	11	45.75	8	45.78	45.75	3	9,272	0.03%
2023/07/11	0	0.00	28	45.61	45.60	-28	9,261	-0.30%
2023/07/10	4	45.46	5	44.85	44.85	-1	9,478	-0.01%
2023/07/07	3	45.57	9	45.43	45.60	-6	9,657	-0.06%
2023/07/06	32.1	45.58	10.5	46.03	45.50	21.6	9,681	0.22%
2023/07/05	15	45.74	25.1	45.91	46.10	-10	9,675	-0.10%
2023/07/04	3	44.82	7	44.76	44.95	-4	9,335	-0.04%
2023/07/03	1	44.75	5	44.89	44.90	-4	9,327	-0.04%
2023/06/30	0	0.00	0.5	44.80	44.40	-0.5	9,374	-0.01%
2023/06/29	2	44.80	5	44.76	44.80	-3	9,460	-0.03%
2023/06/28	0	44.90	20	44.69	44.85	-20	9,328	-0.21%
2023/06/27	1	43.65	2	44.20	44.10	-1	9,185	-0.01%
2023/06/26	2	43.75	4	43.61	43.75	-2	9,152	-0.02%
2023/06/21	1	43.25	7	43.45	43.25	-6	9,308	-0.06%
2023/06/20	2	43.25	0	0.00	43.30	2	9,402	0.02%
2023/06/16	10	43.22	10	43.40	43.45	0	9,512	0.00%
2023/06/15	12	43.35	6	43.40	43.40	6	9,480	0.06%
2023/06/14	3	43.75	1	43.80	43.65	2	9,525	0.02%
2023/06/13	21	43.50	3	43.63	43.80	18	9,712	0.19%
2023/06/12	1	43.75	0	0.00	43.80	1	9,732	0.01%
2023/06/09	0.1	44.30	6	44.30	44.20	-5.9	9,784	-0.06%
2023/06/08	0	0.00	2	44.23	44.05	-2	9,938	-0.02%
2023/06/07	1.4	44.07	24	44.10	44.10	-22.6	10,081	-0.22%
2023/06/06	3	44.40	12	44.58	44.50	-9	10,034	-0.09%
2023/06/05	0	0.00	2	44.25	44.10	-2	10,009	-0.02%
2023/06/02	4.2	44.65	5.1	44.58	44.35	-0.9	10,128	-0.01%
2023/06/01	1	43.85	14	43.92	44.45	-13	10,087	-0.13%
2023/05/31	3.2	44.15	9	43.99	44.10	-5.8	10,077	-0.06%
2023/05/29	17.3	44.37	6	44.31	44.30	11.3	9,999	0.11%
2023/05/26	35.3	43.67	13.2	44.09	44.25	22.1	9,907	0.22%
2023/05/25	0	0.00	1	43.30	43.35	-1	9,676	-0.01%
2023/05/24	0	0.00	1	42.50	42.60	-1	9,602	-0.01%
2023/05/23	3	42.30	0	0.00	42.20	3	9,612	0.03%
2023/05/22	3	42.95	1	43.40	42.75	2	9,467	0.02%
2023/05/19	7	42.93	3	43.33	43.50	4	9,372	0.04%
2023/05/18	2	42.10	3	42.00	42.10	-1	9,245	-0.01%
2023/05/17	5	41.73	0	0.00	41.70	5	9,228	0.05%
2023/05/16	16	41.81	0	0.00	41.80	16	9,105	0.18%
2023/05/15	3	41.93	0	0.00	42.20	3	8,984	0.03%
2023/05/12	11	42.58	20	42.78	42.05	-9	9,001	-0.10%
2023/05/11	11	42.58	20	42.78	42.40	-9	8,992	-0.10%
2023/05/10	1	43.20	1	43.25	43.20	0	8,994	0.00%
2023/05/09	4	43.63	8	43.70	43.75	-4	9,083	-0.04%
2023/05/08	9	43.45	2	43.50	43.75	7	9,201	0.08%
2023/05/05	6	43.20	0	0.00	43.15	6	9,264	0.06%
2023/05/03	1	42.80	7	43.02	43.25	-6	9,619	-0.06%
2023/05/02	0	0.00	0	43.35	43.30	0	9,763	0.00%
2023/04/28	4.1	43.17	0	0.00	43.10	4.1	9,993	0.04%
2023/04/27	1	43.10	10	42.98	43.10	-9	9,991	-0.09%
2023/04/26	6	41.90	5	42.22	42.30	1	9,950	0.01%
2023/04/25	18	41.57	2	42.00	41.55	16	9,987	0.16%
2023/04/24	24	42.14	1	41.70	41.75	23	10,012	0.23%
2023/04/21	8	43.11	2	43.40	43.00	6	9,978	0.06%
2023/04/20	7	43.74	0	0.00	43.70	7	10,046	0.07%
2023/04/19	5.2	44.00	0	0.00	43.80	5.2	10,141	0.05%
2023/04/18	31	44.99	13	44.71	44.60	18	10,097	0.18%
2023/04/17	2.2	44.21	4	44.35	44.55	-1.8	10,034	-0.02%
2023/04/14	1.1	44.15	2	44.05	44.10	-0.9	9,992	-0.01%
2023/04/13	10	43.92	5	43.80	44.00	5	9,974	0.05%
2023/04/12	2	46.40	0	0.00	46.35	2	9,686	0.02%
2023/04/11	5	46.92	10	46.91	46.85	-5	9,416	-0.05%
2023/04/10	2	46.90	2	46.90	46.90	0	9,359	0.00%
2023/04/07	1	46.35	0.1	46.45	46.40	0.9	9,218	0.01%
2023/04/06	6.1	46.20	0	0.00	46.20	6.1	9,176	0.07%
2023/03/31	0	0.00	13	46.74	46.35	-13	9,230	-0.14%
2023/03/30	21.2	46.49	9.2	46.43	46.30	12.1	9,245	0.13%
2023/03/29	5	45.81	0	0.00	45.80	5	9,134	0.05%
2023/03/28	0.1	45.55	3	45.60	45.55	-3	9,237	-0.03%
2023/03/27	0.1	45.70	2	45.90	45.95	-1.9	9,255	-0.02%
2023/03/24	0	0.00	26.4	45.51	45.65	-26.4	9,358	-0.28%
2023/03/23	2	44.70	4	44.75	44.70	-2	9,205	-0.02%
2023/03/22	12	45.11	0	0.00	45.10	12	9,177	0.13%
2023/03/21	1	44.90	3	44.87	44.90	-2	9,177	-0.02%
2023/03/20	7	44.15	5	44.13	44.30	2	9,303	0.02%
2023/03/17	10	43.26	0	0.00	43.30	10	9,522	0.11%
2023/03/16	15.1	43.31	1	43.95	43.10	14.1	9,527	0.15%
2023/03/15	10.1	44.48	0	44.95	44.20	10.1	9,696	0.10%
2023/03/14	4	44.61	1	44.60	44.50	3	9,815	0.03%
2023/03/13	4.2	44.96	11	44.90	45.15	-6.9	9,884	-0.07%
2023/03/10	15	45.59	0	0.00	45.25	15	10,005	0.15%
2023/03/09	8	46.71	0	0.00	46.50	8	10,078	0.08%
2023/03/08	0	0.00	2	47.00	47.00	-2	10,252	-0.02%
2023/03/07	24	46.45	22	46.63	46.90	2	10,272	0.02%
2023/03/06	6	46.14	16	46.33	46.10	-10	10,195	-0.10%
2023/03/03	1	46.75	13	46.78	46.75	-12	10,145	-0.12%
2023/03/02	11	46.20	5	46.25	46.45	6	10,170	0.06%
2023/03/01	0	0.00	5	45.45	46.00	-5	10,181	-0.05%
2023/02/24	13	45.65	1	45.60	45.60	12	10,192	0.12%
2023/02/23	11	45.71	0	0.00	45.90	11	10,187	0.11%
2023/02/22	3.1	45.70	0	0.00	45.95	3.1	10,395	0.03%
2023/02/21	3	46.18	0	0.00	46.20	3	10,715	0.03%
2023/02/20	1	46.65	3	46.78	46.65	-2	10,972	-0.02%
2023/02/17	1	46.55	0	0.00	46.60	1	11,200	0.01%
2023/02/16	6	46.21	4	46.40	46.40	2	11,429	0.02%
2023/02/15	3	45.77	3	45.92	45.80	0	12,011	0.00%
2023/02/14	0	0.00	21	45.70	45.85	-21	12,177	-0.17%
2023/02/13	0	0.00	3	45.45	45.40	-3	12,395	-0.02%
2023/02/10	7	45.46	1	45.65	45.70	6	12,674	0.05%
2023/02/09	2	45.70	3	46.05	45.70	-1	12,975	-0.01%
2023/02/08	2	46.00	12	46.25	46.30	-10	13,052	-0.08%
2023/02/07	16	45.92	0	0.00	45.70	16	13,138	0.12%
2023/02/06	0	0.00	228.3	46.11	46.30	-228.3	13,099	-1.74%	大賣/鉅額交易
2023/02/03	6.1	46.76	7.1	46.98	46.75	-1	13,014	-0.01%
2023/02/02	1	47.00	25	46.69	46.75	-24	13,041	-0.18%
2023/02/01	1	46.00	12	46.17	46.55	-11	12,888	-0.09%
2023/01/31	7	45.41	5	45.54	45.55	2	12,883	0.02%
2023/01/30	23.2	45.09	2	45.13	45.10	21.2	12,927	0.16%
2023/01/17	5	44.16	0	0.00	44.25	5	12,752	0.04%
2023/01/16	1	43.20	1	44.00	44.00	0	12,837	0.00%
2023/01/13	25	43.71	242	43.70	43.50	-217	12,890	-1.68%	大賣/鉅額交易
2023/01/12	3.1	43.84	2	43.95	44.10	1.1	12,946	0.01%
2023/01/11	15.3	43.98	2.1	44.17	44.00	13.2	12,957	0.10%
2023/01/10	17.6	44.44	1.1	44.42	44.70	16.5	12,793	0.13%
2023/01/09	4	44.88	7.1	44.92	45.10	-3.1	12,780	-0.02%
2023/01/06	14.1	43.98	22	43.95	44.30	-8	12,731	-0.06%
2023/01/05	27.1	44.89	10	44.75	44.70	17.1	12,835	0.13%
2023/01/04	5	45.35	0	0.00	45.35	5	12,913	0.04%
2023/01/03	1	44.70	0	0.00	45.55	1	13,039	0.01%
2022/12/30	1.2	44.64	0	0.00	44.50	1.2	13,197	0.01%
2022/12/29	5	44.93	2	44.50	45.00	3	13,400	0.02%
2022/12/28	1.2	45.11	0	0.00	44.80	1.2	13,534	0.01%
2022/12/27	2	46.60	3	46.43	46.40	-1	13,495	-0.01%
2022/12/26	10	46.20	6	46.13	46.10	4	13,538	0.03%
2022/12/23	20.1	45.53	2	45.55	45.95	18.1	13,646	0.13%
2022/12/22	31.2	46.95	10	46.47	46.45	21.2	13,669	0.16%
2022/12/21	1.1	46.54	1	46.60	46.65	0.1	13,819	0.00%
2022/12/20	43.5	47.09	12	47.28	46.60	31.5	13,914	0.23%
2022/12/19	8	48.36	3	48.75	47.95	5	13,947	0.04%
2022/12/16	36	48.70	22.2	48.65	48.90	13.9	14,020	0.10%
2022/12/15	0	48.00	7	48.33	48.50	-7	13,975	-0.05%
2022/12/14	2	47.90	18	48.00	47.80	-16	14,194	-0.11%
2022/12/13	24	48.05	19	48.39	47.75	5	14,220	0.04%
2022/12/12	30.1	48.06	1	47.95	48.05	29.1	14,278	0.20%
2022/12/09	84.1	49.42	10	49.34	48.80	74.1	14,409	0.51%
2022/12/08	10	49.32	6	49.35	49.40	4	14,403	0.03%
2022/12/07	61	49.71	6	50.08	49.10	55	14,834	0.37%
2022/12/06	3	50.90	16	51.09	51.10	-13	14,662	-0.09%
2022/12/05	14	51.14	15	51.55	51.30	-1	14,559	-0.01%
2022/12/02	15	50.96	24	50.88	51.10	-9	14,565	-0.06%
2022/12/01	9	50.18	56.1	50.35	50.10	-47.1	14,398	-0.33%
2022/11/30	1	49.40	88.1	49.19	49.55	-87.1	14,656	-0.59%
2022/11/29	7	48.43	6	48.69	48.45	1	14,729	0.01%
2022/11/28	0	0.00	14	48.56	48.50	-14	14,753	-0.09%
2022/11/25	4	48.26	9	48.33	48.05	-5	14,962	-0.03%
2022/11/24	4	48.38	9.1	48.50	48.35	-5.1	15,216	-0.03%
2022/11/23	4	48.08	0	0.00	48.05	4	15,817	0.03%
2022/11/22	6.1	47.87	0	0.00	47.80	6.1	16,376	0.04%
2022/11/21	19	48.21	4.2	48.50	48.20	14.8	16,747	0.09%
2022/11/18	64	48.78	14	48.71	48.40	50	16,831	0.30%
2022/11/17	6.1	48.99	25	48.68	49.00	-18.9	16,712	-0.11%
2022/11/16	29.1	47.61	25	47.70	48.15	4.1	16,425	0.03%
2022/11/15	24	47.57	29	47.79	48.00	-5	16,220	-0.03%
2022/11/14	34	47.51	9	47.36	47.40	25	16,185	0.15%
2022/11/11	79	48.05	116.1	48.27	47.95	-37.1	16,145	-0.23%	大賣/
2022/11/10	23	46.13	49	46.50	46.20	-26	16,227	-0.16%
2022/11/09	19	46.00	36.1	46.17	46.05	-17.1	16,358	-0.10%
2022/11/08	49	45.68	9.1	45.93	45.10	39.9	16,292	0.25%
2022/11/07	37	44.99	2	44.71	44.80	35	16,260	0.22%
2022/11/04	11	45.59	17	45.79	46.00	-6	16,184	-0.04%
2022/11/03	13	45.39	42	45.47	46.15	-29	16,373	-0.18%
2022/11/02	6	44.24	14	44.55	44.95	-8	16,566	-0.05%
2022/11/01	5	43.64	33	44.00	44.40	-28	17,113	-0.16%
2022/10/31	10	43.57	71	43.51	43.70	-61	17,771	-0.34%
2022/10/28	15	42.49	7	42.78	42.10	8	17,980	0.04%
2022/10/27	16	42.39	30	42.71	42.85	-14	18,148	-0.08%
2022/10/26	14.1	42.41	1	42.70	41.35	13.1	18,045	0.07%
2022/10/25	9	43.24	2	43.63	43.15	7	17,911	0.04%
