華通 (2313)-新百王券商分點個股進出

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
61.9
漲跌
▼1.3
漲幅
-2.06%
成交量
14,459張
產業
上市電子零組件類股
1877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－新百王券商分點個股進出

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

新百王券商分點個股進出
新百王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
2024/10/30	23	62.10	364	61.82	61.90	-341	19,823	-1.72%	大賣/鉅額交易
2024/10/29	5	63.24	0	0.00	63.20	5	19,922	0.03%
2024/10/28	2	64.40	0	0.00	64.70	2	20,094	0.01%
2024/10/25	4	64.60	4	64.45	64.40	0	20,129	0.00%
2024/10/24	2	64.85	2	65.00	64.60	0	20,262	0.00%
2024/10/23	3.2	66.51	2	66.40	66.00	1.2	20,214	0.01%
2024/10/22	8	66.06	7	66.70	66.50	1	20,141	0.00%
2024/10/21	15	65.53	10	64.69	65.40	5	19,909	0.02%
2024/10/18	3	63.40	2	63.70	62.10	1	19,777	0.01%
2024/10/17	9	64.57	3	63.97	64.50	6	19,939	0.03%
2024/10/16	4	63.43	73	64.14	63.00	-69	20,076	-0.34%
2024/10/15	3	64.13	2	64.40	64.20	1	20,076	0.00%
2024/10/14	5	63.30	2	63.50	63.40	3	20,148	0.01%
2024/10/11	11.1	62.52	10	62.48	62.20	1.1	20,526	0.01%
2024/10/09	107	63.86	41	62.85	62.50	66	21,476	0.31%	大買/
2024/10/08	82	64.12	66	64.28	64.30	16	21,618	0.07%
2024/10/07	82	65.64	8	65.35	65.40	74	22,214	0.33%
2024/10/04	15	67.20	26	66.55	67.10	-11	23,261	-0.05%
2024/10/01	65	68.04	5	68.30	68.40	60	23,514	0.26%
2024/09/30	117	68.38	30	68.58	68.30	87	24,195	0.36%	大買/
2024/09/27	116	70.62	2	70.30	70.10	114	24,335	0.47%	大買/鉅額交易
2024/09/26	17	71.16	7	71.23	70.50	10	24,705	0.04%
2024/09/25	11	71.09	55.3	70.84	70.80	-44.3	25,537	-0.17%
2024/09/24	23	69.90	1	70.60	70.20	22	25,943	0.08%
2024/09/20	44	70.55	102	71.87	70.60	-58	26,643	-0.22%	大賣/
2024/09/19	2	70.85	9	70.73	71.00	-7	26,652	-0.03%
2024/09/18	121.1	69.65	9	71.30	70.30	112.1	26,822	0.42%	大買/鉅額交易
2024/09/16	1	72.20	5	73.10	73.20	-4	26,801	-0.01%
2024/09/13	6	72.93	7	72.53	72.40	-1	27,406	0.00%
2024/09/12	36	71.76	26	71.94	72.60	10	27,810	0.04%
2024/09/11	13	69.99	4	70.38	70.60	9	27,682	0.03%
2024/09/10	17.1	72.02	10	71.87	70.00	7.1	27,725	0.03%
2024/09/09	8	72.80	9.1	72.28	73.00	-1.1	27,419	0.00%
2024/09/06	12.1	73.92	8.1	74.04	72.80	4	27,387	0.01%
2024/09/05	7.2	73.36	0	0.00	73.10	7.2	27,402	0.03%
2024/09/04	48.1	74.54	42.1	74.68	73.10	6	27,291	0.02%
2024/09/03	16.1	79.38	13	80.35	77.70	3.1	27,743	0.01%
2024/09/02	29	80.56	19.5	80.54	78.60	9.5	27,461	0.03%
2024/08/30	20.7	82.90	24.5	82.87	82.00	-3.8	27,057	-0.01%
2024/08/29	45	80.75	12	80.48	82.70	33	26,181	0.13%
2024/08/28	35	78.37	36	78.51	78.30	-1	25,373	0.00%
2024/08/27	7	74.94	12	75.47	75.60	-5	24,684	-0.02%
2024/08/26	9	75.58	1	76.50	75.00	8	24,884	0.03%
2024/08/23	3	75.00	8	75.28	76.30	-5	24,807	-0.02%
2024/08/22	4	74.00	6	74.68	73.90	-2	24,822	-0.01%
2024/08/21	11	74.45	3	75.20	73.70	8	25,007	0.03%
2024/08/20	1	76.20	25	75.38	75.20	-24	25,164	-0.10%
2024/08/19	5	74.56	1	74.90	74.70	4	25,492	0.02%
2024/08/16	104	74.57	105	74.79	75.40	-1	25,623	0.00%	大買/大賣/
2024/08/15	13	71.21	9	71.31	70.70	4	25,831	0.02%
2024/08/14	8	72.50	10	71.70	71.60	-2	26,105	-0.01%
2024/08/13	6	72.52	10	71.85	72.10	-4	26,242	-0.02%
2024/08/12	2	71.05	4	71.63	70.60	-2	26,848	-0.01%
2024/08/09	22	71.07	15	71.85	70.50	7	26,983	0.03%
2024/08/08	13.5	68.81	18	69.42	69.00	-4.5	26,803	-0.02%
2024/08/07	12.4	69.08	5	70.44	70.00	7.4	26,945	0.03%
2024/08/06	16	65.09	13	64.85	65.10	3	27,564	0.01%
2024/08/05	32.1	66.58	21	66.51	66.40	11.1	27,358	0.04%
2024/08/02	25.1	75.36	6	75.27	73.70	19.1	27,104	0.07%
2024/08/01	20	77.33	10	77.87	78.20	10	27,074	0.04%
2024/07/31	11	78.45	8	79.63	77.70	3	26,934	0.01%
2024/07/30	0.1	77.20	4	75.93	77.90	-3.9	26,925	-0.01%
2024/07/29	20.1	78.41	4	77.52	76.90	16.1	26,909	0.06%
2024/07/26	6	78.42	1	79.40	80.00	5	26,823	0.02%
2024/07/23	19	80.25	21	80.47	80.50	-2	26,839	-0.01%
2024/07/22	25.1	79.83	22	78.99	79.00	3.1	27,030	0.01%
2024/07/19	7	82.27	7	80.59	80.40	0	26,950	0.00%
2024/07/18	6.2	82.40	3	82.37	82.90	3.2	26,873	0.01%
2024/07/17	13	84.95	12	85.58	86.20	1	26,564	0.00%
2024/07/16	12	85.97	19	85.31	85.30	-7	26,468	-0.03%
2024/07/15	10.1	85.41	8	85.54	85.70	2.1	26,492	0.01%
2024/07/12	11.5	88.04	4	88.25	86.90	7.5	26,310	0.03%
2024/07/11	65.7	90.35	67.1	90.73	90.30	-1.4	25,932	-0.01%
2024/07/10	15.3	86.30	18	86.94	86.00	-2.7	25,159	-0.01%
2024/07/09	72	86.43	73	86.33	86.10	-1	25,000	0.00%
2024/07/08	76	86.16	159	85.55	86.30	-83	24,491	-0.34%	大賣/
2024/07/05	14	82.12	16	81.97	81.90	-2	23,316	-0.01%
2024/07/04	11.5	81.17	60	81.51	82.30	-48.5	23,187	-0.21%
2024/07/03	4	78.88	35	78.01	79.50	-31	22,833	-0.14%
2024/07/02	55	76.71	30	77.36	78.10	25	23,082	0.11%
2024/07/01	105	76.76	79	76.99	76.30	26	22,645	0.11%	大買/
2024/06/28	30	82.00	33	81.44	81.40	-3	21,800	-0.01%
2024/06/27	65	81.47	90	81.91	81.40	-25	21,449	-0.12%
2024/06/26	29	78.42	38	78.99	79.40	-9	20,945	-0.04%
2024/06/25	13	77.25	14	77.29	77.70	-1	20,838	0.00%
2024/06/24	18	76.94	15	77.68	78.20	3	20,883	0.01%
2024/06/21	21	77.90	11.2	78.48	77.60	9.8	21,016	0.05%
2024/06/20	42	77.70	104	78.35	78.40	-62	20,824	-0.30%	大賣/
2024/06/19	17	75.76	24	75.34	74.80	-7	20,361	-0.03%
2024/06/18	12	72.08	13	72.55	73.50	-1	20,169	0.00%
2024/06/17	3	71.67	1	71.70	71.60	2	20,402	0.01%
2024/06/14	37	71.31	4	72.13	71.80	33	20,571	0.16%
2024/06/13	19	72.44	28	73.30	72.00	-9	20,907	-0.04%
2024/06/12	53	72.25	7	72.56	72.60	46	21,068	0.22%
2024/06/11	2	71.20	2	71.60	71.00	0	21,131	0.00%
2024/06/07	34	73.09	33	73.08	71.30	1	21,701	0.00%
2024/06/06	9	70.92	12	71.16	71.00	-3	22,357	-0.01%
2024/06/05	19	70.58	26	70.87	70.50	-7	23,760	-0.03%
2024/06/04	13	71.76	10	71.76	71.20	3	24,313	0.01%
2024/06/03	42	71.79	17	72.05	71.90	25	25,181	0.10%
2024/05/31	43	73.54	10.1	73.72	73.20	32.9	25,482	0.13%
2024/05/30	42	73.26	13	73.35	72.90	29	25,724	0.11%
2024/05/29	18	75.01	11	75.44	75.00	7	26,301	0.03%
2024/05/28	12	75.69	1	76.10	74.80	11	26,758	0.04%
2024/05/27	4	76.20	1	76.40	76.30	3	26,944	0.01%
2024/05/24	4	76.98	8	76.45	76.10	-4	27,412	-0.01%
2024/05/23	42	80.03	40	79.41	78.20	2	27,572	0.01%
2024/05/22	14.1	79.78	34	79.54	79.60	-19.9	29,136	-0.07%
2024/05/21	37	80.51	115.3	80.44	79.80	-78.3	30,395	-0.26%	大賣/
2024/05/20	62.1	77.04	66.1	77.36	77.70	-4	29,956	-0.01%
2024/05/17	13	76.28	31.3	76.70	76.00	-18.3	29,938	-0.06%
2024/05/16	34.1	74.93	17	75.69	76.30	17.1	29,861	0.06%
2024/05/15	1	71.40	5.2	72.07	71.10	-4.2	29,332	-0.01%
2024/05/14	19	71.28	14	71.21	71.20	5	29,484	0.02%
2024/05/13	10	71.05	8	70.75	71.00	2	29,761	0.01%
2024/05/10	141.2	73.00	108.1	71.92	72.50	33.1	29,802	0.11%	大買/大賣/
2024/05/09	6	79.67	11.2	79.61	78.80	-5.2	28,883	-0.02%
2024/05/08	5	78.64	2	78.35	78.80	3	28,829	0.01%
2024/05/07	10	77.81	19	78.53	78.30	-9	28,909	-0.03%
2024/05/06	21	77.39	13	77.72	77.00	8	28,872	0.03%
2024/05/03	8	79.76	5	79.68	78.00	3	28,843	0.01%
2024/05/02	3	77.76	3	77.13	77.90	0	28,921	0.00%
2024/04/30	1	77.20	1	78.20	77.20	0	29,353	0.00%
2024/04/29	4	77.92	4	78.50	77.80	0	29,672	0.00%
2024/04/26	2.1	76.76	14	78.04	77.60	-11.9	29,786	-0.04%
2024/04/25	2	75.50	0	0.00	75.00	2	29,631	0.01%
2024/04/24	3	74.00	8	74.08	74.30	-5	29,751	-0.02%
2024/04/23	20	73.65	21	73.00	72.90	-1	29,834	0.00%
2024/04/19	7	75.97	0	0.00	76.10	7	29,858	0.02%
2024/04/18	3	78.27	2	78.00	77.50	1	29,762	0.00%
2024/04/17	12	76.78	11	77.20	78.00	1	29,828	0.00%
2024/04/16	37	77.51	31	77.87	76.60	6	29,938	0.02%
2024/04/15	4	79.93	7	79.89	79.70	-3	29,832	-0.01%
2024/04/12	9	81.64	10	82.24	81.90	-1	29,842	0.00%
2024/04/11	12	80.64	15	80.63	80.20	-3	29,737	-0.01%
2024/04/10	43	82.65	53.1	82.95	81.80	-10.1	29,707	-0.03%
2024/04/09	45	81.77	29	81.39	81.40	16	29,710	0.05%
2024/04/08	27.1	82.98	41	82.65	83.50	-13.9	29,554	-0.05%
2024/04/03	13	79.22	17	79.71	79.60	-4	29,085	-0.01%
2024/04/02	11	80.12	25	80.68	80.20	-14	29,292	-0.05%
2024/04/01	22	79.81	11	79.73	79.20	11	29,279	0.04%
2024/03/29	12.1	79.71	43	80.10	80.40	-30.9	29,170	-0.11%
2024/03/28	1	78.27	41	78.07	78.20	-40	29,054	-0.14%
2024/03/27	2	78.20	7.9	78.12	77.70	-5.9	29,268	-0.02%
2024/03/26	66	78.30	28	77.70	75.90	38	29,380	0.13%
2024/03/25	49	80.87	12	80.13	80.00	37	29,320	0.13%
2024/03/22	46	79.00	50	79.36	79.50	-4	29,473	-0.01%
2024/03/21	50	79.47	85	79.40	79.40	-35	29,535	-0.12%
2024/03/20	112.3	79.97	73	80.55	78.40	39.3	29,906	0.13%	大買/
2024/03/19	85.4	81.92	26.4	81.67	81.00	59	31,496	0.19%
2024/03/18	44.6	80.44	67	81.01	82.10	-22.4	32,411	-0.07%
2024/03/15	53	78.60	35	78.59	77.70	18	32,922	0.05%
2024/03/14	36	79.79	76	79.90	78.70	-40	32,926	-0.12%
2024/03/13	65	81.66	53.1	81.76	81.20	11.9	32,844	0.04%
2024/03/12	170	84.22	152	83.60	82.40	18	32,839	0.05%	大買/大賣/
2024/03/11	90	81.57	66	81.02	82.00	24	31,964	0.08%
2024/03/08	25	77.06	27	76.46	75.60	-2	30,884	-0.01%
2024/03/07	144	78.38	134.2	78.20	76.20	9.8	31,035	0.03%	大買/大賣/
2024/03/06	41	77.57	47	77.52	77.60	-6	30,914	-0.02%
2024/03/05	31	77.19	22	77.28	76.40	9	31,431	0.03%
2024/03/04	106.1	76.84	169	77.12	77.00	-62.9	32,972	-0.19%	大買/大賣/
2024/03/01	77	74.59	55	73.69	74.30	22	34,387	0.06%
2024/02/29	18	75.55	14.1	75.44	76.10	4	35,913	0.01%
2024/02/27	61	77.17	55	76.08	75.40	6	37,024	0.02%
2024/02/26	82	78.23	64.1	77.61	77.20	17.9	37,017	0.05%
2024/02/23	186.2	78.94	172	78.98	78.40	14.2	37,294	0.04%	大買/大賣/
2024/02/22	90	75.98	95.1	77.24	80.10	-5.1	37,042	-0.01%
2024/02/21	19	72.15	16	72.67	72.90	3	36,963	0.01%
2024/02/20	7	72.90	8	72.73	72.70	-1	37,178	0.00%
2024/02/19	8	71.61	82.1	71.23	71.00	-74.1	37,102	-0.20%
2024/02/16	2	71.25	5	72.26	72.00	-3	37,364	-0.01%
2024/02/15	14	71.09	15	71.86	71.00	-1	37,615	0.00%
2024/02/05	20	71.55	39	71.96	71.60	-19	38,983	-0.05%
2024/02/02	42	70.68	16	70.54	70.20	26	40,232	0.06%
2024/02/01	64	69.41	14	69.36	70.00	50	40,191	0.12%
2024/01/31	8.1	70.10	2	69.65	69.50	6.1	40,454	0.02%
2024/01/30	14	71.22	35	71.37	70.50	-21	40,550	-0.05%
2024/01/29	15	70.73	92.3	68.61	71.00	-77.3	40,656	-0.19%
2024/01/26	124	69.48	33	69.78	69.00	91	40,985	0.22%	大買/
2024/01/25	24	70.15	29	70.32	69.80	-5	41,188	-0.01%
2024/01/24	62	71.30	61	70.58	70.40	1	40,982	0.00%
2024/01/23	120	69.24	134	69.49	69.70	-14	40,968	-0.03%	大買/大賣/
2024/01/22	23	67.62	42	67.94	66.90	-19	40,683	-0.05%
2024/01/19	21	66.75	58	67.08	67.40	-37	40,499	-0.09%
2024/01/18	83.2	66.62	23	65.82	65.50	60.2	40,505	0.15%
2024/01/17	38	68.81	29	67.84	68.00	9	40,429	0.02%
2024/01/16	8	68.61	88	69.50	69.50	-80	40,321	-0.20%
2024/01/15	0	0.00	2	67.90	67.90	-2	40,266	0.00%
2024/01/12	16	66.52	15	66.31	66.40	1	40,339	0.00%
2024/01/11	24	67.74	20	68.10	67.30	4	40,304	0.01%
