華通 (2313)-元大-大統券商分點個股進出

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
77.6
漲跌
▲2.6
漲幅
+3.47%
成交量
23,393張
產業
上市電子零組件類股
1852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-大統券商分點個股進出

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-大統券商分點個股進出
元大-大統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
2024/04/26	5	76.70	29	77.71	77.60	-24	29,786	-0.08%
2024/04/25	5	75.10	6	75.30	75.00	-1	29,631	0.00%
2024/04/24	5	74.24	5.6	74.36	74.30	-0.6	29,751	0.00%
2024/04/23	8.1	73.42	7	72.96	72.90	1.1	29,834	0.00%
2024/04/22	10	74.67	8	75.08	73.80	2	29,948	0.01%
2024/04/19	19.8	75.39	9	75.97	76.10	10.8	29,858	0.04%
2024/04/18	7	77.63	4	78.23	77.50	3	29,762	0.01%
2024/04/17	16.1	78.04	19	77.81	78.00	-3	29,828	-0.01%
2024/04/16	28.1	77.53	7	77.34	76.60	21.1	29,938	0.07%
2024/04/15	14.4	79.89	2	79.70	79.70	12.4	29,832	0.04%
2024/04/12	22	80.63	12	81.66	81.90	10	29,842	0.03%
2024/04/11	18.1	80.50	6	80.50	80.20	12.1	29,737	0.04%
2024/04/10	7	82.53	34	82.59	81.80	-27	29,707	-0.09%
2024/04/09	25.2	82.04	14.2	81.45	81.40	11	29,710	0.04%
2024/04/08	21.1	82.88	42.2	82.97	83.50	-21.1	29,554	-0.07%
2024/04/03	15.1	79.46	3	79.60	79.60	12.1	29,085	0.04%
2024/04/02	12	80.44	13	80.48	80.20	-1	29,292	0.00%
2024/04/01	32	80.51	32	79.59	79.20	0	29,279	0.00%
2024/03/29	13	79.61	18	80.28	80.40	-5	29,170	-0.02%
2024/03/28	6.1	78.64	5	78.38	78.20	1.1	29,054	0.00%
2024/03/27	6	76.95	12	78.09	77.70	-6	29,268	-0.02%
2024/03/26	49.4	78.97	35	76.69	75.90	14.4	29,380	0.05%
2024/03/25	16	79.27	14.1	80.60	80.00	1.9	29,320	0.01%
2024/03/22	44.3	79.08	19	79.44	79.50	25.3	29,473	0.09%
2024/03/21	28	79.45	29	79.70	79.40	-1	29,535	0.00%
2024/03/20	35.2	80.28	20	78.83	78.40	15.2	29,906	0.05%
2024/03/19	9	81.40	9	81.91	81.00	0	31,496	0.00%
2024/03/18	22	80.68	44.2	81.07	82.10	-22.2	32,411	-0.07%
2024/03/15	24	78.14	16	78.25	77.70	8	32,922	0.02%
2024/03/14	31	79.90	24	79.75	78.70	7	32,926	0.02%
2024/03/13	52.3	81.70	58	81.55	81.20	-5.7	32,844	-0.02%
2024/03/12	60	83.49	50.4	83.72	82.40	9.6	32,839	0.03%
2024/03/11	23	80.57	71.4	80.26	82.00	-48.3	31,964	-0.15%
2024/03/08	55	76.51	39.2	76.70	75.60	15.8	30,884	0.05%
2024/03/07	62	78.35	42	77.26	76.20	20	31,035	0.06%
2024/03/06	8	76.74	17.1	77.69	77.60	-9.1	30,914	-0.03%
2024/03/05	20.5	76.84	17	76.66	76.40	3.5	31,431	0.01%
2024/03/04	23.1	77.31	50.5	77.76	77.00	-27.4	32,972	-0.08%
2024/03/01	24.5	74.97	43	73.44	74.30	-18.5	34,387	-0.05%
2024/02/29	10	74.98	12	75.71	76.10	-2	35,913	-0.01%
2024/02/27	35.7	76.15	19	75.27	75.40	16.7	37,024	0.04%
2024/02/26	20.4	77.74	33	77.72	77.20	-12.6	37,017	-0.03%
2024/02/23	76.7	79.81	65.1	79.28	78.40	11.6	37,294	0.03%
2024/02/22	35	76.99	73.2	78.39	80.10	-38.2	37,042	-0.10%
2024/02/21	16.5	71.58	18.5	72.58	72.90	-2	36,963	-0.01%
2024/02/20	7	72.69	18.1	72.76	72.70	-11.1	37,178	-0.03%
2024/02/19	8	71.38	1	72.50	71.00	7	37,102	0.02%
2024/02/16	22	71.88	13	72.24	72.00	9	37,364	0.02%
2024/02/15	31.2	71.70	32	71.24	71.00	-0.8	37,615	0.00%
2024/02/05	21	70.71	20.6	71.58	71.60	0.4	38,983	0.00%
2024/02/02	14.1	70.76	15	70.53	70.20	-0.9	40,232	0.00%
2024/02/01	14	69.01	18	69.87	70.00	-4	40,191	-0.01%
2024/01/31	35.3	69.90	22	69.55	69.50	13.3	40,454	0.03%
2024/01/30	10.1	70.87	13	71.17	70.50	-2.9	40,550	-0.01%
2024/01/29	11	70.42	3	70.30	71.00	8	40,656	0.02%
2024/01/26	12.2	69.56	12	68.99	69.00	0.2	40,985	0.00%
2024/01/25	10	70.05	10	70.22	69.80	0	41,188	0.00%
2024/01/24	18	70.48	23	70.68	70.40	-5	40,982	-0.01%
2024/01/23	14	69.30	11	69.19	69.70	3	40,968	0.01%
2024/01/22	19.2	67.44	12	67.03	66.90	7.2	40,683	0.02%
2024/01/19	2	65.90	2	67.15	67.40	0	40,499	0.00%
2024/01/18	28.4	66.40	24	65.54	65.50	4.4	40,505	0.01%
2024/01/17	32	68.42	24	67.74	68.00	8	40,429	0.02%
2024/01/16	10	67.98	10	68.88	69.50	0	40,321	0.00%
2024/01/15	12	67.18	7	67.91	67.90	5	40,266	0.01%
2024/01/12	24	66.55	39	66.45	66.40	-15	40,339	-0.04%
2024/01/11	9.1	67.49	5.1	67.45	67.30	4	40,304	0.01%
2024/01/10	16.2	66.94	19	67.36	68.00	-2.8	40,527	-0.01%
2024/01/09	6.4	68.46	7	68.10	67.90	-0.6	41,032	0.00%
2024/01/08	20.2	68.56	42	68.89	69.00	-21.8	41,031	-0.05%
2024/01/05	8	68.94	8	69.40	69.20	0	41,117	0.00%
2024/01/04	16	69.58	16	69.24	69.00	0	41,422	0.00%
2024/01/03	11	68.32	10	68.85	69.00	1	41,492	0.00%
2024/01/02	35.3	69.67	30	69.26	69.20	5.3	41,369	0.01%
2023/12/29	12.1	70.40	8	70.45	70.70	4.1	41,584	0.01%
2023/12/28	31.6	71.98	25	70.90	70.80	6.6	41,629	0.02%
2023/12/27	21.2	72.53	12	72.66	72.80	9.2	41,882	0.02%
2023/12/26	10	71.50	23	72.19	72.50	-13	42,037	-0.03%
2023/12/25	22.1	72.35	34	72.38	71.50	-11.9	42,320	-0.03%
2023/12/22	25.1	73.33	24	72.72	72.10	1.1	42,424	0.00%
2023/12/21	26	73.11	10	73.29	73.30	16	42,481	0.04%
2023/12/20	29	71.37	32	71.98	72.00	-3	42,524	-0.01%
2023/12/19	34.2	71.08	19	70.97	70.90	15.2	42,868	0.04%
2023/12/18	24.1	72.39	22	71.79	71.60	2.1	43,549	0.00%
2023/12/15	24.3	74.04	27	73.27	72.90	-2.7	44,545	-0.01%
2023/12/14	79.1	75.37	73.5	76.21	74.50	5.6	46,545	0.01%
2023/12/13	36	73.28	134.9	72.92	74.40	-98.9	46,806	-0.21%	大賣/