2022/10/24	27	44.21	24	44.41	43.80	3	17,985	0.02%
2022/10/21	17	43.66	11	43.77	43.25	6	17,961	0.03%
2022/10/20	20	43.27	22	43.38	43.50	-2	17,999	-0.01%
2022/10/19	28	45.24	1	45.43	44.15	27	17,937	0.15%
2022/10/18	49	45.09	41	45.26	45.35	8	17,953	0.04%
2022/10/17	8	43.66	17	43.92	44.80	-9	18,047	-0.05%
2022/10/14	38	44.87	44	45.09	44.80	-6	18,179	-0.03%
2022/10/13	45	44.45	21	45.24	43.20	24	18,510	0.13%
2022/10/12	17	44.58	53	44.46	45.00	-36	18,730	-0.19%
2022/10/11	32.1	43.96	3	43.52	43.30	29.1	18,873	0.15%
2022/10/07	43	46.66	23	46.96	46.35	20	19,401	0.10%
2022/10/06	48	46.69	13	47.23	46.50	35	19,774	0.18%
2022/10/05	43	46.18	51	46.57	46.55	-8	19,665	-0.04%
2022/10/04	8	44.91	37.1	45.34	45.70	-29.1	19,594	-0.15%
2022/10/03	49	44.55	21	44.90	44.25	28	19,639	0.14%
2022/09/30	0	0.00	31	44.64	45.20	-31	19,846	-0.16%
2022/09/29	36	44.59	22	44.93	44.40	14	20,194	0.07%
2022/09/28	43.1	45.44	18	44.66	43.80	25.1	20,476	0.12%
2022/09/27	34	46.02	52	46.15	46.75	-18	20,371	-0.09%
2022/09/26	28.1	45.86	22	45.81	45.25	6.1	20,339	0.03%
2022/09/23	45	47.54	25	47.90	47.30	20	20,358	0.10%
2022/09/22	7	46.78	43	47.27	47.60	-36	20,396	-0.18%
2022/09/21	34	47.22	7	46.94	46.90	27	20,453	0.13%
2022/09/20	13	48.42	8	48.63	48.50	5	20,344	0.02%
2022/09/19	25	48.52	21	48.72	48.45	4	20,397	0.02%
2022/09/16	10	48.36	9	48.32	48.25	1	20,579	0.01%
2022/09/15	30.1	48.95	8	48.98	48.60	22.1	20,553	0.11%
2022/09/14	43	48.92	47	49.13	49.15	-4	20,633	-0.02%
2022/09/13	27	50.69	9	51.13	50.50	18	20,251	0.09%
2022/09/12	52	51.99	23	52.17	51.60	29	20,199	0.14%
2022/09/08	13	51.10	19	51.35	51.40	-6	20,424	-0.03%
2022/09/07	45	50.01	23	50.27	50.20	22	20,598	0.11%
2022/09/06	37	51.53	13	51.60	50.30	24	20,848	0.12%
2022/09/05	23	51.25	44	51.58	51.70	-21	20,563	-0.10%
2022/09/02	20	50.74	7.1	50.97	50.50	12.9	20,388	0.06%
2022/09/01	33	51.13	8.2	50.98	50.70	24.8	20,511	0.12%
2022/08/31	43	52.92	22	52.95	52.70	21	20,509	0.10%
2022/08/30	70	52.80	80.1	53.14	53.40	-10	20,767	-0.05%
2022/08/29	71.1	50.54	60	50.46	51.70	11.1	20,825	0.05%
2022/08/26	8.2	51.36	71.1	51.97	52.40	-62.9	20,422	-0.31%
2022/08/25	21	51.02	26.1	51.19	50.90	-5.1	20,349	-0.02%
2022/08/24	17.1	50.31	32	50.71	50.60	-15	20,530	-0.07%
2022/08/23	21	50.01	18	50.30	50.00	3	20,487	0.01%
2022/08/22	19	50.09	23	50.29	50.00	-4	20,561	-0.02%
2022/08/19	5	50.01	16	50.26	50.30	-11	20,739	-0.05%
2022/08/18	2	48.63	22	49.39	49.55	-20	20,715	-0.10%
2022/08/17	81.2	50.15	20.3	50.13	48.80	60.9	20,751	0.29%
2022/08/16	24	51.40	49	51.80	52.00	-25	20,481	-0.12%
2022/08/15	21	51.26	14	51.00	51.00	7	20,407	0.03%
2022/08/12	18	51.42	28	51.68	51.10	-10	20,771	-0.05%
2022/08/11	54	51.25	39	51.27	50.90	15	21,178	0.07%
2022/08/10	42	50.97	41	51.15	51.20	1	21,436	0.00%
2022/08/09	31	50.37	31.1	50.85	50.70	-0.1	21,796	0.00%
2022/08/08	29.4	49.89	81.1	50.28	50.70	-51.8	22,056	-0.23%
2022/08/05	113	49.36	97	49.56	49.15	16	22,060	0.07%	大買/
2022/08/04	62	48.58	62	48.58	48.55	0	21,423	0.00%
2022/08/03	30	47.61	43	47.82	48.45	-13	21,273	-0.06%
2022/08/02	27	47.67	27	47.99	47.55	0	21,266	0.00%
2022/08/01	37.1	48.69	15	48.79	48.50	22.1	21,359	0.10%
2022/07/29	34	48.32	55	48.61	48.70	-21	21,701	-0.10%
2022/07/28	28	48.15	15	47.68	47.65	13	21,938	0.06%
2022/07/27	19	47.67	32	47.97	48.10	-13	21,884	-0.06%
2022/07/26	34	48.32	13	48.63	47.95	21	21,804	0.10%
2022/07/25	30	48.62	26	48.90	48.90	4	21,976	0.02%
2022/07/22	32	48.92	19	49.28	49.10	13	22,002	0.06%
2022/07/21	53	49.21	68	49.06	49.35	-15	22,092	-0.07%
2022/07/20	68	50.04	58.3	49.93	49.70	9.7	22,151	0.04%
2022/07/19	104	49.40	143	49.67	49.65	-39	21,948	-0.18%	大買/大賣/
2022/07/18	67	49.00	42	48.84	48.80	25	21,669	0.12%
2022/07/15	73.1	48.16	84.2	48.35	48.50	-11.1	21,507	-0.05%
2022/07/14	83	45.17	151.4	45.64	47.00	-68.4	21,021	-0.33%	大賣/
2022/07/13	31	43.93	37.2	44.18	44.15	-6.2	20,835	-0.03%
2022/07/12	10.2	43.13	11	42.95	42.55	-0.8	20,926	0.00%
2022/07/11	13	43.87	13	44.08	43.90	0	21,110	0.00%
2022/07/08	41	44.04	38.2	44.36	44.20	2.8	21,589	0.01%
2022/07/07	42	42.79	33	43.43	43.80	9	21,699	0.04%
2022/07/06	30	42.63	22	42.64	41.95	8	21,471	0.04%
2022/07/05	10	41.48	12	41.74	41.75	-2	21,434	-0.01%
2022/07/04	0	0.00	0	41.10	41.10	0	21,513	0.00%
2022/07/01	15.2	42.48	9	41.78	41.00	6.2	21,857	0.03%
2022/06/30	19	43.74	7	43.59	43.40	12	21,931	0.05%
2022/06/29	3	44.17	27	44.35	44.55	-24	22,013	-0.11%
2022/06/28	63	45.73	12	45.11	45.00	51	22,163	0.23%
2022/06/27	19	46.58	16	46.73	46.50	3	22,719	0.01%
2022/06/24	21	46.41	33	46.59	46.20	-12	23,509	-0.05%
2022/06/23	27	45.23	37	45.38	45.25	-10	23,990	-0.04%
2022/06/22	35	44.46	12	44.46	44.60	23	24,797	0.09%
2022/06/21	1	45.85	18	45.66	46.20	-17	25,328	-0.07%
2022/06/20	44	45.41	17	45.77	44.45	27	25,835	0.10%
2022/06/17	56	46.01	62	45.54	45.90	-6	26,249	-0.02%
2022/06/16	22	48.38	18	48.34	47.60	4	26,095	0.02%
2022/06/15	29	48.75	56	48.91	48.25	-27	26,077	-0.10%
2022/06/14	27	47.45	38	47.70	48.15	-11	25,788	-0.04%
2022/06/13	23	47.35	13	47.38	47.35	10	25,599	0.04%
2022/06/10	35	47.87	17	47.99	47.90	18	25,651	0.07%
2022/06/09	47	48.26	37.4	48.39	47.90	9.6	25,693	0.04%
2022/06/08	88	49.69	77	49.40	49.10	11	25,438	0.04%
2022/06/07	63.2	49.37	83.2	49.56	49.65	-20	24,948	-0.08%
2022/06/06	26.2	48.40	3	48.85	48.15	23.2	24,371	0.10%
2022/06/02	49	48.85	42	49.09	48.55	7	24,363	0.03%
2022/06/01	34	48.36	25	48.43	48.40	9	24,200	0.04%
2022/05/31	12	47.44	13	47.57	47.40	-1	23,990	0.00%
2022/05/30	21	47.77	25	48.07	47.50	-4	24,182	-0.02%
2022/05/27	40	47.75	31.3	47.29	47.30	8.7	24,116	0.04%
2022/05/26	45	48.54	49	48.31	48.00	-4	24,115	-0.02%
2022/05/25	56	48.49	58	48.87	48.60	-2	24,260	-0.01%
2022/05/24	148	48.66	94	48.83	47.95	54	24,349	0.22%	大買/
2022/05/23	85	48.34	63	48.49	48.05	22	24,164	0.09%
2022/05/20	76.4	49.00	51.1	49.01	48.80	25.3	24,409	0.10%
2022/05/19	29.3	47.77	77	48.26	49.00	-47.7	24,298	-0.20%
2022/05/18	68.2	47.82	58.1	48.12	48.05	10.1	24,273	0.04%
2022/05/17	63	46.93	103.1	47.23	47.35	-40.1	25,201	-0.16%	大賣/
2022/05/16	66.1	45.31	59.1	45.42	45.40	6.9	25,278	0.03%
2022/05/13	41.1	44.52	91.1	44.62	45.10	-50	25,197	-0.20%
2022/05/12	20	41.69	6	41.89	41.00	14	24,680	0.06%
2022/05/11	77	41.71	81	42.20	42.35	-4	24,631	-0.02%
2022/05/10	15	42.12	2	41.60	42.30	13	24,503	0.05%
2022/05/09	18.1	42.17	17	42.37	41.70	1.1	24,486	0.00%
2022/05/06	23.2	43.30	32	43.08	43.10	-8.9	24,368	-0.04%
2022/05/05	59.5	46.78	46.1	46.76	45.50	13.4	23,989	0.06%
2022/05/04	5	46.20	5	46.39	46.25	0	23,651	0.00%
2022/05/03	16	45.92	23	46.26	46.30	-7	23,697	-0.03%
2022/04/29	41	46.38	38	46.60	45.85	3	23,688	0.01%
2022/04/28	25	45.54	13	45.16	45.10	12	23,486	0.05%
2022/04/27	40	45.54	18	45.84	45.90	22	23,427	0.09%
2022/04/26	17	46.23	47	46.19	46.65	-30	23,361	-0.13%
2022/04/25	32	44.97	17	44.83	44.55	15	23,161	0.06%
2022/04/22	11	47.24	29	47.09	47.55	-18	23,125	-0.08%
2022/04/21	16.1	47.69	37	47.89	48.00	-20.9	23,063	-0.09%
2022/04/20	4	47.82	20	47.81	47.35	-16	22,897	-0.07%
2022/04/19	52	47.93	44	48.29	47.55	8	22,739	0.04%
2022/04/18	7	46.76	2	47.05	46.70	5	22,448	0.02%
2022/04/15	21	47.16	37	47.07	47.05	-16	22,259	-0.07%
2022/04/14	36	46.69	41.1	47.09	48.00	-5.1	22,132	-0.02%
2022/04/13	17	45.84	10	45.76	46.15	7	21,664	0.03%
2022/04/12	7	44.50	1	44.80	44.15	6	21,756	0.03%
2022/04/11	42	44.72	6	44.59	44.35	36	21,667	0.17%
2022/04/08	46	46.77	6	46.58	46.65	40	21,313	0.19%
2022/04/07	17.3	47.44	3	46.47	45.90	14.3	21,147	0.07%
2022/04/06	16	49.01	13	48.99	49.15	3	20,803	0.01%
2022/04/01	4	48.64	14	48.28	48.45	-10	20,605	-0.05%
2022/03/31	33	49.34	36	48.50	48.30	-3	20,442	-0.01%
2022/03/30	54.2	49.81	35	49.09	49.50	19.2	20,275	0.09%
2022/03/29	56.1	50.80	42	51.37	49.95	14.1	19,787	0.07%
2022/03/28	34	52.42	30	52.63	52.80	4	19,013	0.02%
2022/03/25	60	51.75	75.2	52.16	53.00	-15.2	18,276	-0.08%
2022/03/24	7	50.28	29.4	50.42	51.00	-22.4	17,250	-0.13%
2022/03/23	9	49.34	32	49.10	49.40	-23	16,494	-0.14%
2022/03/22	21	48.23	72.1	48.15	48.35	-51.1	16,024	-0.32%
2022/03/21	6	46.25	1	46.50	46.40	5	15,591	0.03%
2022/03/18	0	0.00	34.2	46.39	46.60	-34.2	15,570	-0.22%
2022/03/17	1	44.85	2	44.85	44.80	-1	15,254	-0.01%
2022/03/16	1	43.60	0	0.00	43.50	1	15,193	0.01%
2022/03/15	22	43.86	0	0.00	43.35	22	15,253	0.14%
2022/03/14	24	45.07	38	45.34	45.00	-14	15,205	-0.09%
2022/03/11	0	0.00	0	43.65	43.50	0	15,309	0.00%
2022/03/10	9	44.19	8	44.33	44.10	1	15,528	0.01%
2022/03/09	17	43.51	5	43.44	43.40	12	15,466	0.08%
2022/03/08	3	44.25	1	43.95	43.35	2	15,382	0.01%
2022/03/07	4	44.88	31	44.50	44.60	-27	15,351	-0.18%
2022/03/04	1	46.75	3	46.55	46.50	-2	15,270	-0.01%
2022/03/03	76	47.58	49	48.00	46.70	27	15,290	0.18%