2024/01/10	2	67.40	7	67.29	68.00	-5	40,527	-0.01%
2024/01/09	75	69.49	55	69.78	67.90	20	41,032	0.05%
2024/01/08	14	68.43	6	68.87	69.00	8	41,031	0.02%
2024/01/05	72	69.03	71	69.24	69.20	1	41,117	0.00%
2024/01/04	10	69.08	10	69.34	69.00	0	41,422	0.00%
2024/01/03	9	68.47	8	68.74	69.00	1	41,492	0.00%
2024/01/02	21	69.35	16	70.20	69.20	5	41,369	0.01%
2023/12/29	125	70.23	116	70.52	70.70	9	41,584	0.02%	大買/大賣/
2023/12/28	79	71.30	22	70.93	70.80	57	41,629	0.14%
2023/12/27	11	72.25	23	72.73	72.80	-12	41,882	-0.03%
2023/12/26	17	71.69	19	71.95	72.50	-2	42,037	0.00%
2023/12/25	21	72.43	24.2	72.54	71.50	-3.2	42,320	-0.01%
2023/12/22	65	72.93	74.2	73.23	72.10	-9.2	42,424	-0.02%
2023/12/21	46.2	73.07	46	73.09	73.30	0.2	42,481	0.00%
2023/12/20	73	71.98	77	71.75	72.00	-4	42,524	-0.01%
2023/12/19	43	70.95	32	70.79	70.90	11	42,868	0.03%
2023/12/18	17	72.35	27	72.15	71.60	-10	43,549	-0.02%
2023/12/15	72	74.55	60	74.17	72.90	12	44,545	0.03%
2023/12/14	130.4	76.16	146	75.52	74.50	-15.6	46,545	-0.03%	大買/大賣/
2023/12/13	88.4	72.55	191.6	72.55	74.40	-103.2	46,806	-0.22%	大賣/鉅額交易
2023/12/12	352.2	71.15	332.1	71.59	70.90	20.1	47,561	0.04%	大買/大賣/
2023/12/11	161	69.61	139	69.73	69.00	22	47,292	0.05%	大買/大賣/
2023/12/08	9	69.88	10	69.88	69.00	-1	47,602	0.00%
2023/12/07	176.1	70.17	160	70.22	69.20	16.1	48,515	0.03%	大買/大賣/
2023/12/06	121.1	71.30	106	71.37	71.10	15.1	48,288	0.03%	大買/大賣/
2023/12/05	118	71.48	141	71.81	71.90	-23	48,248	-0.05%	大買/大賣/
2023/12/04	168	73.91	161	73.48	72.90	7	48,965	0.01%	大買/大賣/
2023/12/01	154.5	72.12	91	71.98	72.10	63.5	50,497	0.13%	大買/
2023/11/30	149.1	73.10	102	73.41	73.30	47.1	49,705	0.09%	大買/大賣/
2023/11/29	184.1	74.59	196	74.51	74.80	-12	48,693	-0.02%	大買/大賣/
2023/11/28	216	72.97	247.5	72.68	74.20	-31.5	46,827	-0.07%	大買/大賣/
2023/11/27	114.2	69.66	225	69.77	69.70	-110.8	44,777	-0.25%	大買/大賣/鉅額交易
2023/11/24	146.1	67.16	100.3	67.19	67.60	45.8	42,790	0.11%	大買/
2023/11/22	43.3	64.47	55.1	64.61	64.70	-11.8	40,597	-0.03%
2023/11/21	145.4	65.33	129	65.17	64.50	16.4	39,860	0.04%	大買/大賣/
2023/11/20	136	61.02	131	61.69	63.00	5	38,050	0.01%	大買/大賣/
2023/11/17	72	58.71	95.3	58.83	59.00	-23.3	36,572	-0.06%
2023/11/16	79.3	57.13	15	56.91	57.20	64.3	36,094	0.18%
2023/11/15	73	57.26	77	57.35	57.10	-4	35,884	-0.01%
2023/11/14	113	57.85	76.4	57.97	57.70	36.6	35,570	0.10%	大買/
2023/11/13	268.3	58.98	298.7	59.14	59.10	-30.4	35,109	-0.09%	大買/大賣/
2023/11/10	163.5	57.17	149	57.63	57.20	14.5	33,434	0.04%	大買/大賣/
2023/11/09	73.1	54.56	63	54.61	54.80	10.1	31,750	0.03%
2023/11/08	23	55.12	19	54.94	54.90	4	31,548	0.01%
2023/11/07	12.3	54.27	15	54.36	54.40	-2.8	31,258	-0.01%
2023/11/06	45.3	54.46	40	54.07	53.90	5.3	31,127	0.02%
2023/11/03	21	54.29	60.1	54.79	54.40	-39.1	30,839	-0.13%
2023/11/02	50.1	54.11	21.2	54.07	54.10	28.9	30,609	0.09%
2023/11/01	25	53.15	33.2	52.87	52.70	-8.2	30,568	-0.03%
2023/10/31	61.4	54.44	60	53.27	52.80	1.4	30,502	0.00%
2023/10/30	14	53.46	8	53.33	53.50	6	30,046	0.02%
2023/10/27	2	52.65	0	0.00	52.20	2	29,963	0.01%
2023/10/26	6	52.57	2	52.35	52.20	4	30,052	0.01%
2023/10/25	11	53.72	10	53.86	53.70	1	29,867	0.00%
2023/10/24	6	52.92	5	52.86	52.90	1	29,717	0.00%
2023/10/23	1	52.20	5.2	53.06	52.70	-4.2	29,641	-0.01%
2023/10/20	4	50.90	6	51.33	52.10	-2	29,565	-0.01%
2023/10/19	1	51.70	0	0.00	52.30	1	29,457	0.00%
2023/10/18	11.2	52.46	15	52.81	52.10	-3.8	29,411	-0.01%
2023/10/17	62	54.75	54	54.36	53.90	8	29,148	0.03%
2023/10/16	7	52.19	43	52.33	53.30	-36	28,656	-0.13%
2023/10/13	23	52.82	20	52.84	53.20	3	28,854	0.01%
2023/10/12	35	54.02	17	53.67	54.20	18	29,327	0.06%
2023/10/11	7	52.54	141	52.79	52.20	-134	28,844	-0.46%	大賣/鉅額交易
2023/10/06	9	52.19	84	52.77	51.80	-75	28,703	-0.26%
2023/10/05	32	53.27	47	53.10	52.60	-15	28,592	-0.05%
2023/10/04	17	51.29	8	51.69	52.10	9	28,224	0.03%
2023/10/03	22	52.30	21	52.74	52.00	1	28,024	0.00%
2023/10/02	241	54.12	36	53.69	54.30	205	27,611	0.74%	大買/鉅額交易
2023/09/28	65	53.42	64	53.37	53.00	1	27,410	0.00%
2023/09/27	66	53.59	68	53.76	53.80	-2	27,321	-0.01%
2023/09/26	108	54.96	106	54.81	54.30	2	26,988	0.01%	大買/大賣/
2023/09/25	53	55.09	63	54.89	54.70	-10	26,553	-0.04%
2023/09/22	25	54.98	20	55.31	55.60	5	26,212	0.02%
2023/09/21	62	55.35	75	55.41	55.50	-13	25,657	-0.05%
2023/09/20	207	57.84	164	57.13	56.60	43	24,776	0.17%	大買/大賣/
2023/09/19	270.5	59.29	313	58.67	56.90	-42.5	23,512	-0.18%	大買/大賣/
2023/09/18	229	57.12	194	57.30	57.60	35	20,843	0.17%	大買/大賣/
2023/09/15	194	53.61	255.6	54.07	54.40	-61.6	18,459	-0.33%	大買/大賣/
2023/09/14	6	50.48	13.1	50.64	50.80	-7.1	16,435	-0.04%
2023/09/13	13.1	50.28	3	50.87	50.40	10.1	15,673	0.06%
2023/09/12	142	50.54	157	50.74	50.80	-15	15,093	-0.10%	大買/大賣/
2023/09/11	37	48.97	32	48.37	48.20	5	13,942	0.04%
2023/09/08	21	48.49	22	48.79	48.85	-1	13,491	-0.01%
2023/09/07	53	49.62	28	50.13	48.80	25	13,015	0.19%
2023/09/06	42	49.37	101	49.72	50.40	-59	11,877	-0.50%	大賣/
2023/09/05	6	45.83	18	45.99	46.10	-12	9,507	-0.13%
2023/09/04	0	0.00	2	45.43	45.45	-2	9,471	-0.02%
2023/09/01	5	44.99	1	45.20	45.00	4	9,543	0.04%
2023/08/31	14	45.63	16.2	45.92	45.30	-2.2	9,583	-0.02%
2023/08/30	0.3	45.05	3	45.05	44.95	-2.7	9,402	-0.03%
2023/08/29	0	0.00	1	44.00	44.10	-1	9,466	-0.01%
2023/08/28	0	0.00	2	44.00	43.70	-2	9,540	-0.02%
2023/08/25	2	43.40	0	0.00	43.50	2	9,605	0.02%
2023/08/24	1	43.40	3	43.85	43.70	-2	9,731	-0.02%
2023/08/23	1	43.50	1	43.45	43.45	0	9,875	0.00%
2023/08/22	1	42.55	4	42.76	42.75	-3	10,159	-0.03%
2023/08/21	3	42.47	3	42.83	42.50	0	10,296	0.00%
2023/08/18	10	42.91	0	0.00	42.55	10	10,314	0.10%
2023/08/17	4	43.45	1	43.75	43.75	3	10,360	0.03%
2023/08/16	17	43.34	2	43.53	43.50	15	10,462	0.14%
2023/08/15	4	43.85	1	43.95	44.00	3	10,626	0.03%
2023/08/14	5	43.69	1	43.85	43.60	4	10,661	0.04%
2023/08/11	3	44.83	3	44.72	44.70	0	10,691	0.00%
2023/08/10	1	45.10	5	45.60	44.95	-4	10,763	-0.04%
2023/08/08	7	46.91	7	46.39	45.90	0	10,711	0.00%
2023/08/07	13	46.16	20	46.11	46.45	-7	10,484	-0.07%
2023/08/04	11	44.44	0	0.00	44.40	11	10,243	0.11%
2023/08/02	11	44.91	9	44.84	44.70	2	10,258	0.02%
2023/08/01	8	45.03	2.1	44.96	45.00	5.9	10,265	0.06%
2023/07/31	8	45.85	1	45.75	45.50	7	10,246	0.07%
2023/07/28	2	45.00	1	45.00	45.05	1	10,127	0.01%
2023/07/27	0	45.15	1	45.30	45.05	-1	10,160	-0.01%
2023/07/26	3	45.25	4.1	45.27	45.05	-1.1	10,120	-0.01%
2023/07/25	5	45.44	14	45.61	45.95	-9	10,081	-0.09%
2023/07/24	3	44.67	4	44.81	44.65	-1	10,070	-0.01%
2023/07/21	4	45.05	4	45.01	45.00	0	10,087	0.00%
2023/07/20	16	45.48	1	45.65	45.45	15	10,106	0.15%
2023/07/19	6	46.72	6	46.89	45.70	0	10,253	0.00%
2023/07/18	9	47.54	12.1	47.33	48.10	-3.1	10,109	-0.03%
2023/07/17	33	47.85	45	48.26	48.50	-12	9,815	-0.12%
2023/07/14	1	45.60	4	45.78	45.70	-3	9,152	-0.03%
2023/07/13	4	46.03	6	46.01	45.70	-2	9,333	-0.02%
2023/07/12	2	45.60	3	45.65	45.75	-1	9,272	-0.01%
2023/07/11	3	45.60	3.4	45.64	45.60	-0.4	9,261	0.00%
2023/07/10	4	45.53	0.1	45.80	44.85	3.9	9,478	0.04%
2023/07/07	6	45.45	3.3	45.41	45.60	2.7	9,657	0.03%
2023/07/06	13	46.08	10.2	45.51	45.50	2.8	9,681	0.03%
2023/07/05	0	0.00	11	46.15	46.10	-11	9,675	-0.11%
2023/07/04	1	44.45	6	44.78	44.95	-5	9,335	-0.05%
2023/07/03	3	44.88	9	44.88	44.90	-6	9,327	-0.06%
2023/06/30	6	44.45	0	0.00	44.40	6	9,374	0.06%
2023/06/29	12	44.72	11	45.05	44.80	1	9,460	0.01%
2023/06/28	11	44.29	19	44.75	44.85	-8	9,328	-0.09%
2023/06/27	1	43.60	2	44.20	44.10	-1	9,185	-0.01%
2023/06/26	0	43.75	4	43.64	43.75	-4	9,152	-0.04%
2023/06/20	1	43.30	0	0.00	43.30	1	9,402	0.01%
2023/06/19	2	43.25	0	0.00	43.25	2	9,480	0.02%
2023/06/16	4	43.26	8	43.36	43.45	-4	9,512	-0.04%
2023/06/15	7	43.31	6	43.39	43.40	1	9,480	0.01%
2023/06/14	6	43.89	3	43.70	43.65	3	9,525	0.03%
2023/06/13	9	43.53	7	43.73	43.80	2	9,712	0.02%
2023/06/12	13	44.30	2	43.80	43.80	11	9,732	0.11%
2023/06/09	0	0.00	1	44.00	44.20	-1	9,784	-0.01%
2023/06/08	4	43.70	11	43.78	44.05	-7	9,938	-0.07%
2023/06/07	7	44.34	28	44.53	44.10	-21	10,081	-0.21%
2023/06/06	1	44.65	18	44.46	44.50	-17	10,034	-0.17%
2023/06/05	4	44.15	1	44.10	44.10	3	10,009	0.03%
2023/06/02	14	44.56	2	44.65	44.35	12	10,128	0.12%
2023/06/01	3	43.90	6	44.37	44.45	-3	10,087	-0.03%
2023/05/31	4	44.04	6	44.05	44.10	-2	10,077	-0.02%
2023/05/30	4	43.88	3	44.03	44.10	1	10,040	0.01%
2023/05/29	4	44.23	8	44.70	44.30	-4	9,999	-0.04%
2023/05/26	9	44.18	53.1	44.22	44.25	-44.1	9,907	-0.45%
2023/05/25	3.1	42.70	24	43.26	43.35	-21	9,676	-0.22%
2023/05/24	2	42.35	7	42.51	42.60	-5	9,602	-0.05%
2023/05/23	41	42.17	7	42.24	42.20	34	9,612	0.35%
2023/05/22	10	42.85	0	0.00	42.75	10	9,467	0.11%
2023/05/19	2.1	43.63	25	43.11	43.50	-23	9,372	-0.24%
2023/05/18	12.1	42.03	7	42.01	42.10	5.1	9,245	0.05%
2023/05/17	7	41.74	0	0.00	41.70	7	9,228	0.08%
2023/05/16	18	41.86	0	0.00	41.80	18	9,105	0.20%
2023/05/15	1	41.80	1	42.20	42.20	0	8,984	0.00%
2023/05/12	6	42.70	1	42.75	42.05	5	9,001	0.06%
2023/05/11	6	42.70	1	42.75	42.40	5	8,992	0.06%
2023/05/10	12	43.27	3	43.20	43.20	9	8,994	0.10%
2023/05/09	2	43.45	3	43.80	43.75	-1	9,083	-0.01%
2023/05/08	5	43.57	3	43.57	43.75	2	9,201	0.02%
2023/05/05	0	0.00	1	43.00	43.15	-1	9,264	-0.01%
2023/05/04	3	43.20	1	43.40	43.35	2	9,454	0.02%
2023/05/03	8.1	42.85	2	43.30	43.25	6.1	9,619	0.06%
2023/05/02	12	43.15	0	0.00	43.30	12	9,763	0.12%
2023/04/28	5	43.01	0	0.00	43.10	5	9,993	0.05%
2023/04/27	2	42.70	5	43.00	43.10	-3	9,991	-0.03%
2023/04/26	6	42.26	0	0.00	42.30	6	9,950	0.06%
2023/04/25	7	41.93	8	42.01	41.55	-1	9,987	-0.01%
2023/04/24	39	42.29	4	42.34	41.75	35	10,012	0.35%
2023/04/21	7	43.47	4	43.15	43.00	3	9,978	0.03%
2023/04/20	3	43.77	0	0.00	43.70	3	10,046	0.03%
2023/04/19	35.1	44.07	1	44.05	43.80	34.1	10,141	0.34%
2023/04/18	3	44.98	12	45.13	44.60	-9	10,097	-0.09%
2023/04/17	11	44.51	24	44.31	44.55	-13	10,034	-0.13%
2023/04/14	11.1	43.80	36	44.10	44.10	-24.9	9,992	-0.25%
2023/04/13	0	0.00	1	43.80	44.00	-1	9,974	-0.01%
2023/04/12	23	46.54	0	0.00	46.35	23	9,686	0.24%
2023/04/11	0.1	46.90	0.1	47.00	46.85	0	9,416	0.00%
2023/04/10	0	0.00	19	46.91	46.90	-19	9,359	-0.20%
2023/04/07	10	46.20	2	46.50	46.40	8	9,218	0.09%
2023/04/06	0.1	46.00	0	0.00	46.20	0.1	9,176	0.00%
2023/03/31	0	0.00	4	46.46	46.35	-4	9,230	-0.04%
2023/03/30	1	46.50	6	46.26	46.30	-5	9,245	-0.05%
2023/03/29	0	0.00	4	45.80	45.80	-4	9,134	-0.04%
2023/03/24	8	45.53	9	45.78	45.65	-1	9,358	-0.01%
2023/03/23	2	44.70	0	0.00	44.70	2	9,205	0.02%
2023/03/22	0	0.00	2	45.05	45.10	-2	9,177	-0.02%
2023/03/21	0	0.00	1	44.95	44.90	-1	9,177	-0.01%
2023/03/20	3	44.25	32	44.21	44.30	-29	9,303	-0.31%
2023/03/17	6	43.28	2	43.38	43.30	4	9,522	0.04%
