華通 (2313)-元大-萬華券商分點個股進出

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
77.9
漲跌
▲0.7
漲幅
+0.91%
成交量
9,357張
產業
上市電子零組件類股
1849人加入追蹤

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－元大-萬華券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-萬華券商分點個股進出
元大-萬華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
2024/04/30	0.3	78.20	2	78.95	77.20	-1.7	29,353	-0.01%
2024/04/29	11.1	77.77	1	78.00	77.80	10.1	29,672	0.03%
2024/04/26	1	77.70	5	78.14	77.60	-4	29,786	-0.01%
2024/04/25	4	75.10	9	74.91	75.00	-5	29,631	-0.02%
2024/04/24	4	74.20	2	74.25	74.30	2	29,751	0.01%
2024/04/23	10.1	73.14	5	72.90	72.90	5.1	29,834	0.02%
2024/04/22	4.1	74.57	4	74.93	73.80	0.1	29,948	0.00%
2024/04/19	5.5	75.77	176	76.35	76.10	-170.5	29,858	-0.57%	大賣/鉅額交易
2024/04/18	1.1	78.40	2	78.45	77.50	-0.9	29,762	0.00%
2024/04/17	15.2	77.92	2	78.00	78.00	13.2	29,828	0.04%
2024/04/16	66.1	76.66	4	77.70	76.60	62.1	29,938	0.21%
2024/04/15	92.1	79.48	5	80.58	79.70	87.1	29,832	0.29%
2024/04/12	26	81.76	238.7	81.58	81.90	-212.7	29,842	-0.71%	大賣/鉅額交易
2024/04/11	15.5	80.89	6	81.03	80.20	9.5	29,737	0.03%
2024/04/10	35	82.16	15	82.37	81.80	20	29,707	0.07%
2024/04/09	111.2	82.07	96	81.53	81.40	15.2	29,710	0.05%	大買/
2024/04/08	117.2	79.59	130.1	83.51	83.50	-13	29,554	-0.04%	大買/大賣/
2024/04/03	16.3	80.09	18	79.84	79.60	-1.7	29,085	-0.01%
2024/04/02	5	80.40	0	0.00	80.20	5	29,292	0.02%
2024/04/01	11	80.15	6	80.97	79.20	5	29,279	0.02%
2024/03/29	25	79.67	17.1	79.79	80.40	7.9	29,170	0.03%
2024/03/28	4	78.45	3	77.80	78.20	1	29,054	0.00%
2024/03/27	23.1	77.61	9	77.71	77.70	14	29,268	0.05%
2024/03/26	150.2	77.88	75	75.92	75.90	75.2	29,380	0.26%	大買/
2024/03/25	7	81.26	4.1	80.99	80.00	2.9	29,320	0.01%
2024/03/22	12.1	79.22	1	79.80	79.50	11.1	29,473	0.04%
2024/03/21	47.1	79.64	7	79.74	79.40	40.1	29,535	0.14%
2024/03/20	172.3	79.96	108	79.15	78.40	64.3	29,906	0.22%	大買/大賣/
2024/03/19	57	81.13	57	81.39	81.00	0	31,496	0.00%
2024/03/18	9	80.79	125.2	79.79	82.10	-116.2	32,411	-0.36%	大賣/鉅額交易
2024/03/15	106	78.21	4	77.62	77.70	102	32,922	0.31%	大買/鉅額交易
2024/03/14	16.2	79.34	26	79.63	78.70	-9.8	32,926	-0.03%
2024/03/13	22	81.97	25	81.54	81.20	-3	32,844	-0.01%
2024/03/12	66	83.57	37	83.91	82.40	29	32,839	0.09%
2024/03/11	16.1	80.61	197	78.62	82.00	-180.9	31,964	-0.57%	大賣/鉅額交易
2024/03/08	60	75.76	12	76.93	75.60	48	30,884	0.16%
2024/03/07	138.3	76.86	16.3	79.04	76.20	122	31,035	0.39%	大買/鉅額交易
2024/03/06	14	77.72	13	77.45	77.60	1	30,914	0.00%
2024/03/05	3.1	77.17	2	76.75	76.40	1.1	31,431	0.00%
2024/03/04	27	77.47	35	77.51	77.00	-8	32,972	-0.02%
2024/03/01	15.6	73.64	4.9	74.35	74.30	10.7	34,387	0.03%
2024/02/29	10	75.56	3.1	75.67	76.10	7	35,913	0.02%
2024/02/27	7	75.19	6.1	77.13	75.40	1	37,024	0.00%
2024/02/26	17	77.89	9	77.62	77.20	8	37,017	0.02%
2024/02/23	71	79.94	103.2	79.56	78.40	-32.2	37,294	-0.09%	大賣/
2024/02/22	32	76.52	56.2	76.77	80.10	-24.2	37,042	-0.07%
2024/02/21	16	71.99	12	72.53	72.90	4	36,963	0.01%
2024/02/20	11	72.88	8.6	73.14	72.70	2.4	37,178	0.01%
2024/02/19	3	71.20	8.5	71.47	71.00	-5.5	37,102	-0.01%
2024/02/16	1	71.30	3	71.77	72.00	-2	37,364	-0.01%
2024/02/15	10.1	71.97	5.1	71.22	71.00	5.1	37,615	0.01%
2024/02/05	13	71.69	16	71.99	71.60	-3	38,983	-0.01%
2024/02/02	3	71.03	1	71.40	70.20	2	40,232	0.00%
2024/02/01	0	69.50	11	69.55	70.00	-11	40,191	-0.03%
2024/01/31	4.2	69.75	0	0.00	69.50	4.2	40,454	0.01%
2024/01/30	4	70.80	0.5	70.80	70.50	3.5	40,550	0.01%
2024/01/29	5	70.10	2	70.11	71.00	3	40,656	0.01%
2024/01/26	4.3	69.67	5	68.98	69.00	-0.7	40,985	0.00%
2024/01/25	9	70.44	6	70.55	69.80	3	41,188	0.01%
2024/01/24	31	70.43	28	70.38	70.40	3	40,982	0.01%
2024/01/23	6	68.93	10	69.34	69.70	-4	40,968	-0.01%
2024/01/22	19.1	67.49	4	67.20	66.90	15.1	40,683	0.04%
2024/01/19	0	67.50	1	66.20	67.40	-1	40,499	0.00%
2024/01/18	4	65.72	2	65.30	65.50	2	40,505	0.01%
2024/01/17	3	68.03	5	67.72	68.00	-2	40,429	0.00%
2024/01/16	2	69.25	7	69.14	69.50	-5	40,321	-0.01%
2024/01/15	1	67.90	4	67.50	67.90	-3	40,266	-0.01%
2024/01/12	7	66.78	4	66.40	66.40	3	40,339	0.01%
2024/01/11	2.1	67.37	1	67.30	67.30	1.1	40,304	0.00%
2024/01/10	8	67.06	11	67.64	68.00	-3	40,527	-0.01%
2024/01/09	11	68.69	2	70.50	67.90	9	41,032	0.02%
2024/01/08	50.3	68.22	43	68.66	69.00	7.3	41,031	0.02%
2024/01/05	11	69.06	10	69.45	69.20	1	41,117	0.00%
2024/01/04	33	69.42	32	70.03	69.00	1	41,422	0.00%
2024/01/03	41	68.33	44	68.68	69.00	-3	41,492	-0.01%
2024/01/02	3.1	69.61	6	69.53	69.20	-2.9	41,369	-0.01%
2023/12/29	1	70.50	2	70.70	70.70	-1	41,584	0.00%
2023/12/28	34.7	71.29	44.1	70.94	70.80	-9.4	41,629	-0.02%
2023/12/27	8	72.44	0.2	72.70	72.80	7.8	41,882	0.02%
2023/12/26	1	72.50	16	72.02	72.50	-15	42,037	-0.04%
2023/12/25	16.3	72.83	18.1	73.57	71.50	-1.8	42,320	0.00%
2023/12/22	7.1	72.93	22	72.82	72.10	-14.9	42,424	-0.04%
2023/12/21	30.3	72.65	42.2	73.31	73.30	-12	42,481	-0.03%
2023/12/20	25	71.88	6	72.03	72.00	19	42,524	0.04%
2023/12/19	17.5	70.60	20	70.88	70.90	-2.5	42,868	-0.01%
2023/12/18	4	72.55	5	72.24	71.60	-1	43,549	0.00%
2023/12/15	22.1	74.12	10	73.79	72.90	12.1	44,545	0.03%
2023/12/14	78.1	75.84	84	75.94	74.50	-6	46,545	-0.01%
2023/12/13	33.1	72.99	40	73.39	74.40	-6.9	46,806	-0.01%
2023/12/12	26	71.14	9.2	71.19	70.90	16.9	47,561	0.04%
2023/12/11	12	69.11	12	69.36	69.00	0	47,292	0.00%
2023/12/08	102.1	69.89	102	69.11	69.00	0.1	47,602	0.00%	大買/大賣/
2023/12/07	29.1	70.27	33	69.75	69.20	-3.9	48,515	-0.01%
2023/12/06	41	71.89	20	71.17	71.10	21	48,288	0.04%
2023/12/05	22	71.62	26	71.83	71.90	-4	48,248	-0.01%
2023/12/04	17.1	73.73	20	73.77	72.90	-2.9	48,965	-0.01%
2023/12/01	72.1	72.18	81	72.07	72.10	-8.9	50,497	-0.02%
2023/11/30	36.4	73.30	27	73.68	73.30	9.4	49,705	0.02%
2023/11/29	60.2	74.16	85	75.01	74.80	-24.8	48,693	-0.05%
2023/11/28	123.1	72.20	94.1	72.45	74.20	29	46,827	0.06%	大買/
2023/11/27	71.2	70.12	74	69.94	69.70	-2.9	44,777	-0.01%
2023/11/24	56	66.85	100.1	66.93	67.60	-44.1	42,790	-0.10%
2023/11/22	82	64.70	83.6	64.41	64.70	-1.6	40,597	0.00%
2023/11/21	140.5	65.01	144.1	64.94	64.50	-3.6	39,860	-0.01%	大買/大賣/
2023/11/20	46	60.72	93.2	62.16	63.00	-47.2	38,050	-0.12%
2023/11/17	17	58.77	22	58.51	59.00	-5	36,572	-0.01%
2023/11/16	14	56.68	12	56.99	57.20	2	36,094	0.01%
2023/11/15	42.1	57.58	41	57.83	57.10	1.1	35,884	0.00%
2023/11/14	43.1	58.42	26	57.87	57.70	17.1	35,570	0.05%
2023/11/13	53.1	58.84	70	59.31	59.10	-17	35,109	-0.05%
2023/11/10	25.1	57.68	32.2	57.42	57.20	-7.1	33,434	-0.02%
2023/11/09	6	54.70	3	54.73	54.80	3	31,750	0.01%
2023/11/08	14	54.81	10.3	55.28	54.90	3.8	31,548	0.01%
2023/11/07	8	54.35	5	54.36	54.40	3	31,258	0.01%
2023/11/06	5	54.18	8	54.18	53.90	-3	31,127	-0.01%
2023/11/03	12.1	54.66	4.1	55.01	54.40	8	30,839	0.03%
2023/11/02	19	54.12	14	54.49	54.10	5	30,609	0.02%
2023/10/31	33	54.22	15	53.29	52.80	18	30,502	0.06%
2023/10/30	2	52.90	4.1	53.47	53.50	-2.1	30,046	-0.01%
2023/10/27	0	0.00	1.2	52.37	52.20	-1.2	29,963	0.00%
2023/10/26	3.1	52.60	7	52.60	52.20	-3.9	30,052	-0.01%
2023/10/25	5.2	53.80	6	53.73	53.70	-0.8	29,867	0.00%
2023/10/24	8.2	52.89	7	52.93	52.90	1.2	29,717	0.00%
2023/10/23	2.1	53.18	4	52.40	52.70	-2	29,641	-0.01%
2023/10/20	0	0.00	3	51.20	52.10	-3	29,565	-0.01%
2023/10/19	0.1	52.15	2	52.25	52.30	-1.9	29,457	-0.01%
2023/10/18	4.2	52.32	34.6	52.17	52.10	-30.4	29,411	-0.10%
2023/10/17	53.5	54.79	14	54.42	53.90	39.5	29,148	0.14%
2023/10/16	1	52.30	5	52.92	53.30	-4	28,656	-0.01%
2023/10/13	3	52.73	4	53.00	53.20	-1	28,854	0.00%
2023/10/12	18.1	53.94	5.1	53.68	54.20	13	29,327	0.04%
2023/10/11	1	52.80	7	52.66	52.20	-6	28,844	-0.02%
2023/10/06	10.1	52.79	10	52.00	51.80	0.1	28,703	0.00%
2023/10/05	10.3	53.27	20	53.08	52.60	-9.8	28,592	-0.03%
2023/10/04	4.1	51.99	5	51.46	52.10	-0.9	28,224	0.00%
2023/10/03	3	52.57	12	52.06	52.00	-9	28,024	-0.03%
2023/10/02	4.1	53.72	15	54.31	54.30	-10.9	27,611	-0.04%
2023/09/28	24	53.72	16	53.19	53.00	8	27,410	0.03%
2023/09/27	23.2	53.45	39	54.06	53.80	-15.9	27,321	-0.06%
2023/09/26	38	54.78	41	54.87	54.30	-3	26,988	-0.01%
2023/09/25	31	54.91	39	55.19	54.70	-8	26,553	-0.03%
2023/09/22	96	55.06	66.1	54.91	55.60	29.9	26,212	0.11%
2023/09/21	53.1	55.44	49	55.31	55.50	4.1	25,657	0.02%
2023/09/20	65.1	57.90	78	57.96	56.60	-12.9	24,776	-0.05%
2023/09/19	183.5	59.32	154	58.99	56.90	29.5	23,512	0.13%	大買/大賣/
2023/09/18	131.3	57.41	108.1	57.80	57.60	23.2	20,843	0.11%	大買/大賣/
2023/09/15	53	53.81	71	54.31	54.40	-18	18,459	-0.10%
2023/09/14	38	50.42	66.7	50.50	50.80	-28.7	16,435	-0.17%
2023/09/13	47	50.41	41	50.31	50.40	6	15,673	0.04%
2023/09/12	67	49.91	55	50.66	50.80	12	15,093	0.08%
2023/09/11	56	48.95	27	48.25	48.20	29	13,942	0.21%
2023/09/08	36.2	48.83	24	48.76	48.85	12.2	13,491	0.09%
2023/09/07	59	50.14	56	49.45	48.80	3	13,015	0.02%
2023/09/06	34	49.53	254	49.25	50.40	-220	11,877	-1.85%	大賣/鉅額交易
2023/09/05	2	46.10	0	0.00	46.10	2	9,507	0.02%
2023/08/31	1	45.25	6	45.73	45.30	-5	9,583	-0.05%
2023/08/30	0	0.00	5	44.90	44.95	-5	9,402	-0.05%
2023/08/28	2	44.03	7.1	44.00	43.70	-5.1	9,540	-0.05%
2023/08/25	0	0.00	4	43.63	43.50	-4	9,605	-0.04%
2023/08/24	0	0.00	3	44.03	43.70	-3	9,731	-0.03%
2023/08/23	0.1	43.50	4.5	43.41	43.45	-4.5	9,875	-0.05%
2023/08/22	5	42.70	0	0.00	42.75	5	10,159	0.05%
2023/08/21	9.1	42.62	6	42.58	42.50	3.1	10,296	0.03%
2023/08/18	26.2	42.91	2	42.30	42.55	24.2	10,314	0.23%
2023/08/17	19	43.29	1	43.10	43.75	18	10,360	0.17%
2023/08/16	45.1	43.34	2	43.45	43.50	43.1	10,462	0.41%
2023/08/15	0.1	43.95	1	43.95	44.00	-0.9	10,626	-0.01%
2023/08/14	12	43.92	5	44.25	43.60	7	10,661	0.07%
2023/08/11	0.1	44.80	0	0.00	44.70	0.1	10,691	0.00%
2023/08/10	4.1	45.27	0	0.00	44.95	4.1	10,763	0.04%
2023/08/08	42.1	46.35	61	46.97	45.90	-18.9	10,711	-0.18%
2023/08/07	9	46.38	38	46.34	46.45	-29	10,484	-0.28%