2022/03/02	14	47.79	8	47.70	47.80	6	15,107	0.04%
2022/03/01	23	48.30	16	48.38	48.35	7	15,086	0.05%
2022/02/25	43	47.59	29	48.04	47.85	14	14,877	0.09%
2022/02/24	14	46.58	16	46.89	46.00	-2	14,762	-0.01%
2022/02/23	13	48.11	8	47.96	47.90	5	14,602	0.03%
2022/02/22	18	47.90	30	48.05	48.40	-12	15,422	-0.08%
2022/02/21	19.2	48.20	96	48.44	47.95	-76.8	15,664	-0.49%
2022/02/18	165	48.60	125	48.60	48.65	40	15,319	0.26%	大買/大賣/
2022/02/17	64.6	48.39	171	47.53	47.90	-106.4	14,747	-0.72%	大賣/鉅額交易
2022/02/16	129.4	46.62	38	46.38	46.70	91.4	13,427	0.68%	大買/
2022/02/15	19	45.32	51	45.57	45.45	-32	12,791	-0.25%
2022/02/14	2	43.43	5	43.94	44.00	-3	12,458	-0.02%
2022/02/11	8	44.61	4	44.63	44.50	4	12,431	0.03%
2022/02/10	1	44.20	6	44.49	44.60	-5	12,459	-0.04%
2022/02/09	16	44.57	28	44.91	44.60	-12	12,543	-0.10%
2022/02/08	2	44.00	5	43.84	44.00	-3	12,701	-0.02%
2022/02/07	1	43.25	8	42.72	43.25	-7	12,787	-0.05%
2022/01/26	1	42.15	2	41.55	42.00	-1	12,923	-0.01%
2022/01/25	2	42.68	0	0.00	42.10	2	13,327	0.02%
2022/01/24	2	43.18	2.3	43.33	43.40	-0.3	13,863	0.00%
2022/01/21	10	43.78	9	44.17	43.60	1	14,032	0.01%
2022/01/20	1	44.35	14	44.40	44.45	-13	14,260	-0.09%
2022/01/19	5	43.85	44	44.10	44.20	-39	14,269	-0.27%
2022/01/18	12	43.95	18.2	43.90	43.70	-6.2	14,060	-0.04%
2022/01/17	18	43.66	20	43.73	43.85	-2	13,939	-0.01%
2022/01/14	12	41.24	0	0.00	42.20	12	13,773	0.09%
2022/01/13	0	0.00	2	41.95	42.05	-2	13,800	-0.01%
2022/01/12	1	42.00	1.3	42.45	42.50	-0.3	13,905	0.00%
2022/01/11	1	41.75	0	0.00	42.35	1	13,926	0.01%
2022/01/10	1	42.20	1	42.25	42.20	0	13,849	0.00%
2022/01/07	8	42.04	2	42.08	42.10	6	13,890	0.04%
2022/01/06	2.1	42.96	1	43.30	43.10	1.1	13,746	0.01%
2022/01/05	62	43.88	74	43.97	42.95	-12	13,642	-0.09%
2022/01/04	1	44.30	18.2	44.35	44.40	-17.2	13,201	-0.13%
2022/01/03	0	0.00	4	43.60	43.80	-4	13,172	-0.03%
2021/12/30	0	0.00	20	43.65	43.75	-20	13,168	-0.15%
2021/12/29	16	43.56	16	43.60	43.65	0	13,182	0.00%
2021/12/28	0	0.00	32	44.01	44.00	-32	13,113	-0.24%
2021/12/27	9	44.16	10	44.08	44.10	-1	13,067	-0.01%
2021/12/24	7	43.74	27	43.95	43.90	-20	13,070	-0.15%
2021/12/23	3	44.00	198	44.02	44.05	-195	12,935	-1.51%	大賣/鉅額交易
2021/12/22	1	43.65	120	43.55	43.55	-119	12,839	-0.93%	大賣/鉅額交易
2021/12/21	1	43.00	0	0.00	43.15	1	12,789	0.01%
2021/12/17	256	43.09	4	43.10	42.65	252	12,765	1.97%	大買/鉅額交易
2021/12/16	0	0.00	11	43.16	43.10	-11	12,755	-0.09%
2021/12/15	38	42.62	36	42.70	42.10	2	12,635	0.02%
2021/12/14	0	0.00	18	42.26	42.55	-18	12,576	-0.14%
2021/12/10	8	41.78	3	41.98	41.70	5	12,603	0.04%
2021/12/09	1	42.80	1	42.55	42.45	0	12,557	0.00%
2021/12/08	2	42.48	30	42.45	42.50	-28	12,551	-0.22%
2021/12/07	27	43.11	6	42.55	42.50	21	12,431	0.17%
2021/12/06	2	42.48	14.2	42.31	42.90	-12.2	12,114	-0.10%
2021/12/03	30	41.30	1	41.05	41.20	29	11,940	0.24%
2021/12/02	4.1	40.71	22	41.17	40.55	-17.9	11,955	-0.15%
2021/12/01	22.1	41.19	2	41.10	41.20	20.1	11,916	0.17%
2021/11/30	4	42.03	5	41.99	41.60	-1	11,766	-0.01%
2021/11/29	3	40.30	12	41.13	41.05	-9	11,702	-0.08%
2021/11/26	5.2	41.03	19	40.96	41.00	-13.8	11,609	-0.12%
2021/11/25	1	42.75	1	42.00	42.00	0	11,541	0.00%
2021/11/24	14	41.93	5	41.98	42.30	9	11,748	0.08%
2021/11/23	13.2	42.31	5	42.27	42.00	8.2	11,658	0.07%
2021/11/22	36.2	43.58	9	43.58	43.30	27.2	11,460	0.24%
2021/11/19	64	43.97	930	44.78	43.00	-866	11,343	-7.63%	大賣/鉅額交易
2021/11/18	1,044	43.86	184	43.45	43.80	860	10,405	8.26%	大買/大賣/鉅額交易
2021/11/17	1	41.50	10	41.35	41.50	-9	9,757	-0.09%
2021/11/16	17	42.01	24	41.76	41.60	-7	9,756	-0.07%
2021/11/15	3	42.10	9	42.06	42.10	-6	9,725	-0.06%
2021/11/12	2	40.98	8.3	41.45	41.25	-6.3	9,675	-0.07%
2021/11/11	4	41.75	25	41.73	41.30	-21	9,614	-0.22%
2021/11/10	6	41.95	6	42.03	42.05	0	9,626	0.00%
2021/11/09	31	41.78	8	41.81	41.50	23	9,789	0.23%
2021/11/08	7	41.77	4	41.75	41.40	3	9,746	0.03%
2021/11/05	68	41.93	19	42.12	41.80	49	9,736	0.50%
2021/11/04	11	40.74	2	40.78	40.70	9	9,607	0.09%
2021/11/03	8	41.03	3	40.87	40.95	5	9,615	0.05%
2021/11/02	21.2	41.66	18	41.25	40.40	3.2	9,872	0.03%
2021/11/01	43.1	42.20	32	42.15	42.40	11.1	9,574	0.12%
2021/10/29	34	40.83	43	40.79	40.35	-9	9,222	-0.10%
2021/10/28	20	40.30	7	40.19	40.15	13	9,320	0.14%
2021/10/27	3	39.37	17	38.95	39.60	-14	9,083	-0.15%
2021/10/25	4	38.85	2	38.60	38.55	2	9,381	0.02%
2021/10/22	0	0.00	8	38.02	38.75	-8	9,785	-0.08%
2021/10/21	6	38.88	2	38.70	37.60	4	10,483	0.04%
2021/10/20	3	38.73	22	38.73	38.70	-19	10,465	-0.18%
2021/10/19	7	37.70	0	0.00	37.85	7	10,656	0.07%
2021/10/15	0	0.00	1	37.70	37.15	-1	11,089	-0.01%
2021/10/13	0	0.00	5	36.45	36.05	-5	11,732	-0.04%
2021/10/12	9	36.81	0	0.00	37.10	9	12,069	0.07%
2021/10/08	14	37.50	2	37.55	37.60	12	13,040	0.09%
2021/10/06	1	37.05	3.3	36.92	36.35	-2.3	17,470	-0.01%
2021/10/05	3	35.82	0	0.00	35.90	3	17,701	0.02%
2021/10/04	0	35.80	0	35.75	35.70	0	18,027	0.00%
2021/10/01	6.3	35.87	0	0.00	35.55	6.3	18,639	0.03%
2021/09/30	1.1	36.46	12	36.50	37.30	-10.9	18,795	-0.06%
2021/09/29	5	36.44	0	0.00	36.30	5	19,035	0.03%
2021/09/28	34	38.40	32	37.83	37.60	2	19,216	0.01%
2021/09/27	3	38.15	0	0.00	38.20	3	19,269	0.02%
2021/09/24	6	38.06	2	38.28	38.45	4	19,406	0.02%
2021/09/23	65	38.15	0	0.00	37.70	65	19,386	0.34%
2021/09/22	2	37.88	2	37.80	37.85	0	19,350	0.00%
2021/09/17	3	37.65	2	38.18	38.50	1	19,355	0.01%
2021/09/16	2	37.25	13	37.34	37.55	-11	19,464	-0.06%
2021/09/15	5.3	37.30	137	37.80	37.20	-131.7	19,804	-0.67%	大賣/鉅額交易
2021/09/14	0	38.55	0.6	38.50	38.35	-0.6	20,330	0.00%
2021/09/13	19	38.70	0	0.00	38.25	19	20,398	0.09%
2021/09/10	5	39.25	0	0.00	39.35	5	20,461	0.02%
2021/09/09	2	38.65	0	0.00	38.95	2	20,679	0.01%
2021/09/08	3	38.70	1	38.70	38.25	2	20,966	0.01%
2021/09/07	8	39.88	11	39.60	39.10	-3	21,266	-0.01%
2021/09/06	0	0.00	1	40.50	39.80	-1	21,286	0.00%
2021/09/03	1	40.45	2	40.60	40.65	-1	21,312	0.00%
2021/09/02	1	40.55	0	0.00	40.05	1	21,443	0.00%
2021/09/01	0	0.00	3	40.88	41.00	-3	21,357	-0.01%
2021/08/31	0	0.00	2	40.83	40.95	-2	21,313	-0.01%
2021/08/30	12	41.13	11	40.90	40.70	1	21,312	0.00%
2021/08/27	0.1	40.20	0	0.00	40.20	0.1	21,016	0.00%
2021/08/26	2.6	40.50	1	40.30	40.25	1.6	21,064	0.01%
2021/08/25	5	40.42	2	40.50	40.60	3	21,121	0.01%
2021/08/24	13	41.10	6	41.27	40.40	7	21,209	0.03%
2021/08/23	19.1	40.31	1	40.10	40.35	18.1	21,053	0.09%
2021/08/20	0	0.00	8	38.51	38.65	-8	21,040	-0.04%
2021/08/19	1	38.75	0	0.00	38.75	1	21,090	0.00%
2021/08/18	2	39.40	1	39.60	39.60	1	21,120	0.00%
2021/08/17	1	38.80	1	39.50	38.55	0	21,189	0.00%
2021/08/16	0	38.35	0	39.15	38.95	0	21,197	0.00%
2021/08/13	18	39.17	7	40.14	38.65	11	21,055	0.05%
2021/08/12	2	40.78	2	40.50	40.65	0	20,844	0.00%
2021/08/11	10	41.35	2	40.60	40.75	8	20,838	0.04%
2021/08/10	10	41.41	2	41.53	41.20	8	20,749	0.04%
2021/08/09	7	42.76	6	42.90	42.60	1	20,644	0.00%
2021/08/06	7	43.31	10	43.50	43.65	-3	20,597	-0.01%
2021/08/05	20	42.16	13	42.66	42.20	7	20,379	0.03%
2021/08/04	11.3	41.74	15	42.22	42.20	-3.7	20,574	-0.02%
2021/08/03	14	42.04	5	41.92	42.20	9	20,494	0.04%
2021/08/02	12	42.75	2	42.70	42.70	10	20,214	0.05%
2021/07/30	28	43.25	4	43.33	42.80	24	20,256	0.12%
2021/07/29	1	44.35	35.2	44.41	44.50	-34.2	20,281	-0.17%
2021/07/28	52.2	43.91	27	44.23	44.75	25.2	20,369	0.12%
2021/07/27	17	46.16	50	46.10	46.10	-33	20,172	-0.16%
2021/07/26	5	44.36	7	44.80	44.70	-2	19,599	-0.01%
2021/07/23	6	44.69	15	45.21	44.30	-9	19,708	-0.05%
2021/07/22	144	44.59	6	44.60	44.60	138	19,745	0.70%	大買/鉅額交易
2021/07/21	131	44.94	7	45.34	43.70	124	19,601	0.63%	大買/鉅額交易
2021/07/20	21	44.58	12	45.26	44.50	9	19,341	0.05%
2021/07/19	68	45.92	12	46.12	45.80	56	19,070	0.29%
2021/07/16	18	46.33	24	46.33	46.55	-6	18,811	-0.03%
2021/07/15	37	46.58	27	46.76	46.30	10	18,528	0.05%
2021/07/14	60	46.97	80	46.99	45.75	-20	17,675	-0.11%
2021/07/13	135.4	46.25	122	46.50	45.95	13.4	15,747	0.08%	大買/大賣/
2021/07/12	9	43.32	9	43.48	43.10	0	13,343	0.00%
2021/07/09	11	42.70	4.1	42.73	42.80	6.9	13,083	0.05%
2021/07/08	1.1	41.24	10	42.65	43.00	-8.9	12,931	-0.07%
2021/07/07	5	42.48	6	42.57	42.30	-1	12,486	-0.01%
2021/07/06	4	42.29	0	0.00	42.65	4	12,380	0.03%
2021/07/05	6	43.33	10	43.54	43.30	-4	12,494	-0.03%
2021/07/02	6	42.54	20	42.77	42.70	-14	12,707	-0.11%
2021/07/01	2	42.23	3	42.63	42.10	-1	12,888	-0.01%
2021/06/30	3	42.10	4	42.04	42.00	-1	12,782	-0.01%
2021/06/29	2	42.10	0	0.00	41.80	2	12,819	0.02%
2021/06/28	6	42.15	2	42.15	42.15	4	12,915	0.03%
2021/06/25	10	42.24	0	0.00	42.00	10	12,959	0.08%
2021/06/24	31	42.49	21	42.59	42.25	10	12,962	0.08%
2021/06/23	9	42.76	57	42.64	43.40	-48	12,804	-0.37%
2021/06/22	2	40.33	6	40.27	40.20	-4	12,204	-0.03%
2021/06/21	20	40.06	2	39.68	39.40	18	12,196	0.15%