2023/03/16	45	43.56	16	43.38	43.10	29	9,527	0.30%
2023/03/15	14	44.58	3	44.95	44.20	11	9,696	0.11%
2023/03/14	11	44.64	0	0.00	44.50	11	9,815	0.11%
2023/03/13	20	44.80	0	0.00	45.15	20	9,884	0.20%
2023/03/10	28	45.54	0	0.00	45.25	28	10,005	0.28%
2023/03/09	37	46.78	0	0.00	46.50	37	10,078	0.37%
2023/03/08	1	46.85	8	46.84	47.00	-7	10,252	-0.07%
2023/03/07	5	46.87	6	47.04	46.90	-1	10,272	-0.01%
2023/03/06	14	46.23	0	0.00	46.10	14	10,195	0.14%
2023/03/03	1	46.75	3	46.85	46.75	-2	10,145	-0.02%
2023/03/02	2	46.15	1.8	46.34	46.45	0.2	10,170	0.00%
2023/03/01	1	45.00	4	45.99	46.00	-3	10,181	-0.03%
2023/02/24	1	45.60	0	0.00	45.60	1	10,192	0.01%
2023/02/23	13	45.81	15	45.92	45.90	-2	10,187	-0.02%
2023/02/22	1	45.55	0	0.00	45.95	1	10,395	0.01%
2023/02/21	7	46.44	7	46.20	46.20	0	10,715	0.00%
2023/02/17	1	46.60	4	46.58	46.60	-3	11,200	-0.03%
2023/02/15	3	45.65	3	45.75	45.80	0	12,011	0.00%
2023/02/14	1	45.90	1	45.90	45.85	0	12,177	0.00%
2023/02/13	1	45.45	0	0.00	45.40	1	12,395	0.01%
2023/02/10	0	0.00	5	45.25	45.70	-5	12,674	-0.04%
2023/02/09	12	45.77	0	0.00	45.70	12	12,975	0.09%
2023/02/08	0	0.00	1	46.30	46.30	-1	13,052	-0.01%
2023/02/07	2.1	45.76	0	0.00	45.70	2.1	13,138	0.02%
2023/02/06	1	46.10	1	46.25	46.30	0	13,099	0.00%
2023/02/03	13	46.86	18	46.85	46.75	-5	13,014	-0.04%
2023/02/02	1	46.85	0	0.00	46.75	1	13,041	0.01%
2023/02/01	13	46.39	10	46.58	46.55	3	12,888	0.02%
2023/01/31	5	45.56	0	0.00	45.55	5	12,883	0.04%
2023/01/30	0	0.00	5	45.20	45.10	-5	12,927	-0.04%
2023/01/17	0	0.00	2	44.18	44.25	-2	12,752	-0.02%
2023/01/16	2	43.20	1	43.25	44.00	1	12,837	0.01%
2023/01/13	0	0.00	0	43.90	43.50	0	12,890	0.00%
2023/01/12	1	44.10	0	0.00	44.10	1	12,946	0.01%
2023/01/11	9.1	44.00	0	0.00	44.00	9.1	12,957	0.07%
2023/01/10	6	44.46	0	0.00	44.70	6	12,793	0.05%
2023/01/09	6.1	44.34	5	44.95	45.10	1.1	12,780	0.01%
2023/01/06	7	43.89	0	0.00	44.30	7	12,731	0.05%
2023/01/05	7	44.79	0	0.00	44.70	7	12,835	0.05%
2023/01/03	1	44.70	4	45.00	45.55	-3	13,039	-0.02%
2022/12/30	3	44.80	4	44.60	44.50	-1	13,197	-0.01%
2022/12/27	1	46.65	1	46.40	46.40	0	13,495	0.00%
2022/12/26	0.2	46.10	0	0.00	46.10	0.2	13,538	0.00%
2022/12/23	1	45.30	4	45.75	45.95	-3	13,646	-0.02%
2022/12/22	1	46.65	1	46.70	46.45	0	13,669	0.00%
2022/12/21	1	46.90	3	46.90	46.65	-2	13,819	-0.01%
2022/12/20	5	47.77	16	47.21	46.60	-11	13,914	-0.08%
2022/12/19	1.1	48.37	6	48.35	47.95	-4.9	13,947	-0.04%
2022/12/16	11	48.14	23	48.48	48.90	-12	14,020	-0.09%
2022/12/15	0	0.00	5	48.45	48.50	-5	13,975	-0.04%
2022/12/14	6	47.85	1	47.95	47.80	5	14,194	0.04%
2022/12/13	7	48.06	2	48.48	47.75	5	14,220	0.04%
2022/12/12	5	47.89	1	48.15	48.05	4	14,278	0.03%
2022/12/09	12	49.36	14.7	49.55	48.80	-2.7	14,409	-0.02%
2022/12/08	8	49.53	1	49.60	49.40	7	14,403	0.05%
2022/12/07	19	49.91	3	49.93	49.10	16	14,834	0.11%
2022/12/06	6.2	51.22	5.2	51.30	51.10	1	14,662	0.01%
2022/12/05	16	51.03	11	51.35	51.30	5	14,559	0.03%
2022/12/02	19	50.70	18	50.76	51.10	1	14,565	0.01%
2022/12/01	17	50.39	9	50.42	50.10	8	14,398	0.06%
2022/11/30	38	49.10	39	49.16	49.55	-1	14,656	-0.01%
2022/11/29	25	48.64	23	48.49	48.45	2	14,729	0.01%
2022/11/28	23	48.34	42	48.12	48.50	-19	14,753	-0.13%
2022/11/25	0	48.35	1	48.40	48.05	-1	14,962	-0.01%
2022/11/24	22	48.37	4	48.25	48.35	18	15,216	0.12%
2022/11/23	13	48.15	14	48.10	48.05	-1	15,817	-0.01%
2022/11/22	16	47.80	15	47.84	47.80	1	16,376	0.01%
2022/11/21	0	0.00	1	48.30	48.20	-1	16,747	-0.01%
2022/11/18	9.8	49.04	29.2	49.30	48.40	-19.4	16,831	-0.12%
2022/11/17	39.1	48.80	22	48.92	49.00	17.1	16,712	0.10%
2022/11/16	2	46.98	4	47.83	48.15	-2	16,425	-0.01%
2022/11/14	4	47.36	3	47.23	47.40	1	16,185	0.01%
2022/11/11	6	48.12	13	48.15	47.95	-7	16,145	-0.04%
2022/11/10	0	0.00	73	46.07	46.20	-73	16,227	-0.45%
2022/11/09	2	45.85	50	46.06	46.05	-48	16,358	-0.29%
2022/11/08	26	45.65	16	45.70	45.10	10	16,292	0.06%
2022/11/07	107	45.62	1	44.80	44.80	106	16,260	0.65%	大買/鉅額交易
2022/11/04	3	45.70	8	45.60	46.00	-5	16,184	-0.03%
2022/11/03	1	45.90	16	45.96	46.15	-15	16,373	-0.09%
2022/11/02	2	44.63	16	44.96	44.95	-14	16,566	-0.08%
2022/11/01	6	43.62	0.4	44.10	44.40	5.6	17,113	0.03%
2022/10/31	0	0.00	7	42.82	43.70	-7	17,771	-0.04%
2022/10/28	0.8	42.50	0	0.00	42.10	0.8	17,980	0.00%
2022/10/27	8	42.81	5	42.45	42.85	3	18,148	0.02%
2022/10/26	5	41.86	12.1	41.98	41.35	-7.1	18,045	-0.04%
2022/10/25	6	43.30	0	0.00	43.15	6	17,911	0.03%
2022/10/24	7.5	44.45	15	44.63	43.80	-7.5	17,985	-0.04%
2022/10/21	3	44.10	2	43.70	43.25	1	17,961	0.01%
2022/10/20	17	43.31	9	43.14	43.50	8	17,999	0.04%
2022/10/19	1	44.80	1	44.15	44.15	0	17,937	0.00%
2022/10/18	2	45.35	7	45.08	45.35	-5	17,953	-0.03%
2022/10/17	2	42.78	3	43.40	44.80	-1	18,047	-0.01%
2022/10/14	10	45.05	10	45.30	44.80	0	18,179	0.00%
2022/10/13	16	45.43	18	44.33	43.20	-2	18,510	-0.01%
2022/10/12	7	44.81	6	44.50	45.00	1	18,730	0.01%
2022/10/11	8	43.90	0	0.00	43.30	8	18,873	0.04%
2022/10/07	4	46.71	13	46.45	46.35	-9	19,401	-0.05%
2022/10/06	48	47.09	13	46.48	46.50	35	19,774	0.18%
2022/10/03	1	44.40	3	44.85	44.25	-2	19,639	-0.01%
2022/09/29	1	44.40	4.8	44.83	44.40	-3.8	20,194	-0.02%
2022/09/28	16.8	45.00	10	44.45	43.80	6.8	20,476	0.03%
2022/09/27	0	0.00	4	46.05	46.75	-4	20,371	-0.02%
2022/09/26	18	45.83	16	46.05	45.25	2	20,339	0.01%
2022/09/23	12	47.64	9	47.36	47.30	3	20,358	0.01%
2022/09/22	1	46.60	0	0.00	47.60	1	20,396	0.00%
2022/09/21	11	47.76	0.2	47.05	46.90	10.8	20,453	0.05%
2022/09/20	4	48.50	3	48.30	48.50	1	20,344	0.00%
2022/09/19	8.1	48.25	17	48.68	48.45	-8.9	20,397	-0.04%
2022/09/16	23.2	48.36	8	48.56	48.25	15.2	20,579	0.07%
2022/09/15	24	48.97	20	48.97	48.60	4	20,553	0.02%
2022/09/14	36	49.10	18	49.15	49.15	18	20,633	0.09%
2022/09/13	36	50.66	7	50.67	50.50	29	20,251	0.14%
2022/09/12	2	51.90	23	52.26	51.60	-21	20,199	-0.10%
2022/09/08	11	51.40	12.1	51.33	51.40	-1.1	20,424	-0.01%
2022/09/07	6	49.90	3	50.20	50.20	3	20,598	0.01%
2022/09/06	44	50.76	24	51.79	50.30	20	20,848	0.10%
2022/09/05	3	51.30	14	51.74	51.70	-11	20,563	-0.05%
2022/09/02	16	50.76	11	50.80	50.50	5	20,388	0.02%
2022/09/01	10	51.41	2	51.40	50.70	8	20,511	0.04%
2022/08/31	23	52.88	24	52.70	52.70	-1	20,509	0.00%
2022/08/30	16	52.84	30.2	53.27	53.40	-14.2	20,767	-0.07%
2022/08/29	7.8	50.41	3	51.07	51.70	4.8	20,825	0.02%
2022/08/26	0	0.00	2	51.60	52.40	-2	20,422	-0.01%
2022/08/25	6	51.30	7	51.06	50.90	-1	20,349	0.00%
2022/08/24	2	50.75	2.6	50.70	50.60	-0.6	20,530	0.00%
2022/08/23	1	50.30	0	0.00	50.00	1	20,487	0.00%
2022/08/22	1.2	50.56	2	50.65	50.00	-0.8	20,561	0.00%
2022/08/19	1	50.30	20	49.98	50.30	-19	20,739	-0.09%
2022/08/18	85	49.11	95	49.03	49.55	-10	20,715	-0.05%
2022/08/17	45.3	49.72	20	49.42	48.80	25.3	20,751	0.12%
2022/08/16	23	51.57	39.2	51.79	52.00	-16.2	20,481	-0.08%
2022/08/15	12.4	51.19	12.1	51.77	51.00	0.3	20,407	0.00%
2022/08/12	26	51.54	30	51.76	51.10	-4	20,771	-0.02%
2022/08/11	23	50.97	5	51.56	50.90	18	21,178	0.08%
2022/08/10	6	51.07	5	51.06	51.20	1	21,436	0.00%
2022/08/09	34.7	50.47	20	50.75	50.70	14.7	21,796	0.07%
2022/08/08	57	50.58	82	50.28	50.70	-25	22,056	-0.11%
2022/08/05	103	49.17	95	49.73	49.15	8	22,060	0.04%	大買/
2022/08/04	4	48.65	4	49.20	48.55	0	21,423	0.00%
2022/08/03	3	48.28	2	48.40	48.45	1	21,273	0.00%
2022/08/02	3	47.57	1	47.95	47.55	2	21,266	0.01%
2022/08/01	1	48.70	0	0.00	48.50	1	21,359	0.00%
2022/07/29	27	48.58	17	48.70	48.70	10	21,701	0.05%
2022/07/28	1	47.60	1	47.65	47.65	0	21,938	0.00%
2022/07/27	6	47.82	6	48.08	48.10	0	21,884	0.00%
2022/07/26	11	48.13	7	48.11	47.95	4	21,804	0.02%
2022/07/25	24.5	48.65	20	48.77	48.90	4.5	21,976	0.02%
2022/07/22	0	0.00	6	49.33	49.10	-6	22,002	-0.03%
2022/07/21	15	49.03	20	49.36	49.35	-5	22,092	-0.02%
2022/07/20	24	50.02	25	49.74	49.70	-1	22,151	0.00%
2022/07/19	34	49.55	34.6	49.61	49.65	-0.6	21,948	0.00%
2022/07/18	5	49.03	18	49.10	48.80	-13	21,669	-0.06%
2022/07/15	50	48.08	69	48.33	48.50	-19	21,507	-0.09%
2022/07/14	22	46.47	28	46.74	47.00	-6	21,021	-0.03%
2022/07/13	26	44.25	12	44.09	44.15	14	20,835	0.07%
2022/07/12	1	43.40	1	42.60	42.55	0	20,926	0.00%
2022/07/11	7.5	44.32	6	44.18	43.90	1.5	21,110	0.01%
2022/07/08	16	44.15	16	43.95	44.20	0	21,589	0.00%
2022/07/07	4	42.21	9	42.99	43.80	-5	21,699	-0.02%
2022/07/06	18	42.75	15	42.42	41.95	3	21,471	0.01%
2022/07/05	11	41.52	1	42.40	41.75	10	21,434	0.05%
2022/07/04	2	41.40	2.1	41.84	41.10	-0.1	21,513	0.00%
2022/07/01	5	42.27	16	41.48	41.00	-11	21,857	-0.05%
2022/06/30	4	43.44	3	43.40	43.40	1	21,931	0.00%
2022/06/29	4	44.16	3	44.25	44.55	1	22,013	0.00%
2022/06/28	9	45.27	3	45.05	45.00	6	22,163	0.03%
2022/06/24	0	0.00	5.3	46.13	46.20	-5.3	23,509	-0.02%
2022/06/23	19	45.17	23	45.29	45.25	-4	23,990	-0.02%
2022/06/22	19	44.40	12	44.25	44.60	7	24,797	0.03%
2022/06/21	0	0.00	11	45.85	46.20	-11	25,328	-0.04%
2022/06/20	4	45.33	0	0.00	44.45	4	25,835	0.02%
2022/06/17	31	46.15	26	46.48	45.90	5	26,249	0.02%
2022/06/16	45.5	48.56	27	48.37	47.60	18.5	26,095	0.07%
2022/06/15	15	49.03	15.4	48.78	48.25	-0.4	26,077	0.00%
2022/06/14	7	47.62	7.4	47.69	48.15	-0.4	25,788	0.00%
2022/06/13	1	46.85	1	47.20	47.35	0	25,599	0.00%
2022/06/10	29	48.05	30	47.75	47.90	-1	25,651	0.00%
2022/06/09	8.5	48.40	2	48.13	47.90	6.5	25,693	0.03%
2022/06/08	61	49.55	59	49.76	49.10	2	25,438	0.01%
2022/06/07	59	49.64	64.2	49.66	49.65	-5.2	24,948	-0.02%
2022/06/02	4	49.01	3	49.35	48.55	1	24,363	0.00%
2022/06/01	3	48.45	3	48.18	48.40	0	24,200	0.00%
2022/05/31	9	47.29	7	47.39	47.40	2	23,990	0.01%
2022/05/30	11	47.69	12	47.76	47.50	-1	24,182	0.00%
2022/05/27	44	47.94	43	47.40	47.30	1	24,116	0.00%
2022/05/26	15	48.76	13	48.88	48.00	2	24,115	0.01%
2022/05/25	1	48.70	11	48.90	48.60	-10	24,260	-0.04%
2022/05/24	10	48.53	2.8	49.45	47.95	7.2	24,349	0.03%
2022/05/23	7	49.04	2	48.43	48.05	5	24,164	0.02%
2022/05/20	25	49.08	24.4	48.90	48.80	0.6	24,409	0.00%
2022/05/19	50.8	48.39	75.1	48.45	49.00	-24.3	24,298	-0.10%
2022/05/18	108	48.01	84.8	47.99	48.05	23.2	24,273	0.10%	大買/
2022/05/17	76	47.17	82	46.36	47.35	-6	25,201	-0.02%
2022/05/16	56	45.58	53.8	45.63	45.40	2.2	25,278	0.01%
2022/05/13	33	44.19	42	44.55	45.10	-9	25,197	-0.04%
2022/05/12	1	41.25	1	41.20	41.00	0	24,680	0.00%
2022/05/11	16	41.59	30	41.75	42.35	-14	24,631	-0.06%
2022/05/10	5	41.50	4	41.73	42.30	1	24,503	0.00%
2022/05/09	13	42.15	14	42.43	41.70	-1	24,486	0.00%
2022/05/06	24	43.27	14	43.61	43.10	10	24,368	0.04%
2022/05/05	18	46.16	10.1	46.22	45.50	7.9	23,989	0.03%
2022/05/04	2	46.10	1	46.45	46.25	1	23,651	0.00%
2022/05/03	0.2	45.75	0.2	46.35	46.30	0	23,697	0.00%