2023/08/04	3.1	44.34	0	0.00	44.40	3.1	10,243	0.03%
2023/08/02	0.1	45.15	0	0.00	44.70	0.1	10,258	0.00%
2023/08/01	3.4	44.90	1	45.20	45.00	2.4	10,265	0.02%
2023/07/31	16	45.84	0	0.00	45.50	16	10,246	0.16%
2023/07/28	1	45.25	0	0.00	45.05	1	10,127	0.01%
2023/07/27	2	44.98	0	0.00	45.05	2	10,160	0.02%
2023/07/26	1	45.65	4	45.15	45.05	-3	10,120	-0.03%
2023/07/25	5	45.53	5	45.98	45.95	0	10,081	0.00%
2023/07/24	1	45.20	6	44.68	44.65	-5	10,070	-0.05%
2023/07/21	4	44.83	0	0.00	45.00	4	10,087	0.04%
2023/07/20	4.1	45.39	1	44.90	45.45	3.1	10,106	0.03%
2023/07/19	6.4	46.96	13.1	47.13	45.70	-6.8	10,253	-0.07%
2023/07/18	12	48.06	27	48.09	48.10	-15	10,109	-0.15%
2023/07/17	31	48.08	75.2	48.41	48.50	-44.2	9,815	-0.45%
2023/07/14	6	45.65	0	0.00	45.70	6	9,152	0.07%
2023/07/13	0	0.00	13.1	46.12	45.70	-13.1	9,333	-0.14%
2023/07/12	7	45.52	8	45.77	45.75	-1	9,272	-0.01%
2023/07/11	7	45.61	2	45.60	45.60	5	9,261	0.05%
2023/07/10	0.3	44.88	0	0.00	44.85	0.3	9,478	0.00%
2023/07/07	4	45.43	0	0.00	45.60	4	9,657	0.04%
2023/07/06	8.1	46.02	4	45.69	45.50	4.1	9,681	0.04%
2023/07/05	8.1	46.04	10	45.81	46.10	-1.9	9,675	-0.02%
2023/07/04	1	44.50	3	44.98	44.95	-2	9,335	-0.02%
2023/07/03	2	44.90	22	44.91	44.90	-20	9,327	-0.21%
2023/06/30	1	44.40	1	44.50	44.40	0	9,374	0.00%
2023/06/29	1.1	44.80	0	0.00	44.80	1.1	9,460	0.01%
2023/06/28	11	44.80	1	44.75	44.85	10	9,328	0.11%
2023/06/27	12	44.15	12	44.10	44.10	0	9,185	0.00%
2023/06/26	3.1	43.06	3	43.55	43.75	0.1	9,152	0.00%
2023/06/21	2	43.50	2	43.35	43.25	0	9,308	0.00%
2023/06/20	0.2	43.20	3	43.30	43.30	-2.8	9,402	-0.03%
2023/06/19	1.1	43.22	10	43.20	43.25	-8.9	9,480	-0.09%
2023/06/16	2	43.15	2	43.45	43.45	0	9,512	0.00%
2023/06/15	12.1	43.31	0	0.00	43.40	12.1	9,480	0.13%
2023/06/14	2	43.83	1	43.70	43.65	1	9,525	0.01%
2023/06/13	1	43.40	10	43.80	43.80	-9	9,712	-0.09%
2023/06/12	1	43.80	0	0.00	43.80	1	9,732	0.01%
2023/06/09	0	0.00	1	44.15	44.20	-1	9,784	-0.01%
2023/06/07	16	44.51	2	44.10	44.10	14	10,081	0.14%
2023/06/06	0	0.00	1	44.50	44.50	-1	10,034	-0.01%
2023/06/05	22	44.10	3	44.32	44.10	19	10,009	0.19%
2023/06/02	44	44.50	21	44.62	44.35	23	10,128	0.23%
2023/06/01	10	44.05	10	44.28	44.45	0	10,087	0.00%
2023/05/31	1	44.15	0	0.00	44.10	1	10,077	0.01%
2023/05/30	12	43.91	21.7	44.10	44.10	-9.7	10,040	-0.10%
2023/05/29	20	44.43	1	44.35	44.30	19	9,999	0.19%
2023/05/26	15	43.89	17	44.21	44.25	-2	9,907	-0.02%
2023/05/25	0	0.00	6	42.93	43.35	-6	9,676	-0.06%
2023/05/24	1	42.60	10	42.63	42.60	-9	9,602	-0.09%
2023/05/23	23	42.25	0	0.00	42.20	23	9,612	0.24%
2023/05/22	7	42.91	0	0.00	42.75	7	9,467	0.07%
2023/05/19	0	0.00	15	42.93	43.50	-15	9,372	-0.16%
2023/05/18	1	41.90	0	0.00	42.10	1	9,245	0.01%
2023/05/17	8	41.77	1	41.80	41.70	7	9,228	0.08%
2023/05/16	4.2	41.93	10	41.80	41.80	-5.9	9,105	-0.06%
2023/05/15	3	42.03	1	42.40	42.20	2	8,984	0.02%
2023/05/10	5	43.24	0	0.00	43.20	5	8,994	0.06%
2023/05/09	0	0.00	1	43.75	43.75	-1	9,083	-0.01%
2023/05/08	0	0.00	40	43.60	43.75	-40	9,201	-0.43%
2023/05/05	0.1	43.35	0	0.00	43.15	0.1	9,264	0.00%
2023/05/04	2.1	43.25	5	43.20	43.35	-2.9	9,454	-0.03%
2023/05/03	1	42.90	4	43.26	43.25	-3	9,619	-0.03%
2023/05/02	0.2	43.33	0	0.00	43.30	0.2	9,763	0.00%
2023/04/28	0	0.00	4	43.00	43.10	-4	9,993	-0.04%
2023/04/27	3.1	43.04	4	43.03	43.10	-0.9	9,991	-0.01%
2023/04/26	4	41.73	0	0.00	42.30	4	9,950	0.04%
2023/04/25	2	41.50	4	41.84	41.55	-2	9,987	-0.02%
2023/04/24	29	42.08	2	42.05	41.75	27	10,012	0.27%
2023/04/21	2.1	43.11	0	0.00	43.00	2.1	9,978	0.02%
2023/04/20	1	43.45	1	43.80	43.70	0	10,046	0.00%
2023/04/19	28	44.16	0	0.00	43.80	28	10,141	0.28%
2023/04/18	13	44.98	0	0.00	44.60	13	10,097	0.13%
2023/04/17	13	44.55	3	44.35	44.55	10	10,034	0.10%
2023/04/14	2	44.05	2	44.20	44.10	0	9,992	0.00%
2023/04/13	12	43.92	8	43.98	44.00	4	9,974	0.04%
2023/04/12	8.1	46.31	2	46.40	46.35	6.1	9,686	0.06%
2023/04/11	9	46.80	12	46.92	46.85	-3	9,416	-0.03%
2023/04/10	3	46.82	4	46.90	46.90	-1	9,359	-0.01%
2023/04/07	5	46.51	3	46.35	46.40	2	9,218	0.02%
2023/04/06	0	0.00	2	45.90	46.20	-2	9,176	-0.02%
2023/03/31	5	46.69	1	46.35	46.35	4	9,230	0.04%
2023/03/30	7	46.21	11	46.30	46.30	-4	9,245	-0.04%
2023/03/29	0	0.00	1	46.00	45.80	-1	9,134	-0.01%
2023/03/28	3	45.58	1	45.60	45.55	2	9,237	0.02%
2023/03/24	1	45.70	15	45.60	45.65	-14	9,358	-0.15%
2023/03/23	10.1	44.80	1	44.80	44.70	9.1	9,205	0.10%
2023/03/22	2	45.03	4	45.08	45.10	-2	9,177	-0.02%
2023/03/21	0	0.00	11	44.99	44.90	-11	9,177	-0.12%
2023/03/20	6.2	43.85	4	43.98	44.30	2.2	9,303	0.02%
2023/03/17	11.1	43.33	4	43.25	43.30	7.1	9,522	0.07%
2023/03/16	24.1	43.39	16	43.78	43.10	8.1	9,527	0.09%
2023/03/15	19	44.46	4	44.15	44.20	15	9,696	0.15%
2023/03/14	1	44.65	11	44.65	44.50	-10	9,815	-0.10%
2023/03/13	11.1	44.52	0	0.00	45.15	11.1	9,884	0.11%
2023/03/10	14.2	45.60	4	46.05	45.25	10.2	10,005	0.10%
2023/03/09	8	46.75	1	46.70	46.50	7	10,078	0.07%
2023/03/08	2	46.80	0	0.00	47.00	2	10,252	0.02%
2023/03/07	4	46.69	0	0.00	46.90	4	10,272	0.04%
2023/03/06	5.2	46.30	0	0.00	46.10	5.2	10,195	0.05%
2023/03/03	5	46.75	6	46.83	46.75	-1	10,145	-0.01%
2023/03/02	1.1	46.26	12	46.37	46.45	-10.9	10,170	-0.11%
2023/03/01	1	45.05	0	0.00	46.00	1	10,181	0.01%
2023/02/24	8	45.69	1	45.75	45.60	7	10,192	0.07%
2023/02/23	2	45.93	13	45.90	45.90	-11	10,187	-0.11%
2023/02/22	5	45.55	11	45.49	45.95	-6	10,395	-0.06%
2023/02/21	0	0.00	5	46.23	46.20	-5	10,715	-0.05%
2023/02/20	3.1	46.73	0	0.00	46.65	3.1	10,972	0.03%
2023/02/17	0	0.00	6	46.70	46.60	-6	11,200	-0.05%
2023/02/16	6	46.33	2	46.45	46.40	4	11,429	0.03%
2023/02/15	1	45.80	0.4	45.95	45.80	0.6	12,011	0.00%
2023/02/14	0	0.00	5	46.00	45.85	-5	12,177	-0.04%
2023/02/13	1	45.50	0.6	45.55	45.40	0.4	12,395	0.00%
2023/02/10	6	45.35	0	0.00	45.70	6	12,674	0.05%
2023/02/08	6	46.02	6	46.21	46.30	0	13,052	0.00%
2023/02/07	10	45.78	14	45.78	45.70	-4	13,138	-0.03%
2023/02/06	3.1	45.90	5	46.02	46.30	-2	13,099	-0.01%
2023/02/03	4	46.90	6	46.83	46.75	-2	13,014	-0.02%
2023/02/02	20	46.63	22	46.82	46.75	-2	13,041	-0.02%
2023/02/01	12	46.04	13	46.39	46.55	-1	12,888	-0.01%
2023/01/31	11	45.39	37	45.58	45.55	-26	12,883	-0.20%
2023/01/30	20	44.89	0	0.00	45.10	20	12,927	0.15%
2023/01/17	2	44.18	8	44.21	44.25	-6	12,752	-0.05%
2023/01/16	12.3	43.57	1	43.80	44.00	11.3	12,837	0.09%
2023/01/13	9	43.57	5	43.55	43.50	4	12,890	0.03%
2023/01/12	8	44.08	8	43.76	44.10	0	12,946	0.00%
2023/01/11	10.1	43.95	0	0.00	44.00	10.1	12,957	0.08%
2023/01/10	2	44.55	2	44.45	44.70	0	12,793	0.00%
2023/01/09	11	44.50	4	45.10	45.10	7	12,780	0.05%
2023/01/06	10	44.17	18	44.22	44.30	-8	12,731	-0.06%
2023/01/05	2.1	44.83	0	0.00	44.70	2.1	12,835	0.02%
2023/01/03	0.1	45.30	0	0.00	45.55	0.1	13,039	0.00%
2022/12/30	3	44.68	0	0.00	44.50	3	13,197	0.02%
2022/12/29	0.1	45.15	4	44.73	45.00	-3.9	13,400	-0.03%
2022/12/28	12.1	45.43	5	45.15	44.80	7.1	13,534	0.05%
2022/12/27	1	46.45	5	46.55	46.40	-4	13,495	-0.03%
2022/12/26	0.1	46.25	3	46.15	46.10	-2.9	13,538	-0.02%
2022/12/23	12	45.38	5	45.70	45.95	7	13,646	0.05%
2022/12/22	2.3	46.65	1	46.45	46.45	1.3	13,669	0.01%
2022/12/21	7	46.54	10	46.93	46.65	-3	13,819	-0.02%
2022/12/20	13	47.07	1	46.60	46.60	12	13,914	0.09%
2022/12/19	6	48.42	1	47.95	47.95	5	13,947	0.04%
2022/12/16	15	48.77	5.1	48.58	48.90	10	14,020	0.07%
2022/12/15	6	48.37	0	0.00	48.50	6	13,975	0.04%
2022/12/14	8	47.89	1	48.00	47.80	7	14,194	0.05%
2022/12/13	2.1	47.87	7	47.85	47.75	-4.9	14,220	-0.03%
2022/12/12	17	48.17	9	48.10	48.05	8	14,278	0.06%
2022/12/09	18	49.32	2	48.75	48.80	16	14,409	0.11%
2022/12/08	4	49.05	4	49.49	49.40	0	14,403	0.00%
2022/12/07	8.1	49.96	16	49.93	49.10	-7.9	14,834	-0.05%
2022/12/06	42.1	51.48	0	51.50	51.10	42	14,662	0.29%
2022/12/05	4	50.90	8.1	51.44	51.30	-4.1	14,559	-0.03%
2022/12/02	17	51.11	35.1	50.94	51.10	-18.1	14,565	-0.12%
2022/12/01	17.2	50.36	44	50.15	50.10	-26.8	14,398	-0.19%
2022/11/30	8.3	49.69	41	49.47	49.55	-32.7	14,656	-0.22%
2022/11/29	14	48.40	0	0.00	48.45	14	14,729	0.10%
2022/11/28	0	0.00	1	47.70	48.50	-1	14,753	-0.01%
2022/11/25	2	48.25	1	48.25	48.05	1	14,962	0.01%
2022/11/24	5	48.27	3	48.47	48.35	2	15,216	0.01%
2022/11/23	1	48.00	1	48.20	48.05	0	15,817	0.00%
2022/11/22	1	47.70	12	47.66	47.80	-11	16,376	-0.07%
2022/11/21	2	48.15	1	48.25	48.20	1	16,747	0.01%
2022/11/18	9	48.98	8	49.31	48.40	1	16,831	0.01%
2022/11/17	19	49.01	28.1	48.84	49.00	-9.1	16,712	-0.05%
2022/11/16	3	47.58	9.5	47.78	48.15	-6.5	16,425	-0.04%
2022/11/15	15	47.72	3	47.87	48.00	12	16,220	0.07%
2022/11/14	36.1	47.42	18	47.24	47.40	18.1	16,185	0.11%
2022/11/11	18	48.04	17	48.32	47.95	1	16,145	0.01%
2022/11/10	0	0.00	3	46.72	46.20	-3	16,227	-0.02%
2022/11/09	8.1	46.05	12	46.12	46.05	-4	16,358	-0.02%
2022/11/08	23	45.42	15	45.26	45.10	8	16,292	0.05%
2022/11/07	22	45.23	10	44.95	44.80	12	16,260	0.07%
2022/11/04	6	45.48	0	0.00	46.00	6	16,184	0.04%
2022/11/03	11	45.50	21	45.57	46.15	-10	16,373	-0.06%
2022/11/01	1	43.50	21	44.01	44.40	-20	17,113	-0.12%
2022/10/31	0	0.00	23	43.41	43.70	-23	17,771	-0.13%
2022/10/28	22	42.43	2	42.00	42.10	20	17,980	0.11%
2022/10/27	1	42.25	14	42.64	42.85	-13	18,148	-0.07%
2022/10/26	34	41.96	2	41.80	41.35	32	18,045	0.18%
2022/10/25	10	43.67	2	43.38	43.15	8	17,911	0.04%
2022/10/24	2	44.15	24	44.58	43.80	-22	17,985	-0.12%
2022/10/21	7	43.64	9	43.40	43.25	-2	17,961	-0.01%
2022/10/20	28	42.84	0	0.00	43.50	28	17,999	0.16%
2022/10/19	8	44.79	0	0.00	44.15	8	17,937	0.04%
2022/10/18	2	45.30	5	45.23	45.35	-3	17,953	-0.02%
2022/10/17	9	43.35	19	43.28	44.80	-10	18,047	-0.06%
2022/10/14	5.1	44.99	6	45.02	44.80	-1	18,179	-0.01%
2022/10/13	7	43.74	6	44.75	43.20	1	18,510	0.01%
2022/10/12	0	0.00	10	44.83	45.00	-10	18,730	-0.05%
2022/10/11	6	43.52	20	43.40	43.30	-14	18,873	-0.07%
2022/10/07	4	46.95	4	46.43	46.35	0	19,401	0.00%