2023/12/12	67	71.20	19	71.44	70.90	48	47,561	0.10%
2023/12/11	22	69.25	18.3	69.30	69.00	3.7	47,292	0.01%
2023/12/08	71	70.24	19	69.19	69.00	52	47,602	0.11%
2023/12/07	34.9	70.17	44	69.38	69.20	-9.1	48,515	-0.02%
2023/12/06	50.4	71.96	35	70.94	71.10	15.4	48,288	0.03%
2023/12/05	28.3	71.57	22	71.83	71.90	6.3	48,248	0.01%
2023/12/04	34	73.41	33	73.72	72.90	1	48,965	0.00%
2023/12/01	38	71.93	35	72.42	72.10	3	50,497	0.01%
2023/11/30	60.4	73.30	92.1	73.02	73.30	-31.7	49,705	-0.06%
2023/11/29	91.4	74.94	96.5	74.88	74.80	-5.1	48,693	-0.01%
2023/11/28	131	72.41	126.5	72.25	74.20	4.5	46,827	0.01%	大買/大賣/
2023/11/27	106	69.64	112.1	69.62	69.70	-6.1	44,777	-0.01%	大買/大賣/
2023/11/24	82	66.23	78.5	67.00	67.60	3.5	42,790	0.01%
2023/11/22	40	64.01	48.6	64.50	64.70	-8.6	40,597	-0.02%
2023/11/21	123	64.62	146.6	65.43	64.50	-23.6	39,860	-0.06%	大買/大賣/
2023/11/20	75	60.67	77.2	61.73	63.00	-2.2	38,050	-0.01%
2023/11/17	39	58.08	79	58.43	59.00	-40	36,572	-0.11%
2023/11/16	55.1	56.76	59	57.12	57.20	-3.9	36,094	-0.01%
2023/11/15	23.4	57.56	30	57.55	57.10	-6.6	35,884	-0.02%
2023/11/14	88.2	58.19	78.1	57.77	57.70	10.1	35,570	0.03%
2023/11/13	76	59.03	63.4	58.99	59.10	12.6	35,109	0.04%
2023/11/10	53	57.27	68	57.66	57.20	-15	33,434	-0.04%
2023/11/09	56	54.51	46	54.83	54.80	10	31,750	0.03%
2023/11/08	5	54.32	23	55.01	54.90	-18	31,548	-0.06%
2023/11/07	16.2	54.10	13	54.45	54.40	3.2	31,258	0.01%
2023/11/06	63	54.17	62	53.97	53.90	1	31,127	0.00%
2023/11/03	33.1	54.29	31	54.42	54.40	2.1	30,839	0.01%
2023/11/02	8	53.79	7	54.10	54.10	1	30,609	0.00%
2023/11/01	14	52.92	18	52.90	52.70	-4	30,568	-0.01%
2023/10/31	70	54.15	41	53.39	52.80	29	30,502	0.10%
2023/10/30	3.1	52.82	5	53.34	53.50	-1.9	30,046	-0.01%
2023/10/27	69	52.46	70	52.22	52.20	-1	29,963	0.00%
2023/10/26	19	52.36	18	52.34	52.20	1	30,052	0.00%
2023/10/25	4	53.73	10	53.84	53.70	-6	29,867	-0.02%
2023/10/24	16	52.67	20	52.99	52.90	-4	29,717	-0.01%
2023/10/23	6	52.67	15	52.79	52.70	-9	29,641	-0.03%
2023/10/20	39	51.08	46	51.73	52.10	-7	29,565	-0.02%
2023/10/19	29.1	51.80	28	52.22	52.30	1.1	29,457	0.00%
2023/10/18	46.6	52.64	44	51.95	52.10	2.6	29,411	0.01%
2023/10/17	46.1	54.63	34	54.59	53.90	12.1	29,148	0.04%
2023/10/16	13.1	52.27	42	52.88	53.30	-28.9	28,656	-0.10%
2023/10/13	46	53.13	51	53.15	53.20	-5	28,854	-0.02%
2023/10/12	29.1	53.76	22	53.90	54.20	7.1	29,327	0.02%
2023/10/11	44.1	52.57	27	52.49	52.20	17.1	28,844	0.06%
2023/10/06	62	52.48	61.2	51.89	51.80	0.8	28,703	0.00%
2023/10/05	25.2	52.94	23.2	53.27	52.60	2	28,592	0.01%
2023/10/04	7.3	51.03	7	51.79	52.10	0.3	28,224	0.00%
2023/10/03	93	52.77	89	52.08	52.00	4	28,024	0.01%
2023/10/02	41.1	53.77	45	54.27	54.30	-3.9	27,611	-0.01%
2023/09/28	90	53.56	87.1	53.07	53.00	3	27,410	0.01%
2023/09/27	47.2	53.73	49	53.78	53.80	-1.8	27,321	-0.01%
2023/09/26	43	54.73	51	54.48	54.30	-8	26,988	-0.03%
2023/09/25	84	55.09	43	54.78	54.70	41	26,553	0.15%
2023/09/22	36.4	54.72	39	55.41	55.60	-2.6	26,212	-0.01%
2023/09/21	62.6	55.30	73	55.57	55.50	-10.4	25,657	-0.04%
2023/09/20	101.4	57.10	76	56.91	56.60	25.4	24,776	0.10%	大買/
2023/09/19	117.7	58.83	118.8	58.25	56.90	-1.1	23,512	0.00%	大買/大賣/
2023/09/18	54.1	56.83	76.1	57.53	57.60	-21.9	20,843	-0.11%
2023/09/15	51.3	53.51	77	54.42	54.40	-25.7	18,459	-0.14%
2023/09/14	36.1	50.30	54.2	50.80	50.80	-18.1	16,435	-0.11%
2023/09/13	36	50.12	21.2	50.38	50.40	14.8	15,673	0.09%
2023/09/12	44	49.58	71.1	50.36	50.80	-27.1	15,093	-0.18%
2023/09/11	21.2	48.49	26.5	48.31	48.20	-5.3	13,942	-0.04%
2023/09/08	68.7	48.42	37	48.91	48.85	31.7	13,491	0.24%
2023/09/07	70.1	49.93	96.5	49.60	48.80	-26.3	13,015	-0.20%
2023/09/06	47.1	49.33	142.1	49.84	50.40	-95.1	11,877	-0.80%	大賣/
2023/09/05	0	0.00	20	46.02	46.10	-20	9,507	-0.21%
2023/09/04	0.2	44.88	2	44.95	45.45	-1.8	9,471	-0.02%
2023/09/01	5	44.95	0	0.00	45.00	5	9,543	0.05%
2023/08/31	19	45.66	9.3	45.58	45.30	9.7	9,583	0.10%
2023/08/30	0	0.00	16.4	44.95	44.95	-16.4	9,402	-0.17%
2023/08/28	0.1	43.85	2	43.90	43.70	-2	9,540	-0.02%
2023/08/25	2	43.40	2	43.50	43.50	0	9,605	0.00%
2023/08/24	5.2	43.98	3	44.00	43.70	2.2	9,731	0.02%
2023/08/23	1.3	43.45	15	43.39	43.45	-13.7	9,875	-0.14%
2023/08/22	14	42.39	14	42.69	42.75	0	10,159	0.00%
2023/08/21	0	0.00	3.2	42.37	42.50	-3.2	10,296	-0.03%
2023/08/18	18	43.15	16	42.63	42.55	2	10,314	0.02%
2023/08/17	7.1	43.21	10	43.48	43.75	-3	10,360	-0.03%
2023/08/16	11	43.37	14	43.54	43.50	-3	10,462	-0.03%
2023/08/15	9.1	43.80	2	44.00	44.00	7.1	10,626	0.07%
2023/08/14	19	44.02	22	43.63	43.60	-3	10,661	-0.03%
2023/08/11	23	44.75	15	44.67	44.70	8	10,691	0.07%
2023/08/10	9	45.37	12.3	45.05	44.95	-3.3	10,763	-0.03%
2023/08/09	6	45.80	0	0.00	46.00	6	10,677	0.06%
2023/08/08	35	46.41	17.7	46.24	45.90	17.3	10,711	0.16%
2023/08/07	12	45.88	15	46.42	46.45	-3	10,484	-0.03%
2023/08/04	14	44.39	11.3	44.42	44.40	2.8	10,243	0.03%
2023/08/02	7	44.81	5	44.70	44.70	2	10,258	0.02%
2023/08/01	12	45.26	11	45.04	45.00	1	10,265	0.01%
2023/07/31	6.2	45.81	9	45.71	45.50	-2.9	10,246	-0.03%