2021/06/18	3	41.50	7	41.04	40.55	-4	12,106	-0.03%
2021/06/17	15	41.23	10	41.18	41.00	5	11,999	0.04%
2021/06/16	2	40.85	7	40.64	41.05	-5	11,813	-0.04%
2021/06/15	0	0.00	4	39.56	39.20	-4	11,597	-0.03%
2021/06/11	3	39.10	0	0.00	38.80	3	11,685	0.03%
2021/06/09	1	38.35	1	38.35	38.30	0	11,816	0.00%
2021/06/08	2	38.40	2	38.35	38.40	0	12,095	0.00%
2021/06/04	4	38.63	4	38.75	38.80	0	12,263	0.00%
2021/06/03	1	38.80	0	0.00	38.90	1	12,386	0.01%
2021/06/02	2	39.15	1	39.05	38.75	1	12,440	0.01%
2021/06/01	5	39.46	41	39.42	39.45	-36	12,471	-0.29%
2021/05/31	6	38.24	3	38.25	38.40	3	12,385	0.02%
2021/05/28	1	38.35	3	37.90	38.30	-2	12,391	-0.02%
2021/05/27	2	37.63	9	37.48	37.50	-7	12,357	-0.06%
2021/05/26	0	0.00	3	37.15	37.20	-3	12,288	-0.02%
2021/05/25	0	0.00	62	36.25	36.70	-62	12,263	-0.51%
2021/05/24	1	35.50	2	35.48	35.40	-1	12,192	-0.01%
2021/05/21	6	35.48	2	36.00	35.00	4	12,207	0.03%
2021/05/20	10	35.00	0	0.00	35.45	10	12,346	0.08%
2021/05/19	49	35.24	15	35.20	35.20	34	12,407	0.27%
2021/05/18	17	34.91	23	35.20	35.60	-6	12,440	-0.05%
2021/05/17	14.7	33.17	14	33.02	33.25	0.7	12,492	0.01%
2021/05/14	21	35.10	2	35.00	34.70	19	12,504	0.15%
2021/05/13	10	34.15	0	0.00	34.70	10	12,415	0.08%
2021/05/12	22	34.14	6	35.66	33.60	16	12,209	0.13%
2021/05/11	18	37.48	20	37.93	36.40	-2	11,932	-0.02%
2021/05/10	6	39.24	0	0.00	38.85	6	11,839	0.05%
2021/05/07	17	39.11	10	39.18	39.65	7	11,902	0.06%
2021/05/06	13	37.85	15	37.87	37.60	-2	11,827	-0.02%
2021/05/05	32	39.34	6	39.43	38.70	26	11,586	0.22%
2021/05/04	2	41.42	4	40.44	40.00	-2	11,588	-0.02%
2021/05/03	16	42.44	1	42.30	41.80	15	11,775	0.13%
2021/04/29	28	43.67	21	43.65	43.35	7	11,697	0.06%
2021/04/28	23	43.70	13	43.59	43.75	10	11,604	0.09%
2021/04/27	7	42.52	3	42.70	42.50	4	11,475	0.03%
2021/04/26	13	42.45	2.2	42.48	42.45	10.8	11,519	0.09%
2021/04/23	8	42.29	57	42.07	42.40	-49	11,637	-0.42%
2021/04/22	6	42.68	2	42.03	42.00	4	12,120	0.03%
2021/04/21	11	42.90	3	43.00	42.75	8	12,731	0.06%
2021/04/20	9	43.10	4	43.24	43.20	5	12,849	0.04%
2021/04/19	3	42.72	24	42.72	42.75	-21	12,869	-0.16%
2021/04/16	6	42.49	7	42.45	42.50	-1	12,819	-0.01%
2021/04/15	10	42.46	0	0.00	42.50	10	12,960	0.08%
2021/04/14	13	42.59	5	42.34	42.10	8	13,048	0.06%
2021/04/13	22	43.13	7	43.24	42.75	15	13,219	0.11%
2021/04/12	19	43.52	16	43.39	43.30	3	13,260	0.02%
2021/04/09	19	44.07	6	44.10	43.80	13	13,368	0.10%
2021/04/08	18	45.12	35	45.11	45.25	-17	13,092	-0.13%
2021/04/07	16.2	43.74	12	44.05	44.50	4.2	12,668	0.03%
2021/04/06	11	42.89	4	42.90	42.90	7	12,494	0.06%
2021/04/01	2	42.78	10	42.80	42.70	-8	12,548	-0.06%
2021/03/31	6	42.95	8	42.83	42.90	-2	12,519	-0.02%
2021/03/30	2	43.05	24	43.20	43.15	-22	12,456	-0.18%
2021/03/29	14	43.87	17	43.64	43.50	-3	12,466	-0.02%
2021/03/26	23	43.60	34.3	43.61	43.55	-11.3	12,456	-0.09%
2021/03/25	48	43.10	15.2	42.95	42.90	32.8	12,374	0.27%
2021/03/24	13	42.89	1	42.80	42.80	12	12,387	0.10%
2021/03/23	4	42.98	6	42.80	42.85	-2	12,546	-0.02%
2021/03/22	1	42.95	0	0.00	42.95	1	12,656	0.01%
2021/03/19	14	42.68	14	42.75	43.00	0	12,852	0.00%
2021/03/18	14	42.80	13	43.02	43.15	1	12,934	0.01%
2021/03/17	28	42.30	7	42.68	42.25	21	13,209	0.16%
2021/03/16	29	42.70	0	0.00	42.60	29	13,565	0.21%
2021/03/15	6	42.76	4	42.80	42.75	2	13,882	0.01%
2021/03/12	20	42.73	8	42.84	42.75	12	14,095	0.09%
2021/03/11	6	42.33	1	42.30	42.30	5	14,223	0.04%
2021/03/10	4	42.25	0	0.00	42.15	4	14,546	0.03%
2021/03/09	21.5	42.36	0	0.00	42.25	21.5	14,756	0.15%
2021/03/08	7	42.92	0	0.00	42.40	7	14,970	0.05%
2021/03/05	3	43.00	4	42.93	42.90	-1	15,179	-0.01%
2021/03/04	7	43.48	7	43.99	43.50	0	15,588	0.00%
2021/03/03	2	43.90	0	0.00	43.90	2	16,233	0.01%
2021/03/02	2	44.00	1	44.35	43.60	1	16,666	0.01%
2021/02/26	2	43.85	2	43.98	44.10	0	16,977	0.00%
2021/02/25	0	0.00	7	44.17	44.30	-7	17,426	-0.04%
2021/02/24	3	44.28	3	44.85	44.05	0	17,573	0.00%
2021/02/23	3	44.80	0	0.00	44.75	3	17,586	0.02%
2021/02/22	7	45.17	8.4	45.13	45.00	-1.4	17,692	-0.01%
2021/02/19	0	0.00	4	44.21	44.35	-4	17,644	-0.02%
2021/02/18	6	43.98	0	0.00	43.95	6	17,771	0.03%
2021/02/17	11	43.77	3	44.03	43.85	8	17,898	0.04%
2021/02/05	2	42.75	17	43.41	43.40	-15	17,998	-0.08%
2021/02/04	0	42.30	1	42.30	42.15	-1	18,487	-0.01%
2021/02/03	7	42.19	2	42.00	41.95	5	18,648	0.03%
2021/02/01	16	41.84	3	41.60	41.90	13	19,014	0.07%
2021/01/29	11.2	42.87	4	42.85	42.45	7.2	19,199	0.04%
2021/01/28	4	43.15	0	0.00	43.15	4	19,193	0.02%
2021/01/27	14	43.83	8	43.66	43.80	6	19,271	0.03%
2021/01/26	12.2	44.57	6	44.21	43.75	6.2	19,254	0.03%
2021/01/25	56	44.96	22	45.43	44.95	34	19,103	0.18%
2021/01/22	3	43.78	4	43.85	44.15	-1	18,774	-0.01%
2021/01/21	12	42.95	29	42.71	42.70	-17	18,754	-0.09%
2021/01/20	19	43.21	11	43.37	42.65	8	18,800	0.04%
2021/01/19	3	44.02	2	44.20	43.75	1	18,607	0.01%
2021/01/18	2	43.90	20	44.39	44.15	-18	18,593	-0.10%
2021/01/15	13	45.37	16	45.21	44.80	-3	18,601	-0.02%
2021/01/14	35	46.64	44	46.52	46.70	-9	18,293	-0.05%
2021/01/13	5	44.95	19	44.81	44.90	-14	17,949	-0.08%
2021/01/12	22	44.58	9	44.31	43.85	13	18,092	0.07%
2021/01/11	9	44.78	8	44.93	44.90	1	18,612	0.01%
2021/01/08	5	44.56	92	44.68	44.75	-87	18,733	-0.46%
2021/01/07	30	44.46	4	44.51	44.40	26	18,611	0.14%
2021/01/06	75	45.36	33	44.76	44.50	42	18,624	0.23%
2021/01/05	9	44.80	14	45.06	44.95	-5	18,417	-0.03%
2021/01/04	29	44.52	22	44.43	44.60	7	18,456	0.04%
2020/12/31	1	43.50	4	43.69	43.50	-3	18,705	-0.02%
2020/12/30	9	43.30	2	43.48	43.50	7	18,822	0.04%
2020/12/29	21	43.24	18	43.17	43.15	3	19,498	0.02%
2020/12/28	2	44.10	5	43.65	43.70	-3	19,815	-0.02%
2020/12/25	3	44.05	5	43.98	43.75	-2	19,983	-0.01%
2020/12/24	19	44.01	13	43.98	43.75	6	20,069	0.03%
2020/12/23	6	43.15	1	42.95	43.20	5	20,155	0.02%
2020/12/22	19	43.64	11	43.71	43.15	8	20,428	0.04%
2020/12/21	10	43.82	2	43.45	43.90	8	20,608	0.04%
2020/12/18	36	44.41	6	44.29	44.15	30	20,573	0.15%
2020/12/17	17	44.52	2	44.55	44.50	15	20,678	0.07%
2020/12/16	9	44.07	8	44.05	44.40	1	20,705	0.00%
2020/12/15	28	43.44	3	43.52	43.35	25	20,614	0.12%
2020/12/14	8	44.29	12	43.95	44.15	-4	20,435	-0.02%
2020/12/11	43	45.25	33	44.85	44.35	10	20,484	0.05%
2020/12/10	45	45.96	25	45.82	45.50	20	20,316	0.10%
2020/12/09	79	47.64	0	0.00	47.20	79	20,238	0.39%
2020/12/08	27	47.73	20	47.72	47.85	7	20,205	0.03%
2020/12/07	25	47.57	12	47.53	47.35	13	20,647	0.06%
2020/12/04	54	47.08	15	47.37	47.20	39	20,442	0.19%
2020/12/03	9	48.16	18	47.74	47.60	-9	20,121	-0.04%
2020/12/02	9	47.57	16	47.63	47.45	-7	20,090	-0.03%
2020/12/01	23	48.01	28	48.08	48.20	-5	19,979	-0.03%
2020/11/30	24	48.92	5	49.20	48.05	19	19,938	0.10%
2020/11/27	53	47.97	60	47.91	48.40	-7	19,702	-0.04%
2020/11/26	48	46.79	50	47.00	47.45	-2	19,443	-0.01%
2020/11/25	25	46.28	4	46.30	45.75	21	19,207	0.11%
2020/11/24	28	47.29	20	47.20	46.85	8	19,061	0.04%
2020/11/23	3	46.73	23	47.03	46.75	-20	18,805	-0.11%
2020/11/20	6	46.48	2	46.43	46.25	4	18,968	0.02%
2020/11/19	8	46.81	4	47.03	46.50	4	19,129	0.02%
2020/11/18	16	46.37	1	46.60	46.35	15	19,335	0.08%
2020/11/17	15	47.02	21	47.02	46.65	-6	19,912	-0.03%
2020/11/16	21	47.12	39	46.85	46.80	-18	20,442	-0.09%
2020/11/13	37	46.54	16	46.57	46.70	21	20,731	0.10%
2020/11/12	27	47.14	72	47.09	46.90	-45	20,835	-0.22%
2020/11/11	2	45.53	5	45.85	45.85	-3	20,461	-0.01%
2020/11/10	10	44.84	4	45.46	44.90	6	20,732	0.03%
2020/11/09	38	45.56	6	45.33	45.25	32	21,800	0.15%
2020/11/06	3	45.90	30	45.94	45.30	-27	22,576	-0.12%
2020/11/05	0	0.00	6	44.28	44.70	-6	23,229	-0.03%
2020/11/04	4	43.81	1	43.90	43.80	3	24,048	0.01%
2020/11/03	18	43.91	0	0.00	43.75	18	24,687	0.07%
2020/11/02	27	43.24	2	43.15	43.25	25	25,601	0.10%
2020/10/30	8	43.66	17	43.80	43.55	-9	27,081	-0.03%
2020/10/29	23	44.23	1	44.40	44.55	22	27,382	0.08%
2020/10/28	5	44.55	3	44.40	44.55	2	27,423	0.01%
2020/10/27	2	45.65	0	0.00	45.60	2	27,518	0.01%
2020/10/26	11	45.95	1	45.70	45.70	10	27,982	0.04%
2020/10/23	2	47.25	11	46.60	46.45	-9	28,080	-0.03%
2020/10/22	4	46.49	3	46.72	47.00	1	28,204	0.00%
2020/10/21	45	47.24	45	46.54	46.35	0	28,313	0.00%
2020/10/20	29	46.36	3	46.52	46.25	26	28,481	0.09%
2020/10/19	41	46.20	56	46.38	46.80	-15	28,705	-0.05%
2020/10/16	28	44.63	18	43.79	43.60	10	28,456	0.04%
2020/10/15	38	45.24	30	45.29	45.10	8	29,164	0.03%
2020/10/14	9	45.61	2	45.80	45.05	7	29,634	0.02%
2020/10/13	0	0.00	26	44.93	45.70	-26	29,856	-0.09%
2020/10/12	23	46.10	13	46.35	45.30	10	30,054	0.03%
2020/10/08	7	45.90	20	46.22	46.30	-13	30,053	-0.04%
2020/10/07	16	44.44	15	44.93	44.90	1	29,831	0.00%
2020/10/06	43	43.60	66	44.09	45.00	-23	29,996	-0.08%
2020/10/05	6	42.29	18	42.67	42.90	-12	29,823	-0.04%
2020/09/30	7	40.68	12	40.64	40.75	-5	29,671	-0.02%
2020/09/29	4	41.44	0	0.00	41.55	4	29,783	0.01%