2022/10/06	13	46.94	7	46.42	46.50	6	19,774	0.03%
2022/10/05	13	46.67	1	47.00	46.55	12	19,665	0.06%
2022/10/04	2	44.93	7	45.44	45.70	-5	19,594	-0.03%
2022/10/03	4	44.65	1	44.95	44.25	3	19,639	0.02%
2022/09/30	0	0.00	1	44.90	45.20	-1	19,846	-0.01%
2022/09/29	4	44.65	8	44.55	44.40	-4	20,194	-0.02%
2022/09/28	19	44.28	33	45.48	43.80	-14	20,476	-0.07%
2022/09/27	12	46.10	3	46.25	46.75	9	20,371	0.04%
2022/09/26	13	45.10	4	45.69	45.25	9	20,339	0.04%
2022/09/23	6	47.11	3	47.77	47.30	3	20,358	0.01%
2022/09/22	1	46.50	6	47.53	47.60	-5	20,396	-0.02%
2022/09/21	4.1	47.11	1	46.90	46.90	3.1	20,453	0.01%
2022/09/20	1	48.50	9	48.48	48.50	-8	20,344	-0.04%
2022/09/19	1	48.40	2	48.35	48.45	-1	20,397	0.00%
2022/09/16	3.1	48.18	2	48.25	48.25	1.1	20,579	0.01%
2022/09/15	31.1	48.80	2	48.60	48.60	29.1	20,553	0.14%
2022/09/14	28	48.81	2	48.90	49.15	26	20,633	0.13%
2022/09/13	23	50.73	4	50.75	50.50	19	20,251	0.09%
2022/09/12	1	51.70	1	52.30	51.60	0	20,199	0.00%
2022/09/08	2	51.45	5	51.36	51.40	-3	20,424	-0.01%
2022/09/07	1	50.30	5	50.11	50.20	-4	20,598	-0.02%
2022/09/06	25	52.05	25	50.68	50.30	0	20,848	0.00%
2022/09/05	4	51.62	9	51.66	51.70	-5	20,563	-0.02%
2022/09/02	6	50.58	3	50.63	50.50	3	20,388	0.01%
2022/09/01	8.1	51.42	2	50.90	50.70	6.1	20,511	0.03%
2022/08/31	6	52.62	10	52.70	52.70	-4	20,509	-0.02%
2022/08/30	3	53.57	9	53.49	53.40	-6	20,767	-0.03%
2022/08/29	44	49.71	60	51.39	51.70	-16	20,825	-0.08%
2022/08/26	23.1	51.99	38	52.29	52.40	-14.9	20,422	-0.07%
2022/08/25	24	51.24	11	51.11	50.90	13	20,349	0.06%
2022/08/24	18	50.76	4	50.83	50.60	14	20,530	0.07%
2022/08/23	1	50.30	0	0.00	50.00	1	20,487	0.00%
2022/08/22	2	50.05	20	49.90	50.00	-18	20,561	-0.09%
2022/08/19	11	50.09	7	50.00	50.30	4	20,739	0.02%
2022/08/18	29	49.56	2	48.20	49.55	27	20,715	0.13%
2022/08/17	20.1	49.35	15	49.62	48.80	5.1	20,751	0.02%
2022/08/16	5	51.96	6	51.92	52.00	-1	20,481	0.00%
2022/08/15	5.1	51.39	21	51.10	51.00	-15.9	20,407	-0.08%
2022/08/12	8.1	51.44	19	51.72	51.10	-11	20,771	-0.05%
2022/08/11	4	51.35	6	51.85	50.90	-2	21,178	-0.01%
2022/08/10	9	51.19	18	51.29	51.20	-9	21,436	-0.04%
2022/08/09	49	50.47	18	50.56	50.70	31	21,796	0.14%
2022/08/08	19	49.92	24	50.29	50.70	-5	22,056	-0.02%
2022/08/05	19	49.20	14	49.11	49.15	5	22,060	0.02%
2022/08/04	27	48.66	23	48.88	48.55	4	21,423	0.02%
2022/08/03	5	48.10	8	47.64	48.45	-3	21,273	-0.01%
2022/08/02	0	0.00	18	47.57	47.55	-18	21,266	-0.08%
2022/08/01	0	0.00	6	48.69	48.50	-6	21,359	-0.03%
2022/07/29	2	48.35	6	48.50	48.70	-4	21,701	-0.02%
2022/07/28	4	47.85	6	48.60	47.65	-2	21,938	-0.01%
2022/07/27	9.1	47.70	7	47.94	48.10	2.1	21,884	0.01%
2022/07/26	39.2	48.31	31	48.44	47.95	8.2	21,804	0.04%
2022/07/25	14	48.76	8	48.61	48.90	6	21,976	0.03%
2022/07/22	1	48.70	13	49.02	49.10	-12	22,002	-0.05%
2022/07/21	4	48.91	3	49.05	49.35	1	22,092	0.00%
2022/07/20	18	49.85	6	50.58	49.70	12	22,151	0.05%
2022/07/19	5	50.14	32	49.64	49.65	-27	21,948	-0.12%
2022/07/18	8	48.84	14	48.78	48.80	-6	21,669	-0.03%
2022/07/15	17	48.20	21	48.09	48.50	-4	21,507	-0.02%
2022/07/14	28	46.11	21.2	46.62	47.00	6.9	21,021	0.03%
2022/07/12	0	0.00	1	42.55	42.55	-1	20,926	0.00%
2022/07/11	1	44.40	17	43.99	43.90	-16	21,110	-0.08%
2022/07/08	26	44.14	11	44.53	44.20	15	21,589	0.07%
2022/07/07	8.2	42.22	17	43.16	43.80	-8.9	21,699	-0.04%
2022/07/06	22	42.58	9	41.98	41.95	13	21,471	0.06%
2022/07/04	2	41.40	1	41.50	41.10	1	21,513	0.00%
2022/07/01	21	42.29	7	42.20	41.00	14	21,857	0.06%
2022/06/30	4	43.30	6	43.40	43.40	-2	21,931	-0.01%
2022/06/29	6	44.18	10	44.17	44.55	-4	22,013	-0.02%
2022/06/28	2	44.90	0	0.00	45.00	2	22,163	0.01%
2022/06/27	4	46.56	0	0.00	46.50	4	22,719	0.02%
2022/06/24	1	46.90	1	46.70	46.20	0	23,509	0.00%
2022/06/23	7	44.91	11	45.27	45.25	-4	23,990	-0.02%
2022/06/22	6	44.24	1	44.55	44.60	5	24,797	0.02%
2022/06/21	2	46.00	2	45.88	46.20	0	25,328	0.00%
2022/06/20	1	45.80	3	45.62	44.45	-2	25,835	-0.01%
2022/06/17	11	45.35	12	46.45	45.90	-1	26,249	0.00%
2022/06/16	9	48.41	2	47.50	47.60	7	26,095	0.03%
2022/06/15	5	48.50	18	49.17	48.25	-13	26,077	-0.05%
2022/06/14	2	47.85	9	47.53	48.15	-7	25,788	-0.03%
2022/06/13	0	0.00	1	47.40	47.35	-1	25,599	0.00%
2022/06/10	3	47.62	2	47.50	47.90	1	25,651	0.00%
2022/06/09	7.1	48.13	0.7	48.05	47.90	6.4	25,693	0.02%
2022/06/08	14	49.71	17	50.50	49.10	-3	25,438	-0.01%
2022/06/07	7	49.26	26	49.54	49.65	-19	24,948	-0.08%
2022/06/06	8.2	48.53	16	48.30	48.15	-7.8	24,371	-0.03%
2022/06/02	18	49.24	15	48.69	48.55	3	24,363	0.01%
2022/06/01	1	48.40	19	48.15	48.40	-18	24,200	-0.07%
2022/05/31	2.2	47.50	6	47.57	47.40	-3.8	23,990	-0.02%
2022/05/30	0	0.00	6	47.91	47.50	-6	24,182	-0.02%
2022/05/27	2.3	47.20	3	47.60	47.30	-0.7	24,116	0.00%
2022/05/26	2	48.33	2	49.10	48.00	0	24,115	0.00%
2022/05/25	14.1	48.76	15	48.68	48.60	-0.9	24,260	0.00%
2022/05/24	12.1	49.33	12	48.30	47.95	0.1	24,349	0.00%
2022/05/23	8	48.89	5	48.60	48.05	3	24,164	0.01%
2022/05/20	12	48.77	16	49.36	48.80	-4	24,409	-0.02%
2022/05/19	17	47.97	18	48.59	49.00	-1	24,298	0.00%
2022/05/18	24	47.98	42	48.09	48.05	-18	24,273	-0.07%
2022/05/17	19	46.83	17	47.06	47.35	2	25,201	0.01%
2022/05/16	14	45.38	13	44.90	45.40	1	25,278	0.00%
2022/05/13	15.3	43.78	33.1	44.51	45.10	-17.8	25,197	-0.07%
2022/05/11	3	41.40	5	41.45	42.35	-2	24,631	-0.01%
2022/05/10	3	41.03	5	41.05	42.30	-2	24,503	-0.01%
2022/05/09	12	42.11	0	0.00	41.70	12	24,486	0.05%
2022/05/06	7	43.25	3	43.13	43.10	4	24,368	0.02%
2022/05/05	65	46.79	70	45.71	45.50	-5	23,989	-0.02%
2022/05/04	0	0.00	2	46.05	46.25	-2	23,651	-0.01%
2022/05/03	3	46.20	6	46.11	46.30	-3	23,697	-0.01%
2022/04/29	18	46.64	32	46.39	45.85	-14	23,688	-0.06%
2022/04/28	7	45.49	3	46.03	45.10	4	23,486	0.02%
2022/04/27	3	45.37	9	45.29	45.90	-6	23,427	-0.03%
2022/04/26	4	46.25	5	46.74	46.65	-1	23,361	0.00%
2022/04/25	24	44.85	3	44.85	44.55	21	23,161	0.09%
2022/04/22	3	47.10	5	46.70	47.55	-2	23,125	-0.01%
2022/04/21	20	48.15	3.2	47.87	48.00	16.8	23,063	0.07%
2022/04/20	0	0.00	12	47.41	47.35	-12	22,897	-0.05%
2022/04/19	26.1	48.07	5	48.23	47.55	21.1	22,739	0.09%
2022/04/18	2	46.70	0	0.00	46.70	2	22,448	0.01%
2022/04/15	4.1	47.20	4	47.11	47.05	0.1	22,259	0.00%
2022/04/14	3	47.63	14	47.19	48.00	-11	22,132	-0.05%
2022/04/13	16	45.72	4	45.89	46.15	12	21,664	0.06%
2022/04/12	1	44.15	3	44.70	44.15	-2	21,756	-0.01%
2022/04/11	13	44.83	2	44.40	44.35	11	21,667	0.05%
2022/04/08	7	46.40	2	46.73	46.65	5	21,313	0.02%
2022/04/07	26	47.13	26	46.47	45.90	0	21,147	0.00%
2022/04/06	4	49.00	8	48.90	49.15	-4	20,803	-0.02%
2022/04/01	7	48.39	2	48.50	48.45	5	20,605	0.02%
2022/03/31	4.1	48.93	0	0.00	48.30	4.1	20,442	0.02%
2022/03/30	19.1	49.42	7	49.46	49.50	12.1	20,275	0.06%
2022/03/29	90	51.16	113.1	50.33	49.95	-23.1	19,787	-0.12%	大賣/
2022/03/28	92	52.73	47	52.35	52.80	45	19,013	0.24%
2022/03/25	16.1	51.96	59	52.05	53.00	-42.9	18,276	-0.23%
2022/03/24	69	50.14	40	50.61	51.00	29	17,250	0.17%
2022/03/23	16	48.88	97	49.19	49.40	-81	16,494	-0.49%
2022/03/22	7	48.34	71.1	48.25	48.35	-64.1	16,024	-0.40%
2022/03/21	60	47.15	62	46.34	46.40	-2	15,591	-0.01%
2022/03/18	51	46.15	16.1	46.42	46.60	34.9	15,570	0.22%
2022/03/17	0	0.00	6	44.67	44.80	-6	15,254	-0.04%
2022/03/15	23	43.84	40	43.32	43.35	-17	15,253	-0.11%
2022/03/14	20.1	44.90	19	45.15	45.00	1.1	15,205	0.01%
2022/03/11	5	44.25	0	0.00	43.50	5	15,309	0.03%
2022/03/10	25	44.45	1	44.00	44.10	24	15,528	0.15%
2022/03/09	17.2	43.29	47	43.25	43.40	-29.8	15,466	-0.19%
2022/03/08	12	43.70	2	44.23	43.35	10	15,382	0.07%
2022/03/07	7	44.76	22	44.60	44.60	-15	15,351	-0.10%
2022/03/04	81.1	46.75	1	46.80	46.50	80.1	15,270	0.52%
2022/03/03	7.1	46.54	1	46.40	46.70	6.1	15,290	0.04%
2022/03/02	26.1	47.51	54	47.56	47.80	-27.9	15,107	-0.18%
2022/03/01	4	48.18	4	48.19	48.35	0	15,086	0.00%
2022/02/25	5	47.63	20	47.69	47.85	-15	14,877	-0.10%
2022/02/24	56.1	46.35	32	46.53	46.00	24.1	14,762	0.16%
2022/02/23	13	47.86	4	48.34	47.90	9	14,602	0.06%
2022/02/22	2.1	47.78	87	47.71	48.40	-85	15,422	-0.55%
2022/02/21	8.1	48.18	34	48.03	47.95	-25.9	15,664	-0.17%
2022/02/18	5	48.30	22	48.63	48.65	-17	15,319	-0.11%
2022/02/17	47	48.15	56	48.15	47.90	-9	14,747	-0.06%
2022/02/16	23	46.14	39	46.52	46.70	-16	13,427	-0.12%
2022/02/15	11	45.40	29	45.59	45.45	-18	12,791	-0.14%
2022/02/14	13	43.62	13	43.95	44.00	0	12,458	0.00%
2022/02/11	61	44.65	2	44.35	44.50	59	12,431	0.47%
2022/02/10	22	44.44	0	0.00	44.60	22	12,459	0.18%
2022/02/09	1	44.70	5	44.78	44.60	-4	12,543	-0.03%
2022/02/08	6	43.77	3	44.00	44.00	3	12,701	0.02%
2022/01/26	0	0.00	1	41.50	42.00	-1	12,923	-0.01%
2022/01/25	0	0.00	12	42.30	42.10	-12	13,327	-0.09%
2022/01/21	1	43.80	0	0.00	43.60	1	14,032	0.01%
2022/01/20	0	0.00	6	44.40	44.45	-6	14,260	-0.04%
2022/01/19	1	43.60	4	43.96	44.20	-3	14,269	-0.02%
2022/01/18	2	43.75	5	43.96	43.70	-3	14,060	-0.02%
2022/01/17	8	43.95	7	43.89	43.85	1	13,939	0.01%
2022/01/14	2	40.95	0	0.00	42.20	2	13,773	0.01%
2022/01/13	1	42.05	0	0.00	42.05	1	13,800	0.01%
2022/01/10	2	42.20	0	0.00	42.20	2	13,849	0.01%
2022/01/07	1	42.10	0	0.00	42.10	1	13,890	0.01%
2022/01/06	3.1	42.95	1	42.85	43.10	2.1	13,746	0.02%
2022/01/05	6	43.46	33	44.81	42.95	-27	13,642	-0.20%
2022/01/04	0	0.00	5	44.40	44.40	-5	13,201	-0.04%
2022/01/03	1	43.90	0	0.00	43.80	1	13,172	0.01%
2021/12/29	0	0.00	8	43.59	43.65	-8	13,182	-0.06%
2021/12/28	0	0.00	2	44.03	44.00	-2	13,113	-0.02%
2021/12/27	0	0.00	1	44.00	44.10	-1	13,067	-0.01%
2021/12/24	0	0.00	3	43.85	43.90	-3	13,070	-0.02%
2021/12/23	0	0.00	7	44.08	44.05	-7	12,935	-0.05%
2021/12/22	0	0.00	6	43.53	43.55	-6	12,839	-0.05%
2021/12/21	0	0.00	3	43.00	43.15	-3	12,789	-0.02%
2021/12/20	3	43.17	2	43.00	43.00	1	12,758	0.01%
2021/12/17	5	43.16	10	42.85	42.65	-5	12,765	-0.04%