2023/07/28	1	45.05	0	0.00	45.05	1	10,127	0.01%
2023/07/27	18	44.86	12	45.13	45.05	6	10,160	0.06%
2023/07/26	8	45.85	8	45.09	45.05	0	10,120	0.00%
2023/07/25	11	45.48	12	45.97	45.95	-1	10,081	-0.01%
2023/07/24	9	44.77	11	44.73	44.65	-2	10,070	-0.02%
2023/07/21	19	44.91	11	45.00	45.00	8	10,087	0.08%
2023/07/20	27.5	45.20	9.4	45.45	45.45	18.2	10,106	0.18%
2023/07/19	10.2	47.60	13.1	45.91	45.70	-2.9	10,253	-0.03%
2023/07/18	23	48.27	32	47.98	48.10	-9	10,109	-0.09%
2023/07/17	51.1	48.25	32	48.12	48.50	19.1	9,815	0.19%
2023/07/14	0	0.00	3	46.02	45.70	-3	9,152	-0.03%
2023/07/13	11.6	46.01	21	45.92	45.70	-9.4	9,333	-0.10%
2023/07/12	0	0.00	7.7	45.76	45.75	-7.7	9,272	-0.08%
2023/07/11	3	45.48	0	0.00	45.60	3	9,261	0.03%
2023/07/10	9.2	45.11	5.2	45.22	44.85	4	9,478	0.04%
2023/07/07	1	45.60	0.1	45.55	45.60	0.9	9,657	0.01%
2023/07/06	0	0.00	17	46.06	45.50	-17	9,681	-0.18%
2023/07/05	11	46.30	20.2	46.08	46.10	-9.2	9,675	-0.10%
2023/07/04	8	44.89	8	44.85	44.95	0	9,335	0.00%
2023/07/03	0	0.00	0.1	44.95	44.90	-0.1	9,327	0.00%
2023/06/30	19	44.63	18	44.40	44.40	1	9,374	0.01%
2023/06/29	15	44.87	16.1	44.90	44.80	-1.1	9,460	-0.01%
2023/06/28	1	44.95	21.2	44.84	44.85	-20.2	9,328	-0.22%
2023/06/27	2	44.30	3	44.18	44.10	-1	9,185	-0.01%
2023/06/26	3	43.73	9.1	43.53	43.75	-6.1	9,152	-0.07%
2023/06/21	1	43.25	0	0.00	43.25	1	9,308	0.01%
2023/06/20	0	0.00	7	43.21	43.30	-7	9,402	-0.07%
2023/06/19	17	43.30	4	43.34	43.25	13	9,480	0.14%
2023/06/16	8	43.29	0	0.00	43.45	8	9,512	0.08%
2023/06/15	10	43.45	0	0.00	43.40	10	9,480	0.11%
2023/06/14	0	0.00	1	43.90	43.65	-1	9,525	-0.01%
2023/06/13	34.1	43.47	6	43.30	43.80	28.1	9,712	0.29%
2023/06/12	5	43.92	0	0.00	43.80	5	9,732	0.05%
2023/06/09	0	0.00	1.1	44.25	44.20	-1.1	9,784	-0.01%
2023/06/08	4.1	43.68	5	44.06	44.05	-0.9	9,938	-0.01%
2023/06/07	17	44.28	21	44.15	44.10	-4	10,081	-0.04%
2023/06/06	1	44.50	8.3	44.52	44.50	-7.3	10,034	-0.07%
2023/06/05	3	44.17	4	44.29	44.10	-1	10,009	-0.01%
2023/06/02	6	44.66	4.1	44.65	44.35	1.9	10,128	0.02%
2023/06/01	5	44.26	53.3	44.02	44.45	-48.3	10,087	-0.48%
2023/05/31	4	44.10	0	0.00	44.10	4	10,077	0.04%
2023/05/30	19	44.05	7.1	44.09	44.10	11.9	10,040	0.12%
2023/05/29	18	44.27	17	44.36	44.30	1	9,999	0.01%
2023/05/26	5	44.25	10	43.88	44.25	-5	9,907	-0.05%
2023/05/25	2	43.25	1.1	42.80	43.35	0.9	9,676	0.01%
2023/05/24	2	42.45	2	42.45	42.60	0	9,602	0.00%
2023/05/23	19	42.29	14	42.18	42.20	5	9,612	0.05%
2023/05/22	23	42.90	16	42.78	42.75	7	9,467	0.07%
2023/05/19	0	0.00	12.1	43.03	43.50	-12.1	9,372	-0.13%
2023/05/18	1.1	42.02	2	42.15	42.10	-0.9	9,245	-0.01%
2023/05/17	7	41.71	0	0.00	41.70	7	9,228	0.08%
2023/05/16	11	41.94	4	41.83	41.80	7	9,105	0.08%
2023/05/15	3	41.87	3	42.18	42.20	0	8,984	0.00%
2023/05/12	1.2	42.96	0	0.00	42.05	1.2	9,001	0.01%
2023/05/11	1.2	42.96	0	0.00	42.40	1.2	8,992	0.01%
2023/05/10	2.1	43.35	1	43.25	43.20	1.1	8,994	0.01%
2023/05/09	2.1	43.46	0	0.00	43.75	2.1	9,083	0.02%
2023/05/08	1	43.45	3	43.52	43.75	-2	9,201	-0.02%
2023/05/05	10	42.95	0	0.00	43.15	10	9,264	0.11%
2023/05/04	1	43.05	0	0.00	43.35	1	9,454	0.01%
2023/05/03	1	42.85	0	0.00	43.25	1	9,619	0.01%
2023/05/02	1.1	43.25	0	0.00	43.30	1.1	9,763	0.01%
2023/04/28	16	43.12	30	43.03	43.10	-14	9,993	-0.14%
2023/04/27	7	43.05	9	43.08	43.10	-2	9,991	-0.02%
2023/04/26	8	41.86	1	42.10	42.30	7	9,950	0.07%
2023/04/25	10	41.82	26.4	41.81	41.55	-16.4	9,987	-0.16%
2023/04/24	65	42.10	35	41.86	41.75	30	10,012	0.30%
2023/04/21	16	43.35	12.5	43.13	43.00	3.5	9,978	0.04%
2023/04/20	10	43.62	7	43.68	43.70	3	10,046	0.03%
2023/04/19	33	44.06	20	43.93	43.80	13	10,141	0.13%
2023/04/18	26	44.76	17	44.79	44.60	9	10,097	0.09%
2023/04/17	14	44.39	28	44.44	44.55	-14	10,034	-0.14%
2023/04/14	22	44.04	6	44.13	44.10	16	9,992	0.16%
2023/04/13	25	43.93	4	43.90	44.00	21	9,974	0.21%
2023/04/12	36	46.35	28	46.36	46.35	8	9,686	0.08%
2023/04/11	9	46.82	6	46.96	46.85	3	9,416	0.03%
2023/04/10	1	46.90	1	46.95	46.90	0	9,359	0.00%
2023/04/06	8	46.11	8	46.20	46.20	0	9,176	0.00%
2023/03/31	23	46.51	21	46.48	46.35	2	9,230	0.02%
2023/03/30	6	46.23	5	46.34	46.30	1	9,245	0.01%
2023/03/28	8	45.57	9	45.62	45.55	-1	9,237	-0.01%
2023/03/27	9	45.62	9	45.89	45.95	0	9,255	0.00%
2023/03/24	2.1	45.77	8	45.62	45.65	-5.9	9,358	-0.06%
2023/03/23	30.5	44.70	11	44.85	44.70	19.5	9,205	0.21%
2023/03/22	12	44.98	23	44.93	45.10	-11	9,177	-0.12%
2023/03/21	2	44.45	4.1	44.97	44.90	-2.1	9,177	-0.02%
2023/03/20	1	43.55	5	44.16	44.30	-4	9,303	-0.04%
2023/03/17	30	43.21	18	43.31	43.30	12	9,522	0.13%
2023/03/16	28.2	43.43	23	43.12	43.10	5.2	9,527	0.05%
2023/03/15	24	44.55	24.3	44.29	44.20	-0.3	9,696	0.00%
2023/03/14	18	44.68	13	44.52	44.50	5	9,815	0.05%
2023/03/13	28.1	44.72	24	45.07	45.15	4.1	9,884	0.04%
2023/03/10	41	45.67	32	45.26	45.25	9	10,005	0.09%
2023/03/09	4	46.66	9	46.64	46.50	-5	10,078	-0.05%
2023/03/08	2	46.50	4	47.00	47.00	-2	10,252	-0.02%
2023/03/07	11	46.80	11	46.87	46.90	0	10,272	0.00%
2023/03/06	1	46.40	2	46.00	46.10	-1	10,195	-0.01%
2023/03/03	0.4	46.80	0	0.00	46.75	0.4	10,145	0.00%