2022/04/29	10	46.58	50	46.47	45.85	-40	23,688	-0.17%
2022/04/28	21	45.11	10	45.35	45.10	11	23,486	0.05%
2022/04/27	7.5	45.21	6	45.41	45.90	1.5	23,427	0.01%
2022/04/26	57	46.73	32.2	46.46	46.65	24.8	23,361	0.11%
2022/04/25	8	45.01	3	44.82	44.55	5	23,161	0.02%
2022/04/22	23.1	47.21	17	47.19	47.55	6.1	23,125	0.03%
2022/04/21	21	47.64	29	47.84	48.00	-8	23,063	-0.03%
2022/04/20	0	0.00	4	47.40	47.35	-4	22,897	-0.02%
2022/04/19	7	48.17	3	47.65	47.55	4	22,739	0.02%
2022/04/18	1.2	46.58	0	0.00	46.70	1.2	22,448	0.01%
2022/04/15	2.7	47.07	50	47.05	47.05	-47.3	22,259	-0.21%
2022/04/14	6	47.60	6	47.74	48.00	0	22,132	0.00%
2022/04/13	9	45.58	9	45.85	46.15	0	21,664	0.00%
2022/04/12	0	0.00	5	44.80	44.15	-5	21,756	-0.02%
2022/04/11	5	44.50	4	45.40	44.35	1	21,667	0.00%
2022/04/08	2	46.68	5	46.62	46.65	-3	21,313	-0.01%
2022/04/07	7	47.70	25.1	46.05	45.90	-18.1	21,147	-0.09%
2022/04/06	12	49.22	19	49.05	49.15	-7	20,803	-0.03%
2022/04/01	23	48.48	0	0.00	48.45	23	20,605	0.11%
2022/03/31	10	48.69	25	48.95	48.30	-15	20,442	-0.07%
2022/03/30	64	49.30	51	49.57	49.50	13	20,275	0.06%
2022/03/29	23	50.83	31	50.48	49.95	-8	19,787	-0.04%
2022/03/28	12.5	52.60	8	52.35	52.80	4.5	19,013	0.02%
2022/03/25	48	52.05	37	52.47	53.00	11	18,276	0.06%
2022/03/24	26	50.61	28.1	50.87	51.00	-2.1	17,250	-0.01%
2022/03/23	4.1	48.99	3.1	49.35	49.40	1	16,494	0.01%
2022/03/22	3	48.48	9.9	48.14	48.35	-6.9	16,024	-0.04%
2022/03/21	5.3	46.30	5.8	46.62	46.40	-0.5	15,591	0.00%
2022/03/18	1	46.60	3	45.77	46.60	-2	15,570	-0.01%
2022/03/17	7	44.81	0	0.00	44.80	7	15,254	0.05%
2022/03/15	5.1	44.33	2	43.68	43.35	3.1	15,253	0.02%
2022/03/14	2	44.85	2	45.05	45.00	0	15,205	0.00%
2022/03/11	0.9	43.63	0	0.00	43.50	0.9	15,309	0.01%
2022/03/10	1	44.15	1	44.40	44.10	0	15,528	0.00%
2022/03/09	1	44.15	0	0.00	43.40	1	15,466	0.01%
2022/03/08	5	43.50	4	43.85	43.35	1	15,382	0.01%
2022/03/07	0	0.00	9	44.68	44.60	-9	15,351	-0.06%
2022/03/03	6	46.68	5	46.52	46.70	1	15,290	0.01%
2022/03/02	5	47.59	5	47.68	47.80	0	15,107	0.00%
2022/03/01	16	48.21	18	48.40	48.35	-2	15,086	-0.01%
2022/02/25	12	48.06	30.2	47.27	47.85	-18.2	14,877	-0.12%
2022/02/24	8	47.34	12	46.54	46.00	-4	14,762	-0.03%
2022/02/23	13.5	48.02	2	47.90	47.90	11.5	14,602	0.08%
2022/02/22	6	47.94	16.1	48.21	48.40	-10.1	15,422	-0.07%
2022/02/21	29.4	48.32	56	48.37	47.95	-26.6	15,664	-0.17%
2022/02/18	42.1	48.28	47.6	48.57	48.65	-5.5	15,319	-0.04%
2022/02/17	121.1	48.05	79.5	48.41	47.90	41.6	14,747	0.28%	大買/
2022/02/16	34.5	45.99	43.4	46.27	46.70	-8.9	13,427	-0.07%
2022/02/15	6	45.45	24.6	45.27	45.45	-18.6	12,791	-0.15%
2022/02/14	1	43.50	14	44.00	44.00	-13	12,458	-0.10%
2022/02/10	1	44.05	2	44.23	44.60	-1	12,459	-0.01%
2022/02/09	2	44.68	8	44.80	44.60	-6	12,543	-0.05%
2022/02/08	0	0.00	15	43.95	44.00	-15	12,701	-0.12%
2022/01/26	1	41.55	1	41.95	42.00	0	12,923	0.00%
2022/01/25	0	0.00	2	42.40	42.10	-2	13,327	-0.02%
2022/01/20	17	44.28	29	44.32	44.45	-12	14,260	-0.08%
2022/01/19	24	44.13	28	44.14	44.20	-4	14,269	-0.03%
2022/01/18	1	43.90	3	44.10	43.70	-2	14,060	-0.01%
2022/01/17	7	43.67	10	43.70	43.85	-3	13,939	-0.02%
2022/01/14	3	42.00	6	41.88	42.20	-3	13,773	-0.02%
2022/01/13	4	42.05	4	42.04	42.05	0	13,800	0.00%
2022/01/12	2	42.40	2	42.30	42.50	0	13,905	0.00%
2022/01/11	1	42.35	2	42.13	42.35	-1	13,926	-0.01%
2022/01/07	4	42.15	4	42.04	42.10	0	13,890	0.00%
2022/01/06	15	42.98	15	43.12	43.10	0	13,746	0.00%
2022/01/05	47	43.35	54	43.48	42.95	-7	13,642	-0.05%
2022/01/04	23	44.38	24	44.07	44.40	-1	13,201	-0.01%
2022/01/03	15	43.70	17	43.72	43.80	-2	13,172	-0.02%
2021/12/30	10	43.53	31	43.56	43.75	-21	13,168	-0.16%
2021/12/29	10	43.71	20	43.83	43.65	-10	13,182	-0.08%
2021/12/28	8	44.13	9	44.13	44.00	-1	13,113	-0.01%
2021/12/27	20	44.06	23	44.05	44.10	-3	13,067	-0.02%
2021/12/24	4	43.78	0	0.00	43.90	4	13,070	0.03%
2021/12/23	17	43.98	10	43.97	44.05	7	12,935	0.05%
2021/12/22	30	43.38	15	43.30	43.55	15	12,839	0.12%
2021/12/21	6	43.08	14	43.12	43.15	-8	12,789	-0.06%
2021/12/20	4	42.90	5	43.10	43.00	-1	12,758	-0.01%
2021/12/17	20	42.92	27	43.03	42.65	-7	12,765	-0.05%
2021/12/16	22	42.97	7	42.93	43.10	15	12,755	0.12%
2021/12/15	8.4	42.27	3	42.25	42.10	5.4	12,635	0.04%
2021/12/14	3	42.05	8	42.29	42.55	-5	12,576	-0.04%
2021/12/13	2	41.75	7	41.80	41.70	-5	12,424	-0.04%
2021/12/10	6	41.78	3	41.73	41.70	3	12,603	0.02%
2021/12/09	7	42.69	8	42.69	42.45	-1	12,557	-0.01%
2021/12/08	14	42.47	12	42.58	42.50	2	12,551	0.02%
2021/12/07	4	42.74	1	42.50	42.50	3	12,431	0.02%
2021/12/06	0	0.00	6	42.44	42.90	-6	12,114	-0.05%
2021/12/03	1	41.05	5	41.10	41.20	-4	11,940	-0.03%
2021/12/02	10	40.69	8	40.74	40.55	2	11,955	0.02%
2021/12/01	9	41.19	3	41.15	41.20	6	11,916	0.05%
2021/11/30	1	41.65	5	41.75	41.60	-4	11,766	-0.03%
2021/11/29	22	39.94	22	40.21	41.05	0	11,702	0.00%
2021/11/26	30	41.06	28	41.03	41.00	2	11,609	0.02%
2021/11/25	6	42.41	10	42.39	42.00	-4	11,541	-0.03%
2021/11/24	6	42.19	23	41.67	42.30	-17	11,748	-0.14%
2021/11/23	5	42.23	4	42.34	42.00	1	11,658	0.01%
2021/11/22	28	43.58	7	43.57	43.30	21	11,460	0.18%
2021/11/19	47	44.46	28.8	44.35	43.00	18.2	11,343	0.16%
2021/11/18	13	43.13	25	43.46	43.80	-12	10,405	-0.12%
2021/11/17	1	41.75	3	41.67	41.50	-2	9,757	-0.02%
2021/11/16	4.5	41.91	3	41.82	41.60	1.5	9,756	0.02%
2021/11/15	0	0.00	5	42.00	42.10	-5	9,725	-0.05%
2021/11/11	8	41.94	3	41.58	41.30	5	9,614	0.05%
2021/11/09	11	41.70	15	41.83	41.50	-4	9,789	-0.04%
2021/11/05	15	41.98	14	41.92	41.80	1	9,736	0.01%
2021/11/04	17	41.24	12	40.88	40.70	5	9,607	0.05%
2021/11/03	4	41.09	1	41.20	40.95	3	9,615	0.03%
2021/11/02	10	41.59	5	40.80	40.40	5	9,872	0.05%
2021/11/01	2	41.98	6	42.38	42.40	-4	9,574	-0.04%
2021/10/29	4	40.49	6	40.64	40.35	-2	9,222	-0.02%
2021/10/28	16	40.09	14	40.10	40.15	2	9,320	0.02%
2021/10/27	0	0.00	6	39.28	39.60	-6	9,083	-0.07%
2021/10/26	3	38.70	2	38.68	38.65	1	9,218	0.01%
2021/10/25	0.4	38.45	0	0.00	38.55	0.4	9,381	0.00%
2021/10/21	6	38.35	5	38.35	37.60	1	10,483	0.01%
2021/10/20	0	0.00	3	38.23	38.70	-3	10,465	-0.03%
2021/10/19	1	38.00	0	0.00	37.85	1	10,656	0.01%
2021/10/15	0	0.00	1	37.65	37.15	-1	11,089	-0.01%
2021/10/12	1	37.35	1	37.15	37.10	0	12,069	0.00%
2021/10/08	3	37.33	3	37.50	37.60	0	13,040	0.00%
2021/10/07	0	0.00	1	37.10	37.05	-1	14,988	-0.01%
2021/10/06	2	36.90	0	0.00	36.35	2	17,470	0.01%
2021/10/05	2	35.85	0	0.00	35.90	2	17,701	0.01%
2021/10/01	1	36.90	2	35.45	35.55	-1	18,639	-0.01%
2021/09/30	2	36.93	2	37.08	37.30	0	18,795	0.00%
2021/09/29	4	36.34	2	36.33	36.30	2	19,035	0.01%
2021/09/28	10	37.58	5	37.59	37.60	5	19,216	0.03%
2021/09/27	0	0.00	3	38.20	38.20	-3	19,269	-0.02%
2021/09/24	2	38.08	3	38.25	38.45	-1	19,406	-0.01%
2021/09/23	4	37.59	5	37.52	37.70	-1	19,386	-0.01%
2021/09/22	2	37.75	3	38.00	37.85	-1	19,350	-0.01%
2021/09/17	0	38.05	1	37.70	38.50	-1	19,355	-0.01%
2021/09/16	3	37.30	3	37.52	37.55	0	19,464	0.00%
2021/09/15	5	37.66	17	37.36	37.20	-12	19,804	-0.06%
2021/09/14	1	38.35	1	38.55	38.35	0	20,330	0.00%
2021/09/13	6	38.42	1	38.25	38.25	5	20,398	0.02%
2021/09/10	1	39.05	1	39.20	39.35	0	20,461	0.00%
2021/09/08	2	39.07	3	38.90	38.25	-1	20,966	0.00%
2021/09/07	2	39.68	1	39.15	39.10	1	21,266	0.00%
2021/09/02	6	40.38	1	40.60	40.05	5	21,443	0.02%
2021/09/01	4	40.65	1	41.00	41.00	3	21,357	0.01%
2021/08/31	2	40.78	0	0.00	40.95	2	21,313	0.01%
2021/08/30	9	41.15	8	40.95	40.70	1	21,312	0.00%
2021/08/27	1	40.05	1	40.20	40.20	0	21,016	0.00%
2021/08/26	2	40.43	1	40.20	40.25	1	21,064	0.00%
2021/08/23	0	0.00	1	40.15	40.35	-1	21,053	0.00%
2021/08/20	1	38.35	5	38.33	38.65	-4	21,040	-0.02%
2021/08/19	1	39.00	0	0.00	38.75	1	21,090	0.00%
2021/08/17	1	39.30	1.3	38.65	38.55	-0.3	21,189	0.00%
2021/08/16	1	38.35	10	38.55	38.95	-9	21,197	-0.04%
2021/08/13	5	39.40	8	39.03	38.65	-3	21,055	-0.01%
2021/08/12	2	40.75	1	40.65	40.65	1	20,844	0.00%
2021/08/11	1	41.20	11	41.61	40.75	-10	20,838	-0.05%
2021/08/10	21	41.54	5	41.25	41.20	16	20,749	0.08%
2021/08/09	5	42.70	5	42.75	42.60	0	20,644	0.00%
2021/08/06	3	43.85	19	43.24	43.65	-16	20,597	-0.08%
2021/08/05	2	42.18	1	42.20	42.20	1	20,379	0.00%
2021/08/04	8	41.71	6	41.90	42.20	2	20,574	0.01%
2021/08/03	18	42.04	3	42.10	42.20	15	20,494	0.07%
2021/08/02	2	42.70	2	42.78	42.70	0	20,214	0.00%
2021/07/30	7.3	43.28	5	43.18	42.80	2.3	20,256	0.01%
2021/07/29	1	43.95	11	44.34	44.50	-10	20,281	-0.05%
2021/07/28	13	44.49	12	43.30	44.75	1	20,369	0.00%
2021/07/27	14	46.11	6	46.15	46.10	8	20,172	0.04%
2021/07/26	7	44.72	46	44.74	44.70	-39	19,599	-0.20%
2021/07/23	51	44.47	6	44.32	44.30	45	19,708	0.23%
2021/07/22	3	44.28	5	44.58	44.60	-2	19,745	-0.01%
2021/07/21	84	45.20	86.9	44.02	43.70	-2.9	19,601	-0.01%
2021/07/20	4	44.98	33	44.72	44.50	-29	19,341	-0.15%
2021/07/19	10.2	46.26	8.2	46.16	45.80	2	19,070	0.01%
2021/07/16	2.7	46.06	4.9	46.43	46.55	-2.2	18,811	-0.01%
2021/07/15	23	46.80	12.8	46.79	46.30	10.2	18,528	0.06%
2021/07/14	83.1	46.92	86.9	46.71	45.75	-3.8	17,675	-0.02%
2021/07/13	74	46.01	64.7	46.62	45.95	9.3	15,747	0.06%
2021/07/12	0	0.00	15	43.32	43.10	-15	13,343	-0.11%
2021/07/09	25.1	42.85	10	43.25	42.80	15.1	13,083	0.12%
2021/07/08	2	42.05	28	42.34	43.00	-26	12,931	-0.20%
2021/07/07	28	42.41	1	42.85	42.30	27	12,486	0.22%
2021/07/06	6	42.28	6	42.68	42.65	0	12,380	0.00%
2021/07/05	6	43.10	19	43.36	43.30	-13	12,494	-0.10%
2021/07/02	2	42.88	1	43.00	42.70	1	12,707	0.01%
2021/07/01	0	0.00	1	42.10	42.10	-1	12,888	-0.01%
2021/06/30	2	42.25	0	0.00	42.00	2	12,782	0.02%
2021/06/29	3	41.90	1	41.95	41.80	2	12,819	0.02%
2021/06/28	3.7	41.98	2	42.13	42.15	1.7	12,915	0.01%
2021/06/25	1.2	42.04	3	42.13	42.00	-1.8	12,959	-0.01%
2021/06/24	27	42.45	3	42.57	42.25	24	12,962	0.19%
2021/06/23	16	42.36	29	42.56	43.40	-13	12,804	-0.10%
2021/06/22	0	0.00	12	39.91	40.20	-12	12,204	-0.10%
2021/06/21	4	39.75	3	39.80	39.40	1	12,196	0.01%
2021/06/18	2	41.15	2	40.55	40.55	0	12,106	0.00%
2021/06/17	41	41.07	27	41.13	41.00	14	11,999	0.12%
2021/06/16	2	41.30	11	40.89	41.05	-9	11,813	-0.08%
2021/06/11	11	39.38	0	0.00	38.80	11	11,685	0.09%
2021/06/09	2	38.55	0	0.00	38.30	2	11,816	0.02%
2021/06/04	1	38.65	2	38.78	38.80	-1	12,263	-0.01%
2021/06/03	0	0.00	1	38.65	38.90	-1	12,386	-0.01%
2021/06/02	2	39.05	1	39.30	38.75	1	12,440	0.01%
2021/06/01	8	39.37	3	39.50	39.45	5	12,471	0.04%
2021/05/31	2	38.30	1	37.90	38.40	1	12,385	0.01%
2021/05/28	0	0.00	0.3	38.30	38.30	-0.3	12,391	0.00%
2021/05/27	0	0.00	11	37.49	37.50	-11	12,357	-0.09%
2021/05/26	0	0.00	1.1	37.30	37.20	-1.1	12,288	-0.01%
2021/05/25	13	36.50	3	36.55	36.70	10	12,263	0.08%