2021/12/16	30	43.02	29	43.03	43.10	1	12,755	0.01%
2021/12/15	2	42.13	1	42.10	42.10	1	12,635	0.01%
2021/12/14	2	42.58	3	42.37	42.55	-1	12,576	-0.01%
2021/12/13	1	42.10	1	41.70	41.70	0	12,424	0.00%
2021/12/10	11	41.88	0	0.00	41.70	11	12,603	0.09%
2021/12/09	5	43.28	8	42.65	42.45	-3	12,557	-0.02%
2021/12/08	0	0.00	5	42.57	42.50	-5	12,551	-0.04%
2021/12/07	30	43.09	5	43.00	42.50	25	12,431	0.20%
2021/12/06	1	42.40	31	42.48	42.90	-30	12,114	-0.25%
2021/12/03	1	41.20	2	41.25	41.20	-1	11,940	-0.01%
2021/12/02	14	41.27	2	40.60	40.55	12	11,955	0.10%
2021/12/01	2	41.10	0	0.00	41.20	2	11,916	0.02%
2021/11/30	1	41.90	8	42.09	41.60	-7	11,766	-0.06%
2021/11/29	2	40.13	1	40.40	41.05	1	11,702	0.01%
2021/11/26	3	41.00	13	41.23	41.00	-10	11,609	-0.09%
2021/11/25	6	42.38	4	42.10	42.00	2	11,541	0.02%
2021/11/24	3	41.85	11	41.92	42.30	-8	11,748	-0.07%
2021/11/23	6	42.26	8	42.28	42.00	-2	11,658	-0.02%
2021/11/22	9	43.56	3	43.30	43.30	6	11,460	0.05%
2021/11/19	160	44.60	78	43.67	43.00	82	11,343	0.72%	大買/
2021/11/18	22	43.44	24.1	43.65	43.80	-2.1	10,405	-0.02%
2021/11/17	1	41.55	0	0.00	41.50	1	9,757	0.01%
2021/11/16	3	41.53	0	0.00	41.60	3	9,756	0.03%
2021/11/15	0	0.00	6	42.14	42.10	-6	9,725	-0.06%
2021/11/12	1	40.95	18	40.98	41.25	-17	9,675	-0.18%
2021/11/11	1	41.30	0	0.00	41.30	1	9,614	0.01%
2021/11/10	3	41.83	3	41.75	42.05	0	9,626	0.00%
2021/11/09	0	0.00	2	41.65	41.50	-2	9,789	-0.02%
2021/11/08	0	0.00	3	41.60	41.40	-3	9,746	-0.03%
2021/11/05	36	41.88	36	41.90	41.80	0	9,736	0.00%
2021/11/03	0	0.00	5	41.05	40.95	-5	9,615	-0.05%
2021/11/02	31	41.93	15	41.63	40.40	16	9,872	0.16%
2021/11/01	10.1	42.18	18	42.34	42.40	-7.9	9,574	-0.08%
2021/10/29	9	40.52	8	40.68	40.35	1	9,222	0.01%
2021/10/28	55	40.22	38	40.10	40.15	17	9,320	0.18%
2021/10/27	22	39.24	5	39.38	39.60	17	9,083	0.19%
2021/10/25	1	38.45	0	38.65	38.55	1	9,381	0.01%
2021/10/22	0	0.00	3	38.40	38.75	-3	9,785	-0.03%
2021/10/21	3	38.18	2	39.05	37.60	1	10,483	0.01%
2021/10/20	7	38.35	5	38.78	38.70	2	10,465	0.02%
2021/10/19	10	37.88	1	37.90	37.85	9	10,656	0.08%
2021/10/18	0	0.00	1	37.10	37.05	-1	10,778	-0.01%
2021/10/08	4	37.46	2	37.73	37.60	2	13,040	0.02%
2021/10/07	2	37.20	0	0.00	37.05	2	14,988	0.01%
2021/10/06	1	36.65	2	36.35	36.35	-1	17,470	-0.01%
2021/10/05	1	35.70	1	35.85	35.90	0	17,701	0.00%
2021/10/04	0	0.00	3	35.98	35.70	-3	18,027	-0.02%
2021/10/01	2	35.93	0	0.00	35.55	2	18,639	0.01%
2021/09/29	6	36.57	2	37.00	36.30	4	19,035	0.02%
2021/09/28	3	37.48	0	0.00	37.60	3	19,216	0.02%
2021/09/27	1	38.25	2	38.20	38.20	-1	19,269	-0.01%
2021/09/24	0	0.00	1	38.45	38.45	-1	19,406	-0.01%
2021/09/23	1	37.25	2	37.65	37.70	-1	19,386	-0.01%
2021/09/17	0	0.00	13	38.04	38.50	-13	19,355	-0.07%
2021/09/16	7	37.14	8	37.26	37.55	-1	19,464	-0.01%
2021/09/15	17	37.54	2	37.53	37.20	15	19,804	0.08%
2021/09/14	1	38.35	0	0.00	38.35	1	20,330	0.00%
2021/09/13	3	38.48	3	38.30	38.25	0	20,398	0.00%
2021/09/09	2	38.38	4	38.10	38.95	-2	20,679	-0.01%
2021/09/08	5	39.26	0	0.00	38.25	5	20,966	0.02%
2021/09/07	0.1	39.20	0	0.00	39.10	0.1	21,266	0.00%
2021/09/06	0	0.00	20	39.72	39.80	-20	21,286	-0.09%
2021/09/02	1	40.35	1	40.15	40.05	0	21,443	0.00%
2021/09/01	1	41.00	0	0.00	41.00	1	21,357	0.00%
2021/08/31	1	41.00	1	41.15	40.95	0	21,313	0.00%
2021/08/30	8	41.30	1	41.45	40.70	7	21,312	0.03%
2021/08/27	1	40.40	1	40.40	40.20	0	21,016	0.00%
2021/08/26	4	40.30	0	0.00	40.25	4	21,064	0.02%
2021/08/24	0	0.00	1	41.50	40.40	-1	21,209	0.00%
2021/08/23	0	0.00	11	40.13	40.35	-11	21,053	-0.05%
2021/08/18	1	39.80	1	38.40	39.60	0	21,120	0.00%
2021/08/17	11	39.47	0	0.00	38.55	11	21,189	0.05%
2021/08/16	0	0.00	2	38.60	38.95	-2	21,197	-0.01%
2021/08/13	3	38.98	8	39.00	38.65	-5	21,055	-0.02%
2021/08/12	2	40.70	2	40.75	40.65	0	20,844	0.00%
2021/08/11	9	40.92	22	40.79	40.75	-13	20,838	-0.06%
2021/08/10	1	41.20	6	41.35	41.20	-5	20,749	-0.02%
2021/08/09	2	42.78	1	42.60	42.60	1	20,644	0.00%
2021/08/06	10	43.65	5.1	43.33	43.65	5	20,597	0.02%
2021/08/05	1.1	42.22	1	42.40	42.20	0.1	20,379	0.00%
2021/08/04	4	41.89	7	42.09	42.20	-3	20,574	-0.01%
2021/08/03	4	42.03	1	42.20	42.20	3	20,494	0.01%
2021/08/02	2	42.65	1	42.80	42.70	1	20,214	0.00%
2021/07/30	17	43.21	10	43.23	42.80	7	20,256	0.03%
2021/07/29	0	0.00	1	44.45	44.50	-1	20,281	0.00%
2021/07/28	8	43.96	19	43.71	44.75	-11	20,369	-0.05%
2021/07/27	30	46.04	43	46.00	46.10	-13	20,172	-0.06%
2021/07/26	2	44.63	3	44.65	44.70	-1	19,599	-0.01%
2021/07/23	4	44.34	6	45.23	44.30	-2	19,708	-0.01%
2021/07/22	4	44.51	6	44.46	44.60	-2	19,745	-0.01%
2021/07/21	7	45.26	2	45.20	43.70	5	19,601	0.03%
2021/07/20	5.1	44.76	47	44.72	44.50	-42	19,341	-0.22%
2021/07/19	28	46.18	5.3	46.37	45.80	22.8	19,070	0.12%
2021/07/16	22	46.21	3	46.30	46.55	19	18,811	0.10%
2021/07/15	14	46.71	42	46.77	46.30	-28	18,528	-0.15%
2021/07/14	145.1	46.89	49.2	46.68	45.75	96	17,675	0.54%	大買/
2021/07/13	49.7	46.27	102.2	46.66	45.95	-52.5	15,747	-0.33%	大賣/
2021/07/12	31.2	43.41	18	43.09	43.10	13.2	13,343	0.10%
2021/07/09	26	42.88	7	42.70	42.80	19	13,083	0.15%
2021/07/08	3	42.57	42	42.10	43.00	-39	12,931	-0.30%
2021/07/07	23	42.56	7	42.49	42.30	16	12,486	0.13%
2021/07/06	3	42.60	0	0.00	42.65	3	12,380	0.02%
2021/07/05	1	43.55	1.1	43.72	43.30	-0.1	12,494	0.00%
2021/07/02	1	42.75	0	0.00	42.70	1	12,707	0.01%
2021/07/01	1	42.20	2	42.33	42.10	-1	12,888	-0.01%
2021/06/30	0	0.00	22	41.99	42.00	-22	12,782	-0.17%
2021/06/29	1	41.85	5	42.13	41.80	-4	12,819	-0.03%
2021/06/28	0.3	42.00	0	0.00	42.15	0.3	12,915	0.00%
2021/06/25	0.1	42.25	5	42.29	42.00	-5	12,959	-0.04%
2021/06/24	10	42.22	5	42.34	42.25	5	12,962	0.04%
2021/06/23	4	42.73	20.3	42.93	43.40	-16.3	12,804	-0.13%
2021/06/22	0	0.00	2	40.35	40.20	-2	12,204	-0.02%
2021/06/21	0.5	39.45	43	39.31	39.40	-42.5	12,196	-0.35%
2021/06/18	51.3	41.21	0	0.00	40.55	51.3	12,106	0.42%
2021/06/17	2	41.33	12	41.16	41.00	-10	11,999	-0.08%
2021/06/16	8.5	40.97	25	40.21	41.05	-16.5	11,813	-0.14%
2021/06/15	0	0.00	2	39.28	39.20	-2	11,597	-0.02%
2021/06/11	2	38.85	3	39.95	38.80	-1	11,685	-0.01%
2021/06/09	1	38.30	0	0.00	38.30	1	11,816	0.01%
2021/06/08	0	0.00	1	38.40	38.40	-1	12,095	-0.01%
2021/06/01	2	39.20	0	0.00	39.45	2	12,471	0.02%
2021/05/28	2	37.70	0	0.00	38.30	2	12,391	0.02%
2021/05/27	0	0.00	2	37.23	37.50	-2	12,357	-0.02%
2021/05/26	5	36.80	0	0.00	37.20	5	12,288	0.04%
2021/05/25	22	36.58	12	36.26	36.70	10	12,263	0.08%
2021/05/24	2	35.45	0	0.00	35.40	2	12,192	0.02%
2021/05/20	1	35.30	0	0.00	35.45	1	12,346	0.01%
2021/05/18	1	33.50	0	0.00	35.60	1	12,440	0.01%
2021/05/17	1	33.45	67	32.21	33.25	-66	12,492	-0.53%
2021/05/14	1	35.30	4	34.95	34.70	-3	12,504	-0.02%
2021/05/13	5	33.66	7	34.43	34.70	-2	12,415	-0.02%
2021/05/12	9	35.80	5	33.99	33.60	4	12,209	0.03%
2021/05/11	4	37.23	0	0.00	36.40	4	11,932	0.03%
2021/05/10	2	39.60	0	0.00	38.85	2	11,839	0.02%
2021/05/07	3	39.05	2	39.05	39.65	1	11,902	0.01%
2021/05/06	12	37.90	8	38.26	37.60	4	11,827	0.03%
2021/05/05	9	39.37	61	39.69	38.70	-52	11,586	-0.45%
2021/05/04	5	40.11	0	0.00	40.00	5	11,588	0.04%
2021/05/03	9	42.09	5	42.02	41.80	4	11,775	0.03%
2021/04/29	11	43.53	38	43.68	43.35	-27	11,697	-0.23%
2021/04/28	48	43.33	59	43.51	43.75	-11	11,604	-0.09%
2021/04/27	17	42.69	20	42.71	42.50	-3	11,475	-0.03%
2021/04/26	10	42.46	20	42.46	42.45	-10	11,519	-0.09%
2021/04/23	0	0.00	4	42.28	42.40	-4	11,637	-0.03%
2021/04/22	1	42.00	8	42.60	42.00	-7	12,120	-0.06%
2021/04/21	1	42.80	16	42.90	42.75	-15	12,731	-0.12%
2021/04/20	14	42.89	9	43.26	43.20	5	12,849	0.04%
2021/04/19	7	42.71	5	42.80	42.75	2	12,869	0.02%
2021/04/16	2	42.50	22	42.48	42.50	-20	12,819	-0.16%
2021/04/15	25	42.44	0	0.00	42.50	25	12,960	0.19%
2021/04/14	7	41.82	26	42.47	42.10	-19	13,048	-0.15%
2021/04/13	23.5	43.10	14	42.94	42.75	9.5	13,219	0.07%
2021/04/12	12	43.40	19	43.37	43.30	-7	13,260	-0.05%
2021/04/09	44	44.12	46	44.20	43.80	-2	13,368	-0.01%
2021/04/08	44.8	45.04	24	45.05	45.25	20.8	13,092	0.16%
2021/04/07	15	44.08	25	43.98	44.50	-10	12,668	-0.08%
2021/04/06	3.5	42.83	0	0.00	42.90	3.5	12,494	0.03%
2021/04/01	1	42.80	0	0.00	42.70	1	12,548	0.01%
2021/03/31	11	42.84	0	0.00	42.90	11	12,519	0.09%
2021/03/30	35	43.12	6	43.24	43.15	29	12,456	0.23%
2021/03/29	15	43.96	5	43.94	43.50	10	12,466	0.08%
2021/03/26	21.5	43.64	36	43.58	43.55	-14.5	12,456	-0.12%
2021/03/25	10	42.95	10	43.13	42.90	0	12,374	0.00%
2021/03/24	2	42.80	6	42.88	42.80	-4	12,387	-0.03%
2021/03/23	5	43.10	10	43.10	42.85	-5	12,546	-0.04%
2021/03/22	10	43.03	8	42.98	42.95	2	12,656	0.02%
2021/03/19	18	42.61	0	0.00	43.00	18	12,852	0.14%
2021/03/18	7	42.84	59	43.07	43.15	-52	12,934	-0.40%
2021/03/17	22	42.67	1	42.25	42.25	21	13,209	0.16%
2021/03/16	0	0.00	7	42.59	42.60	-7	13,565	-0.05%
2021/03/15	40.1	42.73	1	42.80	42.75	39.1	13,882	0.28%
2021/03/12	38.3	42.77	2	43.00	42.75	36.3	14,095	0.26%
2021/03/11	33	42.31	4	42.30	42.30	29	14,223	0.20%
2021/03/10	13	42.15	0	0.00	42.15	13	14,546	0.09%
2021/03/09	8	42.14	0	0.00	42.25	8	14,756	0.05%
2021/03/08	14	42.63	4	42.55	42.40	10	14,970	0.07%
2021/03/05	22	43.15	15	43.22	42.90	7	15,179	0.05%
2021/03/04	1	43.70	0	0.00	43.50	1	15,588	0.01%
2021/03/03	0	0.00	2	44.00	43.90	-2	16,233	-0.01%
2021/03/02	0	0.00	4	43.60	43.60	-4	16,666	-0.02%
2021/02/26	4	43.83	14	43.88	44.10	-10	16,977	-0.06%
2021/02/24	5	44.61	12	44.67	44.05	-7	17,573	-0.04%
2021/02/23	5	44.80	64	45.08	44.75	-59	17,586	-0.34%
2021/02/22	5	44.92	16	45.23	45.00	-11	17,692	-0.06%
2021/02/19	10	44.14	12	44.02	44.35	-2	17,644	-0.01%
2021/02/18	1	43.85	1	44.20	43.95	0	17,771	0.00%
2021/02/17	16	44.14	7.1	43.96	43.85	8.9	17,898	0.05%
2021/02/05	5	43.55	8	43.23	43.40	-3	17,998	-0.02%
2021/02/04	0	0.00	2	42.15	42.15	-2	18,487	-0.01%
2021/02/03	1	41.95	2	41.90	41.95	-1	18,648	-0.01%