2020/09/28	5	41.60	1	41.70	41.85	4	30,098	0.01%
2020/09/25	28	42.21	14	41.46	41.15	14	30,399	0.05%
2020/09/24	30	43.56	0	0.00	43.05	30	30,492	0.10%
2020/09/23	11	45.05	5	46.00	45.00	6	30,640	0.02%
2020/09/22	36	45.89	26	46.00	45.70	10	30,888	0.03%
2020/09/21	4	47.20	4	47.23	47.25	0	31,357	0.00%
2020/09/18	3	47.30	5	47.02	46.95	-2	31,337	-0.01%
2020/09/17	1	47.00	0	47.90	47.00	1	31,523	0.00%
2020/09/16	8	47.50	10	47.43	47.05	-2	31,661	-0.01%
2020/09/15	34	47.45	46	47.49	47.50	-12	31,599	-0.04%
2020/09/14	14	47.90	15	47.48	46.60	-1	31,791	0.00%
2020/09/11	41	47.14	69	47.29	47.30	-28	32,083	-0.09%
2020/09/10	39	46.83	53	47.12	46.25	-14	32,395	-0.04%
2020/09/09	3	44.50	13	44.69	45.15	-10	31,771	-0.03%
2020/09/08	3	44.17	2	44.70	44.05	1	31,868	0.00%
2020/09/07	11	45.21	20	45.09	44.40	-9	32,136	-0.03%
2020/09/04	10	44.64	14	44.23	44.80	-4	32,370	-0.01%
2020/09/03	8	44.94	9	44.95	44.40	-1	32,591	0.00%
2020/09/02	10	44.92	38	44.94	45.00	-28	32,629	-0.09%
2020/09/01	64	44.84	82	44.59	45.40	-18	32,858	-0.05%
2020/08/31	53	44.51	0	0.00	43.65	53	32,742	0.16%
2020/08/28	2	43.30	2	43.85	44.30	0	33,059	0.00%
2020/08/27	19	43.98	2	43.80	43.80	17	33,321	0.05%
2020/08/26	11	44.10	8	44.66	44.35	3	33,705	0.01%
2020/08/25	4	45.11	0	0.00	45.05	4	33,837	0.01%
2020/08/24	11	45.02	0	0.00	45.45	11	33,911	0.03%
2020/08/21	24	45.15	7	45.54	45.15	17	34,534	0.05%
2020/08/20	59	44.55	34	45.29	44.05	25	34,238	0.07%
2020/08/19	68	48.28	20	48.53	47.70	48	33,907	0.14%
2020/08/18	29	49.48	21	49.45	49.15	8	33,793	0.02%
2020/08/17	9	50.66	32	50.67	50.20	-23	33,918	-0.07%
2020/08/14	20	49.94	18	49.91	50.50	2	34,313	0.01%
2020/08/13	113	51.65	108	51.23	49.25	5	34,217	0.01%	大買/大賣/
2020/08/12	174	53.29	216	53.50	53.10	-42	33,525	-0.13%	大買/大賣/
2020/08/11	51	52.97	114	52.62	52.50	-63	33,359	-0.19%	大賣/
2020/08/10	70	52.40	36	52.39	51.00	34	33,122	0.10%
2020/08/07	36	53.50	41	53.67	52.80	-5	32,895	-0.02%
2020/08/06	236	53.22	143	53.62	53.40	93	32,555	0.29%	大買/大賣/
2020/08/05	86	52.36	69	52.58	52.50	17	32,338	0.05%
2020/08/04	4	49.43	8	49.50	49.55	-4	31,486	-0.01%
2020/08/03	3	48.72	2	48.48	48.50	1	31,569	0.00%
2020/07/31	9	48.48	5	48.58	48.50	4	32,031	0.01%
2020/07/30	7	48.46	11	48.89	49.25	-4	32,010	-0.01%
2020/07/29	2	47.15	1	47.20	47.25	1	31,895	0.00%
2020/07/28	9	47.49	7	48.03	46.90	2	32,192	0.01%
2020/07/27	6	47.78	7	47.79	47.55	-1	32,879	0.00%
2020/07/24	39	49.00	16	48.80	48.40	23	33,427	0.07%
2020/07/23	176	50.49	169	50.41	50.30	7	33,217	0.02%	大買/大賣/
2020/07/22	6	49.53	9	49.67	49.45	-3	33,065	-0.01%
2020/07/21	12	49.52	17	49.54	49.00	-5	33,126	-0.02%
2020/07/20	158	46.95	154	47.24	48.40	4	32,756	0.01%	大買/大賣/
2020/07/17	9	46.28	17	45.90	45.85	-8	32,592	-0.02%
2020/07/16	20	45.72	44	45.64	45.45	-24	33,170	-0.07%
2020/07/15	24	45.43	44	45.47	44.55	-20	33,437	-0.06%
2020/07/14	8	45.77	12	45.68	45.50	-4	33,917	-0.01%
2020/07/13	21	45.14	6	45.09	45.40	15	33,967	0.04%
2020/07/10	31	46.90	56	47.49	45.15	-25	34,161	-0.07%
2020/07/09	8	49.09	9	49.02	49.00	-1	34,187	0.00%
2020/07/08	13	49.95	29	49.79	49.80	-16	34,151	-0.05%
2020/07/07	14	49.37	50	49.73	49.35	-36	34,128	-0.11%
2020/07/06	13	49.94	17	49.81	50.00	-4	34,344	-0.01%
2020/07/03	13	48.59	18	48.51	48.50	-5	34,444	-0.01%
2020/07/02	17	47.79	10	47.97	48.00	7	34,802	0.02%
2020/07/01	17	47.69	12	47.47	47.20	5	34,772	0.01%
2020/06/30	91	48.06	52	47.92	47.70	39	34,841	0.11%
2020/06/29	71	46.73	118	46.99	46.70	-47	34,695	-0.14%	大賣/
2020/06/24	23	46.43	14	46.84	47.10	9	34,962	0.03%
2020/06/23	13	46.07	26	46.34	46.00	-13	35,446	-0.04%
2020/06/22	19	46.80	31	46.72	46.60	-12	36,010	-0.03%
2020/06/19	21	47.30	20	47.52	47.45	1	36,293	0.00%
2020/06/18	41	47.14	96	47.35	47.85	-55	36,159	-0.15%
2020/06/17	59	46.14	51	46.27	46.05	8	35,660	0.02%
2020/06/16	8	44.69	6	44.59	44.80	2	35,667	0.01%
2020/06/15	19	44.38	8	43.82	43.70	11	35,849	0.03%
2020/06/12	16	43.80	20	44.30	45.00	-4	36,083	-0.01%
2020/06/11	25	45.65	16	45.88	44.50	9	36,124	0.02%
2020/06/10	89	45.90	12	46.23	46.00	77	36,030	0.21%
2020/06/09	24	45.51	14	45.38	45.60	10	36,039	0.03%
2020/06/08	17	45.06	15	45.11	45.25	2	36,199	0.01%
2020/06/05	9	44.90	14	44.76	44.25	-5	36,074	-0.01%
2020/06/04	10	45.09	36	44.97	44.60	-26	36,091	-0.07%
2020/06/03	6	43.98	31	44.02	44.05	-25	35,916	-0.07%
2020/06/02	10	43.23	18	43.50	43.20	-8	35,702	-0.02%
2020/06/01	10	42.91	42	42.67	43.20	-32	35,377	-0.09%
2020/05/29	37	41.99	13	42.05	42.00	24	35,022	0.07%
2020/05/28	56	42.65	51	42.37	42.10	5	34,916	0.01%
2020/05/27	11	40.86	17	40.83	40.95	-6	34,122	-0.02%
2020/05/26	16	40.60	24	40.68	40.15	-8	34,051	-0.02%
2020/05/25	11	38.65	17	39.36	40.15	-6	33,907	-0.02%
2020/05/22	28	40.07	20	40.12	39.60	8	33,612	0.02%
2020/05/21	18	40.06	27	40.43	41.30	-9	33,201	-0.03%
2020/05/20	18	39.03	13	39.02	39.15	5	32,618	0.02%
2020/05/19	22	39.43	12	39.57	39.30	10	32,530	0.03%
2020/05/18	31	39.59	37	39.16	38.85	-6	31,990	-0.02%
2020/05/15	19	42.31	12	42.42	42.00	7	31,299	0.02%
2020/05/14	24	42.61	35	42.78	41.95	-11	30,723	-0.04%
2020/05/13	34	43.89	7	43.92	44.10	27	30,202	0.09%
2020/05/12	35	43.75	36	43.85	44.25	-1	30,079	0.00%
2020/05/11	39	43.16	49	43.35	43.00	-10	29,914	-0.03%
2020/05/08	19	41.66	42	41.72	41.55	-23	29,380	-0.08%
2020/05/07	12	40.70	70	40.71	41.00	-58	29,258	-0.20%
2020/05/06	11	39.40	8	39.44	39.25	3	28,739	0.01%
2020/05/05	48	39.98	15	40.17	39.10	33	28,655	0.12%
2020/05/04	41	39.50	24	39.48	39.50	17	28,432	0.06%
2020/04/30	75	39.44	117	39.28	39.95	-42	28,255	-0.15%	大賣/
2020/04/29	45	37.73	36	37.35	37.55	9	27,612	0.03%
2020/04/28	41	36.77	33	36.48	36.45	8	27,050	0.03%
2020/04/27	9	35.91	33	36.42	36.65	-24	26,985	-0.09%
2020/04/24	28	35.71	27	35.62	35.45	1	26,688	0.00%
2020/04/23	21	35.65	11	36.07	35.35	10	26,299	0.04%
2020/04/22	20	35.21	34	35.05	35.70	-14	25,993	-0.05%
2020/04/21	52	36.59	30	36.75	35.70	22	25,836	0.09%
2020/04/20	27	36.50	19	36.43	36.75	8	25,133	0.03%
2020/04/17	56	35.64	47	35.82	35.40	9	24,815	0.04%
2020/04/16	15	34.46	6	35.04	34.70	9	24,354	0.04%
2020/04/15	16	35.07	10	35.57	34.50	6	24,732	0.02%
2020/04/14	14	35.15	9	34.60	34.90	5	24,488	0.02%
2020/04/13	14	33.95	9	33.95	33.60	5	24,494	0.02%
2020/04/10	21	34.03	24	34.34	34.20	-3	24,821	-0.01%
2020/04/09	66	35.07	38	34.32	34.00	28	25,514	0.11%
2020/04/08	19	35.32	32	35.28	35.20	-13	25,418	-0.05%
2020/04/07	64	34.84	42	34.88	34.70	22	24,919	0.09%
2020/04/06	38	32.36	23	32.32	32.65	15	24,255	0.06%
2020/04/01	10	31.62	5	31.57	31.75	5	23,929	0.02%
2020/03/31	32	31.55	29	31.59	31.25	3	23,832	0.01%
2020/03/30	5	30.82	3	30.85	31.10	2	23,473	0.01%
2020/03/27	33	31.91	23	32.02	30.80	10	23,145	0.04%
2020/03/26	72	30.70	136	29.96	31.30	-64	22,533	-0.28%	大賣/
2020/03/25	28	29.21	50	29.19	29.40	-22	21,867	-0.10%
2020/03/24	43	26.64	29	26.52	26.75	14	21,608	0.06%
2020/03/23	3	24.12	49	24.31	24.50	-46	21,739	-0.21%
2020/03/20	202	25.64	121	25.51	25.85	81	21,736	0.37%	大買/大賣/
2020/03/19	111	24.49	106	24.53	23.50	5	21,555	0.02%	大買/大賣/
2020/03/18	3	27.40	5	27.36	26.10	-2	21,752	-0.01%
2020/03/17	10	28.45	3	29.30	27.70	7	21,544	0.03%
2020/03/16	10	31.72	2	32.30	29.70	8	21,262	0.04%
2020/03/13	34	31.71	0	0.00	32.05	34	21,042	0.16%
2020/03/12	36	36.56	13	34.92	34.75	23	20,873	0.11%
2020/03/11	7	39.88	16	39.85	38.50	-9	20,670	-0.04%
2020/03/10	14	38.34	9	38.10	38.75	5	20,469	0.02%
2020/03/09	33	40.43	24	40.78	38.90	9	20,550	0.04%
2020/03/06	2	40.63	12	41.20	41.15	-10	20,496	-0.05%
2020/03/05	8	40.48	11	41.00	40.60	-3	20,648	-0.01%
2020/03/04	10	39.18	5	39.38	39.40	5	20,493	0.02%
2020/03/03	8	40.57	1	40.70	39.70	7	20,513	0.03%
2020/03/02	11	38.70	3	39.02	39.00	8	20,483	0.04%
2020/02/27	173	39.61	164	39.65	39.00	9	20,539	0.04%	大買/大賣/
2020/02/26	27	41.97	3	42.38	41.35	24	20,352	0.12%
2020/02/25	3	43.22	7	42.70	43.45	-4	20,386	-0.02%
2020/02/24	7	43.36	10	43.20	43.65	-3	20,577	-0.01%
2020/02/21	12	43.95	25	43.69	43.75	-13	20,871	-0.06%
2020/02/20	23	43.92	7	43.94	44.05	16	21,172	0.08%
2020/02/19	10	43.35	13	43.05	42.85	-3	21,259	-0.01%
2020/02/18	0	0.00	2	43.00	43.10	-2	21,748	-0.01%
2020/02/17	2	43.50	1	43.00	43.25	1	22,448	0.00%
2020/02/14	6	43.37	7	43.22	43.10	-1	23,240	0.00%
2020/02/13	4	43.78	2	44.35	43.20	2	24,558	0.01%
2020/02/12	40	42.92	50	43.36	44.60	-10	25,914	-0.04%
2020/02/11	3	41.40	4	40.95	41.85	-1	25,711	0.00%
2020/02/10	7	39.46	10	39.30	39.75	-3	25,801	-0.01%
2020/02/07	2	41.30	0	0.00	41.05	2	25,899	0.01%
2020/02/06	1	42.30	15	42.18	42.25	-14	26,299	-0.05%
2020/02/05	16	41.01	4	40.85	41.20	12	26,896	0.04%
2020/02/04	3	41.58	2	41.83	41.30	1	27,189	0.00%
2020/02/03	2	38.95	2	37.80	40.00	0	27,672	0.00%