2021/05/24	8	34.70	24	35.17	35.40	-16	12,192	-0.13%
2021/05/21	18	35.07	1	35.00	35.00	17	12,207	0.14%
2021/05/20	3	35.30	2	35.65	35.45	1	12,346	0.01%
2021/05/18	1	33.60	1	34.60	35.60	0	12,440	0.00%
2021/05/17	0	0.00	2	33.45	33.25	-2	12,492	-0.02%
2021/05/14	0	0.00	0.3	35.40	34.70	-0.3	12,504	0.00%
2021/05/13	12	32.63	12	34.38	34.70	0	12,415	0.00%
2021/05/12	72	34.76	98	34.22	33.60	-26	12,209	-0.21%
2021/05/11	26	37.63	25	37.51	36.40	1	11,932	0.01%
2021/05/10	1.8	39.33	0	0.00	38.85	1.8	11,839	0.02%
2021/05/07	0	0.00	10	39.10	39.65	-10	11,902	-0.08%
2021/05/06	2	38.00	10.2	37.93	37.60	-8.2	11,827	-0.07%
2021/05/05	12	39.44	62	39.36	38.70	-50	11,586	-0.43%
2021/05/04	29	40.63	25.5	40.46	40.00	3.5	11,588	0.03%
2021/05/03	34.9	42.20	1	41.80	41.80	33.9	11,775	0.29%
2021/04/29	0.5	43.55	27	43.49	43.35	-26.5	11,697	-0.23%
2021/04/28	8.5	43.21	11.3	43.50	43.75	-2.8	11,604	-0.02%
2021/04/27	7	42.34	25	42.75	42.50	-18	11,475	-0.16%
2021/04/26	26	42.46	20.1	42.45	42.45	5.9	11,519	0.05%
2021/04/23	10	42.25	12	42.36	42.40	-2	11,637	-0.02%
2021/04/22	12	42.70	5	42.27	42.00	7	12,120	0.06%
2021/04/21	0.2	42.95	0	0.00	42.75	0.2	12,731	0.00%
2021/04/20	4	43.13	16.3	43.04	43.20	-12.3	12,849	-0.10%
2021/04/19	8	42.61	4.2	43.00	42.75	3.8	12,869	0.03%
2021/04/16	31	42.48	1	42.50	42.50	30	12,819	0.23%
2021/04/15	1	42.40	0	0.00	42.50	1	12,960	0.01%
2021/04/14	3.6	42.34	12	41.74	42.10	-8.4	13,048	-0.06%
2021/04/13	2.3	43.13	6	43.13	42.75	-3.7	13,219	-0.03%
2021/04/12	3	43.43	2	43.50	43.30	1	13,260	0.01%
2021/04/09	13	44.39	3	43.87	43.80	10	13,368	0.07%
2021/04/08	32	45.20	18	44.73	45.25	14	13,092	0.11%
2021/04/07	54	44.30	40.6	43.45	44.50	13.5	12,668	0.11%
2021/04/06	0	0.00	1	42.95	42.90	-1	12,494	-0.01%
2021/04/01	14	42.73	1	42.75	42.70	13	12,548	0.10%
2021/03/31	27.1	43.08	0	0.00	42.90	27.1	12,519	0.22%
2021/03/30	21	43.09	9	43.11	43.15	12	12,456	0.10%
2021/03/29	28	43.90	1	43.50	43.50	27	12,466	0.22%
2021/03/26	5	43.55	2	43.60	43.55	3	12,456	0.02%
2021/03/25	13	42.97	2	43.05	42.90	11	12,374	0.09%
2021/03/23	13	43.05	3	42.97	42.85	10	12,546	0.08%
2021/03/22	18	42.86	1	42.95	42.95	17	12,656	0.13%
2021/03/19	10	42.60	0	0.00	43.00	10	12,852	0.08%
2021/03/18	26	43.04	13	42.78	43.15	13	12,934	0.10%
2021/03/17	16	42.58	11.4	42.26	42.25	4.6	13,209	0.03%
2021/03/16	0	0.00	0.6	42.80	42.60	-0.6	13,565	0.00%
2021/03/15	16	42.78	15	42.81	42.75	1	13,882	0.01%
2021/03/12	18	42.81	9	42.77	42.75	9	14,095	0.06%
2021/03/11	16	42.24	3	42.32	42.30	13	14,223	0.09%
2021/03/10	2	42.38	0	0.00	42.15	2	14,546	0.01%
2021/03/09	27.5	42.21	30	42.04	42.25	-2.5	14,756	-0.02%
2021/03/08	7.4	42.75	2	42.63	42.40	5.4	14,970	0.04%
2021/03/05	3	43.37	1	42.95	42.90	2	15,179	0.01%
2021/03/04	3.6	43.59	8	43.82	43.50	-4.4	15,588	-0.03%
2021/03/03	2	43.75	0	0.00	43.90	2	16,233	0.01%
2021/03/02	0	0.00	1	44.60	43.60	-1	16,666	-0.01%
2021/02/26	7	43.86	3	43.93	44.10	4	16,977	0.02%
2021/02/25	1	44.10	1	44.15	44.30	0	17,426	0.00%
2021/02/24	2	44.85	2	44.25	44.05	0	17,573	0.00%
2021/02/23	2	44.83	8	44.84	44.75	-6	17,586	-0.03%
2021/02/22	6	45.13	5	45.17	45.00	1	17,692	0.01%
2021/02/19	4	43.83	3	44.23	44.35	1	17,644	0.01%
2021/02/18	3	43.90	0	0.00	43.95	3	17,771	0.02%
2021/02/17	13	43.95	11	44.05	43.85	2	17,898	0.01%
2021/02/05	10	42.95	6	43.00	43.40	4	17,998	0.02%
2021/02/04	0	0.00	4	42.28	42.15	-4	18,487	-0.02%
2021/02/03	2	42.35	0	0.00	41.95	2	18,648	0.01%
2021/02/02	1	42.05	7	42.15	42.00	-6	18,874	-0.03%
2021/02/01	2.8	41.84	2	41.93	41.90	0.8	19,014	0.00%
2021/01/28	1	43.35	1	43.15	43.15	0	19,193	0.00%
2021/01/27	2	43.75	3	43.75	43.80	-1	19,271	-0.01%
2021/01/26	20.6	44.59	11	44.58	43.75	9.6	19,254	0.05%
2021/01/25	15	45.06	14	45.14	44.95	1	19,103	0.01%
2021/01/22	0	0.00	2	44.00	44.15	-2	18,774	-0.01%
2021/01/20	5.1	43.16	1	42.95	42.65	4.1	18,800	0.02%
2021/01/19	1	44.25	17	43.83	43.75	-16	18,607	-0.09%
2021/01/18	2.6	44.28	4	43.80	44.15	-1.4	18,593	-0.01%
2021/01/15	36.4	45.71	101	45.65	44.80	-64.6	18,601	-0.35%	大賣/
2021/01/14	23	46.42	28	46.26	46.70	-5	18,293	-0.03%
2021/01/13	0	0.00	3	44.88	44.90	-3	17,949	-0.02%
2021/01/12	11	44.70	12	43.92	43.85	-1	18,092	-0.01%
2021/01/11	1	44.85	4	44.75	44.90	-3	18,612	-0.02%
2021/01/08	5	44.77	4	44.90	44.75	1	18,733	0.01%
2021/01/07	2	44.48	0	0.00	44.40	2	18,611	0.01%
2021/01/06	20	44.59	4	45.23	44.50	16	18,624	0.09%
2021/01/05	20.1	44.35	19	44.60	44.95	1.1	18,417	0.01%
2021/01/04	5	44.27	6	44.53	44.60	-1	18,456	-0.01%
2020/12/31	1	43.50	1	43.45	43.50	0	18,705	0.00%
2020/12/30	1	43.40	1	43.45	43.50	0	18,822	0.00%
2020/12/29	8	43.31	1	43.25	43.15	7	19,498	0.04%
2020/12/28	1	43.80	1	43.70	43.70	0	19,815	0.00%
2020/12/25	1	43.85	6	43.95	43.75	-5	19,983	-0.03%
2020/12/24	5	43.93	3	44.05	43.75	2	20,069	0.01%
2020/12/23	1	43.10	1	43.45	43.20	0	20,155	0.00%
2020/12/22	2.2	43.77	2	43.45	43.15	0.2	20,428	0.00%
2020/12/21	10	43.92	7	43.53	43.90	3	20,608	0.01%
2020/12/18	1	44.35	1	44.25	44.15	0	20,573	0.00%
2020/12/17	2	44.40	44	44.58	44.50	-42	20,678	-0.20%
2020/12/16	2	44.05	1	44.10	44.40	1	20,705	0.00%
2020/12/15	103	44.17	69	43.56	43.35	34	20,614	0.16%	大買/
2020/12/14	3	44.05	19	44.20	44.15	-16	20,435	-0.08%
2020/12/11	108	45.44	11	44.35	44.35	97	20,484	0.47%	大買/
2020/12/10	14	46.00	7	45.74	45.50	7	20,316	0.03%
2020/12/09	4	47.66	51	48.02	47.20	-47	20,238	-0.23%
2020/12/08	101	47.00	303	47.61	47.85	-202	20,205	-1.00%	大買/大賣/鉅額交易
2020/12/07	64	47.54	13	47.52	47.35	51	20,647	0.25%
2020/12/04	116	47.27	17	47.14	47.20	99	20,442	0.48%	大買/
2020/12/03	99	47.45	4	47.65	47.60	95	20,121	0.47%
2020/12/02	8	47.47	1	47.45	47.45	7	20,090	0.03%
2020/12/01	6	48.03	8	47.88	48.20	-2	19,979	-0.01%
2020/11/30	26	48.92	20	48.27	48.05	6	19,938	0.03%
2020/11/27	14	48.22	13	48.35	48.40	1	19,702	0.01%
2020/11/26	2	46.05	102	47.18	47.45	-100	19,443	-0.51%	大賣/
2020/11/25	105	45.84	5	45.81	45.75	100	19,207	0.52%	大買/
2020/11/24	31	47.61	6	47.27	46.85	25	19,061	0.13%
2020/11/23	2	46.75	1	46.80	46.75	1	18,805	0.01%
2020/11/20	6	46.46	4	46.25	46.25	2	18,968	0.01%
2020/11/19	3	46.58	98	47.19	46.50	-95	19,129	-0.50%
2020/11/18	98	46.50	4	46.39	46.35	94	19,335	0.49%
2020/11/17	1	47.25	11	46.89	46.65	-10	19,912	-0.05%
2020/11/16	0	0.00	1	46.75	46.80	-1	20,442	0.00%
2020/11/13	5	46.79	0	0.00	46.70	5	20,731	0.02%
2020/11/12	8	46.96	96	47.06	46.90	-88	20,835	-0.42%
2020/11/11	1	45.05	100	45.70	45.85	-99	20,461	-0.48%
2020/11/10	7	45.39	1	45.60	44.90	6	20,732	0.03%
2020/11/09	108	45.55	12	45.76	45.25	96	21,800	0.44%	大買/
2020/11/05	2	44.50	2	44.33	44.70	0	23,229	0.00%
2020/11/04	2	43.60	0	0.00	43.80	2	24,048	0.01%
2020/11/03	2	43.85	2	43.98	43.75	0	24,687	0.00%
2020/11/02	1	43.70	0	0.00	43.25	1	25,601	0.00%
2020/10/30	2	44.18	2	43.55	43.55	0	27,081	0.00%
2020/10/29	5	43.84	1	44.50	44.55	4	27,382	0.01%
2020/10/28	5	44.35	9	45.07	44.55	-4	27,423	-0.01%
2020/10/27	1	45.80	0	0.00	45.60	1	27,518	0.00%
2020/10/23	5	47.00	10	46.50	46.45	-5	28,080	-0.02%
2020/10/22	1	46.65	0	0.00	47.00	1	28,204	0.00%
2020/10/21	103	46.54	8	46.98	46.35	95	28,313	0.34%	大買/
2020/10/20	42	46.40	43	46.25	46.25	-1	28,481	0.00%
2020/10/19	16	46.35	10	46.15	46.80	6	28,705	0.02%
2020/10/16	1	43.70	0	0.00	43.60	1	28,456	0.00%
2020/10/15	0	0.00	1	45.50	45.10	-1	29,164	0.00%
2020/10/14	2	45.40	3	45.67	45.05	-1	29,634	0.00%
2020/10/13	0	0.00	9	45.00	45.70	-9	29,856	-0.03%
2020/10/12	11	46.46	11	46.58	45.30	0	30,054	0.00%
2020/10/08	33	46.30	22	45.53	46.30	11	30,053	0.04%
2020/10/07	25	44.70	24	44.55	44.90	1	29,831	0.00%
2020/10/06	6	44.51	9	44.48	45.00	-3	29,996	-0.01%
2020/10/05	8	42.35	26	42.34	42.90	-18	29,823	-0.06%
2020/09/30	2	40.70	1	41.40	40.75	1	29,671	0.00%
2020/09/29	24	41.63	24	41.90	41.55	0	29,783	0.00%
2020/09/28	15.2	41.63	1	41.95	41.85	14.2	30,098	0.05%
2020/09/25	5	41.72	7	41.61	41.15	-2	30,399	-0.01%
2020/09/24	3	43.18	1	43.60	43.05	2	30,492	0.01%
2020/09/23	1	44.95	4	45.78	45.00	-3	30,640	-0.01%
2020/09/22	10	46.44	41	45.84	45.70	-31	30,888	-0.10%
2020/09/21	3	47.12	16	47.18	47.25	-13	31,357	-0.04%
2020/09/18	3	47.13	0	0.00	46.95	3	31,337	0.01%
2020/09/17	2	47.13	1	47.65	47.00	1	31,523	0.00%
2020/09/16	3	47.32	12	47.23	47.05	-9	31,661	-0.03%
2020/09/15	27	47.56	6	47.50	47.50	21	31,599	0.07%
2020/09/14	7	47.34	1	48.00	46.60	6	31,791	0.02%
2020/09/11	7	47.33	6	47.21	47.30	1	32,083	0.00%
2020/09/10	14	46.80	13	46.77	46.25	1	32,395	0.00%
2020/09/09	15	44.97	16	44.66	45.15	-1	31,771	0.00%
2020/09/08	2	44.65	1	44.85	44.05	1	31,868	0.00%
2020/09/07	7	44.98	4	44.88	44.40	3	32,136	0.01%
2020/09/04	16	44.81	16	44.54	44.80	0	32,370	0.00%
2020/09/03	7	44.77	5	44.50	44.40	2	32,591	0.01%
2020/09/02	2	44.78	0	0.00	45.00	2	32,629	0.01%
2020/09/01	4	44.75	8	44.88	45.40	-4	32,858	-0.01%
2020/08/31	0	0.00	20	43.62	43.65	-20	32,742	-0.06%
2020/08/28	10	44.08	3	43.90	44.30	7	33,059	0.02%
2020/08/27	0	0.00	3	43.75	43.80	-3	33,321	-0.01%
2020/08/26	5	44.20	12	44.17	44.35	-7	33,705	-0.02%
2020/08/25	1	45.90	1	45.00	45.05	0	33,837	0.00%
2020/08/24	37	45.08	42	44.81	45.45	-5	33,911	-0.01%
2020/08/21	22	45.44	6	44.95	45.15	16	34,534	0.05%
2020/08/20	57	46.88	68	44.47	44.05	-11	34,238	-0.03%
2020/08/19	6	48.23	10	48.53	47.70	-4	33,907	-0.01%
2020/08/18	1	49.80	0	0.00	49.15	1	33,793	0.00%
2020/08/17	10	50.35	12	50.43	50.20	-2	33,918	-0.01%
2020/08/14	32	50.15	53	50.17	50.50	-21	34,313	-0.06%
2020/08/13	39	51.48	36	50.94	49.25	3	34,217	0.01%
2020/08/12	36	53.16	18	53.19	53.10	18	33,525	0.05%
2020/08/11	12	53.18	32	52.90	52.50	-20	33,359	-0.06%
2020/08/10	43	52.89	38	53.25	51.00	5	33,122	0.02%
2020/08/07	23	53.68	16	52.85	52.80	7	32,895	0.02%
2020/08/06	54	53.18	16	53.15	53.40	38	32,555	0.12%
2020/08/05	18	52.34	20	52.14	52.50	-2	32,338	-0.01%
2020/08/04	0	0.00	52	49.31	49.55	-52	31,486	-0.17%
2020/08/03	11	48.76	11	48.83	48.50	0	31,569	0.00%
2020/07/31	59	48.35	42	48.40	48.50	17	32,031	0.05%
2020/07/30	8	48.20	1	47.80	49.25	7	32,010	0.02%
2020/07/29	3	46.70	1	47.45	47.25	2	31,895	0.01%
2020/07/28	6	47.41	0	0.00	46.90	6	32,192	0.02%
2020/07/27	12	47.72	0	0.00	47.55	12	32,879	0.04%
2020/07/24	7	49.34	10	50.06	48.40	-3	33,427	-0.01%
2020/07/23	44	50.29	33	50.38	50.30	11	33,217	0.03%
2020/07/22	17	49.38	22	49.50	49.45	-5	33,065	-0.02%
2020/07/21	38	49.42	17	49.90	49.00	21	33,126	0.06%
2020/07/20	37	46.79	30	47.20	48.40	7	32,756	0.02%
2020/07/17	4	46.00	6	46.25	45.85	-2	32,592	-0.01%
2020/07/16	12	45.12	10	45.40	45.45	2	33,170	0.01%
2020/07/15	27	45.53	62	45.42	44.55	-35	33,437	-0.10%