2021/02/02	12	42.30	2	42.05	42.00	10	18,874	0.05%
2021/02/01	1.2	41.97	0	0.00	41.90	1.2	19,014	0.01%
2021/01/29	4	42.63	13	42.61	42.45	-9	19,199	-0.05%
2021/01/28	5.4	43.21	4	43.10	43.15	1.4	19,193	0.01%
2021/01/27	0.6	43.89	1	43.85	43.80	-0.4	19,271	0.00%
2021/01/26	20.1	44.38	3	44.25	43.75	17.1	19,254	0.09%
2021/01/25	24	45.03	12	45.10	44.95	12	19,103	0.06%
2021/01/22	3	43.50	1	43.50	44.15	2	18,774	0.01%
2021/01/21	5	42.85	1	42.65	42.70	4	18,754	0.02%
2021/01/20	29.1	43.18	11	43.10	42.65	18.1	18,800	0.10%
2021/01/19	5	43.96	0	0.00	43.75	5	18,607	0.03%
2021/01/18	14	44.17	2	43.65	44.15	12	18,593	0.06%
2021/01/15	14	45.43	9	45.29	44.80	5	18,601	0.03%
2021/01/14	22	46.39	19	46.36	46.70	3	18,293	0.02%
2021/01/13	0	0.00	19	44.86	44.90	-19	17,949	-0.11%
2021/01/12	47	44.84	7	44.46	43.85	40	18,092	0.22%
2021/01/11	0	0.00	0.5	44.95	44.90	-0.5	18,612	0.00%
2021/01/08	4	44.75	5	44.83	44.75	-1	18,733	-0.01%
2021/01/07	1.1	44.27	4	44.64	44.40	-2.9	18,611	-0.02%
2021/01/06	18	45.45	34	44.78	44.50	-16	18,624	-0.09%
2021/01/05	3	44.93	20	44.94	44.95	-17	18,417	-0.09%
2021/01/04	4	44.32	4	44.48	44.60	0	18,456	0.00%
2020/12/31	4	43.84	5	43.64	43.50	-1	18,705	-0.01%
2020/12/30	26	43.48	0	0.00	43.50	26	18,822	0.14%
2020/12/29	21	43.20	1	43.25	43.15	20	19,498	0.10%
2020/12/28	3	43.90	0	0.00	43.70	3	19,815	0.02%
2020/12/25	15	43.84	17	43.96	43.75	-2	19,983	-0.01%
2020/12/24	7	43.79	14	43.99	43.75	-7	20,069	-0.03%
2020/12/23	9	43.22	0	0.00	43.20	9	20,155	0.04%
2020/12/22	14	43.64	0	0.00	43.15	14	20,428	0.07%
2020/12/21	13	43.57	13	43.93	43.90	0	20,608	0.00%
2020/12/18	1	44.20	1	44.15	44.15	0	20,573	0.00%
2020/12/17	1	44.55	4	44.60	44.50	-3	20,678	-0.01%
2020/12/16	18	44.08	30.5	44.23	44.40	-12.5	20,705	-0.06%
2020/12/15	17	43.45	6	43.75	43.35	11	20,614	0.05%
2020/12/14	20	44.39	5	44.75	44.15	15	20,435	0.07%
2020/12/11	24	45.01	15	45.14	44.35	9	20,484	0.04%
2020/12/10	28.5	46.02	4	46.38	45.50	24.5	20,316	0.12%
2020/12/09	10	47.58	17	47.43	47.20	-7	20,238	-0.03%
2020/12/08	14	47.51	10	47.63	47.85	4	20,205	0.02%
2020/12/07	13	47.58	13	47.53	47.35	0	20,647	0.00%
2020/12/04	80.1	47.24	11	47.08	47.20	69.1	20,442	0.34%
2020/12/03	23	47.61	31	47.75	47.60	-8	20,121	-0.04%
2020/12/02	40	47.49	20	47.59	47.45	20	20,090	0.10%
2020/12/01	19	48.17	16	47.85	48.20	3	19,979	0.02%
2020/11/30	29	49.01	31	49.24	48.05	-2	19,938	-0.01%
2020/11/27	40	48.01	34	47.99	48.40	6	19,702	0.03%
2020/11/26	26	46.84	17	46.74	47.45	9	19,443	0.05%
2020/11/25	14	45.90	0	0.00	45.75	14	19,207	0.07%
2020/11/24	20	47.63	26	47.41	46.85	-6	19,061	-0.03%
2020/11/23	30	46.87	5	47.20	46.75	25	18,805	0.13%
2020/11/20	8	46.38	3	46.47	46.25	5	18,968	0.03%
2020/11/19	10	46.85	19	46.91	46.50	-9	19,129	-0.05%
2020/11/18	5	46.38	0	0.00	46.35	5	19,335	0.03%
2020/11/17	17	47.16	26	47.22	46.65	-9	19,912	-0.05%
2020/11/16	2	47.40	17	47.06	46.80	-15	20,442	-0.07%
2020/11/13	15	47.30	6	46.87	46.70	9	20,731	0.04%
2020/11/12	37	47.02	125	47.49	46.90	-88	20,835	-0.42%	大賣/
2020/11/11	1	45.85	2	45.90	45.85	-1	20,461	0.00%
2020/11/10	0	0.00	3	45.23	44.90	-3	20,732	-0.01%
2020/11/09	10	45.31	3	45.30	45.25	7	21,800	0.03%
2020/11/06	5	45.71	10	45.89	45.30	-5	22,576	-0.02%
2020/11/05	4	44.13	7	44.49	44.70	-3	23,229	-0.01%
2020/11/04	7	43.78	2	43.68	43.80	5	24,048	0.02%
2020/11/03	25	43.92	8	43.94	43.75	17	24,687	0.07%
2020/11/02	3	43.10	4	43.25	43.25	-1	25,601	0.00%
2020/10/30	105	43.95	9	43.71	43.55	96	27,081	0.35%	大買/
2020/10/29	1	44.60	1	44.50	44.55	0	27,382	0.00%
2020/10/28	7	44.56	1	45.50	44.55	6	27,423	0.02%
2020/10/27	0	0.00	2	45.50	45.60	-2	27,518	-0.01%
2020/10/26	0	0.00	2	45.88	45.70	-2	27,982	-0.01%
2020/10/23	3	46.57	0	0.00	46.45	3	28,080	0.01%
2020/10/22	2	46.70	1	47.00	47.00	1	28,204	0.00%
2020/10/21	24	46.75	7	46.78	46.35	17	28,313	0.06%
2020/10/20	8	46.41	1	46.10	46.25	7	28,481	0.02%
2020/10/19	70	46.67	59	46.82	46.80	11	28,705	0.04%
2020/10/16	0	0.00	1	45.30	43.60	-1	28,456	0.00%
2020/10/15	6	45.35	5	45.20	45.10	1	29,164	0.00%
2020/10/14	5	45.40	0	0.00	45.05	5	29,634	0.02%
2020/10/13	6	45.00	4	44.80	45.70	2	29,856	0.01%
2020/10/12	5	45.95	11	45.59	45.30	-6	30,054	-0.02%
2020/10/08	3	46.18	126	46.35	46.30	-123	30,053	-0.41%	大賣/鉅額交易
2020/10/07	1	44.30	1	44.55	44.90	0	29,831	0.00%
2020/10/06	8	43.79	108	44.66	45.00	-100	29,996	-0.33%	大賣/
2020/10/05	7	42.79	33	42.24	42.90	-26	29,823	-0.09%
2020/09/30	5	40.63	1	40.80	40.75	4	29,671	0.01%
2020/09/28	13	41.28	0	0.00	41.85	13	30,098	0.04%
2020/09/25	100	41.35	3	41.08	41.15	97	30,399	0.32%
2020/09/24	105	43.16	1	44.00	43.05	104	30,492	0.34%	大買/鉅額交易
2020/09/23	0	0.00	2	45.70	45.00	-2	30,640	-0.01%
2020/09/22	3	45.93	10	45.70	45.70	-7	30,888	-0.02%
2020/09/21	0	0.00	4	46.90	47.25	-4	31,357	-0.01%
2020/09/18	2	47.13	1	47.05	46.95	1	31,337	0.00%
2020/09/17	6	47.24	3	47.05	47.00	3	31,523	0.01%
2020/09/16	1	47.95	0	0.00	47.05	1	31,661	0.00%
2020/09/15	21	47.35	12	47.57	47.50	9	31,599	0.03%
2020/09/14	4	47.24	12	47.53	46.60	-8	31,791	-0.03%
2020/09/11	14	47.10	4	47.11	47.30	10	32,083	0.03%
2020/09/10	24	46.95	38	47.13	46.25	-14	32,395	-0.04%
2020/09/09	2	45.20	4	45.08	45.15	-2	31,771	-0.01%
2020/09/08	1	44.25	0	0.00	44.05	1	31,868	0.00%
2020/09/07	3	45.15	0	0.00	44.40	3	32,136	0.01%
2020/09/04	4	43.31	21	44.62	44.80	-17	32,370	-0.05%
2020/09/03	2	44.60	1	44.60	44.40	1	32,591	0.00%
2020/09/02	14	44.85	0	0.00	45.00	14	32,629	0.04%
2020/09/01	17	45.01	117	45.13	45.40	-100	32,858	-0.30%	大賣/
2020/08/31	29	43.95	2	44.85	43.65	27	32,742	0.08%
2020/08/28	6	43.55	8	43.99	44.30	-2	33,059	-0.01%
2020/08/27	0	0.00	4	44.54	43.80	-4	33,321	-0.01%
2020/08/26	6	44.14	12	44.75	44.35	-6	33,705	-0.02%
2020/08/25	4	45.15	2	45.55	45.05	2	33,837	0.01%
2020/08/24	0	0.00	2	45.30	45.45	-2	33,911	-0.01%
2020/08/21	36	45.95	34	46.27	45.15	2	34,534	0.01%
2020/08/20	103	45.19	12	46.36	44.05	91	34,238	0.27%	大買/
2020/08/19	9	47.91	24	48.76	47.70	-15	33,907	-0.04%
2020/08/18	14	49.82	15	49.39	49.15	-1	33,793	0.00%
2020/08/17	18	50.89	22	50.36	50.20	-4	33,918	-0.01%
2020/08/14	9	49.79	31	50.16	50.50	-22	34,313	-0.06%
2020/08/13	62	51.01	34	50.86	49.25	28	34,217	0.08%
2020/08/12	40	53.21	17	53.26	53.10	23	33,525	0.07%
2020/08/11	14	52.86	14	52.56	52.50	0	33,359	0.00%
2020/08/10	19	51.89	13	51.70	51.00	6	33,122	0.02%
2020/08/07	39	53.70	19	53.52	52.80	20	32,895	0.06%
2020/08/06	48	53.30	34	53.62	53.40	14	32,555	0.04%
2020/08/05	70	52.11	134	51.78	52.50	-64	32,338	-0.20%	大賣/
2020/08/04	21	49.27	31	49.45	49.55	-10	31,486	-0.03%
2020/08/03	0	0.00	4	48.93	48.50	-4	31,569	-0.01%
2020/07/31	15	48.47	8	48.43	48.50	7	32,031	0.02%
2020/07/30	11	49.03	4	48.64	49.25	7	32,010	0.02%
2020/07/29	1	47.15	2	47.13	47.25	-1	31,895	0.00%
2020/07/28	9	47.60	16	47.82	46.90	-7	32,192	-0.02%
2020/07/27	4	47.78	9	48.48	47.55	-5	32,879	-0.02%
2020/07/24	77	48.56	13	48.80	48.40	64	33,427	0.19%
2020/07/23	12	50.34	30	50.21	50.30	-18	33,217	-0.05%
2020/07/22	14	49.67	9	49.66	49.45	5	33,065	0.02%
2020/07/21	17	49.74	110	50.04	49.00	-93	33,126	-0.28%	大賣/
2020/07/20	3	47.85	6	47.73	48.40	-3	32,756	-0.01%
2020/07/17	7	46.18	5	46.20	45.85	2	32,592	0.01%
2020/07/16	4	45.46	31	45.78	45.45	-27	33,170	-0.08%
2020/07/15	20	45.41	0	0.00	44.55	20	33,437	0.06%
2020/07/14	14	45.74	5	45.50	45.50	9	33,917	0.03%
2020/07/13	16	45.17	9	45.27	45.40	7	33,967	0.02%
2020/07/10	108	46.20	1	45.15	45.15	107	34,161	0.31%	大買/鉅額交易
2020/07/09	11	48.94	10	49.55	49.00	1	34,187	0.00%
2020/07/08	3	49.85	0	0.00	49.80	3	34,151	0.01%
2020/07/07	5	49.76	57	49.86	49.35	-52	34,128	-0.15%
2020/07/06	2	49.98	308	49.95	50.00	-306	34,344	-0.89%	大賣/鉅額交易
2020/07/03	8	48.74	20	48.60	48.50	-12	34,444	-0.03%
2020/07/02	2	47.83	2	47.70	48.00	0	34,802	0.00%
2020/07/01	0	0.00	9	47.77	47.20	-9	34,772	-0.03%
2020/06/30	7	47.75	14	47.96	47.70	-7	34,841	-0.02%
2020/06/29	10	46.90	1	47.25	46.70	9	34,695	0.03%
2020/06/24	1	46.05	4	46.33	47.10	-3	34,962	-0.01%
2020/06/22	0	0.00	4	46.91	46.60	-4	36,010	-0.01%
2020/06/19	18	47.39	5	47.79	47.45	13	36,293	0.04%
2020/06/18	6	47.71	69	47.23	47.85	-63	36,159	-0.17%
2020/06/17	9	46.09	59	46.67	46.05	-50	35,660	-0.14%
2020/06/16	5	44.80	93	44.52	44.80	-88	35,667	-0.25%
2020/06/15	15	44.31	2	44.45	43.70	13	35,849	0.04%
2020/06/12	22	44.56	28	43.97	45.00	-6	36,083	-0.02%
2020/06/11	11	46.19	10	45.80	44.50	1	36,124	0.00%
2020/06/10	95	46.46	7	46.24	46.00	88	36,030	0.24%
2020/06/09	1	45.40	5	45.25	45.60	-4	36,039	-0.01%
2020/06/08	3	45.28	21	45.38	45.25	-18	36,199	-0.05%
2020/06/05	21	44.54	3	44.98	44.25	18	36,074	0.05%
2020/06/04	9	45.01	17	45.00	44.60	-8	36,091	-0.02%
2020/06/03	6	44.09	78	44.16	44.05	-72	35,916	-0.20%
2020/06/02	33	43.36	28	43.53	43.20	5	35,702	0.01%
2020/06/01	8	42.89	1	42.90	43.20	7	35,377	0.02%
2020/05/29	6	42.03	8	42.04	42.00	-2	35,022	-0.01%
2020/05/28	18	42.19	35	42.30	42.10	-17	34,916	-0.05%
2020/05/27	1	41.05	5	40.79	40.95	-4	34,122	-0.01%
2020/05/26	3	40.93	11	40.58	40.15	-8	34,051	-0.02%
2020/05/25	0	0.00	21	38.44	40.15	-21	33,907	-0.06%
2020/05/22	11	40.50	16	39.72	39.60	-5	33,612	-0.01%
2020/05/21	8	39.73	10	40.93	41.30	-2	33,201	-0.01%
2020/05/20	26	39.04	76	39.17	39.15	-50	32,618	-0.15%
2020/05/19	51	40.33	5	40.02	39.30	46	32,530	0.14%
2020/05/18	40	39.66	33	39.56	38.85	7	31,990	0.02%
2020/05/15	97	41.96	2	41.90	42.00	95	31,299	0.30%
2020/05/14	29	42.99	79	42.43	41.95	-50	30,723	-0.16%
2020/05/13	2	43.73	3	43.93	44.10	-1	30,202	0.00%
2020/05/12	32	43.57	17	43.91	44.25	15	30,079	0.05%
2020/05/11	4	43.41	11	43.20	43.00	-7	29,914	-0.02%
2020/05/08	16	41.90	25	41.71	41.55	-9	29,380	-0.03%
2020/05/07	51	40.59	22	40.92	41.00	29	29,258	0.10%
2020/05/06	17	39.18	7	39.68	39.25	10	28,739	0.03%
2020/05/05	37	39.97	34	39.46	39.10	3	28,655	0.01%