2023/03/02	4	46.25	2	46.33	46.45	2	10,170	0.02%
2023/03/01	15	45.20	15	45.92	46.00	0	10,181	0.00%
2023/02/24	1	45.60	7	45.68	45.60	-6	10,192	-0.06%
2023/02/23	1	45.90	0	0.00	45.90	1	10,187	0.01%
2023/02/22	12	45.61	8	45.80	45.95	4	10,395	0.04%
2023/02/21	13	46.34	21	46.67	46.20	-8	10,715	-0.07%
2023/02/20	2	46.68	2	46.65	46.65	0	10,972	0.00%
2023/02/17	23	46.55	6	46.60	46.60	17	11,200	0.15%
2023/02/16	5	46.26	7	46.36	46.40	-2	11,429	-0.02%
2023/02/15	20	45.70	7	45.73	45.80	13	12,011	0.11%
2023/02/10	3	45.40	2	45.70	45.70	1	12,674	0.01%
2023/02/09	2	45.80	0	0.00	45.70	2	12,975	0.02%
2023/02/08	2	45.95	7	46.25	46.30	-5	13,052	-0.04%
2023/02/07	27	45.82	26	45.78	45.70	1	13,138	0.01%
2023/02/06	23	46.08	22	46.37	46.30	1	13,099	0.01%
2023/02/03	18	46.84	4	46.75	46.75	14	13,014	0.11%
2023/02/02	22	46.47	25	46.68	46.75	-3	13,041	-0.02%
2023/02/01	7	45.95	8	46.48	46.55	-1	12,888	-0.01%
2023/01/31	5	45.59	2	45.65	45.55	3	12,883	0.02%
2023/01/30	17	44.57	17	45.18	45.10	0	12,927	0.00%
2023/01/17	4.1	44.00	8	44.15	44.25	-3.9	12,752	-0.03%
2023/01/16	11	43.30	10	43.86	44.00	1	12,837	0.01%
2023/01/13	17	43.75	13	43.48	43.50	4	12,890	0.03%
2023/01/12	7.1	43.84	7	44.10	44.10	0.1	12,946	0.00%
2023/01/11	36.1	44.12	31	44.00	44.00	5.1	12,957	0.04%
2023/01/10	21	44.57	21	44.69	44.70	0	12,793	0.00%
2023/01/09	19.5	44.53	19	45.00	45.10	0.5	12,780	0.00%
2023/01/06	10	44.01	7	44.29	44.30	3	12,731	0.02%
2023/01/05	34	44.94	41	44.88	44.70	-7	12,835	-0.05%
2023/01/04	12	45.33	12	45.35	45.35	0	12,913	0.00%
2023/01/03	4	44.69	2	45.45	45.55	2	13,039	0.02%
2022/12/30	18	44.97	17	44.50	44.50	1	13,197	0.01%
2022/12/29	17	44.72	0	0.00	45.00	17	13,400	0.13%
2022/12/28	25	45.57	44	45.03	44.80	-19	13,534	-0.14%
2022/12/27	9	46.48	7	46.40	46.40	2	13,495	0.01%
2022/12/26	1	46.20	0	0.00	46.10	1	13,538	0.01%
2022/12/23	22	45.53	22	45.90	45.95	0	13,646	0.00%
2022/12/22	20	46.73	18	46.45	46.45	2	13,669	0.01%
2022/12/21	4	46.75	5	46.68	46.65	-1	13,819	-0.01%
2022/12/20	35	47.34	83	46.83	46.60	-48	13,914	-0.34%
2022/12/19	37	48.41	20	47.94	47.95	17	13,947	0.12%
2022/12/16	9	48.37	17	48.36	48.90	-8	14,020	-0.06%
2022/12/15	6	47.88	7	48.45	48.50	-1	13,975	-0.01%
2022/12/14	24	47.78	12	47.80	47.80	12	14,194	0.08%
2022/12/13	28	48.06	26	47.75	47.75	2	14,220	0.01%
2022/12/12	33	48.08	28	48.05	48.05	5	14,278	0.04%
2022/12/09	45	49.68	37	48.84	48.80	8	14,409	0.06%
2022/12/08	10	49.04	10.1	49.41	49.40	-0.1	14,403	0.00%
2022/12/07	43	50.23	37	49.24	49.10	6	14,834	0.04%
2022/12/06	19	50.75	19	51.21	51.10	0	14,662	0.00%
2022/12/05	14	51.03	16	51.33	51.30	-2	14,559	-0.01%
2022/12/02	38.3	50.92	9	51.12	51.10	29.3	14,565	0.20%
2022/12/01	16	50.30	11.2	50.23	50.10	4.8	14,398	0.03%
2022/11/30	4	48.83	22	49.39	49.55	-18	14,656	-0.12%
2022/11/29	6	48.30	8	48.47	48.45	-2	14,729	-0.01%
2022/11/28	16	47.73	14	48.48	48.50	2	14,753	0.01%
2022/11/25	17	48.20	22	48.11	48.05	-5	14,962	-0.03%
2022/11/24	19	48.35	14	48.35	48.35	5	15,216	0.03%
2022/11/23	9.1	48.08	9	48.05	48.05	0.1	15,817	0.00%
2022/11/22	20	47.68	21	47.80	47.80	-1	16,376	-0.01%
2022/11/21	22	48.16	24	48.20	48.20	-2	16,747	-0.01%
2022/11/18	38	48.94	40	48.52	48.40	-2	16,831	-0.01%
2022/11/17	21	48.83	38	48.98	49.00	-17	16,712	-0.10%
2022/11/16	43	47.47	62	48.05	48.15	-19	16,425	-0.12%
2022/11/15	26	47.54	27	47.94	48.00	-1	16,220	-0.01%
2022/11/14	40	47.66	28	47.40	47.40	12	16,185	0.07%
2022/11/11	24	47.91	54	48.09	47.95	-30	16,145	-0.19%
2022/11/10	21	46.00	16	46.36	46.20	5	16,227	0.03%
2022/11/09	28	46.00	29	46.10	46.05	-1	16,358	-0.01%
2022/11/08	44	45.57	45	45.26	45.10	-1	16,292	-0.01%
2022/11/07	70	45.41	42	44.81	44.80	28	16,260	0.17%
2022/11/04	36	45.69	30	45.98	46.00	6	16,184	0.04%
2022/11/03	4	44.25	12	45.87	46.15	-8	16,373	-0.05%
2022/11/02	10	44.40	8	44.89	44.95	2	16,566	0.01%
2022/11/01	5	43.59	6	44.32	44.40	-1	17,113	-0.01%
2022/10/31	22	43.56	24	43.70	43.70	-2	17,771	-0.01%
2022/10/28	26	42.21	20	42.10	42.10	6	17,980	0.03%
2022/10/27	29	42.58	39	42.53	42.85	-10	18,148	-0.06%
2022/10/26	42	42.55	50	41.35	41.35	-8	18,045	-0.04%
2022/10/25	33	43.43	31	43.15	43.15	2	17,911	0.01%
2022/10/24	33	44.25	35	43.85	43.80	-2	17,985	-0.01%
2022/10/21	28	43.39	28	43.28	43.25	0	17,961	0.00%
2022/10/20	61	43.12	39	43.51	43.50	22	17,999	0.12%
2022/10/19	38	44.90	38	44.15	44.15	0	17,937	0.00%
2022/10/18	14	44.86	18	45.36	45.35	-4	17,953	-0.02%
2022/10/17	30	42.93	25	44.14	44.80	5	18,047	0.03%
2022/10/14	22	44.80	25	44.89	44.80	-3	18,179	-0.02%
2022/10/13	49	44.60	36	43.20	43.20	13	18,510	0.07%
2022/10/12	7	44.49	9	44.53	45.00	-2	18,730	-0.01%
2022/10/11	40	44.11	34	43.31	43.30	6	18,873	0.03%
2022/10/07	42	46.55	38	46.40	46.35	4	19,401	0.02%
2022/10/06	44	47.03	36	46.51	46.50	8	19,774	0.04%
2022/10/05	20	46.21	22	46.51	46.55	-2	19,665	-0.01%
2022/10/04	13	44.90	15	45.60	45.70	-2	19,594	-0.01%
2022/10/03	19	44.43	16	44.32	44.25	3	19,639	0.02%
2022/09/30	6	43.55	3	44.82	45.20	3	19,846	0.02%
2022/09/29	9	44.46	9	44.77	44.40	0	20,194	0.00%