2020/07/14	108	45.39	184	45.94	45.50	-76	33,917	-0.22%	大買/大賣/
2020/07/13	116	45.05	17	44.96	45.40	99	33,967	0.29%	大買/
2020/07/10	16	46.79	29	46.19	45.15	-13	34,161	-0.04%
2020/07/09	8	49.05	41	48.99	49.00	-33	34,187	-0.10%
2020/07/08	57	49.90	6	49.92	49.80	51	34,151	0.15%
2020/07/07	5	49.85	15	49.51	49.35	-10	34,128	-0.03%
2020/07/06	4	50.10	58	50.06	50.00	-54	34,344	-0.16%
2020/07/03	70	48.53	21	48.58	48.50	49	34,444	0.14%
2020/07/02	12	47.80	5	47.95	48.00	7	34,802	0.02%
2020/07/01	43	47.66	36	47.53	47.20	7	34,772	0.02%
2020/06/30	28	47.97	37	48.00	47.70	-9	34,841	-0.03%
2020/06/29	0	0.00	8	46.59	46.70	-8	34,695	-0.02%
2020/06/24	2	46.45	1	47.05	47.10	1	34,962	0.00%
2020/06/23	24	46.24	22	46.86	46.00	2	35,446	0.01%
2020/06/22	2	46.88	2	46.98	46.60	0	36,010	0.00%
2020/06/19	25	47.44	34	47.30	47.45	-9	36,293	-0.02%
2020/06/18	82	46.66	88	46.88	47.85	-6	36,159	-0.02%
2020/06/17	80	46.15	81	46.02	46.05	-1	35,660	0.00%
2020/06/16	13	44.60	4	44.79	44.80	9	35,667	0.03%
2020/06/15	11	44.53	29	44.20	43.70	-18	35,849	-0.05%
2020/06/12	10	43.72	12	44.35	45.00	-2	36,083	-0.01%
2020/06/11	18	44.97	13	44.83	44.50	5	36,124	0.01%
2020/06/10	18	46.44	2	45.50	46.00	16	36,030	0.04%
2020/06/09	7	45.52	19	45.46	45.60	-12	36,039	-0.03%
2020/06/08	24	45.33	5	45.04	45.25	19	36,199	0.05%
2020/06/05	19	44.71	60	44.51	44.25	-41	36,074	-0.11%
2020/06/04	47	45.24	3	44.92	44.60	44	36,091	0.12%
2020/06/03	1	43.80	2	44.13	44.05	-1	35,916	0.00%
2020/06/02	5	43.66	8	43.58	43.20	-3	35,702	-0.01%
2020/06/01	20	42.98	14	42.82	43.20	6	35,377	0.02%
2020/05/29	12	42.14	8	42.08	42.00	4	35,022	0.01%
2020/05/28	50	42.44	53	42.58	42.10	-3	34,916	-0.01%
2020/05/27	10	40.79	17	40.93	40.95	-7	34,122	-0.02%
2020/05/26	9	40.42	10	40.52	40.15	-1	34,051	0.00%
2020/05/25	40	39.24	47	38.87	40.15	-7	33,907	-0.02%
2020/05/22	21	40.12	0	0.00	39.60	21	33,612	0.06%
2020/05/21	19	40.30	9	40.50	41.30	10	33,201	0.03%
2020/05/20	4	38.88	20	39.26	39.15	-16	32,618	-0.05%
2020/05/19	21	39.37	13	39.81	39.30	8	32,530	0.02%
2020/05/18	25	39.60	45	39.29	38.85	-20	31,990	-0.06%
2020/05/15	33	41.98	35	42.60	42.00	-2	31,299	-0.01%
2020/05/14	54	43.94	33	43.84	41.95	21	30,723	0.07%
2020/05/13	43	43.83	39	43.98	44.10	4	30,202	0.01%
2020/05/12	78	43.81	75	43.65	44.25	3	30,079	0.01%
2020/05/11	65	42.99	204	43.00	43.00	-139	29,914	-0.46%	大賣/鉅額交易
2020/05/08	168	41.81	98	41.79	41.55	70	29,380	0.24%	大買/
2020/05/07	14	40.87	14	40.75	41.00	0	29,258	0.00%
2020/05/06	32	39.65	12	39.56	39.25	20	28,739	0.07%
2020/05/05	110	39.98	61	39.30	39.10	49	28,655	0.17%	大買/
2020/05/04	207	39.52	269	39.45	39.50	-62	28,432	-0.22%	大買/大賣/
2020/04/30	90	39.37	213	39.34	39.95	-123	28,255	-0.44%	大賣/鉅額交易
2020/04/29	151	37.82	129	37.02	37.55	22	27,612	0.08%	大買/大賣/
2020/04/28	8	36.60	7	36.88	36.45	1	27,050	0.00%
2020/04/27	32	36.03	136	36.57	36.65	-104	26,985	-0.39%	大賣/鉅額交易
2020/04/24	9	35.59	10	35.52	35.45	-1	26,688	0.00%
2020/04/23	151	36.09	27	35.79	35.35	124	26,299	0.47%	大買/鉅額交易
2020/04/22	28	35.28	29	35.24	35.70	-1	25,993	0.00%
2020/04/21	157	36.93	2	37.18	35.70	155	25,836	0.60%	大買/鉅額交易
2020/04/20	34	36.39	157	36.56	36.75	-123	25,133	-0.49%	大賣/鉅額交易
2020/04/17	153	36.01	39	35.82	35.40	114	24,815	0.46%	大買/鉅額交易
2020/04/16	11	35.08	2	34.20	34.70	9	24,354	0.04%
2020/04/15	15	35.23	15	35.06	34.50	0	24,732	0.00%
2020/04/14	84	34.28	202	34.99	34.90	-118	24,488	-0.48%	大賣/鉅額交易
2020/04/13	125	33.80	0	0.00	33.60	125	24,494	0.51%	大買/鉅額交易
2020/04/10	6	33.99	20	34.04	34.20	-14	24,821	-0.06%
2020/04/09	11	34.88	11	34.87	34.00	0	25,514	0.00%
2020/04/08	21	35.20	9	35.16	35.20	12	25,418	0.05%
2020/04/07	12	34.76	10	34.15	34.70	2	24,919	0.01%
2020/04/06	16	32.40	6	32.34	32.65	10	24,255	0.04%
2020/04/01	15	31.47	32	31.34	31.75	-17	23,929	-0.07%
2020/03/31	18	31.23	14	31.58	31.25	4	23,832	0.02%
2020/03/30	16	30.33	30	30.57	31.10	-14	23,473	-0.06%
2020/03/27	68	31.83	54	31.82	30.80	14	23,145	0.06%
2020/03/26	21	29.55	26	30.12	31.30	-5	22,533	-0.02%
2020/03/25	9	29.02	7	29.29	29.40	2	21,867	0.01%
2020/03/24	5	26.04	4	26.11	26.75	1	21,608	0.00%
2020/03/23	16	24.81	15	24.66	24.50	1	21,739	0.00%
2020/03/20	51	25.37	52	25.54	25.85	-1	21,736	0.00%
2020/03/19	12	23.50	10	23.50	23.50	2	21,555	0.01%
2020/03/17	10	28.10	0	0.00	27.70	10	21,544	0.05%
2020/03/16	2	31.00	1	32.90	29.70	1	21,262	0.00%
2020/03/13	2	31.33	9	31.45	32.05	-7	21,042	-0.03%
2020/03/12	2	35.83	3	35.55	34.75	-1	20,873	0.00%
2020/03/11	18	39.88	21	39.29	38.50	-3	20,670	-0.01%
2020/03/10	4	38.08	2	37.95	38.75	2	20,469	0.01%
2020/03/09	4	39.98	2	39.15	38.90	2	20,550	0.01%
2020/03/05	0	0.00	2	40.30	40.60	-2	20,648	-0.01%
2020/03/04	3	39.03	1	39.05	39.40	2	20,493	0.01%
2020/03/03	6	40.20	6	40.45	39.70	0	20,513	0.00%
2020/02/27	2	39.50	7	39.79	39.00	-5	20,539	-0.02%
2020/02/26	1	43.35	8	41.93	41.35	-7	20,352	-0.03%
2020/02/25	3	43.17	2	43.45	43.45	1	20,386	0.00%
2020/02/24	17	43.29	17	43.65	43.65	0	20,577	0.00%
2020/02/21	10	43.91	7	43.87	43.75	3	20,871	0.01%
2020/02/20	12	43.68	7	43.77	44.05	5	21,172	0.02%
2020/02/19	7	43.06	4	43.15	42.85	3	21,259	0.01%
2020/02/18	0	0.00	10	43.50	43.10	-10	21,748	-0.05%
2020/02/17	15	43.21	0	0.00	43.25	15	22,448	0.07%
2020/02/14	2	43.13	2	43.73	43.10	0	23,240	0.00%
2020/02/13	6	44.00	5	43.68	43.20	1	24,558	0.00%
2020/02/12	2	44.63	13	43.06	44.60	-11	25,914	-0.04%
2020/02/11	19	40.99	18	41.85	41.85	1	25,711	0.00%
2020/02/10	8	39.64	17	39.53	39.75	-9	25,801	-0.03%
2020/02/07	7	41.24	10	41.70	41.05	-3	25,899	-0.01%
2020/02/06	26	42.28	11	42.25	42.25	15	26,299	0.06%
2020/02/05	1	40.75	1	41.20	41.20	0	26,896	0.00%
2020/02/04	13	41.47	3	40.60	41.30	10	27,189	0.04%
2020/02/03	4	39.83	4	40.20	40.00	0	27,672	0.00%
2020/01/31	8	40.83	9	41.06	40.90	-1	28,052	0.00%
2020/01/30	0	0.00	1	43.40	41.85	-1	28,072	0.00%
2020/01/20	0	0.00	4	46.28	46.45	-4	28,233	-0.01%
2020/01/17	3	45.70	1	46.00	45.45	2	28,649	0.01%
2020/01/16	2	45.85	0	0.00	45.55	2	28,846	0.01%
2020/01/15	3	46.85	2	46.78	46.30	1	28,983	0.00%
2020/01/14	29	46.55	31	46.61	46.80	-2	29,176	-0.01%
2020/01/13	1	46.20	3	46.48	46.35	-2	29,078	-0.01%
2020/01/10	2	45.20	0	0.00	45.65	2	29,337	0.01%
2020/01/09	6	45.29	7	44.99	45.20	-1	29,326	0.00%
2020/01/08	4	43.60	5	43.43	43.40	-1	29,063	0.00%
2020/01/07	24	43.01	30	43.08	43.20	-6	29,218	-0.02%
2020/01/06	2	41.80	4	42.19	41.65	-2	29,767	-0.01%
2020/01/03	13	45.00	10	44.28	43.85	3	29,727	0.01%
2020/01/02	8	46.95	3	46.73	47.00	5	29,685	0.02%
2019/12/30	1	45.05	1	44.90	44.90	0	30,178	0.00%
2019/12/27	0	0.00	10	45.45	45.40	-10	30,544	-0.03%
2019/12/26	15	45.12	1	45.15	45.15	14	31,259	0.04%
2019/12/25	2	46.05	2	46.25	46.40	0	31,405	0.00%
2019/12/24	8	46.30	18	46.11	46.25	-10	31,752	-0.03%
2019/12/23	23	45.78	10	45.75	45.90	13	31,981	0.04%
2019/12/20	4	46.35	19	46.51	46.80	-15	32,123	-0.05%
2019/12/19	33	46.05	34	46.46	45.90	-1	32,661	0.00%
2019/12/18	30	46.13	18	46.22	46.00	12	33,134	0.04%
2019/12/17	3	47.53	2	47.95	47.90	1	33,154	0.00%
2019/12/16	10	47.34	10	47.09	47.90	0	33,259	0.00%
2019/12/13	37	46.82	33	46.90	45.80	4	33,304	0.01%
2019/12/12	4	48.31	3	48.20	48.75	1	33,254	0.00%
2019/12/11	4	47.63	3	47.90	47.70	1	33,557	0.00%
2019/12/10	1	47.75	1	48.25	48.30	0	33,920	0.00%
2019/12/09	10	48.90	13	48.96	47.75	-3	34,326	-0.01%
2019/12/06	3	47.77	12	48.80	47.45	-9	34,645	-0.03%
2019/12/05	1	47.90	6	47.87	47.95	-5	35,780	-0.01%
2019/12/04	14	47.76	5	47.27	46.90	9	37,666	0.02%
2019/12/03	7	48.84	5	49.05	48.45	2	39,329	0.01%
2019/12/02	6	49.78	14	48.09	49.90	-8	39,620	-0.02%
2019/11/29	0	0.00	3	49.20	48.95	-3	39,645	-0.01%
2019/11/28	11	49.76	11	49.44	49.40	0	39,863	0.00%
2019/11/27	4	50.70	1	50.90	50.00	3	41,176	0.01%
2019/11/26	30	50.48	31	50.62	50.50	-1	41,983	0.00%
2019/11/25	10	50.01	9	50.03	49.60	1	42,057	0.00%
2019/11/22	22	49.62	22	49.39	49.50	0	42,338	0.00%
2019/11/21	2	49.75	1	50.20	49.50	1	42,736	0.00%
2019/11/18	6	51.10	7	51.61	51.20	-1	45,711	0.00%
2019/11/15	31	52.15	29	51.80	51.00	2	45,973	0.00%
2019/11/14	33	51.20	31	51.23	52.20	2	46,146	0.00%
2019/11/13	6	50.22	3	49.95	50.90	3	46,986	0.01%
2019/11/12	48	48.50	73	48.35	50.10	-25	47,221	-0.05%
2019/11/11	58	47.16	34	47.14	47.05	24	46,232	0.05%
2019/11/08	0	0.00	2	44.05	44.70	-2	44,678	0.00%
2019/11/07	0	0.00	10	43.05	43.30	-10	44,375	-0.02%
2019/11/06	3	43.95	4	43.89	43.90	-1	44,263	0.00%
2019/11/05	1	44.60	1	45.00	45.45	0	43,928	0.00%
2019/11/04	2	44.15	6	44.80	45.00	-4	43,667	-0.01%
2019/11/01	4	42.81	4.1	42.74	43.00	-0.1	43,027	0.00%
2019/10/31	1	42.75	1	42.20	42.75	0	42,830	0.00%
2019/10/30	18	41.48	12	41.76	41.80	6	42,219	0.01%
2019/10/29	1	41.00	0	0.00	40.75	1	41,778	0.00%
2019/10/28	4	41.80	14	40.89	41.80	-10	41,663	-0.02%
2019/10/25	7	40.81	4	40.49	40.75	3	41,324	0.01%
2019/10/24	24	41.20	16	41.37	41.50	8	41,037	0.02%
2019/10/23	1	41.50	1	41.45	41.85	0	41,300	0.00%
2019/10/22	16	41.68	12	41.93	40.95	4	42,375	0.01%
2019/10/18	6	41.58	9	41.59	41.30	-3	43,326	-0.01%
2019/10/17	6	40.78	6	40.85	40.85	0	43,947	0.00%
2019/10/16	8	40.93	8	41.10	41.30	0	44,070	0.00%
2019/10/15	21	41.24	19	41.29	40.75	2	43,931	0.00%
2019/10/14	16	41.17	31	41.39	41.20	-15	44,038	-0.03%
2019/10/09	13	38.95	13	39.02	38.60	0	43,419	0.00%
2019/10/08	15	38.87	20	38.94	38.95	-5	43,382	-0.01%
2019/10/07	7	38.39	4	38.40	38.15	3	42,489	0.01%
2019/10/03	8	37.21	9	37.23	37.70	-1	41,536	0.00%
2019/10/02	24	36.93	23	37.13	37.80	1	41,033	0.00%
2019/10/01	0	0.00	7	35.25	35.90	-7	40,230	-0.02%
2019/09/27	0	0.00	1	35.00	34.75	-1	39,831	0.00%
2019/09/26	5	35.66	7	35.94	35.60	-2	39,393	-0.01%
2019/09/25	19	36.18	16	36.05	36.10	3	39,158	0.01%
2019/09/24	4	37.03	5	36.11	35.80	-1	39,255	0.00%
2019/09/23	31	37.56	17.4	37.71	37.50	13.6	38,966	0.03%
2019/09/20	3	37.20	4	37.00	36.85	-1	38,463	0.00%
2019/09/19	5	36.84	6	37.00	36.95	-1	37,999	0.00%
2019/09/18	9	36.99	7	36.88	36.50	2	37,726	0.01%
2019/09/17	11	36.86	8	36.78	36.70	3	37,174	0.01%
2019/09/16	18	36.54	20	36.60	36.25	-2	37,095	-0.01%
2019/09/12	15	35.99	12	35.94	35.85	3	36,562	0.01%
2019/09/11	32	35.82	34	35.44	35.55	-2	36,167	-0.01%
2019/09/10	2	35.10	9	35.18	35.70	-7	35,595	-0.02%
2019/09/09	31	36.16	33	36.15	35.55	-2	35,065	-0.01%
2019/09/06	100	37.47	101	37.48	37.00	-1	34,262	0.00%	大賣/
2019/09/05	10	36.25	12	36.22	36.60	-2	32,356	-0.01%
2019/09/04	9	32.73	15	32.71	33.30	-6	30,454	-0.02%
2019/09/03	7	32.66	12	32.61	32.10	-5	30,089	-0.02%
2019/09/02	58	32.04	58	32.05	32.50	0	29,806	0.00%
2019/08/30	110	32.56	116	32.46	32.10	-6	29,435	-0.02%	大買/大賣/
2019/08/29	32	31.69	186	31.89	32.15	-154	28,021	-0.55%	大賣/鉅額交易