2020/05/04	28	39.58	10	39.04	39.50	18	28,432	0.06%
2020/04/30	9	39.08	75	39.16	39.95	-66	28,255	-0.23%
2020/04/29	5	37.08	22	37.80	37.55	-17	27,612	-0.06%
2020/04/28	5	36.68	18	36.63	36.45	-13	27,050	-0.05%
2020/04/27	15	36.27	21	36.25	36.65	-6	26,985	-0.02%
2020/04/24	34	35.76	0	0.00	35.45	34	26,688	0.13%
2020/04/23	17	35.74	23	35.66	35.35	-6	26,299	-0.02%
2020/04/22	5	35.54	8	35.35	35.70	-3	25,993	-0.01%
2020/04/21	22	36.70	7	36.01	35.70	15	25,836	0.06%
2020/04/20	20	35.95	40	36.60	36.75	-20	25,133	-0.08%
2020/04/17	11	36.03	23	35.91	35.40	-12	24,815	-0.05%
2020/04/16	11	35.15	30	34.88	34.70	-19	24,354	-0.08%
2020/04/15	11	35.35	7	35.33	34.50	4	24,732	0.02%
2020/04/14	28	34.26	18	35.18	34.90	10	24,488	0.04%
2020/04/13	13	34.01	3	34.00	33.60	10	24,494	0.04%
2020/04/10	26	34.12	0	0.00	34.20	26	24,821	0.10%
2020/04/09	16	34.70	15	34.73	34.00	1	25,514	0.00%
2020/04/08	16	35.06	43	35.17	35.20	-27	25,418	-0.11%
2020/04/07	6	34.63	9	35.13	34.70	-3	24,919	-0.01%
2020/04/06	2	32.10	104	32.50	32.65	-102	24,255	-0.42%	大賣/鉅額交易
2020/04/01	14	31.58	6	31.62	31.75	8	23,929	0.03%
2020/03/31	73	31.53	17	31.59	31.25	56	23,832	0.23%
2020/03/30	15	30.53	8	30.58	31.10	7	23,473	0.03%
2020/03/27	5	31.59	7	31.49	30.80	-2	23,145	-0.01%
2020/03/26	5	30.25	26	29.67	31.30	-21	22,533	-0.09%
2020/03/25	17	29.23	18	29.35	29.40	-1	21,867	0.00%
2020/03/24	18	26.65	11	26.65	26.75	7	21,608	0.03%
2020/03/23	6	24.26	5	24.10	24.50	1	21,739	0.00%
2020/03/20	21	25.66	9	25.50	25.85	12	21,736	0.06%
2020/03/19	108	23.52	5	23.80	23.50	103	21,555	0.48%	大買/鉅額交易
2020/03/18	5	27.90	0	0.00	26.10	5	21,752	0.02%
2020/03/17	8	28.16	4	27.90	27.70	4	21,544	0.02%
2020/03/16	14	32.59	3	32.48	29.70	11	21,262	0.05%
2020/03/13	57	31.36	1	31.55	32.05	56	21,042	0.27%
2020/03/12	10	36.45	0	0.00	34.75	10	20,873	0.05%
2020/03/11	3	38.62	5	40.28	38.50	-2	20,670	-0.01%
2020/03/10	7	38.19	1	38.00	38.75	6	20,469	0.03%
2020/03/09	18	39.60	0	0.00	38.90	18	20,550	0.09%
2020/03/06	0	0.00	4	40.93	41.15	-4	20,496	-0.02%
2020/03/05	0	0.00	12	40.91	40.60	-12	20,648	-0.06%
2020/03/04	3	38.97	11	39.39	39.40	-8	20,493	-0.04%
2020/03/03	6	40.63	3	40.53	39.70	3	20,513	0.01%
2020/03/02	7	38.23	0	0.00	39.00	7	20,483	0.03%
2020/02/27	18	40.14	1	39.00	39.00	17	20,539	0.08%
2020/02/26	16	42.24	0	0.00	41.35	16	20,352	0.08%
2020/02/24	11	43.72	2	43.65	43.65	9	20,577	0.04%
2020/02/21	1	43.75	1	44.10	43.75	0	20,871	0.00%
2020/02/20	3	43.75	14	43.74	44.05	-11	21,172	-0.05%
2020/02/19	3	42.98	0	0.00	42.85	3	21,259	0.01%
2020/02/18	10	43.30	0	0.00	43.10	10	21,748	0.05%
2020/02/17	10	43.55	10	43.05	43.25	0	22,448	0.00%
2020/02/14	30	43.60	20	43.05	43.10	10	23,240	0.04%
2020/02/13	65	44.19	41	43.65	43.20	24	24,558	0.10%
2020/02/12	24	42.13	46	44.25	44.60	-22	25,914	-0.08%
2020/02/11	20	40.33	50	41.14	41.85	-30	25,711	-0.12%
2020/02/10	26	39.14	6	39.79	39.75	20	25,801	0.08%
2020/02/06	4	41.76	4	42.33	42.25	0	26,299	0.00%
2020/02/05	4	40.84	2	41.05	41.20	2	26,896	0.01%
2020/02/04	4	40.68	5	42.02	41.30	-1	27,189	0.00%
2020/02/03	0	0.00	14	38.43	40.00	-14	27,672	-0.05%
2020/01/31	6	40.53	0	0.00	40.90	6	28,052	0.02%
2020/01/30	12	42.28	4	43.78	41.85	8	28,072	0.03%
2020/01/20	2	46.45	12	46.22	46.45	-10	28,233	-0.04%
2020/01/17	2	45.90	14	45.91	45.45	-12	28,649	-0.04%
2020/01/16	3	45.73	3	46.40	45.55	0	28,846	0.00%
2020/01/15	16	46.76	9	46.94	46.30	7	28,983	0.02%
2020/01/14	5	46.43	19	46.74	46.80	-14	29,176	-0.05%
2020/01/13	6	46.25	12	46.48	46.35	-6	29,078	-0.02%
2020/01/10	12	45.56	4	45.44	45.65	8	29,337	0.03%
2020/01/09	17	45.10	45	45.31	45.20	-28	29,326	-0.10%
2020/01/08	8	42.79	15	43.37	43.40	-7	29,063	-0.02%
2020/01/07	18	42.62	9	43.02	43.20	9	29,218	0.03%
2020/01/06	37	42.14	14	41.88	41.65	23	29,767	0.08%
2020/01/03	128	44.80	3	44.00	43.85	125	29,727	0.42%	大買/鉅額交易
2020/01/02	3	46.75	38	46.74	47.00	-35	29,685	-0.12%
2019/12/31	20	45.18	8	45.06	45.10	12	29,739	0.04%
2019/12/30	4	45.10	40	45.08	44.90	-36	30,178	-0.12%
2019/12/27	11	45.38	2	45.28	45.40	9	30,544	0.03%
2019/12/26	52	45.25	0	0.00	45.15	52	31,259	0.17%
2019/12/25	10	45.95	0	0.00	46.40	10	31,405	0.03%
2019/12/24	0	0.00	1	46.40	46.25	-1	31,752	0.00%
2019/12/23	1	45.75	1	46.50	45.90	0	31,981	0.00%
2019/12/20	0	0.00	30	46.75	46.80	-30	32,123	-0.09%
2019/12/19	20	46.28	22	46.54	45.90	-2	32,661	-0.01%
2019/12/18	95	46.28	1	46.00	46.00	94	33,134	0.28%
2019/12/17	58	48.19	34	47.93	47.90	24	33,154	0.07%
2019/12/16	10	45.50	11	47.14	47.90	-1	33,259	0.00%
2019/12/13	72	46.56	2	45.80	45.80	70	33,304	0.21%
2019/12/12	7	48.33	15	48.67	48.75	-8	33,254	-0.02%
2019/12/11	28	47.73	6	47.75	47.70	22	33,557	0.07%
2019/12/10	17	47.76	3	48.03	48.30	14	33,920	0.04%
2019/12/09	10	48.34	10	48.24	47.75	0	34,326	0.00%
2019/12/06	55	48.22	61	47.60	47.45	-6	34,645	-0.02%
2019/12/05	12	47.74	10	47.85	47.95	2	35,780	0.01%
2019/12/04	47	47.72	27	47.08	46.90	20	37,666	0.05%
2019/12/03	69	49.10	47	48.60	48.45	22	39,329	0.06%
2019/12/02	45	48.62	40	49.05	49.90	5	39,620	0.01%
2019/11/29	13	49.42	17	48.82	48.95	-4	39,645	-0.01%
2019/11/28	34	49.64	17	49.54	49.40	17	39,863	0.04%
2019/11/27	40	50.43	47	50.96	50.00	-7	41,176	-0.02%
2019/11/26	18	50.76	37	50.69	50.50	-19	41,983	-0.05%
2019/11/25	2	50.10	4	50.20	49.60	-2	42,057	0.00%
2019/11/22	10	50.03	12	49.21	49.50	-2	42,338	0.00%
2019/11/21	23	49.78	1	50.10	49.50	22	42,736	0.05%
2019/11/20	3	50.15	15.6	50.10	50.60	-12.6	43,309	-0.03%
2019/11/19	3	50.40	4	50.95	50.60	-1	45,154	0.00%
2019/11/18	44	51.39	46	51.08	51.20	-2	45,711	0.00%
2019/11/15	80	51.74	115	52.28	51.00	-35	45,973	-0.08%	大賣/
2019/11/14	87	50.89	104	51.29	52.20	-17	46,146	-0.04%	大賣/
2019/11/13	80	49.78	66	50.35	50.90	14	46,986	0.03%
2019/11/12	15	48.84	46	48.65	50.10	-31	47,221	-0.07%
2019/11/11	13	46.89	29	46.86	47.05	-16	46,232	-0.03%
2019/11/08	3	44.10	7	44.15	44.70	-4	44,678	-0.01%
2019/11/07	16	42.88	5	43.23	43.30	11	44,375	0.02%
2019/11/06	21	44.28	19	44.10	43.90	2	44,263	0.00%
2019/11/05	6	45.14	11	45.19	45.45	-5	43,928	-0.01%
2019/11/04	21	44.47	23	44.75	45.00	-2	43,667	0.00%
2019/11/01	185	42.94	10	42.90	43.00	175	43,027	0.41%	大買/鉅額交易
2019/10/31	57	42.29	147	42.83	42.75	-90	42,830	-0.21%	大賣/
2019/10/30	3	40.30	28	41.43	41.80	-25	42,219	-0.06%
2019/10/29	3	40.88	0	0.00	40.75	3	41,778	0.01%
2019/10/28	4	41.49	117	42.00	41.80	-113	41,663	-0.27%	大賣/鉅額交易
2019/10/25	10	40.68	114	40.04	40.75	-104	41,324	-0.25%	大賣/鉅額交易
2019/10/24	7	41.34	22	41.20	41.50	-15	41,037	-0.04%
2019/10/23	4	41.20	6	41.43	41.85	-2	41,300	0.00%
2019/10/22	5	42.00	7	41.83	40.95	-2	42,375	0.00%
2019/10/21	2	41.18	11	41.25	41.30	-9	43,052	-0.02%
2019/10/18	21	41.37	16	41.64	41.30	5	43,326	0.01%
2019/10/17	4	40.76	1	40.90	40.85	3	43,947	0.01%
2019/10/16	2	40.65	8	41.02	41.30	-6	44,070	-0.01%
2019/10/15	11	41.41	5	41.21	40.75	6	43,931	0.01%
2019/10/14	4	40.90	44	40.01	41.20	-40	44,038	-0.09%
2019/10/09	31	39.10	85	38.62	38.60	-54	43,419	-0.12%
2019/10/08	5	38.65	25	38.48	38.95	-20	43,382	-0.05%
2019/10/07	1	38.35	3	38.57	38.15	-2	42,489	0.00%
2019/10/04	12	37.65	19	37.61	37.90	-7	41,966	-0.02%
2019/10/03	19	37.13	7	37.41	37.70	12	41,536	0.03%
2019/10/02	2	37.00	25	36.80	37.80	-23	41,033	-0.06%
2019/10/01	2	35.65	21	35.54	35.90	-19	40,230	-0.05%
2019/09/27	8	34.59	23	35.21	34.75	-15	39,831	-0.04%
2019/09/26	9	35.82	3	35.90	35.60	6	39,393	0.02%
2019/09/25	2	35.85	0	0.00	36.10	2	39,158	0.01%
2019/09/24	25	36.35	27	36.86	35.80	-2	39,255	-0.01%
2019/09/23	22	37.72	8	37.63	37.50	14	38,966	0.04%
2019/09/20	23	37.15	29	36.99	36.85	-6	38,463	-0.02%
2019/09/19	18	36.61	13	36.99	36.95	5	37,999	0.01%
2019/09/18	13	36.93	5	36.95	36.50	8	37,726	0.02%
2019/09/17	8	36.66	31	37.00	36.70	-23	37,174	-0.06%
2019/09/16	6	35.98	17	36.53	36.25	-11	37,095	-0.03%
2019/09/12	2	36.15	18	35.99	35.85	-16	36,562	-0.04%
2019/09/11	7	35.39	5	35.33	35.55	2	36,167	0.01%
2019/09/10	21	35.65	13	35.58	35.70	8	35,595	0.02%
2019/09/09	159	36.55	14	35.62	35.55	145	35,065	0.41%	大買/鉅額交易
2019/09/06	83	37.42	42	37.32	37.00	41	34,262	0.12%
2019/09/05	5	35.50	89	36.23	36.60	-84	32,356	-0.26%
2019/09/04	8	32.75	12	32.90	33.30	-4	30,454	-0.01%
2019/09/03	0	0.00	56	32.91	32.10	-56	30,089	-0.19%
2019/09/02	17	32.12	26	32.11	32.50	-9	29,806	-0.03%
2019/08/30	50	32.48	90	32.32	32.10	-40	29,435	-0.14%
2019/08/29	17	31.75	50	31.90	32.15	-33	28,021	-0.12%
2019/08/28	8	30.93	4	31.03	30.65	4	27,048	0.01%
2019/08/27	24	31.19	21	31.44	30.80	3	26,720	0.01%
2019/08/26	17	31.23	4	31.40	30.95	13	26,329	0.05%
2019/08/23	75	32.48	67	32.26	32.40	8	25,684	0.03%
2019/08/22	58	32.31	106	31.94	32.80	-48	24,986	-0.19%	大賣/
2019/08/21	32	29.68	53	29.99	30.60	-21	22,932	-0.09%
2019/08/20	13	29.58	49	29.33	29.10	-36	22,112	-0.16%
2019/08/19	27	29.85	43	29.83	29.60	-16	21,683	-0.07%
2019/08/16	20	29.67	52	29.61	29.50	-32	21,065	-0.15%
2019/08/15	5	28.32	81	27.57	28.60	-76	19,576	-0.39%
2019/08/14	4	27.50	14	27.73	27.50	-10	18,507	-0.05%
2019/08/12	0	0.00	40	26.95	26.75	-40	18,163	-0.22%
2019/08/08	0	0.00	10	26.60	26.85	-10	18,476	-0.05%
2019/08/07	1	26.60	11	26.40	26.25	-10	18,360	-0.05%
2019/08/06	5	25.10	32	26.06	26.25	-27	18,355	-0.15%
2019/08/05	6	25.57	0	0.00	25.50	6	18,274	0.03%
2019/08/02	30	25.82	5	25.95	26.00	25	18,250	0.14%
2019/07/31	2	26.65	54	26.74	27.00	-52	17,994	-0.29%
2019/07/30	29	26.21	9	26.29	26.20	20	17,759	0.11%
2019/07/29	31	26.58	3	26.85	26.50	28	17,817	0.16%
2019/07/26	26	26.51	2	26.55	26.75	24	17,716	0.14%
2019/07/25	20	26.78	38	26.93	27.05	-18	17,541	-0.10%
2019/07/24	119	27.04	60	26.65	26.35	59	17,125	0.34%	大買/
2019/07/23	72	28.51	15	28.44	28.20	57	16,007	0.36%
2019/07/22	33	28.90	24	28.90	29.00	9	14,988	0.06%
2019/07/19	100	29.73	62	29.50	29.25	38	14,758	0.26%