2022/09/28	42	45.48	35	43.95	43.80	7	20,476	0.03%
2022/09/27	3	45.83	6	46.35	46.75	-3	20,371	-0.01%
2022/09/26	38	46.17	32	45.39	45.25	6	20,339	0.03%
2022/09/23	23	47.24	23	47.30	47.30	0	20,358	0.00%
2022/09/22	3	46.85	0	0.00	47.60	3	20,396	0.01%
2022/09/21	37	47.51	75	47.34	46.90	-38	20,453	-0.19%
2022/09/20	20	48.40	40	48.47	48.50	-20	20,344	-0.10%
2022/09/19	9	48.27	9	48.43	48.45	0	20,397	0.00%
2022/09/16	36	48.13	36	48.25	48.25	0	20,579	0.00%
2022/09/15	44	48.97	42	48.68	48.60	2	20,553	0.01%
2022/09/14	122.1	48.99	28	49.15	49.15	94.1	20,633	0.46%	大買/
2022/09/13	30	50.90	32	50.69	50.50	-2	20,251	-0.01%
2022/09/12	33	51.73	29	51.66	51.60	4	20,199	0.02%
2022/09/08	6	51.05	5	51.36	51.40	1	20,424	0.00%
2022/09/07	6	49.82	7	50.16	50.20	-1	20,598	0.00%
2022/09/06	49	51.61	43	50.33	50.30	6	20,848	0.03%
2022/09/05	32	51.43	32	51.72	51.70	0	20,563	0.00%
2022/09/02	16	50.61	13	50.81	50.50	3	20,388	0.01%
2022/09/01	35	51.56	32	50.70	50.70	3	20,511	0.01%
2022/08/31	28	52.61	27	52.72	52.70	1	20,509	0.01%
2022/08/30	43	53.32	47	53.14	53.40	-4	20,767	-0.02%
2022/08/29	61	50.51	81	51.04	51.70	-20	20,825	-0.10%
2022/08/26	14	52.04	23.1	52.26	52.40	-9.1	20,422	-0.04%
2022/08/25	23	51.12	11	51.10	50.90	12	20,349	0.06%
2022/08/24	5	50.44	4	50.63	50.60	1	20,530	0.00%
2022/08/23	4	50.18	2	50.00	50.00	2	20,487	0.01%
2022/08/22	9	49.73	7	50.60	50.00	2	20,561	0.01%
2022/08/19	5	50.00	6	50.28	50.30	-1	20,739	0.00%
2022/08/18	5	49.05	9	49.42	49.55	-4	20,715	-0.02%
2022/08/17	37	50.49	42	49.33	48.80	-5	20,751	-0.02%
2022/08/16	13	51.46	11	52.02	52.00	2	20,481	0.01%
2022/08/15	29	51.10	26	50.97	51.00	3	20,407	0.01%
2022/08/12	15	51.29	19	51.15	51.10	-4	20,771	-0.02%
2022/08/11	16	50.92	19	51.09	50.90	-3	21,178	-0.01%
2022/08/10	11	50.90	13	51.14	51.20	-2	21,436	-0.01%
2022/08/09	9	50.18	14	50.72	50.70	-5	21,796	-0.02%
2022/08/08	23	50.06	30	50.32	50.70	-7	22,056	-0.03%
2022/08/05	18	49.08	20	49.36	49.15	-2	22,060	-0.01%
2022/08/04	21	48.23	16	48.82	48.55	5	21,423	0.02%
2022/08/03	10	47.35	8	48.12	48.45	2	21,273	0.01%
2022/08/02	6	47.61	7	47.76	47.55	-1	21,266	0.00%
2022/08/01	8	48.59	7	48.50	48.50	1	21,359	0.00%
2022/07/29	10	48.58	9	48.56	48.70	1	21,701	0.00%
2022/07/28	9	47.88	19	48.02	47.65	-10	21,938	-0.05%
2022/07/27	5	47.83	9	47.49	48.10	-4	21,884	-0.02%
2022/07/26	12	48.06	9	47.99	47.95	3	21,804	0.01%
2022/07/25	4	48.50	9	48.76	48.90	-5	21,976	-0.02%
2022/07/22	3	48.77	3	49.00	49.10	0	22,002	0.00%
2022/07/21	7	48.94	12	49.27	49.35	-5	22,092	-0.02%
2022/07/20	19.1	50.09	22	49.90	49.70	-3	22,151	-0.01%
2022/07/19	34	49.59	22	49.74	49.65	12	21,948	0.05%
2022/07/18	13	49.11	10	49.09	48.80	3	21,669	0.01%
2022/07/15	91	48.70	95.5	48.52	48.50	-4.5	21,507	-0.02%
2022/07/14	19	46.18	29	45.98	47.00	-10	21,021	-0.05%
2022/07/13	5	43.68	16	44.22	44.15	-11	20,835	-0.05%
2022/07/12	8	42.96	3	43.30	42.55	5	20,926	0.02%
2022/07/08	5	43.97	4	44.09	44.20	1	21,589	0.00%
2022/07/07	15	42.21	12	43.63	43.80	3	21,699	0.01%
2022/07/06	13	42.55	21	42.26	41.95	-8	21,471	-0.04%
2022/07/05	11	41.61	3	42.10	41.75	8	21,434	0.04%
2022/07/04	12	41.19	12	41.10	41.10	0	21,513	0.00%
2022/07/01	12.1	41.75	15	41.20	41.00	-2.9	21,857	-0.01%
2022/06/30	9.1	43.48	8	43.53	43.40	1.1	21,931	0.01%
2022/06/29	3	44.12	5	43.95	44.55	-2	22,013	-0.01%
2022/06/28	15	45.07	3	44.97	45.00	12	22,163	0.05%
2022/06/27	8	46.51	1	46.55	46.50	7	22,719	0.03%
2022/06/24	3	46.70	5	46.24	46.20	-2	23,509	-0.01%
2022/06/23	1	44.80	0	0.00	45.25	1	23,990	0.00%
2022/06/22	1.1	44.52	1	44.65	44.60	0.1	24,797	0.00%
2022/06/20	0	0.00	1	45.85	44.45	-1	25,835	0.00%
2022/06/17	4.1	45.61	5	45.83	45.90	-1	26,249	0.00%
2022/06/16	14	48.83	17	48.29	47.60	-3	26,095	-0.01%
2022/06/15	10	48.87	4	48.73	48.25	6	26,077	0.02%
2022/06/14	5.1	47.78	2	47.73	48.15	3.1	25,788	0.01%
2022/06/13	2	47.33	1	47.10	47.35	1	25,599	0.00%
2022/06/10	5	48.40	30.3	47.85	47.90	-25.3	25,651	-0.10%
2022/06/09	24	48.09	24	47.89	47.90	0	25,693	0.00%
2022/06/08	3	49.53	5	49.57	49.10	-2	25,438	-0.01%
2022/06/07	43.3	49.74	33	49.58	49.65	10.3	24,948	0.04%
2022/06/02	2	49.15	14	49.49	48.55	-12	24,363	-0.05%
2022/06/01	5	48.31	1.1	48.68	48.40	3.9	24,200	0.02%
2022/05/31	0.1	47.60	2	47.43	47.40	-2	23,990	-0.01%
2022/05/27	5.1	47.27	6	47.12	47.30	-1	24,116	0.00%
2022/05/26	5	48.65	6	48.08	48.00	-1	24,115	0.00%
2022/05/25	18	48.57	4	48.83	48.60	14	24,260	0.06%
2022/05/24	13	48.82	12	48.91	47.95	1	24,349	0.00%
2022/05/23	6	48.88	8	48.84	48.05	-2	24,164	-0.01%
2022/05/20	4	48.83	42	48.80	48.80	-38	24,409	-0.16%
2022/05/19	9	48.34	59	48.15	49.00	-50	24,298	-0.21%
2022/05/18	10.1	47.72	11.3	47.98	48.05	-1.2	24,273	0.00%
2022/05/17	11.3	47.00	26.1	46.93	47.35	-14.8	25,201	-0.06%
2022/05/16	16	45.68	11	45.51	45.40	5	25,278	0.02%
2022/05/13	0	0.00	16	44.61	45.10	-16	25,197	-0.06%
2022/05/12	3	41.37	0	0.00	41.00	3	24,680	0.01%
2022/05/11	3	41.41	1	42.25	42.35	2	24,631	0.01%
2022/05/10	0	0.00	2	42.10	42.30	-2	24,503	-0.01%
2022/05/09	4	41.85	1	42.20	41.70	3	24,486	0.01%