2019/08/28	5	30.87	9	30.99	30.65	-4	27,048	-0.01%
2019/08/27	18	31.08	18	31.43	30.80	0	26,720	0.00%
2019/08/26	11	31.25	8	31.44	30.95	3	26,329	0.01%
2019/08/23	161.1	32.40	41	32.52	32.40	120.1	25,684	0.47%	大買/鉅額交易
2019/08/22	56	32.31	66	32.17	32.80	-10	24,986	-0.04%
2019/08/21	94	30.00	103	30.05	30.60	-9	22,932	-0.04%	大賣/
2019/08/20	42	29.39	83	29.31	29.10	-41	22,112	-0.19%
2019/08/19	29	29.81	31	29.88	29.60	-2	21,683	-0.01%
2019/08/16	35	29.64	69	29.82	29.50	-34	21,065	-0.16%
2019/08/15	25	28.40	24	28.43	28.60	1	19,576	0.01%
2019/08/14	20	27.60	30	27.68	27.50	-10	18,507	-0.05%
2019/08/13	4	26.43	5	26.47	26.65	-1	18,053	-0.01%
2019/08/12	4	26.73	3	26.80	26.75	1	18,163	0.01%
2019/08/08	10	26.76	17	26.77	26.85	-7	18,476	-0.04%
2019/08/07	16	26.41	22	26.38	26.25	-6	18,360	-0.03%
2019/08/06	3	26.25	10	25.79	26.25	-7	18,355	-0.04%
2019/08/05	4	25.60	4	25.55	25.50	0	18,274	0.00%
2019/08/02	1	25.55	15	25.97	26.00	-14	18,250	-0.08%
2019/08/01	8	26.55	6	26.47	26.40	2	18,095	0.01%
2019/07/31	22	26.69	20	26.76	27.00	2	17,994	0.01%
2019/07/30	1	26.55	2	26.05	26.20	-1	17,759	-0.01%
2019/07/29	11	26.64	1	26.50	26.50	10	17,817	0.06%
2019/07/26	9	26.57	51	26.67	26.75	-42	17,716	-0.24%
2019/07/25	101	26.92	64	26.98	27.05	37	17,541	0.21%	大買/
2019/07/24	68	26.56	35	26.63	26.35	33	17,125	0.19%
2019/07/23	94	28.65	17	28.69	28.20	77	16,007	0.48%
2019/07/22	40	28.85	106	28.78	29.00	-66	14,988	-0.44%	大賣/
2019/07/19	61	29.34	123	29.72	29.25	-62	14,758	-0.42%	大賣/
2019/07/18	45	28.81	15	29.00	29.05	30	14,620	0.21%
2019/07/17	22	28.47	22	28.47	28.70	0	14,531	0.00%
2019/07/16	72	28.31	44	28.31	28.60	28	14,662	0.19%
2019/07/15	28	27.83	31	27.72	28.20	-3	14,314	-0.02%
2019/07/12	6	27.03	20	26.82	27.10	-14	14,129	-0.10%
2019/07/11	1	25.75	9	25.88	25.95	-8	14,174	-0.06%
2019/07/10	5	26.30	4	26.38	26.30	1	14,850	0.01%
2019/07/09	0	0.00	1	26.30	26.20	-1	15,220	-0.01%
2019/07/08	12	26.46	0	0.00	26.40	12	16,078	0.07%
2019/07/05	1	26.65	0	0.00	26.70	1	16,403	0.01%
2019/07/04	0	0.00	7	26.78	26.90	-7	16,726	-0.04%
2019/07/03	7	26.77	10	26.69	26.65	-3	16,980	-0.02%
2019/07/02	2	26.80	18	26.75	26.65	-16	17,478	-0.09%
2019/07/01	22	26.75	92	26.76	26.60	-70	18,100	-0.39%
2019/06/28	187	26.23	176	26.25	26.05	11	18,963	0.06%	大買/大賣/
2019/06/27	57	25.98	46	25.90	26.00	11	20,197	0.05%
2019/06/26	0	0.00	21	25.34	25.35	-21	20,600	-0.10%
2019/06/25	81	25.45	89	25.54	25.30	-8	20,709	-0.04%
2019/06/24	47	25.79	50	25.71	25.80	-3	20,854	-0.01%
2019/06/21	161	26.13	118	25.98	25.95	43	20,896	0.21%	大買/大賣/
2019/06/20	9	25.51	16	25.48	25.35	-7	20,493	-0.03%
2019/06/19	16	25.28	15	25.30	25.25	1	20,503	0.00%
2019/06/17	0	0.00	2	25.20	24.95	-2	20,649	-0.01%
2019/06/14	27	25.42	1	25.05	25.00	26	20,766	0.13%
2019/06/13	1	25.15	3	25.30	25.35	-2	20,360	-0.01%
2019/06/12	3	25.03	4	25.15	25.20	-1	20,296	0.00%
2019/06/11	15	24.60	15	24.85	24.90	0	20,305	0.00%
2019/06/10	19	24.24	17	24.09	24.35	2	20,085	0.01%
2019/06/05	10	23.79	16	23.86	23.45	-6	20,117	-0.03%
2019/06/04	0	0.00	14	23.51	23.50	-14	20,139	-0.07%
2019/05/31	26	23.21	22	23.16	23.15	4	20,259	0.02%
2019/05/30	26	22.54	14	22.57	22.80	12	20,363	0.06%
2019/05/29	7	22.14	1	22.20	22.05	6	20,338	0.03%
2019/05/28	2	22.90	0	0.00	22.60	2	20,280	0.01%
2019/05/27	0	0.00	3	22.98	23.15	-3	20,272	-0.01%
2019/05/24	14	23.34	12	23.49	23.00	2	20,291	0.01%
2019/05/23	10	23.28	6	23.40	23.70	4	20,268	0.02%
2019/05/22	18	23.68	16	23.62	23.55	2	20,365	0.01%
2019/05/21	17	23.25	5	23.29	23.20	12	20,493	0.06%
2019/05/20	14	23.61	15	23.46	23.50	-1	21,209	0.00%
2019/05/17	7	23.86	14	23.91	23.75	-7	21,337	-0.03%
2019/05/16	36	24.56	34	24.26	23.65	2	21,310	0.01%
2019/05/15	2	23.83	4	23.83	23.95	-2	21,224	-0.01%
2019/05/14	2	22.55	9	22.63	23.50	-7	21,291	-0.03%
2019/05/13	1	23.15	0	0.00	23.10	1	21,387	0.00%
2019/05/10	7	24.05	5	24.42	24.00	2	21,375	0.01%
2019/05/09	5	24.88	3	24.70	24.35	2	21,316	0.01%
2019/05/08	3	24.67	6	24.78	25.00	-3	21,224	-0.01%
2019/05/07	1	24.90	7	24.90	24.80	-6	21,241	-0.03%
2019/05/06	14	24.98	2	24.70	24.50	12	21,236	0.06%
2019/05/03	0	0.00	1	25.80	25.75	-1	20,972	0.00%
2019/05/02	8	25.66	12	25.72	25.70	-4	20,975	-0.02%
2019/04/30	3	25.47	1	25.45	25.55	2	20,948	0.01%
2019/04/29	29	25.63	27	25.34	25.90	2	20,870	0.01%
2019/04/26	2	25.85	4	25.95	25.70	-2	20,598	-0.01%
2019/04/25	16	26.14	51	26.15	26.10	-35	20,614	-0.17%
2019/04/24	73	26.17	17	26.35	25.85	56	20,653	0.27%
2019/04/23	39	27.72	25	27.81	27.55	14	19,663	0.07%
2019/04/22	18	28.03	32	28.15	28.10	-14	19,327	-0.07%
2019/04/19	15	27.45	13	27.53	27.35	2	18,894	0.01%
2019/04/18	33.1	27.21	26	27.20	27.00	7.1	18,667	0.04%
2019/04/17	15	27.86	29	28.04	27.50	-14	18,384	-0.08%
2019/04/16	100	28.37	218	28.33	28.05	-118	17,818	-0.66%	大賣/鉅額交易
2019/04/15	41	27.44	50	27.57	27.35	-9	17,098	-0.05%
2019/04/12	85	27.70	97	27.82	27.55	-12	16,723	-0.07%
2019/04/11	16	26.81	5	26.80	26.80	11	15,825	0.07%
2019/04/10	6.3	26.77	29	26.96	26.90	-22.8	15,437	-0.15%
2019/04/09	19	26.62	29	26.86	26.45	-10	15,118	-0.07%
2019/04/08	34	27.13	35	27.41	27.05	-1	14,820	-0.01%
2019/04/03	11	26.60	70	26.56	26.60	-59	14,225	-0.41%
2019/04/02	87	26.19	77	26.21	26.40	10	13,501	0.07%
2019/04/01	96	25.22	81	25.19	25.30	15	12,231	0.12%
2019/03/29	20	23.48	94	23.41	23.70	-74	10,574	-0.70%
2019/03/28	7	22.51	0	0.00	22.70	7	10,037	0.07%
2019/03/27	25	22.52	5	22.30	22.70	20	10,028	0.20%
2019/03/26	1	22.05	1	21.80	21.70	0	10,195	0.00%
2019/03/25	0	0.00	1	21.90	22.00	-1	10,179	-0.01%
2019/03/22	2	22.48	1	22.85	22.35	1	10,200	0.01%
2019/03/21	4	22.68	6	22.69	22.60	-2	10,207	-0.02%
2019/03/20	7	22.40	5	22.53	22.35	2	10,283	0.02%
2019/03/19	4	22.51	10	22.52	22.35	-6	10,382	-0.06%
2019/03/18	5	22.00	0	0.00	22.15	5	10,457	0.05%
2019/03/15	3	21.65	13	21.68	21.80	-10	10,411	-0.10%
2019/03/14	10	21.75	4	21.91	21.50	6	10,552	0.06%
2019/03/13	10	22.25	2	22.20	22.20	8	10,743	0.07%
2019/03/12	7	22.53	1	22.65	22.40	6	10,932	0.05%
2019/03/11	0	0.00	2	22.10	22.10	-2	11,167	-0.02%
2019/03/08	3	21.70	20	21.80	21.65	-17	11,761	-0.14%
2019/03/07	50	22.63	18	22.22	22.20	32	11,895	0.27%
2019/03/06	0	0.00	12	23.02	22.90	-12	12,051	-0.10%
2019/03/05	0	0.00	5	23.15	22.80	-5	12,248	-0.04%
2019/03/04	0	0.00	3	22.60	22.95	-3	12,222	-0.02%
2019/02/27	24	22.89	3	22.77	22.70	21	12,217	0.17%
2019/02/26	11	22.99	26	22.95	23.05	-15	12,267	-0.12%
2019/02/25	12	23.03	30	23.13	23.00	-18	12,418	-0.14%
2019/02/22	10	23.02	4	23.03	23.00	6	12,358	0.05%
2019/02/21	40	23.05	24	22.86	23.20	16	12,366	0.13%
2019/02/20	74	22.95	18	22.86	22.95	56	12,650	0.44%
2019/02/19	58	22.67	68	22.84	23.05	-10	12,561	-0.08%
2019/02/18	12	21.66	26	21.81	21.90	-14	11,968	-0.12%
2019/02/15	7	21.39	20	21.46	21.55	-13	12,015	-0.11%
2019/02/14	18	21.78	10	21.88	21.50	8	12,021	0.07%
2019/02/13	20	21.66	14	21.66	21.70	6	11,962	0.05%
2019/02/12	20	21.24	36	21.35	21.60	-16	12,446	-0.13%
2019/02/11	16	21.04	27	20.96	21.20	-11	12,566	-0.09%
2019/01/29	12	20.62	10	20.65	20.80	2	13,024	0.02%
2019/01/28	13	21.02	10	21.05	20.85	3	13,415	0.02%
2019/01/24	4	20.60	0	0.00	20.50	4	13,733	0.03%
2019/01/23	2	20.30	0	0.00	20.50	2	13,935	0.01%
2019/01/21	2	20.75	24	20.91	20.70	-22	14,161	-0.16%
2019/01/18	2	20.55	4	20.68	20.60	-2	14,266	-0.01%
2019/01/17	37	20.65	3	20.35	20.30	34	14,486	0.23%
2019/01/16	45	20.40	51	20.20	20.60	-6	14,495	-0.04%
2019/01/15	9	20.01	6	20.10	20.20	3	14,360	0.02%
2019/01/14	2	19.60	0	0.00	19.60	2	14,438	0.01%
2019/01/11	2	19.90	0	0.00	19.90	2	14,692	0.01%
2019/01/10	2	20.10	2	20.00	20.05	0	15,020	0.00%
2019/01/09	18	19.93	20	19.84	19.90	-2	15,386	-0.01%
2019/01/08	2	20.05	3	19.95	20.05	-1	15,487	-0.01%
2019/01/07	6	19.82	6	19.88	19.90	0	15,621	0.00%
2019/01/04	2	19.20	2	19.25	19.20	0	15,783	0.00%
2019/01/03	12	19.88	6	20.18	19.80	6	15,907	0.04%
2019/01/02	2	19.85	1	20.10	19.85	1	16,019	0.01%
2018/12/28	10	20.00	0	0.00	19.80	10	16,284	0.06%
2018/12/27	0	0.00	12	20.33	20.20	-12	16,852	-0.07%
2018/12/26	4	20.05	6	20.38	19.90	-2	16,926	-0.01%
2018/12/25	3	20.15	7	20.09	20.15	-4	17,065	-0.02%
2018/12/24	9	20.54	8	20.66	20.55	1	17,093	0.01%
2018/12/21	10	20.78	4	20.50	20.95	6	17,410	0.03%
2018/12/20	6	20.98	0	0.00	20.60	6	17,722	0.03%
2018/12/19	29	21.58	17	21.72	21.30	12	17,714	0.07%
2018/12/18	5	20.95	9	20.80	21.05	-4	17,683	-0.02%
2018/12/17	23	21.25	26	21.32	21.05	-3	17,765	-0.02%
2018/12/14	28	21.50	20	21.52	21.50	8	17,781	0.04%
2018/12/13	41	21.94	33	21.95	21.95	8	17,820	0.04%
2018/12/12	118	21.58	115	21.46	21.60	3	17,689	0.02%	大買/大賣/
2018/12/11	19	21.40	30	21.39	21.10	-11	17,662	-0.06%
2018/12/10	20	20.71	13	20.85	20.65	7	17,651	0.04%
2018/12/07	6	20.90	7	21.07	21.20	-1	17,651	-0.01%
2018/12/06	37	20.86	31	21.26	20.35	6	17,640	0.03%
2018/12/05	24	21.74	7	21.88	21.80	17	17,458	0.10%
2018/12/04	33	22.29	48	22.36	22.40	-15	17,852	-0.08%
2018/12/03	42	21.83	34	21.84	22.30	8	17,951	0.04%
2018/11/30	6	20.38	15	20.59	20.40	-9	17,427	-0.05%
2018/11/29	32	20.55	224	20.50	20.00	-192	17,294	-1.11%	大賣/鉅額交易
2018/11/28	121	20.21	25	20.18	20.35	96	17,213	0.56%	大買/
2018/11/27	104	19.76	21	19.59	19.85	83	17,126	0.48%	大買/
2018/11/26	9	19.33	8	19.44	19.20	1	17,119	0.01%
2018/11/23	11	19.14	14	19.26	19.05	-3	17,118	-0.02%
2018/11/22	49	19.96	12	19.96	19.45	37	17,050	0.22%
2018/11/21	2	19.40	2	19.50	19.55	0	16,899	0.00%
2018/11/20	9	19.63	4	19.64	19.65	5	16,952	0.03%
2018/11/19	26	20.20	61	20.31	20.10	-35	17,034	-0.21%
2018/11/16	43	19.63	6	19.52	19.20	37	16,955	0.22%
2018/11/15	3	19.17	8	19.33	19.55	-5	16,886	-0.03%
2018/11/14	7	19.11	17	19.11	19.10	-10	16,986	-0.06%
2018/11/13	0	0.00	3	18.40	18.70	-3	17,107	-0.02%
2018/11/12	14	18.31	25	18.46	18.60	-11	17,024	-0.06%
2018/11/09	34	18.21	30	18.30	18.30	4	16,951	0.02%
2018/11/08	29	19.20	44	19.30	19.00	-15	16,502	-0.09%
2018/11/07	33	18.93	26	19.06	18.85	7	16,287	0.04%
2018/11/06	34	19.20	24	19.26	18.75	10	16,284	0.06%
2018/11/05	28	20.28	1	20.70	19.90	27	15,950	0.17%
2018/11/02	9	21.05	40	20.82	21.30	-31	15,614	-0.20%
2018/11/01	6	20.10	8	20.14	20.30	-2	15,470	-0.01%
2018/10/31	8	19.53	21	19.63	19.80	-13	15,696	-0.08%
2018/10/30	16	19.01	5	19.14	19.15	11	15,858	0.07%
2018/10/29	4	18.75	10	18.85	18.95	-6	16,107	-0.04%
2018/10/26	8	18.66	44	18.73	18.35	-36	16,437	-0.22%
2018/10/25	6	18.48	11	18.67	18.25	-5	16,927	-0.03%
2018/10/24	52	19.89	39	20.01	19.75	13	16,924	0.08%
2018/10/23	10	20.16	8	20.33	20.10	2	16,963	0.01%
2018/10/22	12	20.48	22	20.54	20.80	-10	17,118	-0.06%
2018/10/19	23	20.24	21	20.35	20.45	2	17,055	0.01%