2019/07/18	33	28.96	35	28.92	29.05	-2	14,620	-0.01%
2019/07/17	2	28.65	20	28.64	28.70	-18	14,531	-0.12%
2019/07/16	7	28.24	17	28.45	28.60	-10	14,662	-0.07%
2019/07/15	2	27.65	74	27.77	28.20	-72	14,314	-0.50%
2019/07/12	41	26.81	24	26.69	27.10	17	14,129	0.12%
2019/07/11	2	25.80	7	25.94	25.95	-5	14,174	-0.04%
2019/07/10	3	26.33	1	26.35	26.30	2	14,850	0.01%
2019/07/08	7	26.53	11	26.62	26.40	-4	16,078	-0.02%
2019/07/05	7	26.68	2	26.70	26.70	5	16,403	0.03%
2019/07/04	11	26.76	8	26.83	26.90	3	16,726	0.02%
2019/07/03	8	26.72	2	26.75	26.65	6	16,980	0.04%
2019/07/02	9	26.59	27	26.70	26.65	-18	17,478	-0.10%
2019/07/01	5	26.63	17	26.64	26.60	-12	18,100	-0.07%
2019/06/28	25	26.21	17	26.19	26.05	8	18,963	0.04%
2019/06/27	2	25.95	37	25.77	26.00	-35	20,197	-0.17%
2019/06/25	13	25.40	10	25.55	25.30	3	20,709	0.01%
2019/06/24	16	25.66	2	25.75	25.80	14	20,854	0.07%
2019/06/21	35	25.83	24	26.32	25.95	11	20,896	0.05%
2019/06/20	2	25.33	4	25.44	25.35	-2	20,493	-0.01%
2019/06/19	33	25.20	6	25.30	25.25	27	20,503	0.13%
2019/06/18	40	24.88	1	24.85	24.85	39	20,559	0.19%
2019/06/17	43	24.95	6	24.90	24.95	37	20,649	0.18%
2019/06/14	55	25.29	24	25.23	25.00	31	20,766	0.15%
2019/06/13	1	25.35	19	25.23	25.35	-18	20,360	-0.09%
2019/06/12	6	25.17	1	25.15	25.20	5	20,296	0.02%
2019/06/11	0	0.00	9	24.97	24.90	-9	20,305	-0.04%
2019/06/10	0	0.00	70	23.84	24.35	-70	20,085	-0.35%
2019/06/06	7	23.41	2	23.40	23.40	5	20,058	0.02%
2019/06/05	21	23.55	0	0.00	23.45	21	20,117	0.10%
2019/06/04	42	23.53	0	0.00	23.50	42	20,139	0.21%
2019/06/03	1	23.35	1	23.20	23.35	0	20,228	0.00%
2019/05/31	0	0.00	17	23.29	23.15	-17	20,259	-0.08%
2019/05/30	0	0.00	9	22.31	22.80	-9	20,363	-0.04%
2019/05/29	11	22.08	6	22.23	22.05	5	20,338	0.02%
2019/05/28	6	22.83	0	0.00	22.60	6	20,280	0.03%
2019/05/27	10	22.65	44	22.75	23.15	-34	20,272	-0.17%
2019/05/24	17	23.35	1	23.45	23.00	16	20,291	0.08%
2019/05/23	1	23.00	8	23.50	23.70	-7	20,268	-0.03%
2019/05/22	10	23.95	16	23.79	23.55	-6	20,365	-0.03%
2019/05/21	7	23.22	2	23.30	23.20	5	20,493	0.02%
2019/05/20	1	23.50	10	23.55	23.50	-9	21,209	-0.04%
2019/05/17	1	24.05	10	24.26	23.75	-9	21,337	-0.04%
2019/05/16	6	23.72	13	24.46	23.65	-7	21,310	-0.03%
2019/05/15	3	24.05	9	23.96	23.95	-6	21,224	-0.03%
2019/05/14	7	22.55	13	22.70	23.50	-6	21,291	-0.03%
2019/05/13	23	23.32	4	23.18	23.10	19	21,387	0.09%
2019/05/10	16	23.97	2	24.30	24.00	14	21,375	0.07%
2019/05/09	17	24.44	0	0.00	24.35	17	21,316	0.08%
2019/05/08	17	24.57	1	24.65	25.00	16	21,224	0.08%
2019/05/07	0	0.00	7	24.83	24.80	-7	21,241	-0.03%
2019/05/06	9	24.68	9	24.79	24.50	0	21,236	0.00%
2019/05/03	3	25.77	14	25.80	25.75	-11	20,972	-0.05%
2019/04/30	10	25.39	0	0.00	25.55	10	20,948	0.05%
2019/04/29	15	25.60	25	25.43	25.90	-10	20,870	-0.05%
2019/04/26	21	25.70	20	25.81	25.70	1	20,598	0.00%
2019/04/25	13	26.05	27	26.04	26.10	-14	20,614	-0.07%
2019/04/24	35	26.29	22	26.26	25.85	13	20,653	0.06%
2019/04/23	4	27.90	5	28.39	27.55	-1	19,663	-0.01%
2019/04/22	42	28.17	73	28.11	28.10	-31	19,327	-0.16%
2019/04/19	8	27.53	15	27.55	27.35	-7	18,894	-0.04%
2019/04/18	45	27.55	22	27.36	27.00	23	18,667	0.12%
2019/04/17	36	27.82	41	28.09	27.50	-5	18,384	-0.03%
2019/04/16	56	28.43	111	28.51	28.05	-55	17,818	-0.31%	大賣/
2019/04/15	24	27.44	21	27.64	27.35	3	17,098	0.02%
2019/04/12	159	27.69	44	27.70	27.55	115	16,723	0.69%	大買/鉅額交易
2019/04/11	30	27.04	23	26.71	26.80	7	15,825	0.04%
2019/04/10	16	26.91	19	26.59	26.90	-3	15,437	-0.02%
2019/04/09	19	26.54	17	26.91	26.45	2	15,118	0.01%
2019/04/08	36	27.19	40	27.24	27.05	-4	14,820	-0.03%
2019/04/03	49	26.54	97	26.65	26.60	-48	14,225	-0.34%
2019/04/02	56	26.19	75	26.25	26.40	-19	13,501	-0.14%
2019/04/01	52	25.24	50	25.48	25.30	2	12,231	0.02%
2019/03/29	25	23.34	57	23.16	23.70	-32	10,574	-0.30%
2019/03/28	11	22.60	2	22.58	22.70	9	10,037	0.09%
2019/03/27	2	22.70	17	22.14	22.70	-15	10,028	-0.15%
2019/03/26	3	21.73	4	21.95	21.70	-1	10,195	-0.01%
2019/03/25	1	21.85	22	21.85	22.00	-21	10,179	-0.21%
2019/03/22	2	22.35	1	22.65	22.35	1	10,200	0.01%
2019/03/21	15	22.70	3	22.60	22.60	12	10,207	0.12%
2019/03/20	21	22.65	3	22.55	22.35	18	10,283	0.18%
2019/03/19	17	22.56	18	22.43	22.35	-1	10,382	-0.01%
2019/03/18	0	0.00	3	22.07	22.15	-3	10,457	-0.03%
2019/03/15	5	21.64	12	21.75	21.80	-7	10,411	-0.07%
2019/03/14	10	21.60	12	21.99	21.50	-2	10,552	-0.02%
2019/03/13	18	22.15	3	22.17	22.20	15	10,743	0.14%
2019/03/12	10	22.70	10	22.54	22.40	0	10,932	0.00%
2019/03/11	0	0.00	4	21.86	22.10	-4	11,167	-0.04%
2019/03/08	9	21.63	7	21.69	21.65	2	11,761	0.02%
2019/03/07	8	22.47	17	22.42	22.20	-9	11,895	-0.08%
2019/03/06	5	22.93	8	22.91	22.90	-3	12,051	-0.02%
2019/03/05	4	22.98	5	23.15	22.80	-1	12,248	-0.01%
2019/03/04	5	22.80	0	0.00	22.95	5	12,222	0.04%
2019/02/26	5	23.10	13	22.89	23.05	-8	12,267	-0.07%
2019/02/25	3	22.95	0	0.00	23.00	3	12,418	0.02%
2019/02/22	8	23.12	6	23.03	23.00	2	12,358	0.02%
2019/02/21	19	22.61	17	22.60	23.20	2	12,366	0.02%
2019/02/20	6	22.93	3	22.83	22.95	3	12,650	0.02%
2019/02/19	74	22.55	25	22.64	23.05	49	12,561	0.39%
2019/02/18	27	21.82	10	21.84	21.90	17	11,968	0.14%
2019/02/15	13	21.37	21	21.41	21.55	-8	12,015	-0.07%
2019/02/14	30	21.94	1	21.60	21.50	29	12,021	0.24%
2019/02/13	1	21.60	33	21.60	21.70	-32	11,962	-0.27%
2019/02/12	9	21.39	2	21.45	21.60	7	12,446	0.06%
2019/02/11	0	0.00	57	21.04	21.20	-57	12,566	-0.45%
2019/01/30	24	20.60	3	20.77	20.60	21	12,660	0.17%
2019/01/29	1	20.80	27	20.61	20.80	-26	13,024	-0.20%
2019/01/28	8	21.04	10	20.96	20.85	-2	13,415	-0.01%
2019/01/25	2	20.70	3	20.70	20.70	-1	13,626	-0.01%
2019/01/24	1	20.45	2	20.55	20.50	-1	13,733	-0.01%
2019/01/23	0	0.00	16	20.42	20.50	-16	13,935	-0.11%
2019/01/22	16	20.33	22	20.37	20.20	-6	14,072	-0.04%
2019/01/21	10	20.95	6	20.74	20.70	4	14,161	0.03%
2019/01/18	0	0.00	11	20.68	20.60	-11	14,266	-0.08%
2019/01/17	17	20.58	1	20.30	20.30	16	14,486	0.11%
2019/01/16	6	20.33	29	20.31	20.60	-23	14,495	-0.16%
2019/01/15	10	20.25	3	20.18	20.20	7	14,360	0.05%
2019/01/11	2	20.00	0	0.00	19.90	2	14,692	0.01%
2019/01/10	7	20.03	2	20.05	20.05	5	15,020	0.03%
2019/01/09	20	19.94	3	19.93	19.90	17	15,386	0.11%
2019/01/08	3	20.05	8	20.01	20.05	-5	15,487	-0.03%
2019/01/07	1	19.70	10	19.73	19.90	-9	15,621	-0.06%
2019/01/04	35	19.15	1	19.20	19.20	34	15,783	0.22%
2019/01/03	7	19.93	30	20.12	19.80	-23	15,907	-0.14%
2019/01/02	5	19.85	5	20.00	19.85	0	16,019	0.00%
2018/12/28	32	19.89	3	20.00	19.80	29	16,284	0.18%
2018/12/27	0	0.00	4	20.38	20.20	-4	16,852	-0.02%
2018/12/26	2	20.05	3	20.37	19.90	-1	16,926	-0.01%
2018/12/25	3	20.05	4	20.19	20.15	-1	17,065	-0.01%
2018/12/24	15	20.52	3	20.57	20.55	12	17,093	0.07%
2018/12/22	4	20.61	7	20.55	20.60	-3	17,189	-0.02%
2018/12/21	4	20.49	4	20.70	20.95	0	17,410	0.00%
2018/12/20	2	20.50	0	0.00	20.60	2	17,722	0.01%
2018/12/19	13	21.47	1	21.45	21.30	12	17,714	0.07%
2018/12/18	1	21.00	0	0.00	21.05	1	17,683	0.01%
2018/12/17	12	21.24	0	0.00	21.05	12	17,765	0.07%
2018/12/14	8	21.68	9	21.91	21.50	-1	17,781	-0.01%
2018/12/13	2	21.95	17	21.92	21.95	-15	17,820	-0.08%
2018/12/12	2	21.60	3	21.60	21.60	-1	17,689	-0.01%
2018/12/11	15	21.38	2	21.10	21.10	13	17,662	0.07%
2018/12/10	5	20.66	3	20.68	20.65	2	17,651	0.01%
2018/12/07	13	21.17	12	21.07	21.20	1	17,651	0.01%
2018/12/06	11	21.03	11	20.84	20.35	0	17,640	0.00%
2018/12/05	10	21.74	1	21.70	21.80	9	17,458	0.05%
2018/12/04	5	22.47	11	22.43	22.40	-6	17,852	-0.03%
2018/12/03	6	21.99	39	21.79	22.30	-33	17,951	-0.18%
2018/11/30	11	20.57	3	20.52	20.40	8	17,427	0.05%
2018/11/29	9	20.38	18	20.63	20.00	-9	17,294	-0.05%
2018/11/28	6	20.12	31	20.13	20.35	-25	17,213	-0.15%
2018/11/27	1	19.35	53	19.67	19.85	-52	17,126	-0.30%
2018/11/26	7	19.34	2	19.35	19.20	5	17,119	0.03%
2018/11/23	13	19.05	2	19.45	19.05	11	17,118	0.06%
2018/11/22	23	20.00	27	19.97	19.45	-4	17,050	-0.02%
2018/11/21	10	19.40	4	19.50	19.55	6	16,899	0.04%
2018/11/20	6	19.72	21	19.71	19.65	-15	16,952	-0.09%
2018/11/19	31	20.04	46	20.26	20.10	-15	17,034	-0.09%
2018/11/16	5	19.55	4	19.78	19.20	1	16,955	0.01%
2018/11/15	1	19.50	66	19.49	19.55	-65	16,886	-0.38%
2018/11/14	2	19.10	57	19.12	19.10	-55	16,986	-0.32%
2018/11/13	48	18.07	4	18.16	18.70	44	17,107	0.26%
2018/11/12	4	18.15	33	18.56	18.60	-29	17,024	-0.17%
2018/11/09	89	18.22	2	18.30	18.30	87	16,951	0.51%
2018/11/08	15	19.29	47	19.32	19.00	-32	16,502	-0.19%
2018/11/07	2	19.00	25	19.12	18.85	-23	16,287	-0.14%
2018/11/06	69	18.93	14	19.17	18.75	55	16,284	0.34%
2018/11/05	45	20.26	9	20.53	19.90	36	15,950	0.23%
2018/11/02	1	21.30	82	20.92	21.30	-81	15,614	-0.52%
2018/11/01	14	20.15	26	20.31	20.30	-12	15,470	-0.08%
2018/10/31	0	0.00	51	19.74	19.80	-51	15,696	-0.32%
2018/10/30	2	19.13	2	19.10	19.15	0	15,858	0.00%
2018/10/29	1	18.70	2	18.78	18.95	-1	16,107	-0.01%
2018/10/26	50	18.80	39	18.79	18.35	11	16,437	0.07%
2018/10/25	41	18.35	9	18.61	18.25	32	16,927	0.19%
2018/10/24	2	19.85	0	0.00	19.75	2	16,924	0.01%
2018/10/23	22	20.12	2	20.10	20.10	20	16,963	0.12%
2018/10/22	0	0.00	1	20.45	20.80	-1	17,118	-0.01%
2018/10/19	2	20.40	0	0.00	20.45	2	17,055	0.01%
2018/10/18	20	20.73	49	20.81	20.95	-29	17,019	-0.17%
2018/10/17	48	20.74	40	21.19	20.35	8	16,837	0.05%
2018/10/16	7	21.23	35	21.31	21.20	-28	16,856	-0.17%
2018/10/15	2	20.35	36	20.77	20.75	-34	16,972	-0.20%
2018/10/12	10	19.69	28	20.01	20.10	-18	16,971	-0.11%
2018/10/11	14	19.48	3	19.38	19.35	11	17,020	0.06%
2018/10/09	1	21.60	5	21.50	21.50	-4	17,107	-0.02%
2018/10/08	7	21.74	30	21.83	21.65	-23	17,213	-0.13%
2018/10/05	29	21.73	10	21.72	21.40	19	17,064	0.11%
2018/10/04	5	23.75	14	23.52	23.45	-9	16,604	-0.05%
2018/10/03	7	24.05	9	23.67	23.70	-2	16,650	-0.01%
2018/10/02	0	0.00	3	24.47	24.50	-3	16,732	-0.02%
2018/10/01	18	24.35	0	0.00	24.40	18	16,847	0.11%