2022/05/06	16	43.08	2	43.00	43.10	14	24,368	0.06%
2022/05/05	7	45.86	2	46.45	45.50	5	23,989	0.02%
2022/05/04	1	46.35	0	0.00	46.25	1	23,651	0.00%
2022/05/03	8	46.25	10	46.13	46.30	-2	23,697	-0.01%
2022/04/29	0	0.00	1	46.05	45.85	-1	23,688	0.00%
2022/04/28	8	45.24	8	45.19	45.10	0	23,486	0.00%
2022/04/27	3	45.53	3	45.38	45.90	0	23,427	0.00%
2022/04/26	11	46.86	12	46.25	46.65	-1	23,361	0.00%
2022/04/25	18	44.79	9.5	44.81	44.55	8.5	23,161	0.04%
2022/04/22	0	0.00	1	47.30	47.55	-1	23,125	0.00%
2022/04/21	5	47.50	14	48.09	48.00	-9	23,063	-0.04%
2022/04/20	3	47.82	14	47.62	47.35	-11	22,897	-0.05%
2022/04/19	17	48.27	19.4	48.01	47.55	-2.4	22,739	-0.01%
2022/04/18	0.9	46.78	1	47.00	46.70	-0.1	22,448	0.00%
2022/04/15	8	46.94	4	46.90	47.05	4	22,259	0.02%
2022/04/14	20	47.46	49	47.56	48.00	-29	22,132	-0.13%
2022/04/13	10	45.88	1	45.95	46.15	9	21,664	0.04%
2022/04/12	2	44.13	10	43.75	44.15	-8	21,756	-0.04%
2022/04/11	15	44.49	28.3	44.61	44.35	-13.3	21,667	-0.06%
2022/04/08	3	46.22	5	46.05	46.65	-2	21,313	-0.01%
2022/04/07	19	47.08	30	47.31	45.90	-11	21,147	-0.05%
2022/04/06	7	48.78	5	49.16	49.15	2	20,803	0.01%
2022/04/01	0	0.00	5	48.40	48.45	-5	20,605	-0.02%
2022/03/31	7	48.68	24	48.70	48.30	-17	20,442	-0.08%
2022/03/30	17.1	49.39	18	49.59	49.50	-1	20,275	0.00%
2022/03/29	70.1	50.31	17	50.51	49.95	53.1	19,787	0.27%
2022/03/28	42.1	52.49	15	52.88	52.80	27.1	19,013	0.14%
2022/03/25	20.1	51.97	46	51.84	53.00	-26	18,276	-0.14%
2022/03/24	5.1	50.38	19.1	50.63	51.00	-14.1	17,250	-0.08%
2022/03/23	30	49.12	31.1	49.25	49.40	-1.1	16,494	-0.01%
2022/03/22	8	48.34	17.4	48.35	48.35	-9.4	16,024	-0.06%
2022/03/21	3	46.67	7	46.65	46.40	-4	15,591	-0.03%
2022/03/18	0	0.00	13	46.40	46.60	-13	15,570	-0.08%
2022/03/17	0	0.00	1	44.65	44.80	-1	15,254	-0.01%
2022/03/15	4	43.60	0	0.00	43.35	4	15,253	0.03%
2022/03/14	2	45.30	2	45.05	45.00	0	15,205	0.00%
2022/03/11	1	43.50	0	0.00	43.50	1	15,309	0.01%
2022/03/10	2	44.35	0	0.00	44.10	2	15,528	0.01%
2022/03/09	2	43.15	7	43.36	43.40	-5	15,466	-0.03%
2022/03/08	3	43.77	0	0.00	43.35	3	15,382	0.02%
2022/03/07	8	44.44	1	44.45	44.60	7	15,351	0.05%
2022/03/04	13	46.67	6	46.49	46.50	7	15,270	0.05%
2022/03/03	8	46.92	3.1	46.65	46.70	4.9	15,290	0.03%
2022/03/02	1	47.50	5	47.85	47.80	-4	15,107	-0.03%
2022/03/01	3	48.25	1	48.35	48.35	2	15,086	0.01%
2022/02/25	14	48.16	18	47.65	47.85	-4	14,877	-0.03%
2022/02/24	2	46.25	24.2	47.51	46.00	-22.2	14,762	-0.15%
2022/02/23	0	0.00	10	47.99	47.90	-10	14,602	-0.07%
2022/02/22	9	48.30	2	48.15	48.40	7	15,422	0.05%
2022/02/21	18.1	48.00	2	48.13	47.95	16.1	15,664	0.10%
2022/02/18	24	48.47	28	48.63	48.65	-4	15,319	-0.03%
2022/02/17	22.3	47.89	56	48.04	47.90	-33.8	14,747	-0.23%
2022/02/16	48	46.58	36	46.33	46.70	12	13,427	0.09%
2022/02/15	10	45.57	25	45.58	45.45	-15	12,791	-0.12%
2022/02/14	0	0.00	2	44.00	44.00	-2	12,458	-0.02%
2022/02/10	9	44.41	2	44.20	44.60	7	12,459	0.06%
2022/02/09	2	44.90	16	44.81	44.60	-14	12,543	-0.11%
2022/02/08	0	0.00	4	44.01	44.00	-4	12,701	-0.03%
2022/02/07	1	43.20	2	42.50	43.25	-1	12,787	-0.01%
2022/01/25	5	42.41	0	0.00	42.10	5	13,327	0.04%
2022/01/24	1	42.85	0	0.00	43.40	1	13,863	0.01%
2022/01/21	0	0.00	1	44.00	43.60	-1	14,032	-0.01%
2022/01/20	4	44.43	16	44.32	44.45	-12	14,260	-0.08%
2022/01/19	0	0.00	31	43.98	44.20	-31	14,269	-0.22%
2022/01/18	30	44.02	8	44.06	43.70	22	14,060	0.16%
2022/01/17	2	43.85	36	43.23	43.85	-34	13,939	-0.24%
2022/01/14	18	41.29	21	41.79	42.20	-3	13,773	-0.02%
2022/01/13	9	42.04	5	42.05	42.05	4	13,800	0.03%
2022/01/11	11	41.84	8	42.14	42.35	3	13,926	0.02%
2022/01/10	10	42.20	0	0.00	42.20	10	13,849	0.07%
2022/01/07	20	42.05	0	0.00	42.10	20	13,890	0.14%
2022/01/05	1	43.25	0	0.00	42.95	1	13,642	0.01%
2022/01/04	0	0.00	2	43.98	44.40	-2	13,201	-0.02%
2021/12/30	0	0.00	12	43.70	43.75	-12	13,168	-0.09%
2021/12/29	2	43.60	7	43.98	43.65	-5	13,182	-0.04%
2021/12/28	0	0.00	4.3	44.05	44.00	-4.3	13,113	-0.03%
2021/12/27	0	0.00	3	44.10	44.10	-3	13,067	-0.02%
2021/12/24	1	44.10	12	44.11	43.90	-11	13,070	-0.08%
2021/12/23	1	44.05	1	43.85	44.05	0	12,935	0.00%
2021/12/22	0	0.00	4	43.43	43.55	-4	12,839	-0.03%
2021/12/21	0	0.00	13	43.11	43.15	-13	12,789	-0.10%
2021/12/20	1	43.05	1	42.95	43.00	0	12,758	0.00%
2021/12/17	0	0.00	11	43.28	42.65	-11	12,765	-0.09%
2021/12/16	0	0.00	16	43.07	43.10	-16	12,755	-0.13%
2021/12/15	0	0.00	1	42.10	42.10	-1	12,635	-0.01%
2021/12/14	3	42.65	13	42.32	42.55	-10	12,576	-0.08%
2021/12/13	2	41.95	2	42.10	41.70	0	12,424	0.00%
2021/12/10	5	41.60	0	0.00	41.70	5	12,603	0.04%
2021/12/09	20	43.10	14	42.85	42.45	6	12,557	0.05%
2021/12/08	2	42.60	4	42.63	42.50	-2	12,551	-0.02%
2021/12/07	35	42.72	3	42.85	42.50	32	12,431	0.26%
2021/12/06	2	42.95	14	42.42	42.90	-12	12,114	-0.10%
2021/12/03	1	40.90	9	41.06	41.20	-8	11,940	-0.07%
2021/12/02	2	40.65	0	0.00	40.55	2	11,955	0.02%
2021/12/01	12	41.04	0	0.00	41.20	12	11,916	0.10%
2021/11/30	1	41.65	5	41.90	41.60	-4	11,766	-0.03%
2021/11/29	11	40.09	7	41.01	41.05	4	11,702	0.03%
2021/11/26	5	41.60	2	41.00	41.00	3	11,609	0.03%