2020/01/31	18	40.76	13	41.36	40.90	5	28,052	0.02%
2020/01/30	36	42.86	9	42.77	41.85	27	28,072	0.10%
2020/01/20	1	46.45	6	46.43	46.45	-5	28,233	-0.02%
2020/01/17	2	45.63	6	45.83	45.45	-4	28,649	-0.01%
2020/01/16	39	45.89	37	45.62	45.55	2	28,846	0.01%
2020/01/15	17	46.71	28	46.71	46.30	-11	28,983	-0.04%
2020/01/14	17	46.16	29	46.79	46.80	-12	29,176	-0.04%
2020/01/13	5	46.35	3	46.47	46.35	2	29,078	0.01%
2020/01/10	15	45.23	14	45.53	45.65	1	29,337	0.00%
2020/01/09	17	45.16	24	45.15	45.20	-7	29,326	-0.02%
2020/01/08	17	43.29	20	43.01	43.40	-3	29,063	-0.01%
2020/01/07	8	43.14	26	43.17	43.20	-18	29,218	-0.06%
2020/01/06	10	41.99	15	42.75	41.65	-5	29,767	-0.02%
2020/01/03	86	44.90	15	45.45	43.85	71	29,727	0.24%
2020/01/02	27	46.97	32	46.94	47.00	-5	29,685	-0.02%
2019/12/31	3	45.13	0	0.00	45.10	3	29,739	0.01%
2019/12/30	0	0.00	2	45.00	44.90	-2	30,178	-0.01%
2019/12/27	0	0.00	1	45.20	45.40	-1	30,544	0.00%
2019/12/26	11	45.17	20	45.30	45.15	-9	31,259	-0.03%
2019/12/25	1	46.05	4	46.46	46.40	-3	31,405	-0.01%
2019/12/24	16	45.97	43	46.08	46.25	-27	31,752	-0.09%
2019/12/23	0	0.00	11	45.90	45.90	-11	31,981	-0.03%
2019/12/20	0	0.00	7	46.61	46.80	-7	32,123	-0.02%
2019/12/19	2	46.55	2	46.10	45.90	0	32,661	0.00%
2019/12/18	35	46.47	1	47.00	46.00	34	33,134	0.10%
2019/12/17	8	47.94	1	47.70	47.90	7	33,154	0.02%
2019/12/16	2	46.63	5	46.69	47.90	-3	33,259	-0.01%
2019/12/13	14	46.88	0	0.00	45.80	14	33,304	0.04%
2019/12/12	22	48.51	13	48.62	48.75	9	33,254	0.03%
2019/12/10	6	47.87	4	48.20	48.30	2	33,920	0.01%
2019/12/09	2	48.15	1	48.70	47.75	1	34,326	0.00%
2019/12/06	16	47.56	2	48.13	47.45	14	34,645	0.04%
2019/12/05	10	47.96	10	47.78	47.95	0	35,780	0.00%
2019/12/04	22	47.69	25	47.46	46.90	-3	37,666	-0.01%
2019/12/03	22	48.76	7	48.86	48.45	15	39,329	0.04%
2019/12/02	12	48.58	18	48.27	49.90	-6	39,620	-0.02%
2019/11/29	7	48.71	3	48.87	48.95	4	39,645	0.01%
2019/11/28	1	49.25	3	49.50	49.40	-2	39,863	-0.01%
2019/11/27	7	50.43	5	50.64	50.00	2	41,176	0.00%
2019/11/26	8	50.53	4	50.50	50.50	4	41,983	0.01%
2019/11/25	0	0.00	5	50.10	49.60	-5	42,057	-0.01%
2019/11/22	7	49.11	6	49.54	49.50	1	42,338	0.00%
2019/11/21	6	49.79	3	49.83	49.50	3	42,736	0.01%
2019/11/20	10	50.01	10	50.08	50.60	0	43,309	0.00%
2019/11/19	17	50.56	15	50.56	50.60	2	45,154	0.00%
2019/11/18	2	51.20	3	51.70	51.20	-1	45,711	0.00%
2019/11/15	15	51.49	9	51.87	51.00	6	45,973	0.01%
2019/11/14	35	51.33	45	50.95	52.20	-10	46,146	-0.02%
2019/11/13	47	49.95	69	50.03	50.90	-22	46,986	-0.05%
2019/11/12	94.5	49.18	74	49.17	50.10	20.5	47,221	0.04%
2019/11/11	33	46.71	46	46.96	47.05	-13	46,232	-0.03%
2019/11/08	9	44.47	13	44.43	44.70	-4	44,678	-0.01%
2019/11/07	7	43.06	8	43.01	43.30	-1	44,375	0.00%
2019/11/06	15	44.18	8	44.30	43.90	7	44,263	0.02%
2019/11/05	8	45.00	4	44.90	45.45	4	43,928	0.01%
2019/11/04	8	44.47	21	44.51	45.00	-13	43,667	-0.03%
2019/11/01	12	42.94	10	42.79	43.00	2	43,027	0.00%
2019/10/31	14	42.30	40	42.58	42.75	-26	42,830	-0.06%
2019/10/30	14	40.88	18	41.12	41.80	-4	42,219	-0.01%
2019/10/29	8	41.51	1	41.60	40.75	7	41,778	0.02%
2019/10/28	9	41.52	12	41.35	41.80	-3	41,663	-0.01%
2019/10/25	13	40.59	18	40.42	40.75	-5	41,324	-0.01%
2019/10/24	2	41.10	1	41.25	41.50	1	41,037	0.00%
2019/10/23	6	41.56	25	41.53	41.85	-19	41,300	-0.05%
2019/10/22	13	41.48	12	42.00	40.95	1	42,375	0.00%
2019/10/21	31	41.26	33	41.15	41.30	-2	43,052	0.00%
2019/10/18	76	41.33	80	41.57	41.30	-4	43,326	-0.01%
2019/10/17	2	40.83	3	40.95	40.85	-1	43,947	0.00%
2019/10/16	25	41.13	34	41.00	41.30	-9	44,070	-0.02%
2019/10/15	29	41.12	14	41.18	40.75	15	43,931	0.03%
2019/10/14	40	41.27	46	41.27	41.20	-6	44,038	-0.01%
2019/10/09	51	38.88	47	38.67	38.60	4	43,419	0.01%
2019/10/08	2	38.58	22	38.78	38.95	-20	43,382	-0.05%
2019/10/07	10	38.42	22	38.61	38.15	-12	42,489	-0.03%
2019/10/04	150	37.47	141	37.50	37.90	9	41,966	0.02%	大買/大賣/
2019/10/03	15	37.14	7	37.41	37.70	8	41,536	0.02%
2019/10/02	26	36.83	56	36.70	37.80	-30	41,033	-0.07%
2019/10/01	5	35.72	20	35.56	35.90	-15	40,230	-0.04%
2019/09/27	5	34.81	32	34.71	34.75	-27	39,831	-0.07%
2019/09/26	11	35.73	21	35.85	35.60	-10	39,393	-0.03%
2019/09/25	13	36.02	16	36.07	36.10	-3	39,158	-0.01%
2019/09/24	25	36.43	14	36.60	35.80	11	39,255	0.03%
2019/09/23	8	37.74	33	37.68	37.50	-25	38,966	-0.06%
2019/09/20	8	37.08	32	37.10	36.85	-24	38,463	-0.06%
2019/09/19	18	36.65	47	36.52	36.95	-29	37,999	-0.08%
2019/09/18	24	36.49	28	37.04	36.50	-4	37,726	-0.01%
2019/09/17	4	36.80	14	36.81	36.70	-10	37,174	-0.03%
2019/09/16	10	35.80	12	36.40	36.25	-2	37,095	-0.01%
2019/09/12	46	35.96	30	36.17	35.85	16	36,562	0.04%
2019/09/11	2	35.23	13	35.34	35.55	-11	36,167	-0.03%
2019/09/10	18	35.58	20	35.42	35.70	-2	35,595	-0.01%
2019/09/09	46	36.07	33	36.09	35.55	13	35,065	0.04%
2019/09/06	77	37.34	52	37.50	37.00	25	34,262	0.07%
2019/09/05	65	35.81	203	35.63	36.60	-138	32,356	-0.43%	大賣/鉅額交易
2019/09/04	4	32.86	55	33.00	33.30	-51	30,454	-0.17%
2019/09/03	32	32.65	18	32.49	32.10	14	30,089	0.05%
2019/09/02	31	32.06	11	32.27	32.50	20	29,806	0.07%
2019/08/30	107	32.92	34	32.74	32.10	73	29,435	0.25%	大買/
2019/08/29	186	31.93	198	32.13	32.15	-12	28,021	-0.04%	大買/大賣/
2019/08/28	12	30.94	17	30.94	30.65	-5	27,048	-0.02%
2019/08/27	38	31.28	19	31.32	30.80	19	26,720	0.07%
2019/08/26	46	31.34	28	31.14	30.95	18	26,329	0.07%
2019/08/23	25	32.54	25	32.54	32.40	0	25,684	0.00%
2019/08/22	84	32.42	207	32.35	32.80	-123	24,986	-0.49%	大賣/鉅額交易
2019/08/21	54	29.92	69	30.18	30.60	-15	22,932	-0.07%
2019/08/20	13	29.48	143	29.66	29.10	-130	22,112	-0.59%	大賣/鉅額交易
2019/08/19	69	29.94	105	29.92	29.60	-36	21,683	-0.17%	大賣/
2019/08/16	126	29.52	258	29.52	29.50	-132	21,065	-0.63%	大買/大賣/鉅額交易
2019/08/15	38	28.22	44	28.39	28.60	-6	19,576	-0.03%
2019/08/14	49	27.83	236	27.49	27.50	-187	18,507	-1.01%	大賣/鉅額交易
2019/08/13	0	0.00	4	26.34	26.65	-4	18,053	-0.02%
2019/08/12	3	26.73	0	0.00	26.75	3	18,163	0.02%
2019/08/08	3	26.77	13	26.72	26.85	-10	18,476	-0.05%
2019/08/07	3	26.35	18	26.41	26.25	-15	18,360	-0.08%
2019/08/06	85	25.15	100	25.73	26.25	-15	18,355	-0.08%
2019/08/05	28	25.58	0	0.00	25.50	28	18,274	0.15%
2019/08/02	357	25.74	126	25.80	26.00	231	18,250	1.27%	大買/大賣/鉅額交易
2019/08/01	6	26.49	5	26.72	26.40	1	18,095	0.01%
2019/07/31	15	26.77	158	26.69	27.00	-143	17,994	-0.79%	大賣/鉅額交易
2019/07/30	163	26.02	14	26.25	26.20	149	17,759	0.84%	大買/鉅額交易
2019/07/29	5	26.55	0	0.00	26.50	5	17,817	0.03%
2019/07/26	10	26.56	9	26.53	26.75	1	17,716	0.01%
2019/07/25	54	26.91	76	26.84	27.05	-22	17,541	-0.13%
2019/07/24	154	26.84	118	27.16	26.35	36	17,125	0.21%	大買/大賣/
2019/07/23	84	28.34	313	28.65	28.20	-229	16,007	-1.43%	大賣/鉅額交易
2019/07/22	27	28.88	31	28.97	29.00	-4	14,988	-0.03%
2019/07/19	307	29.39	181	29.88	29.25	126	14,758	0.85%	大買/大賣/鉅額交易
2019/07/18	20	28.92	119	29.00	29.05	-99	14,620	-0.68%	大賣/
2019/07/17	4	28.50	23	28.63	28.70	-19	14,531	-0.13%
2019/07/16	286	28.34	42	28.54	28.60	244	14,662	1.66%	大買/鉅額交易
2019/07/15	10	27.90	57	27.86	28.20	-47	14,314	-0.33%
2019/07/12	46	27.07	44	26.81	27.10	2	14,129	0.01%
2019/07/11	1	25.90	6	25.91	25.95	-5	14,174	-0.04%
2019/07/10	22	26.44	28	26.50	26.30	-6	14,850	-0.04%
2019/07/09	22	26.23	0	0.00	26.20	22	15,220	0.14%
2019/07/05	26	26.78	0	0.00	26.70	26	16,403	0.16%
2019/07/04	0	0.00	4	26.90	26.90	-4	16,726	-0.02%
2019/07/03	1	26.80	4	26.75	26.65	-3	16,980	-0.02%
2019/07/02	10	26.80	19	26.74	26.65	-9	17,478	-0.05%
2019/07/01	20	26.68	11	26.66	26.60	9	18,100	0.05%
2019/06/28	24	26.21	17	26.28	26.05	7	18,963	0.04%
2019/06/27	0	0.00	11	25.80	26.00	-11	20,197	-0.05%
2019/06/26	15	25.40	0	0.00	25.35	15	20,600	0.07%
2019/06/25	0	0.00	21	25.50	25.30	-21	20,709	-0.10%
2019/06/24	1	25.85	0	0.00	25.80	1	20,854	0.00%
2019/06/21	23	26.14	28.4	26.15	25.95	-5.4	20,896	-0.03%
2019/06/20	0	0.00	105	25.50	25.35	-105	20,493	-0.51%	大賣/鉅額交易
2019/06/19	17	25.26	1	25.30	25.25	16	20,503	0.08%
2019/06/18	23	24.95	2	24.88	24.85	21	20,559	0.10%
2019/06/17	1	24.75	4	24.96	24.95	-3	20,649	-0.01%
2019/06/14	146	25.40	11	25.34	25.00	135	20,766	0.65%	大買/鉅額交易
2019/06/13	0	0.00	15	25.28	25.35	-15	20,360	-0.07%
2019/06/12	107	25.18	19	25.09	25.20	88	20,296	0.43%	大買/
2019/06/11	11	25.10	53	24.82	24.90	-42	20,305	-0.21%
2019/06/10	0.1	24.30	17	24.05	24.35	-16.9	20,085	-0.08%
2019/06/06	0	0.00	2	23.40	23.40	-2	20,058	-0.01%
2019/06/05	3	23.48	1	23.80	23.45	2	20,117	0.01%
2019/06/04	20	23.40	1	23.40	23.50	19	20,139	0.09%
2019/06/03	1	22.90	1	23.30	23.35	0	20,228	0.00%
2019/05/31	0	0.00	16	23.30	23.15	-16	20,259	-0.08%
2019/05/30	5	22.53	2	22.63	22.80	3	20,363	0.01%
2019/05/29	1	22.25	2	22.10	22.05	-1	20,338	0.00%
2019/05/28	10	23.35	21	23.28	22.60	-11	20,280	-0.05%