2018/09/28	27	24.28	0	0.00	24.10	27	16,892	0.16%
2018/09/27	19	24.75	1	24.65	24.65	18	16,787	0.11%
2018/09/26	20	24.52	26	24.67	24.55	-6	16,534	-0.04%
2018/09/25	10	25.10	17	25.02	24.70	-7	16,640	-0.04%
2018/09/21	0	0.00	7	24.04	24.10	-7	16,420	-0.04%
2018/09/20	5	23.44	2	23.40	23.25	3	16,399	0.02%
2018/09/19	1	24.00	0	0.00	23.65	1	16,559	0.01%
2018/09/18	11	24.16	3	24.15	23.95	8	16,537	0.05%
2018/09/17	20	24.20	32	24.69	24.80	-12	16,679	-0.07%
2018/09/14	67	24.16	38	24.58	24.60	29	16,705	0.17%
2018/09/13	18	23.51	5	23.55	23.55	13	16,891	0.08%
2018/09/12	59	23.66	0	0.00	23.10	59	17,158	0.34%
2018/09/11	15	23.42	45	23.69	23.85	-30	17,449	-0.17%
2018/09/10	6	23.42	110	23.71	23.30	-104	18,032	-0.58%	大賣/鉅額交易
2018/09/07	30	26.28	2	27.05	25.85	28	19,104	0.15%
2018/09/06	11	28.06	4	28.14	28.00	7	21,158	0.03%
2018/09/05	4	28.23	0	0.00	27.85	4	22,206	0.02%
2018/09/04	13	27.95	0	0.00	27.90	13	22,719	0.06%
2018/09/03	32	28.92	1	28.80	28.55	31	22,715	0.14%
2018/08/31	0	0.00	6	29.43	29.40	-6	22,722	-0.03%
2018/08/30	1	29.10	0	0.00	29.10	1	22,854	0.00%
2018/08/29	3	29.10	10	29.20	29.10	-7	22,947	-0.03%
2018/08/28	6	29.13	21	29.21	28.90	-15	23,098	-0.06%
2018/08/27	5	29.15	6	29.23	29.25	-1	23,249	0.00%
2018/08/24	20	28.85	1	28.55	28.80	19	23,183	0.08%
2018/08/23	26	28.97	53	29.00	28.95	-27	23,073	-0.12%
2018/08/22	28	27.63	5	27.70	27.60	23	22,828	0.10%
2018/08/21	10	27.11	12	27.03	27.20	-2	22,932	-0.01%
2018/08/20	56	28.09	0	0.00	27.40	56	23,086	0.24%
2018/08/17	12	29.30	4	29.15	29.00	8	22,995	0.03%
2018/08/16	22	28.70	22	29.23	29.05	0	23,348	0.00%
2018/08/15	7	29.64	11	29.50	29.35	-4	23,421	-0.02%
2018/08/14	11	29.78	1	30.65	30.50	10	23,514	0.04%
2018/08/13	16	30.07	1	30.70	29.85	15	23,716	0.06%
2018/08/10	3	31.25	23	31.37	31.10	-20	23,821	-0.08%
2018/08/09	5	31.60	4	31.73	31.50	1	23,939	0.00%
2018/08/08	3	32.17	0	0.00	31.90	3	24,118	0.01%
2018/08/07	41	32.22	47	32.36	32.00	-6	24,418	-0.02%
2018/08/06	24	32.95	46	32.88	33.00	-22	24,297	-0.09%
2018/08/03	14	32.33	13	32.95	32.00	1	24,510	0.00%
2018/08/02	16	32.33	1	32.15	32.20	15	24,651	0.06%
2018/08/01	7	31.75	29	31.51	32.20	-22	25,327	-0.09%
2018/07/31	3	30.50	5	31.08	30.40	-2	25,290	-0.01%
2018/07/30	1	30.90	1	30.80	30.40	0	25,140	0.00%
2018/07/27	5	30.70	16	30.76	30.90	-11	25,161	-0.04%
2018/07/26	3	29.75	6	30.18	30.25	-3	25,300	-0.01%
2018/07/25	0	0.00	17	29.45	30.00	-17	25,565	-0.07%
2018/07/24	6	29.21	3	29.27	29.35	3	25,400	0.01%
2018/07/23	14	29.18	5	29.17	29.05	9	25,313	0.04%
2018/07/20	14	30.70	7	30.44	30.25	7	25,076	0.03%
2018/07/19	20	29.95	61	30.00	29.95	-41	24,901	-0.16%
2018/07/18	34	30.05	11	29.87	30.10	23	24,931	0.09%
2018/07/17	20	29.42	22	29.36	29.10	-2	24,825	-0.01%
2018/07/16	19	30.43	0	0.00	30.00	19	24,839	0.08%
2018/07/13	4	31.10	8	30.99	31.00	-4	24,691	-0.02%
2018/07/12	13	30.85	2	30.80	31.00	11	24,774	0.04%
2018/07/11	20	30.65	2	30.75	30.75	18	24,952	0.07%
2018/07/10	4	30.53	3	30.55	30.35	1	25,171	0.00%
2018/07/09	2	30.45	10	30.76	31.15	-8	26,232	-0.03%
2018/07/06	13	30.78	0	0.00	30.80	13	26,899	0.05%
2018/07/05	9	31.48	7	31.19	30.65	2	26,945	0.01%
2018/07/04	42	32.22	5	31.60	31.95	37	26,993	0.14%
2018/07/03	8	32.94	9	33.02	32.50	-1	27,117	0.00%
2018/07/02	4	32.74	14	32.54	32.55	-10	26,962	-0.04%
2018/06/29	1	32.00	1	32.20	32.35	0	27,093	0.00%
2018/06/28	59	31.98	23	32.23	31.65	36	27,009	0.13%
2018/06/26	39	32.39	31	32.15	32.55	8	26,929	0.03%
2018/06/25	34	33.36	3	32.93	33.00	31	26,886	0.12%
2018/06/22	66	33.46	18	33.61	33.15	48	26,980	0.18%
2018/06/21	19	34.67	9	35.32	34.60	10	26,896	0.04%
2018/06/20	68	34.80	67	35.34	35.60	1	26,861	0.00%
2018/06/19	78	36.17	23	35.81	34.90	55	26,765	0.21%
2018/06/15	109	38.21	22	38.56	37.70	87	26,255	0.33%	大買/
2018/06/14	93	38.28	120	38.26	38.90	-27	24,915	-0.11%	大賣/
2018/06/13	58	35.29	51	35.10	35.40	7	22,937	0.03%
2018/06/12	105	34.35	55	34.52	33.80	50	22,031	0.23%	大買/
2018/06/11	28	32.96	3	32.75	32.75	25	21,673	0.12%
2018/06/08	6	33.53	3	33.77	33.40	3	21,921	0.01%
2018/06/07	9	33.81	4	33.95	33.65	5	22,377	0.02%
2018/06/06	3	34.55	10	34.61	34.55	-7	22,251	-0.03%
2018/06/05	35	34.58	30	34.33	34.15	5	22,400	0.02%
2018/06/04	0	0.00	58	34.78	34.90	-58	22,455	-0.26%
2018/06/01	11	33.70	2	33.83	33.70	9	22,512	0.04%
2018/05/31	2	34.08	3	33.83	33.60	-1	22,802	0.00%
2018/05/30	34	33.66	10	33.57	33.55	24	23,288	0.10%
2018/05/29	12	35.13	9	34.73	34.50	3	23,391	0.01%
2018/05/28	16	35.14	5	34.95	34.95	11	23,570	0.05%
2018/05/25	3	34.20	3	34.40	34.20	0	23,415	0.00%
2018/05/24	1	34.15	68	33.94	34.45	-67	23,628	-0.28%
2018/05/23	48	33.28	6	33.45	33.15	42	23,605	0.18%
2018/05/22	0	0.00	8	34.00	33.40	-8	23,453	-0.03%
2018/05/21	4	33.35	37	33.86	33.80	-33	23,377	-0.14%
2018/05/18	23	32.78	9	33.13	32.70	14	23,167	0.06%
2018/05/17	6	33.26	0	0.00	33.30	6	23,090	0.03%
2018/05/16	21	33.22	18	33.17	33.10	3	23,046	0.01%
2018/05/15	21	34.31	44	34.63	33.80	-23	22,957	-0.10%
2018/05/14	2	34.40	19	34.43	34.15	-17	23,036	-0.07%
2018/05/11	37	34.45	31	34.80	34.10	6	23,132	0.03%
2018/05/10	17	34.11	19	34.19	33.80	-2	22,666	-0.01%
2018/05/09	25	33.48	67	33.63	33.20	-42	22,350	-0.19%
2018/05/08	13	32.33	25	33.00	32.80	-12	21,464	-0.06%
2018/05/07	5	31.05	25	31.38	30.95	-20	21,176	-0.09%
2018/05/04	7	31.54	0	0.00	30.95	7	21,506	0.03%
2018/05/03	1	31.75	28	31.69	31.75	-27	22,074	-0.12%
2018/05/02	31	30.86	34	31.06	31.35	-3	21,805	-0.01%
2018/04/30	4	29.66	5	29.75	29.75	-1	21,501	0.00%
2018/04/27	2	29.33	4	29.38	29.30	-2	21,559	-0.01%
2018/04/26	4	29.60	10	29.50	29.00	-6	21,626	-0.03%
2018/04/25	3	30.00	3	29.82	30.10	0	21,588	0.00%
2018/04/24	21	30.05	0	0.00	30.00	21	21,592	0.10%
2018/04/23	5	31.45	3	31.00	31.00	2	21,465	0.01%
2018/04/20	33	31.50	42	31.39	32.10	-9	21,387	-0.04%
2018/04/19	2	31.78	5	31.79	31.70	-3	21,201	-0.01%
2018/04/18	13	31.78	16	32.13	31.70	-3	21,291	-0.01%
2018/04/17	27	31.85	16	31.74	31.45	11	21,209	0.05%
2018/04/16	37	32.84	2	32.85	32.65	35	21,189	0.17%
2018/04/13	159	33.00	188	33.20	33.05	-29	21,166	-0.14%	大買/大賣/
2018/04/12	12	30.91	29	30.74	31.35	-17	20,249	-0.08%
2018/04/11	5	28.83	3	28.50	28.50	2	19,771	0.01%
2018/04/10	4	29.54	2	29.55	29.40	2	19,800	0.01%
2018/04/09	12	29.81	0	0.00	29.00	12	19,934	0.06%
2018/04/03	6	30.07	20	30.05	30.20	-14	19,923	-0.07%
2018/04/02	4	30.49	15	30.75	30.45	-11	20,214	-0.05%
2018/03/31	1	29.60	3	29.87	30.05	-2	20,072	-0.01%
2018/03/30	4	30.10	5	29.56	29.50	-1	20,210	0.00%
2018/03/29	18	30.06	3	30.00	30.00	15	20,387	0.07%
2018/03/28	4	30.16	3	29.90	29.90	1	20,561	0.00%
2018/03/27	6	31.08	5	31.06	30.95	1	20,417	0.00%
2018/03/26	20	30.27	9	30.46	30.65	11	20,355	0.05%
2018/03/23	17	30.91	7	30.66	30.50	10	20,233	0.05%
2018/03/22	8	32.00	29	32.02	32.00	-21	19,980	-0.11%
2018/03/21	8	31.38	23	31.49	31.55	-15	19,663	-0.08%
2018/03/20	13	30.78	30	30.55	30.60	-17	19,418	-0.09%
2018/03/19	84	31.53	30	31.17	31.10	54	19,183	0.28%
2018/03/16	13	32.21	22	32.54	32.15	-9	18,762	-0.05%
2018/03/15	19	32.73	9	32.79	32.60	10	18,777	0.05%
2018/03/14	6	33.28	18	33.51	33.20	-12	18,836	-0.06%
2018/03/13	42	33.55	55	33.01	32.95	-13	18,651	-0.07%
2018/03/12	6	32.42	11	32.48	32.25	-5	18,307	-0.03%
2018/03/09	21	32.39	4	31.90	31.90	17	18,457	0.09%
2018/03/08	15	32.27	8	32.31	32.25	7	18,686	0.04%
2018/03/07	17	32.01	2	32.60	31.85	15	18,602	0.08%
2018/03/06	23	32.81	24	32.76	32.80	-1	18,614	-0.01%
2018/03/05	81	33.70	7	33.22	33.10	74	18,739	0.39%
2018/03/02	10	33.98	45	34.38	34.70	-35	18,481	-0.19%
2018/03/01	29	34.10	43	34.21	33.85	-14	18,503	-0.08%
2018/02/27	51	34.72	4	34.05	34.00	47	18,561	0.25%
2018/02/26	73	35.07	11	35.21	34.80	62	19,253	0.32%
2018/02/23	20	35.25	37	35.47	35.85	-17	19,068	-0.09%
2018/02/22	11	33.30	0	0.00	33.30	11	19,016	0.06%
2018/02/21	1	33.65	3	34.00	33.80	-2	19,254	-0.01%
2018/02/12	7	33.34	0	0.00	33.05	7	19,375	0.04%
2018/02/09	27	31.95	25	32.96	33.35	2	19,537	0.01%
2018/02/08	4	34.50	5	34.31	34.30	-1	19,637	-0.01%
2018/02/06	2	36.05	5	34.95	34.65	-3	20,642	-0.01%
2018/02/05	22	37.15	44	36.96	37.20	-22	20,457	-0.11%
2018/02/02	1	36.15	4	36.15	35.85	-3	20,599	-0.01%
2018/02/01	33	35.67	12	36.38	35.65	21	21,815	0.10%
2018/01/31	54	36.11	33	36.14	36.20	21	22,319	0.09%
2018/01/30	4	37.08	53	37.11	37.15	-49	22,530	-0.22%
2018/01/29	32	35.54	23	36.17	36.45	9	23,005	0.04%
2018/01/26	135	35.79	20	35.63	34.90	115	23,509	0.49%	大買/鉅額交易
2018/01/25	17	38.17	2	38.75	38.00	15	22,966	0.07%
2018/01/24	12	38.18	5	38.25	38.25	7	23,424	0.03%
2018/01/23	8	38.62	0	0.00	38.50	8	23,505	0.03%
2018/01/22	0	0.00	1	39.10	39.15	-1	23,584	0.00%
2018/01/18	5	38.50	0	0.00	38.30	5	23,471	0.02%
2018/01/17	3	38.95	10	38.90	38.70	-7	23,421	-0.03%
2018/01/16	4	38.55	4	38.88	39.20	0	23,463	0.00%
2018/01/15	1	38.90	0	0.00	38.90	1	23,448	0.00%
2018/01/12	2	39.30	13	39.47	39.60	-11	23,531	-0.05%
2018/01/11	4	38.54	4	38.50	38.20	0	23,511	0.00%
2018/01/10	122	38.11	6	38.41	38.00	116	23,773	0.49%	大買/鉅額交易
2018/01/09	73	40.11	2	39.50	39.65	71	23,536	0.30%
2018/01/08	7	42.06	72	42.20	41.80	-65	23,289	-0.28%
2018/01/05	2	40.58	26	40.65	40.80	-24	22,986	-0.10%
2018/01/04	2	40.08	9	39.98	40.00	-7	22,763	-0.03%
2018/01/03	29	39.42	5	39.37	39.00	24	22,867	0.10%
2018/01/02	2	38.20	15	39.66	40.00	-13	22,745	-0.06%

〈焦點股〉華通航天板及手機板獲看旺股價爆大量創24年新高價Anue鉅亨－2023/12/14

...詳全文

東陽、華通瞄準偏價外UDN聯合新聞網－2023/12/13

東陽（1319）與華通（2313）近期股價處在高檔整理，偏多投資人可運用認購權證積極操作。權證發行商表示，挑選偏價外且槓......詳全文

【籌碼週報】預期手機需求回溫？華通、全新、富世達獲投信籌碼青睞，上週投信買超11檔個股一次看Anue鉅亨－2023/11/29

...詳全文

華通

券商分點績效/獲利分析

元大-萬華券商分點個股進出
元大-萬華券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華通

券商分點績效/獲利分析

元大-萬華 券商分點個股進出 元大-萬華 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-萬華券商分點個股進出
元大-萬華券商分點全部個股操作績效/獲利分析