2021/11/25	12	42.59	9	42.12	42.00	3	11,541	0.03%
2021/11/24	0	0.00	6	42.01	42.30	-6	11,748	-0.05%
2021/11/23	8	42.49	1	42.05	42.00	7	11,658	0.06%
2021/11/22	2	43.70	9	43.62	43.30	-7	11,460	-0.06%
2021/11/19	108	44.28	65	44.24	43.00	43	11,343	0.38%	大買/
2021/11/18	11	43.44	46	43.88	43.80	-35	10,405	-0.34%
2021/11/17	3	41.50	0	0.00	41.50	3	9,757	0.03%
2021/11/16	3	41.93	0	0.00	41.60	3	9,756	0.03%
2021/11/15	9	42.20	18	42.06	42.10	-9	9,725	-0.09%
2021/11/12	6	40.95	3	41.20	41.25	3	9,675	0.03%
2021/11/11	4	42.08	2	41.75	41.30	2	9,614	0.02%
2021/11/10	2	41.93	9	41.80	42.05	-7	9,626	-0.07%
2021/11/09	2	41.65	16	41.47	41.50	-14	9,789	-0.14%
2021/11/08	18	41.69	1	41.60	41.40	17	9,746	0.17%
2021/11/05	5	42.13	11	41.96	41.80	-6	9,736	-0.06%
2021/11/04	3	41.05	0	0.00	40.70	3	9,607	0.03%
2021/11/03	0	0.00	5	40.70	40.95	-5	9,615	-0.05%
2021/11/02	31	41.30	11	40.40	40.40	20	9,872	0.20%
2021/11/01	30	42.38	27	42.13	42.40	3	9,574	0.03%
2021/10/29	1	40.30	8	40.57	40.35	-7	9,222	-0.08%
2021/10/28	12	40.15	13	40.42	40.15	-1	9,320	-0.01%
2021/10/27	3	39.30	20	39.42	39.60	-17	9,083	-0.19%
2021/10/25	0	0.00	1	38.75	38.55	-1	9,381	-0.01%
2021/10/22	0	0.00	19	38.31	38.75	-19	9,785	-0.19%
2021/10/21	13	37.66	16	38.57	37.60	-3	10,483	-0.03%
2021/10/20	15	38.86	7	38.79	38.70	8	10,465	0.08%
2021/10/19	4	37.50	4	37.65	37.85	0	10,656	0.00%
2021/10/18	2	36.90	2	37.55	37.05	0	10,778	0.00%
2021/10/15	6	37.55	6	37.17	37.15	0	11,089	0.00%
2021/10/14	1	36.00	2	36.00	36.05	-1	11,338	-0.01%
2021/10/08	3	37.40	0	0.00	37.60	3	13,040	0.02%
2021/10/07	1	37.10	0	0.00	37.05	1	14,988	0.01%
2021/10/06	4	36.74	7	36.64	36.35	-3	17,470	-0.02%
2021/10/05	1	35.25	1	35.50	35.90	0	17,701	0.00%
2021/10/04	0	0.00	3.5	35.84	35.70	-3.5	18,027	-0.02%
2021/10/01	7	35.83	20	35.57	35.55	-13	18,639	-0.07%
2021/09/30	0	0.00	4	37.21	37.30	-4	18,795	-0.02%
2021/09/29	9	36.43	15	36.69	36.30	-6	19,035	-0.03%
2021/09/28	9	37.73	6	37.55	37.60	3	19,216	0.02%
2021/09/27	4	38.18	0	0.00	38.20	4	19,269	0.02%
2021/09/24	3	38.10	5	38.40	38.45	-2	19,406	-0.01%
2021/09/23	6	37.75	2	37.50	37.70	4	19,386	0.02%
2021/09/22	3	37.95	2	38.10	37.85	1	19,350	0.01%
2021/09/17	0	0.00	5	38.50	38.50	-5	19,355	-0.03%
2021/09/16	5	37.11	1	37.15	37.55	4	19,464	0.02%
2021/09/15	16	37.55	2	37.20	37.20	14	19,804	0.07%
2021/09/13	11	38.51	3	38.40	38.25	8	20,398	0.04%
2021/09/09	0	0.00	1	39.30	38.95	-1	20,679	0.00%
2021/09/08	2	38.70	0.5	38.95	38.25	1.5	20,966	0.01%
2021/09/07	13	39.26	0	0.00	39.10	13	21,266	0.06%
2021/09/06	7	40.27	0	0.00	39.80	7	21,286	0.03%
2021/09/03	1	40.35	0	0.00	40.65	1	21,312	0.00%
2021/09/02	2	40.35	0	0.00	40.05	2	21,443	0.01%
2021/09/01	5	40.90	0	0.00	41.00	5	21,357	0.02%
2021/08/31	1	40.95	5	41.20	40.95	-4	21,313	-0.02%
2021/08/30	20	41.00	18	41.14	40.70	2	21,312	0.01%
2021/08/27	0	0.00	10	40.05	40.20	-10	21,016	-0.05%
2021/08/26	0	0.00	13	40.25	40.25	-13	21,064	-0.06%
2021/08/25	2	40.60	2	40.80	40.60	0	21,121	0.00%
2021/08/24	8	41.43	8	40.45	40.40	0	21,209	0.00%
2021/08/19	1	39.00	11	39.16	38.75	-10	21,090	-0.05%
2021/08/18	5	38.75	20	38.00	39.60	-15	21,120	-0.07%
2021/08/16	8	39.14	3	39.10	38.95	5	21,197	0.02%
2021/08/13	13	39.03	5	39.75	38.65	8	21,055	0.04%
2021/08/12	0	0.00	3	40.70	40.65	-3	20,844	-0.01%
2021/08/11	1	41.00	37	41.34	40.75	-36	20,838	-0.17%
2021/08/10	12	41.32	1	41.25	41.20	11	20,749	0.05%
2021/08/09	16	42.74	23	42.78	42.60	-7	20,644	-0.03%
2021/08/06	12	43.73	33	43.61	43.65	-21	20,597	-0.10%
2021/08/05	1	42.35	1	42.75	42.20	0	20,379	0.00%
2021/08/04	9	41.91	4	42.15	42.20	5	20,574	0.02%
2021/08/03	10	42.00	3	41.98	42.20	7	20,494	0.03%
2021/08/02	14	42.65	3	42.68	42.70	11	20,214	0.05%
2021/07/30	9	43.48	31	44.45	42.80	-22	20,256	-0.11%
2021/07/29	13	44.23	22	44.21	44.50	-9	20,281	-0.04%
2021/07/28	28	44.32	16	44.29	44.75	12	20,369	0.06%
2021/07/27	61	46.00	50	45.96	46.10	11	20,172	0.05%
2021/07/26	3	44.67	5	44.70	44.70	-2	19,599	-0.01%
2021/07/23	21	44.32	10	45.17	44.30	11	19,708	0.06%
2021/07/22	4	44.55	12	44.51	44.60	-8	19,745	-0.04%
2021/07/21	7	44.36	14	44.20	43.70	-7	19,601	-0.04%
2021/07/20	31	44.80	8	44.81	44.50	23	19,341	0.12%
2021/07/19	19.1	46.25	40	46.22	45.80	-20.9	19,070	-0.11%
2021/07/16	8	46.46	38.3	46.23	46.55	-30.3	18,811	-0.16%
2021/07/15	50	46.86	47	46.70	46.30	3	18,528	0.02%
2021/07/14	78	46.52	67	47.08	45.75	11	17,675	0.06%
2021/07/13	74	46.65	72	46.38	45.95	2	15,747	0.01%
2021/07/12	5	43.40	40	43.28	43.10	-35	13,343	-0.26%
2021/07/09	41	42.74	4	42.80	42.80	37	13,083	0.28%
2021/07/08	15	41.45	22.1	42.79	43.00	-7.1	12,931	-0.05%
2021/07/07	22	42.39	1	42.60	42.30	21	12,486	0.17%
2021/07/06	7	42.20	3	42.70	42.65	4	12,380	0.03%
2021/07/05	11	43.66	25	43.62	43.30	-14	12,494	-0.11%
2021/07/02	0	0.00	12	42.93	42.70	-12	12,707	-0.09%
2021/07/01	0	0.00	3	42.53	42.10	-3	12,888	-0.02%
2021/06/30	0	0.00	1.1	42.01	42.00	-1.1	12,782	-0.01%
2021/06/29	3	42.13	0	0.00	41.80	3	12,819	0.02%
2021/06/28	7	41.84	3	41.87	42.15	4	12,915	0.03%
2021/06/25	7	42.18	34	42.18	42.00	-27	12,959	-0.21%