2019/05/27	5	22.68	4	22.88	23.15	1	20,272	0.00%
2019/05/24	10	23.33	13	23.17	23.00	-3	20,291	-0.01%
2019/05/23	7	23.49	8	23.57	23.70	-1	20,268	0.00%
2019/05/22	8	23.93	7	23.81	23.55	1	20,365	0.00%
2019/05/21	3	23.22	2	23.20	23.20	1	20,493	0.00%
2019/05/17	5	23.79	2	24.33	23.75	3	21,337	0.01%
2019/05/16	531	24.58	533	24.66	23.65	-2	21,310	-0.01%	大買/大賣/
2019/05/15	3	23.85	2	23.70	23.95	1	21,224	0.00%
2019/05/14	9	22.70	7	23.06	23.50	2	21,291	0.01%
2019/05/13	26	23.44	18	23.29	23.10	8	21,387	0.04%
2019/05/10	12	24.02	4	24.23	24.00	8	21,375	0.04%
2019/05/09	22	25.09	13	24.54	24.35	9	21,316	0.04%
2019/05/08	12	24.65	3	25.02	25.00	9	21,224	0.04%
2019/05/07	5	24.80	23	24.88	24.80	-18	21,241	-0.08%
2019/05/06	21	24.73	2	24.70	24.50	19	21,236	0.09%
2019/05/03	1	25.65	0	0.00	25.75	1	20,972	0.00%
2019/05/02	9	25.78	2	25.78	25.70	7	20,975	0.03%
2019/04/30	2	25.30	38	25.29	25.55	-36	20,948	-0.17%
2019/04/29	32	25.53	7	25.78	25.90	25	20,870	0.12%
2019/04/26	11	25.70	4	25.73	25.70	7	20,598	0.03%
2019/04/25	3	26.17	31	25.91	26.10	-28	20,614	-0.14%
2019/04/24	76.1	26.39	69	26.07	25.85	7.1	20,653	0.03%
2019/04/23	147	27.85	7	28.31	27.55	140	19,663	0.71%	大買/鉅額交易
2019/04/22	34.1	28.05	44	28.13	28.10	-9.9	19,327	-0.05%
2019/04/19	6	27.54	35	27.53	27.35	-29	18,894	-0.15%
2019/04/18	26	27.40	17	27.43	27.00	9	18,667	0.05%
2019/04/17	45	27.77	25	28.01	27.50	20	18,384	0.11%
2019/04/16	131	28.44	133	28.52	28.05	-2	17,818	-0.01%	大買/大賣/
2019/04/15	31	27.50	8	27.42	27.35	23	17,098	0.13%
2019/04/12	66	27.67	71	27.83	27.55	-5	16,723	-0.03%
2019/04/11	55	26.94	39	26.70	26.80	16	15,825	0.10%
2019/04/10	13	26.69	34	26.87	26.90	-21	15,437	-0.14%
2019/04/09	14.1	26.59	34	26.56	26.45	-19.9	15,118	-0.13%
2019/04/08	85	27.30	69	27.34	27.05	16	14,820	0.11%
2019/04/03	51	26.56	74	26.56	26.60	-23	14,225	-0.16%
2019/04/02	129	26.32	170	26.01	26.40	-41	13,501	-0.30%	大買/大賣/
2019/04/01	91	25.22	100	25.08	25.30	-9	12,231	-0.07%
2019/03/29	15	23.43	56	23.18	23.70	-41	10,574	-0.39%
2019/03/28	25	22.54	4	22.61	22.70	21	10,037	0.21%
2019/03/27	26	22.53	14	22.46	22.70	12	10,028	0.12%
2019/03/26	20	21.81	5	21.79	21.70	15	10,195	0.15%
2019/03/25	0	22.35	1	21.75	22.00	-1	10,179	-0.01%
2019/03/22	0	0.00	1	22.65	22.35	-1	10,200	-0.01%
2019/03/21	5	22.71	2	22.63	22.60	3	10,207	0.03%
2019/03/20	3	22.40	10	22.50	22.35	-7	10,283	-0.07%
2019/03/19	24	22.58	37	22.57	22.35	-13	10,382	-0.13%
2019/03/18	8	22.08	2	22.03	22.15	6	10,457	0.06%
2019/03/15	0	0.00	17	21.70	21.80	-17	10,411	-0.16%
2019/03/14	38	21.61	2	22.15	21.50	36	10,552	0.34%
2019/03/13	36	22.16	3	22.25	22.20	33	10,743	0.31%
2019/03/12	5	22.64	15	22.57	22.40	-10	10,932	-0.09%
2019/03/11	11	21.96	1	22.10	22.10	10	11,167	0.09%
2019/03/08	6	21.70	7	21.76	21.65	-1	11,761	-0.01%
2019/03/07	8	22.41	3	22.62	22.20	5	11,895	0.04%
2019/03/06	1	22.80	3	22.97	22.90	-2	12,051	-0.02%
2019/03/05	366	22.97	373	23.06	22.80	-7	12,248	-0.06%	大買/大賣/
2019/03/04	3	22.75	3	22.60	22.95	0	12,222	0.00%
2019/02/27	1	22.70	7	22.94	22.70	-6	12,217	-0.05%
2019/02/26	517	22.88	517	23.03	23.05	0	12,267	0.00%	大買/大賣/
2019/02/25	13	23.08	33	23.05	23.00	-20	12,418	-0.16%
2019/02/22	2	23.15	2	23.08	23.00	0	12,358	0.00%
2019/02/21	8	22.51	13	22.77	23.20	-5	12,366	-0.04%
2019/02/20	10	22.95	13	22.93	22.95	-3	12,650	-0.02%
2019/02/19	142	22.37	178	22.56	23.05	-36	12,561	-0.29%	大買/大賣/
2019/02/18	0	0.00	9	21.64	21.90	-9	11,968	-0.08%
2019/02/15	15	21.33	17	21.50	21.55	-2	12,015	-0.02%
2019/02/14	13	21.82	17	21.99	21.50	-4	12,021	-0.03%
2019/02/13	5	21.56	1	21.70	21.70	4	11,962	0.03%
2019/02/12	286	21.30	284	21.42	21.60	2	12,446	0.02%	大買/大賣/
2019/02/11	7	20.99	19	21.06	21.20	-12	12,566	-0.10%
2019/01/30	3	20.80	1	20.80	20.60	2	12,660	0.02%
2019/01/29	25	20.68	1	20.50	20.80	24	13,024	0.18%
2019/01/28	4	20.99	19	20.99	20.85	-15	13,415	-0.11%
2019/01/25	1	20.70	5	20.79	20.70	-4	13,626	-0.03%
2019/01/24	0	0.00	1	20.65	20.50	-1	13,733	-0.01%
2019/01/23	1	20.05	2	20.45	20.50	-1	13,935	-0.01%
2019/01/22	5	20.32	0	0.00	20.20	5	14,072	0.04%
2019/01/21	4	20.76	0	0.00	20.70	4	14,161	0.03%
2019/01/18	1	20.40	9	20.57	20.60	-8	14,266	-0.06%
2019/01/17	4	20.70	9	20.46	20.30	-5	14,486	-0.03%
2019/01/16	31	20.29	49	20.31	20.60	-18	14,495	-0.12%
2019/01/15	12	20.10	11	20.11	20.20	1	14,360	0.01%
2019/01/14	0	0.00	3	19.70	19.60	-3	14,438	-0.02%
2019/01/11	1	19.85	0	0.00	19.90	1	14,692	0.01%
2019/01/10	11	20.04	10	20.00	20.05	1	15,020	0.01%
2019/01/09	5	19.90	24	19.92	19.90	-19	15,386	-0.12%
2019/01/08	1	20.15	3	19.95	20.05	-2	15,487	-0.01%
2019/01/07	8	19.78	20	19.88	19.90	-12	15,621	-0.08%
2019/01/04	16	19.15	21	19.17	19.20	-5	15,783	-0.03%
2018/12/28	1	19.80	3	20.20	19.80	-2	16,284	-0.01%
2018/12/27	5	20.25	0	0.00	20.20	5	16,852	0.03%
2018/12/26	7	20.18	2	20.23	19.90	5	16,926	0.03%
2018/12/25	1	19.95	6	20.13	20.15	-5	17,065	-0.03%
2018/12/24	2	20.65	0	0.00	20.55	2	17,093	0.01%
2018/12/22	3	20.60	0	0.00	20.60	3	17,189	0.02%
2018/12/21	10	20.50	10	20.68	20.95	0	17,410	0.00%
2018/12/20	18	20.62	10	21.05	20.60	8	17,722	0.05%
2018/12/19	48	21.55	44	21.73	21.30	4	17,714	0.02%
2018/12/18	28	20.82	11	20.84	21.05	17	17,683	0.10%
2018/12/17	459	21.48	425	21.57	21.05	34	17,765	0.19%	大買/大賣/
2018/12/14	11	21.53	46	21.42	21.50	-35	17,781	-0.20%
2018/12/13	22	22.04	35	21.94	21.95	-13	17,820	-0.07%
2018/12/12	55	21.50	10	21.57	21.60	45	17,689	0.25%
2018/12/11	7	21.47	3	21.22	21.10	4	17,662	0.02%
2018/12/10	15	20.74	9	20.75	20.65	6	17,651	0.03%
2018/12/07	7	20.95	28	21.07	21.20	-21	17,651	-0.12%
2018/12/06	56	20.90	16	20.47	20.35	40	17,640	0.23%
2018/12/05	8	21.72	27	21.73	21.80	-19	17,458	-0.11%
2018/12/04	20	22.42	27	22.10	22.40	-7	17,852	-0.04%
2018/12/03	29	21.46	93	21.97	22.30	-64	17,951	-0.36%
2018/11/30	3	20.20	34	20.39	20.40	-31	17,427	-0.18%
2018/11/29	81	20.28	67	20.44	20.00	14	17,294	0.08%
2018/11/28	16	20.00	15	20.24	20.35	1	17,213	0.01%
2018/11/27	23	19.35	45	19.66	19.85	-22	17,126	-0.13%
2018/11/26	20	19.25	0	0.00	19.20	20	17,119	0.12%
2018/11/23	3	19.05	22	19.06	19.05	-19	17,118	-0.11%
2018/11/22	84	20.05	85	19.77	19.45	-1	17,050	-0.01%
2018/11/21	21	19.50	0	0.00	19.55	21	16,899	0.12%
2018/11/20	4	19.69	5	19.65	19.65	-1	16,952	-0.01%
2018/11/19	107	20.16	119	20.20	20.10	-12	17,034	-0.07%	大買/大賣/
2018/11/16	24	19.50	59	19.72	19.20	-35	16,955	-0.21%
2018/11/15	4	19.40	37	19.42	19.55	-33	16,886	-0.20%
2018/11/14	25	19.20	5	19.18	19.10	20	16,986	0.12%
2018/11/13	162	18.24	166	18.31	18.70	-4	17,107	-0.02%	大買/大賣/
2018/11/12	3	18.40	1	18.60	18.60	2	17,024	0.01%
2018/11/09	49	18.33	19	18.19	18.30	30	16,951	0.18%
2018/11/08	6	19.18	19	19.42	19.00	-13	16,502	-0.08%
2018/11/07	91	18.97	5	19.01	18.85	86	16,287	0.53%
2018/11/06	67	18.99	34	19.25	18.75	33	16,284	0.20%
2018/11/05	59	20.44	19	21.19	19.90	40	15,950	0.25%
2018/11/02	9	21.19	25	21.14	21.30	-16	15,614	-0.10%
2018/11/01	2	20.30	50	20.27	20.30	-48	15,470	-0.31%
2018/10/31	27	19.60	74	19.62	19.80	-47	15,696	-0.30%
2018/10/30	61	19.23	11	19.21	19.15	50	15,858	0.32%
2018/10/29	1	18.95	8	18.84	18.95	-7	16,107	-0.04%
2018/10/26	3	18.43	5	18.45	18.35	-2	16,437	-0.01%
2018/10/25	9	18.46	19	18.57	18.25	-10	16,927	-0.06%
2018/10/24	10	19.88	4	19.81	19.75	6	16,924	0.04%
2018/10/23	0	0.00	2	20.35	20.10	-2	16,963	-0.01%
2018/10/22	6	20.62	2	20.68	20.80	4	17,118	0.02%
2018/10/19	21	20.38	0	0.00	20.45	21	17,055	0.12%
2018/10/18	15	20.74	47	20.97	20.95	-32	17,019	-0.19%
2018/10/17	5	20.81	0	0.00	20.35	5	16,837	0.03%
2018/10/16	2	21.33	5	21.17	21.20	-3	16,856	-0.02%
2018/10/15	0	0.00	12	20.57	20.75	-12	16,972	-0.07%
2018/10/12	19	19.71	20	19.90	20.10	-1	16,971	-0.01%
2018/10/11	24	19.36	4	19.53	19.35	20	17,020	0.12%
2018/10/09	27	21.91	14	21.42	21.50	13	17,107	0.08%
2018/10/08	2	21.40	1	21.70	21.65	1	17,213	0.01%
2018/10/05	48	21.68	12	21.59	21.40	36	17,064	0.21%
2018/10/04	10	23.53	22	23.50	23.45	-12	16,604	-0.07%
2018/10/03	28	24.07	3	23.73	23.70	25	16,650	0.15%
2018/10/02	2	24.28	1	24.40	24.50	1	16,732	0.01%
2018/10/01	1	24.25	10	24.50	24.40	-9	16,847	-0.05%
2018/09/28	31	24.33	100	24.30	24.10	-69	16,892	-0.41%
2018/09/27	6	24.98	17	24.94	24.65	-11	16,787	-0.07%
2018/09/26	1	24.40	6	24.63	24.55	-5	16,534	-0.03%
2018/09/25	9	24.88	20	24.75	24.70	-11	16,640	-0.07%
2018/09/21	100	23.55	7	23.96	24.10	93	16,420	0.57%
2018/09/20	8	23.58	30	23.53	23.25	-22	16,399	-0.13%
2018/09/19	21	23.93	5	24.20	23.65	16	16,559	0.10%
2018/09/18	5	24.06	3	24.22	23.95	2	16,537	0.01%
2018/09/17	3	24.60	0	0.00	24.80	3	16,679	0.02%
2018/09/14	469	24.29	479	24.38	24.60	-10	16,705	-0.06%	大買/大賣/
2018/09/13	276	23.56	266	23.67	23.55	10	16,891	0.06%	大買/大賣/
2018/09/12	30	23.31	3	23.12	23.10	27	17,158	0.16%