2018/10/18	23	20.68	51	20.87	20.95	-28	17,019	-0.16%
2018/10/17	35	20.89	12	20.85	20.35	23	16,837	0.14%
2018/10/16	20	21.05	17	21.12	21.20	3	16,856	0.02%
2018/10/15	30	20.55	24	20.62	20.75	6	16,972	0.04%
2018/10/12	5	19.52	12	19.73	20.10	-7	16,971	-0.04%
2018/10/11	9	19.54	11	19.37	19.35	-2	17,020	-0.01%
2018/10/09	15	21.60	16	21.67	21.50	-1	17,107	-0.01%
2018/10/08	5	21.39	21	21.70	21.65	-16	17,213	-0.09%
2018/10/05	90	21.77	36	21.78	21.40	54	17,064	0.32%
2018/10/04	10	23.54	7	23.69	23.45	3	16,604	0.02%
2018/10/03	18	24.19	34	24.36	23.70	-16	16,650	-0.10%
2018/10/02	5	24.31	2	24.30	24.50	3	16,732	0.02%
2018/10/01	0	0.00	16	24.33	24.40	-16	16,847	-0.09%
2018/09/28	25	24.27	3	24.72	24.10	22	16,892	0.13%
2018/09/27	36	24.91	24	25.00	24.65	12	16,787	0.07%
2018/09/26	12	24.52	10	24.69	24.55	2	16,534	0.01%
2018/09/25	40	24.90	9	24.76	24.70	31	16,640	0.19%
2018/09/21	8	23.61	21	23.78	24.10	-13	16,420	-0.08%
2018/09/20	8	23.53	14	23.47	23.25	-6	16,399	-0.04%
2018/09/19	8	23.79	1	24.30	23.65	7	16,559	0.04%
2018/09/18	8	24.13	1	24.05	23.95	7	16,537	0.04%
2018/09/17	11	24.28	3	24.45	24.80	8	16,679	0.05%
2018/09/14	2	23.85	35	24.33	24.60	-33	16,705	-0.20%
2018/09/13	28	23.52	10	23.51	23.55	18	16,891	0.11%
2018/09/12	15	23.43	8	23.41	23.10	7	17,158	0.04%
2018/09/11	20	23.43	37	23.72	23.85	-17	17,449	-0.10%
2018/09/10	25	23.75	8	24.56	23.30	17	18,032	0.09%
2018/09/07	72	26.27	5	26.51	25.85	67	19,104	0.35%
2018/09/06	65	28.05	3	28.35	28.00	62	21,158	0.29%
2018/09/05	2	28.10	15	28.08	27.85	-13	22,206	-0.06%
2018/09/04	31	27.90	11	27.94	27.90	20	22,719	0.09%
2018/09/03	4	28.93	0	0.00	28.55	4	22,715	0.02%
2018/08/31	63	28.92	7	29.26	29.40	56	22,722	0.25%
2018/08/30	4	29.00	0	0.00	29.10	4	22,854	0.02%
2018/08/29	7	29.08	6	28.95	29.10	1	22,947	0.00%
2018/08/28	6	29.22	3	29.40	28.90	3	23,098	0.01%
2018/08/27	4	28.76	5	28.76	29.25	-1	23,249	0.00%
2018/08/24	8	28.58	10	28.53	28.80	-2	23,183	-0.01%
2018/08/23	56	28.94	69	28.95	28.95	-13	23,073	-0.06%
2018/08/22	43	27.68	40	27.58	27.60	3	22,828	0.01%
2018/08/21	12	27.15	10	27.19	27.20	2	22,932	0.01%
2018/08/20	28	28.20	16	27.69	27.40	12	23,086	0.05%
2018/08/17	12	29.36	6	29.67	29.00	6	22,995	0.03%
2018/08/16	4	29.05	4	29.26	29.05	0	23,348	0.00%
2018/08/15	6	29.83	3	29.52	29.35	3	23,421	0.01%
2018/08/14	0	0.00	6	30.30	30.50	-6	23,514	-0.03%
2018/08/13	9	30.52	6	30.38	29.85	3	23,716	0.01%
2018/08/10	9	31.27	3	31.30	31.10	6	23,821	0.03%
2018/08/09	1	31.70	0	0.00	31.50	1	23,939	0.00%
2018/08/08	3	31.93	1	32.15	31.90	2	24,118	0.01%
2018/08/07	4	32.24	2	31.85	32.00	2	24,418	0.01%
2018/08/06	4	33.00	14	32.76	33.00	-10	24,297	-0.04%
2018/08/03	34	32.27	35	32.35	32.00	-1	24,510	0.00%
2018/08/02	19	32.19	15	32.17	32.20	4	24,651	0.02%
2018/08/01	46	31.29	69	31.46	32.20	-23	25,327	-0.09%
2018/07/31	16	31.02	11	30.68	30.40	5	25,290	0.02%
2018/07/30	3	30.40	0	0.00	30.40	3	25,140	0.01%
2018/07/27	10	30.66	14	30.83	30.90	-4	25,161	-0.02%
2018/07/26	5	30.05	5	30.15	30.25	0	25,300	0.00%
2018/07/25	2	29.40	8	29.66	30.00	-6	25,565	-0.02%
2018/07/24	4	29.03	6	29.12	29.35	-2	25,400	-0.01%
2018/07/23	14	29.19	10	29.19	29.05	4	25,313	0.02%
2018/07/20	18	30.56	10	30.41	30.25	8	25,076	0.03%
2018/07/19	6	29.87	8	30.02	29.95	-2	24,901	-0.01%
2018/07/18	3	29.78	9	29.78	30.10	-6	24,931	-0.02%
2018/07/17	18	29.44	14	29.69	29.10	4	24,825	0.02%
2018/07/16	18	30.31	12	30.31	30.00	6	24,839	0.02%
2018/07/13	4	31.00	0	0.00	31.00	4	24,691	0.02%
2018/07/12	4	30.66	5	30.94	31.00	-1	24,774	0.00%
2018/07/11	19	30.34	21	30.59	30.75	-2	24,952	-0.01%
2018/07/10	21	30.62	20	30.55	30.35	1	25,171	0.00%
2018/07/09	9	30.58	15	30.71	31.15	-6	26,232	-0.02%
2018/07/06	8	30.94	4	30.73	30.80	4	26,899	0.01%
2018/07/05	19	31.10	11	31.08	30.65	8	26,945	0.03%
2018/07/04	17	31.98	15	32.03	31.95	2	26,993	0.01%
2018/07/03	16	32.90	37	33.03	32.50	-21	27,117	-0.08%
2018/07/02	17	32.41	12	32.59	32.55	5	26,962	0.02%
2018/06/29	33	32.07	24	32.20	32.35	9	27,093	0.03%
2018/06/28	49	32.32	31	32.14	31.65	18	27,009	0.07%
2018/06/27	2	32.80	4	32.94	32.30	-2	26,950	-0.01%
2018/06/26	15	32.24	12	32.31	32.55	3	26,929	0.01%
2018/06/25	8	33.25	8	33.29	33.00	0	26,886	0.00%
2018/06/22	24	33.57	9	33.43	33.15	15	26,980	0.06%
2018/06/21	46	35.30	43	34.90	34.60	3	26,896	0.01%
2018/06/20	31	34.92	92.1	34.98	35.60	-61.1	26,861	-0.23%
2018/06/19	167	36.09	77	35.22	34.90	90	26,765	0.34%	大買/
2018/06/15	110.1	38.47	89	38.14	37.70	21.1	26,255	0.08%	大買/
2018/06/14	92	38.23	72	38.59	38.90	20	24,915	0.08%
2018/06/13	48	34.97	67	34.98	35.40	-19	22,937	-0.08%
2018/06/12	61	34.19	69	34.26	33.80	-8	22,031	-0.04%
2018/06/11	18	32.90	8	32.91	32.75	10	21,673	0.05%
2018/06/08	2	33.65	4	33.63	33.40	-2	21,921	-0.01%
2018/06/07	3	33.77	2	34.00	33.65	1	22,377	0.00%
2018/06/06	10	34.60	28	34.45	34.55	-18	22,251	-0.08%
2018/06/05	9	34.51	0	0.00	34.15	9	22,400	0.04%
2018/06/04	27	34.70	16	34.59	34.90	11	22,455	0.05%
2018/05/31	4	33.98	3	34.00	33.60	1	22,802	0.00%
2018/05/30	3	33.72	3	33.82	33.55	0	23,288	0.00%
2018/05/29	2	34.58	0	0.00	34.50	2	23,391	0.01%
2018/05/28	20	34.93	22	35.11	34.95	-2	23,570	-0.01%
2018/05/25	11	34.28	10	34.32	34.20	1	23,415	0.00%
2018/05/24	10	34.15	74	34.00	34.45	-64	23,628	-0.27%
2018/05/23	59	33.28	24	33.44	33.15	35	23,605	0.15%
2018/05/22	16	33.60	9	33.56	33.40	7	23,453	0.03%
2018/05/21	24	33.24	14	33.62	33.80	10	23,377	0.04%
2018/05/18	18	33.48	15	33.74	32.70	3	23,167	0.01%
2018/05/17	2	33.05	7	33.49	33.30	-5	23,090	-0.02%
2018/05/16	6	33.25	15	33.46	33.10	-9	23,046	-0.04%
2018/05/15	50	34.51	34	34.21	33.80	16	22,957	0.07%
2018/05/14	11	34.42	24	34.27	34.15	-13	23,036	-0.06%
2018/05/11	49	34.65	189	34.71	34.10	-140	23,132	-0.61%	大賣/鉅額交易
2018/05/10	167	33.82	127	33.93	33.80	40	22,666	0.18%	大買/大賣/
2018/05/09	176	33.58	64	33.44	33.20	112	22,350	0.50%	大買/鉅額交易
2018/05/08	51	32.57	47	32.55	32.80	4	21,464	0.02%
2018/05/07	14	30.95	10	31.04	30.95	4	21,176	0.02%
2018/05/04	10	31.55	11	31.50	30.95	-1	21,506	0.00%
2018/05/03	18	31.72	15	31.71	31.75	3	22,074	0.01%
2018/05/02	37	30.92	32	31.21	31.35	5	21,805	0.02%
2018/04/30	5	29.80	2	29.90	29.75	3	21,501	0.01%
2018/04/27	8	29.70	6	29.62	29.30	2	21,559	0.01%
2018/04/26	0	0.00	3	29.75	29.00	-3	21,626	-0.01%
2018/04/25	0	0.00	5	29.54	30.10	-5	21,588	-0.02%
2018/04/24	21	30.16	20	30.08	30.00	1	21,592	0.00%
2018/04/23	16	31.70	12	31.50	31.00	4	21,465	0.02%
2018/04/20	27	32.31	32	32.37	32.10	-5	21,387	-0.02%
2018/04/19	6	31.82	6	31.82	31.70	0	21,201	0.00%
2018/04/18	19	31.99	30	32.06	31.70	-11	21,291	-0.05%
2018/04/17	27	31.72	12	31.92	31.45	15	21,209	0.07%
2018/04/16	20	32.90	64	32.96	32.65	-44	21,189	-0.21%
2018/04/13	125	33.32	89	33.30	33.05	36	21,166	0.17%	大買/
2018/04/12	106	30.47	116	30.65	31.35	-10	20,249	-0.05%	大買/大賣/
2018/04/11	4	29.21	10	29.10	28.50	-6	19,771	-0.03%
2018/04/10	1	29.60	13	29.47	29.40	-12	19,800	-0.06%
2018/04/09	40	29.40	19	29.13	29.00	21	19,934	0.11%
2018/04/03	8	30.13	8	30.18	30.20	0	19,923	0.00%
2018/04/02	11	30.64	15	30.71	30.45	-4	20,214	-0.02%
2018/03/31	73	29.50	223	29.73	30.05	-150	20,072	-0.75%	大賣/鉅額交易
2018/03/30	154	29.53	22	30.18	29.50	132	20,210	0.65%	大買/鉅額交易
2018/03/29	17	30.09	13	30.02	30.00	4	20,387	0.02%
2018/03/28	24	30.24	10	30.06	29.90	14	20,561	0.07%
2018/03/27	8	31.18	13	31.11	30.95	-5	20,417	-0.02%
2018/03/26	12	30.20	9	30.27	30.65	3	20,355	0.01%
2018/03/23	21	30.73	14	30.69	30.50	7	20,233	0.03%
2018/03/22	24	31.85	44	31.99	32.00	-20	19,980	-0.10%
2018/03/21	12	31.38	21	31.47	31.55	-9	19,663	-0.05%
2018/03/20	23	30.62	13	30.77	30.60	10	19,418	0.05%
2018/03/19	24	31.40	18	31.38	31.10	6	19,183	0.03%
2018/03/16	17	32.39	8	32.94	32.15	9	18,762	0.05%
2018/03/15	12	32.93	7	32.85	32.60	5	18,777	0.03%
2018/03/14	21	33.39	20	33.39	33.20	1	18,836	0.01%
2018/03/13	29	32.92	27	33.19	32.95	2	18,651	0.01%
2018/03/12	5	32.34	26	32.39	32.25	-21	18,307	-0.11%
2018/03/09	6	32.12	19	32.38	31.90	-13	18,457	-0.07%
2018/03/08	28	32.12	8	32.30	32.25	20	18,686	0.11%
2018/03/07	15	32.36	153	32.04	31.85	-138	18,602	-0.74%	大賣/鉅額交易
2018/03/06	30	32.86	22	33.06	32.80	8	18,614	0.04%
2018/03/05	94	33.77	69	33.84	33.10	25	18,739	0.13%
2018/03/02	12	34.06	18	34.62	34.70	-6	18,481	-0.03%
2018/03/01	41	33.95	34	34.01	33.85	7	18,503	0.04%
2018/02/27	70	34.62	61	34.83	34.00	9	18,561	0.05%
2018/02/26	30	35.02	25	35.10	34.80	5	19,253	0.03%
2018/02/23	26	35.56	27	34.77	35.85	-1	19,068	-0.01%
2018/02/22	0	0.00	1	33.30	33.30	-1	19,016	-0.01%
2018/02/21	4	33.89	7	33.90	33.80	-3	19,254	-0.02%
2018/02/12	1	33.20	9	33.83	33.05	-8	19,375	-0.04%
2018/02/09	8	33.05	14	33.29	33.35	-6	19,537	-0.03%
2018/02/08	12	34.29	31	34.38	34.30	-19	19,637	-0.10%
2018/02/07	3	35.65	1	35.00	34.95	2	19,961	0.01%
2018/02/06	56	35.86	59	34.78	34.65	-3	20,642	-0.01%
2018/02/05	0	0.00	33	36.91	37.20	-33	20,457	-0.16%
2018/02/02	61	35.91	37	36.17	35.85	24	20,599	0.12%
2018/02/01	57	35.63	31	35.97	35.65	26	21,815	0.12%
2018/01/31	46	35.92	120	36.20	36.20	-74	22,319	-0.33%	大賣/
2018/01/30	7	37.10	10	36.89	37.15	-3	22,530	-0.01%
2018/01/29	17	36.16	21	35.75	36.45	-4	23,005	-0.02%
2018/01/26	172	36.45	111	36.07	34.90	61	23,509	0.26%	大買/大賣/
2018/01/25	77	38.17	34	38.46	38.00	43	22,966	0.19%
2018/01/24	48	38.07	0	0.00	38.25	48	23,424	0.20%
2018/01/23	48	38.58	0	0.00	38.50	48	23,505	0.20%
2018/01/22	19	38.66	38	38.96	39.15	-19	23,584	-0.08%
2018/01/19	33	38.54	24	38.75	38.75	9	23,547	0.04%
2018/01/18	16	38.43	2	38.93	38.30	14	23,471	0.06%
2018/01/17	1	38.65	0	0.00	38.70	1	23,421	0.00%
2018/01/16	2	38.73	3	38.90	39.20	-1	23,463	0.00%
2018/01/15	13	38.85	0	0.00	38.90	13	23,448	0.06%
2018/01/12	1	39.50	3	39.50	39.60	-2	23,531	-0.01%
2018/01/11	3	38.47	4	38.38	38.20	-1	23,511	0.00%
2018/01/10	3	38.02	3	38.90	38.00	0	23,773	0.00%
2018/01/09	17	40.25	0	0.00	39.65	17	23,536	0.07%
2018/01/08	46	41.83	36	42.03	41.80	10	23,289	0.04%
2018/01/05	1	41.10	1	40.40	40.80	0	22,986	0.00%
2018/01/04	6	39.91	7	39.98	40.00	-1	22,763	0.00%
2018/01/03	2	39.00	44	39.70	39.00	-42	22,867	-0.18%
2018/01/02	0	0.00	2	39.78	40.00	-2	22,745	-0.01%

蘋果AI革命將來襲！台灣供應鏈受惠股機會不容錯過：台積電、大立光、鴻海、玉晶光、華通Anue鉅亨－4天前

...詳全文

外資買超211億元提前卡位PCB展概念股青睞欣興和華通Anue鉅亨－9天前

...詳全文

華通營收／8月重返70億元以上年月雙增UDN聯合新聞網－2024/09/05

華通

蘋果PCB供應商華通（2313）今日公布8月營收重返70億元以上，月增4.2%，年成長8.4%。華通累計今年前八月營收達......詳全文

華通

券商分點績效/獲利分析

新百王券商分點個股進出
新百王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

新百王 券商分點個股進出 新百王 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

新百王券商分點個股進出
新百王券商分點全部個股操作績效/獲利分析