2018/09/11	26	23.57	16	23.49	23.85	10	17,449	0.06%
2018/09/10	27	23.78	33	23.62	23.30	-6	18,032	-0.03%
2018/09/07	22	26.81	47	26.85	25.85	-25	19,104	-0.13%
2018/09/06	9	28.08	2	27.95	28.00	7	21,158	0.03%
2018/09/05	2	27.88	2	28.08	27.85	0	22,206	0.00%
2018/09/04	13	28.23	20	27.90	27.90	-7	22,719	-0.03%
2018/09/03	3	28.78	4	28.86	28.55	-1	22,715	0.00%
2018/08/31	0	0.00	8	29.28	29.40	-8	22,722	-0.04%
2018/08/30	9	28.96	0	0.00	29.10	9	22,854	0.04%
2018/08/29	60	28.95	61	29.14	29.10	-1	22,947	0.00%
2018/08/28	4	29.40	7	29.34	28.90	-3	23,098	-0.01%
2018/08/27	6	29.12	2	29.15	29.25	4	23,249	0.02%
2018/08/24	14	28.52	16	28.64	28.80	-2	23,183	-0.01%
2018/08/23	34	28.62	32	28.85	28.95	2	23,073	0.01%
2018/08/22	4	27.64	11	27.60	27.60	-7	22,828	-0.03%
2018/08/21	6	27.08	6	27.16	27.20	0	22,932	0.00%
2018/08/20	17	27.68	28	27.96	27.40	-11	23,086	-0.05%
2018/08/17	13	29.42	1	29.65	29.00	12	22,995	0.05%
2018/08/16	10	29.03	22	28.56	29.05	-12	23,348	-0.05%
2018/08/15	31	29.54	0	0.00	29.35	31	23,421	0.13%
2018/08/14	2	29.85	22	30.52	30.50	-20	23,514	-0.09%
2018/08/13	6	29.82	21	29.51	29.85	-15	23,716	-0.06%
2018/08/10	1	31.25	0	0.00	31.10	1	23,821	0.00%
2018/08/09	8	31.49	0	0.00	31.50	8	23,939	0.03%
2018/08/08	11	32.00	3	32.00	31.90	8	24,118	0.03%
2018/08/07	52	32.05	1	32.30	32.00	51	24,418	0.21%
2018/08/06	1	32.70	35	32.86	33.00	-34	24,297	-0.14%
2018/08/03	25	32.47	21	32.96	32.00	4	24,510	0.02%
2018/08/02	4	32.08	6	32.00	32.20	-2	24,651	-0.01%
2018/08/01	8	31.69	37	31.96	32.20	-29	25,327	-0.11%
2018/07/31	8	30.93	16	30.89	30.40	-8	25,290	-0.03%
2018/07/30	29	30.58	19	31.00	30.40	10	25,140	0.04%
2018/07/27	21	30.43	25	30.81	30.90	-4	25,161	-0.02%
2018/07/26	12	30.03	40	30.08	30.25	-28	25,300	-0.11%
2018/07/25	21	29.09	1	29.65	30.00	20	25,565	0.08%
2018/07/24	31	29.19	7	29.29	29.35	24	25,400	0.09%
2018/07/23	10	28.99	4	29.33	29.05	6	25,313	0.02%
2018/07/20	24	30.42	5	30.33	30.25	19	25,076	0.08%
2018/07/19	11	30.00	2	29.95	29.95	9	24,901	0.04%
2018/07/18	1	29.75	19	29.93	30.10	-18	24,931	-0.07%
2018/07/17	27	29.33	2	29.90	29.10	25	24,825	0.10%
2018/07/16	14	30.34	0	0.00	30.00	14	24,839	0.06%
2018/07/13	0	0.00	11	31.26	31.00	-11	24,691	-0.04%
2018/07/12	18	30.64	15	30.64	31.00	3	24,774	0.01%
2018/07/11	1	30.70	4	30.71	30.75	-3	24,952	-0.01%
2018/07/10	2	30.35	2	30.68	30.35	0	25,171	0.00%
2018/07/09	16	30.74	3	30.95	31.15	13	26,232	0.05%
2018/07/06	0	0.00	9	30.73	30.80	-9	26,899	-0.03%
2018/07/05	5	30.95	4	31.00	30.65	1	26,945	0.00%
2018/07/04	2	32.15	0	0.00	31.95	2	26,993	0.01%
2018/07/03	14	33.11	2	32.85	32.50	12	27,117	0.04%
2018/07/02	3	32.63	3	32.37	32.55	0	26,962	0.00%
2018/06/29	11	32.07	17	32.23	32.35	-6	27,093	-0.02%
2018/06/28	19	31.84	4	32.19	31.65	15	27,009	0.06%
2018/06/27	2	32.93	0	0.00	32.30	2	26,950	0.01%
2018/06/26	2	32.20	7	32.53	32.55	-5	26,929	-0.02%
2018/06/25	7	33.32	0	0.00	33.00	7	26,886	0.03%
2018/06/22	18	33.61	0	0.00	33.15	18	26,980	0.07%
2018/06/21	33	35.11	7	34.91	34.60	26	26,896	0.10%
2018/06/20	15	34.88	19	35.24	35.60	-4	26,861	-0.01%
2018/06/19	33	35.88	9	35.37	34.90	24	26,765	0.09%
2018/06/15	33	38.30	4	38.15	37.70	29	26,255	0.11%
2018/06/14	50	38.13	110	38.29	38.90	-60	24,915	-0.24%	大賣/
2018/06/13	21	34.72	15	35.27	35.40	6	22,937	0.03%
2018/06/12	1	33.90	41	34.05	33.80	-40	22,031	-0.18%
2018/06/11	18	32.82	43	32.96	32.75	-25	21,673	-0.12%
2018/06/08	1	33.40	0	0.00	33.40	1	21,921	0.00%
2018/06/07	12	33.83	4	33.83	33.65	8	22,377	0.04%
2018/06/06	25	34.64	1	34.45	34.55	24	22,251	0.11%
2018/06/05	2	34.28	4	34.30	34.15	-2	22,400	-0.01%
2018/06/04	28	34.27	25	34.63	34.90	3	22,455	0.01%
2018/05/31	5	33.94	7	33.87	33.60	-2	22,802	-0.01%
2018/05/30	4	33.56	2	33.95	33.55	2	23,288	0.01%
2018/05/29	5	34.96	2	34.83	34.50	3	23,391	0.01%
2018/05/28	17	35.02	24	35.14	34.95	-7	23,570	-0.03%
2018/05/25	31	34.47	0	0.00	34.20	31	23,415	0.13%
2018/05/24	20	34.40	23	34.06	34.45	-3	23,628	-0.01%
2018/05/23	1	33.60	0	0.00	33.15	1	23,605	0.00%
2018/05/22	5	33.71	22	33.59	33.40	-17	23,453	-0.07%
2018/05/21	48	33.41	3	33.70	33.80	45	23,377	0.19%
2018/05/18	61	33.59	56	33.31	32.70	5	23,167	0.02%
2018/05/17	40	33.23	50	33.31	33.30	-10	23,090	-0.04%
2018/05/16	19	33.35	6	33.31	33.10	13	23,046	0.06%
2018/05/15	4	34.39	12	34.57	33.80	-8	22,957	-0.03%
2018/05/14	6	34.60	5	34.19	34.15	1	23,036	0.00%
2018/05/11	22	34.39	43	34.74	34.10	-21	23,132	-0.09%
2018/05/10	27	33.80	32	34.02	33.80	-5	22,666	-0.02%
2018/05/09	15	33.69	13	33.73	33.20	2	22,350	0.01%
2018/05/08	27	32.54	25	32.41	32.80	2	21,464	0.01%
2018/05/07	1	31.10	9	31.03	30.95	-8	21,176	-0.04%
2018/05/04	4	31.33	2	31.70	30.95	2	21,506	0.01%
2018/05/03	4	31.73	1	32.30	31.75	3	22,074	0.01%
2018/05/02	17	31.40	47	31.53	31.35	-30	21,805	-0.14%
2018/04/30	4	29.73	0	0.00	29.75	4	21,501	0.02%
2018/04/26	22	29.91	14	29.68	29.00	8	21,626	0.04%
2018/04/25	1	30.25	0	0.00	30.10	1	21,588	0.00%
2018/04/24	5	29.90	2	30.20	30.00	3	21,592	0.01%
2018/04/23	4	31.51	1	31.45	31.00	3	21,465	0.01%
2018/04/20	1	32.10	3	32.70	32.10	-2	21,387	-0.01%
2018/04/19	4	31.83	2	31.80	31.70	2	21,201	0.01%
2018/04/18	29	31.74	6	31.75	31.70	23	21,291	0.11%
2018/04/17	52	31.87	96	31.76	31.45	-44	21,209	-0.21%
2018/04/16	18	32.88	27	33.22	32.65	-9	21,189	-0.04%
2018/04/13	17	33.01	32	33.14	33.05	-15	21,166	-0.07%
2018/04/12	16	30.24	33	30.64	31.35	-17	20,249	-0.08%
2018/04/11	2	28.95	13	28.90	28.50	-11	19,771	-0.06%
2018/04/09	2	29.55	0	0.00	29.00	2	19,934	0.01%
2018/04/03	2	30.10	1	30.10	30.20	1	19,923	0.01%
2018/04/02	77	30.66	45	30.77	30.45	32	20,214	0.16%
2018/03/30	3	30.25	2	29.95	29.50	1	20,210	0.00%
2018/03/29	4	30.05	2	30.20	30.00	2	20,387	0.01%
2018/03/28	14	30.27	17	30.15	29.90	-3	20,561	-0.01%
2018/03/27	28	31.08	8	31.09	30.95	20	20,417	0.10%
2018/03/26	4	30.19	33	30.38	30.65	-29	20,355	-0.14%
2018/03/23	29	30.94	13	31.24	30.50	16	20,233	0.08%
2018/03/22	35	31.60	39	31.79	32.00	-4	19,980	-0.02%
2018/03/21	35	31.33	33	31.57	31.55	2	19,663	0.01%
2018/03/20	38	30.73	9	30.50	30.60	29	19,418	0.15%
2018/03/19	29	31.46	4	31.55	31.10	25	19,183	0.13%
2018/03/16	13	32.50	6	32.42	32.15	7	18,762	0.04%
2018/03/15	22	32.79	5	32.90	32.60	17	18,777	0.09%
2018/03/14	20	33.31	4	33.33	33.20	16	18,836	0.08%
2018/03/13	24	33.15	9	33.18	32.95	15	18,651	0.08%
2018/03/12	3	32.28	29	32.53	32.25	-26	18,307	-0.14%
2018/03/09	8	31.99	1	32.80	31.90	7	18,457	0.04%
2018/03/08	35	32.19	31	32.28	32.25	4	18,686	0.02%
2018/03/07	7	32.15	5	32.62	31.85	2	18,602	0.01%
2018/03/06	19	32.88	8	33.18	32.80	11	18,614	0.06%
2018/03/05	36	33.43	10	34.52	33.10	26	18,739	0.14%
2018/03/02	36	34.51	45	33.91	34.70	-9	18,481	-0.05%
2018/03/01	32	34.28	8	34.50	33.85	24	18,503	0.13%
2018/02/27	5	34.18	2	35.15	34.00	3	18,561	0.02%
2018/02/26	5	35.10	0	0.00	34.80	5	19,253	0.03%
2018/02/23	21	35.01	33	35.58	35.85	-12	19,068	-0.06%
2018/02/22	4	33.26	10	33.55	33.30	-6	19,016	-0.03%
2018/02/21	8	33.81	21	34.00	33.80	-13	19,254	-0.07%
2018/02/12	22	33.37	5	33.50	33.05	17	19,375	0.09%
2018/02/09	16	32.40	1	32.10	33.35	15	19,537	0.08%
2018/02/07	22	35.73	22	35.65	34.95	0	19,961	0.00%
2018/02/06	22	35.32	23	35.00	34.65	-1	20,642	0.00%
2018/02/05	0	0.00	7	36.79	37.20	-7	20,457	-0.03%
2018/02/02	3	36.15	23	36.16	35.85	-20	20,599	-0.10%
2018/02/01	17	35.77	4	35.65	35.65	13	21,815	0.06%
2018/01/31	19	36.02	6	36.03	36.20	13	22,319	0.06%
2018/01/30	16	37.06	8	36.87	37.15	8	22,530	0.04%
2018/01/29	27	36.27	55	36.27	36.45	-28	23,005	-0.12%
2018/01/26	29	35.76	3	36.17	34.90	26	23,509	0.11%
2018/01/25	2	38.10	5	38.78	38.00	-3	22,966	-0.01%
2018/01/23	0	0.00	3	38.82	38.50	-3	23,505	-0.01%
2018/01/22	0	0.00	3	38.92	39.15	-3	23,584	-0.01%
2018/01/19	0	0.00	1	38.60	38.75	-1	23,547	0.00%
2018/01/18	3	38.45	3	38.47	38.30	0	23,471	0.00%
2018/01/17	18	38.90	6	38.72	38.70	12	23,421	0.05%
2018/01/16	2	39.20	12	38.81	39.20	-10	23,463	-0.04%
2018/01/15	2	38.95	2	39.35	38.90	0	23,448	0.00%
2018/01/12	1	39.30	10	39.37	39.60	-9	23,531	-0.04%
2018/01/11	2	38.60	1	38.35	38.20	1	23,511	0.00%
2018/01/10	17	38.21	6	38.62	38.00	11	23,773	0.05%
2018/01/09	20	40.41	4	40.60	39.65	16	23,536	0.07%
2018/01/08	10	42.02	18	41.98	41.80	-8	23,289	-0.03%
2018/01/05	29.3	40.88	42	41.16	40.80	-12.7	22,986	-0.06%
2018/01/04	1	39.80	6	40.01	40.00	-5	22,763	-0.02%
2018/01/03	4	39.30	2	40.45	39.00	2	22,867	0.01%
2018/01/02	80	40.05	86	38.70	40.00	-6	22,745	-0.03%

〈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

富邦-員林券商分點個股進出
富邦-員林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

富邦-員林 券商分點個股進出 富邦-員林 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

富邦-員林券商分點個股進出
富邦-員林券商分點全部個股操作績效/獲利分析