2021/06/24	16.1	42.44	5	42.36	42.25	11.1	12,962	0.09%
2021/06/23	46	42.69	55	42.78	43.40	-9	12,804	-0.07%
2021/06/22	1	39.95	6	40.29	40.20	-5	12,204	-0.04%
2021/06/21	2	39.53	0	0.00	39.40	2	12,196	0.02%
2021/06/18	4.1	41.02	2	41.50	40.55	2.1	12,106	0.02%
2021/06/17	22	41.15	20	41.19	41.00	2	11,999	0.02%
2021/06/16	14	41.03	23	40.82	41.05	-9	11,813	-0.08%
2021/06/15	1	39.35	1	39.55	39.20	0	11,597	0.00%
2021/06/11	5	38.99	3	39.60	38.80	2	11,685	0.02%
2021/06/09	3	38.30	0	0.00	38.30	3	11,816	0.03%
2021/06/08	0	0.00	3	38.43	38.40	-3	12,095	-0.02%
2021/06/07	6	38.11	18	38.19	38.10	-12	12,237	-0.10%
2021/06/04	0	0.00	2	38.60	38.80	-2	12,263	-0.02%
2021/06/03	0	0.00	1	38.80	38.90	-1	12,386	-0.01%
2021/06/02	13	39.11	38	38.67	38.75	-25	12,440	-0.20%
2021/06/01	24	39.49	20	39.35	39.45	4	12,471	0.03%
2021/05/31	0	0.00	2	38.00	38.40	-2	12,385	-0.02%
2021/05/28	2	38.25	10	38.07	38.30	-8	12,391	-0.06%
2021/05/27	0	0.00	2	37.68	37.50	-2	12,357	-0.02%
2021/05/26	13	37.26	5	37.30	37.20	8	12,288	0.07%
2021/05/25	3	36.88	16	36.52	36.70	-13	12,263	-0.11%
2021/05/24	0	0.00	5	35.60	35.40	-5	12,192	-0.04%
2021/05/21	10	35.30	10	35.90	35.00	0	12,207	0.00%
2021/05/19	14	35.09	9	35.05	35.20	5	12,407	0.04%
2021/05/18	2	35.25	1	35.60	35.60	1	12,440	0.01%
2021/05/17	0	0.00	3	33.20	33.25	-3	12,492	-0.02%
2021/05/14	4	35.19	30	35.05	34.70	-26	12,504	-0.21%
2021/05/13	0	0.00	1	34.50	34.70	-1	12,415	-0.01%
2021/05/12	9	33.86	83	34.81	33.60	-74	12,209	-0.61%
2021/05/11	4	36.70	139	38.07	36.40	-135	11,932	-1.13%	大賣/鉅額交易
2021/05/10	1	39.35	1	38.85	38.85	0	11,839	0.00%
2021/05/07	5	39.12	4	39.13	39.65	1	11,902	0.01%
2021/05/06	36	38.05	1	37.50	37.60	35	11,827	0.30%
2021/05/05	36	39.35	5	39.15	38.70	31	11,586	0.27%
2021/05/04	25	40.76	0	0.00	40.00	25	11,588	0.22%
2021/05/03	18	42.28	21	42.13	41.80	-3	11,775	-0.03%
2021/04/29	7.5	43.62	3	43.45	43.35	4.5	11,697	0.04%
2021/04/28	11	43.57	15	43.76	43.75	-4	11,604	-0.03%
2021/04/27	5	42.59	12	42.78	42.50	-7	11,475	-0.06%
2021/04/26	10	42.45	9	42.44	42.45	1	11,519	0.01%
2021/04/23	11	42.40	1	42.25	42.40	10	11,637	0.09%
2021/04/22	8	42.37	1	42.05	42.00	7	12,120	0.06%
2021/04/21	17	42.92	7	42.79	42.75	10	12,731	0.08%
2021/04/20	12	43.24	3	43.17	43.20	9	12,849	0.07%
2021/04/19	17	42.79	1	42.75	42.75	16	12,869	0.12%
2021/04/16	7	42.50	17	42.45	42.50	-10	12,819	-0.08%
2021/04/15	3	42.28	2	42.45	42.50	1	12,960	0.01%
2021/04/14	3	41.95	6	42.60	42.10	-3	13,048	-0.02%
2021/04/13	26	43.09	6	43.05	42.75	20	13,219	0.15%
2021/04/12	18	43.51	112	43.40	43.30	-94	13,260	-0.71%	大賣/
2021/04/09	56	43.95	24	44.32	43.80	32	13,368	0.24%
2021/04/08	18	45.13	17	45.08	45.25	1	13,092	0.01%
2021/04/07	19	43.06	31	44.27	44.50	-12	12,668	-0.09%
2021/04/06	0	43.10	4	42.85	42.90	-4	12,494	-0.03%
2021/04/01	3	42.75	1	42.70	42.70	2	12,548	0.02%
2021/03/31	18	42.97	3	42.83	42.90	15	12,519	0.12%
2021/03/30	13	43.12	2	43.33	43.15	11	12,456	0.09%
2021/03/29	5.1	43.85	8.1	43.89	43.50	-3	12,466	-0.02%
2021/03/26	1	43.35	17	43.45	43.55	-16	12,456	-0.13%
2021/03/25	2	42.80	1	43.00	42.90	1	12,374	0.01%
2021/03/24	3.1	42.83	1	43.00	42.80	2.1	12,387	0.02%
2021/03/23	2	42.83	0	0.00	42.85	2	12,546	0.02%
2021/03/22	12	42.93	0	0.00	42.95	12	12,656	0.09%
2021/03/18	0	0.00	15	42.76	43.15	-15	12,934	-0.12%
2021/03/17	29	42.54	2	42.30	42.25	27	13,209	0.20%
2021/03/16	2	42.55	8	42.65	42.60	-6	13,565	-0.04%
2021/03/15	31	42.78	0	0.00	42.75	31	13,882	0.22%
2021/03/12	33	42.96	2	42.85	42.75	31	14,095	0.22%
2021/03/11	2	42.30	30	42.24	42.30	-28	14,223	-0.20%
2021/03/10	3	42.20	0	0.00	42.15	3	14,546	0.02%
2021/03/09	11	42.00	0	0.00	42.25	11	14,756	0.07%
2021/03/08	3	43.02	0	0.00	42.40	3	14,970	0.02%
2021/03/05	2	43.10	0	0.00	42.90	2	15,179	0.01%
2021/03/04	20	44.00	2	43.80	43.50	18	15,588	0.12%
2021/03/03	5	43.70	2	44.00	43.90	3	16,233	0.02%
2021/03/02	0	0.00	9	44.33	43.60	-9	16,666	-0.05%
2021/02/26	111	43.90	20	43.93	44.10	91	16,977	0.54%	大買/
2021/02/25	2	44.45	1	44.15	44.30	1	17,426	0.01%
2021/02/24	0	0.00	24	44.16	44.05	-24	17,573	-0.14%
2021/02/22	5	45.05	13	45.30	45.00	-8	17,692	-0.05%
2021/02/19	13	43.93	13	44.28	44.35	0	17,644	0.00%
2021/02/18	24	43.95	10	44.11	43.95	14	17,771	0.08%
2021/02/17	34	43.89	3	44.00	43.85	31	17,898	0.17%
2021/02/05	0	0.00	18	42.95	43.40	-18	17,998	-0.10%
2021/02/04	2	42.30	0	0.00	42.15	2	18,487	0.01%
2021/02/03	2	42.00	5	42.30	41.95	-3	18,648	-0.02%
2021/02/02	10	42.15	0	0.00	42.00	10	18,874	0.05%
2021/02/01	7	41.66	21	42.05	41.90	-14	19,014	-0.07%
2021/01/29	34	42.75	10	42.74	42.45	24	19,199	0.13%
2021/01/28	2	43.20	46	43.10	43.15	-44	19,193	-0.23%
2021/01/27	22	43.75	0	0.00	43.80	22	19,271	0.11%
2021/01/26	44	44.24	18	44.75	43.75	26	19,254	0.14%
2021/01/25	39	45.04	30	45.31	44.95	9	19,103	0.05%
2021/01/22	0	0.00	18	44.01	44.15	-18	18,774	-0.10%
2021/01/21	2	43.00	3	43.20	42.70	-1	18,754	-0.01%
2021/01/20	16	43.00	104	43.49	42.65	-88	18,800	-0.47%	大賣/
2021/01/19	12	43.89	1	43.90	43.75	11	18,607	0.06%
2021/01/18	7	43.94	0	0.00	44.15	7	18,593	0.04%
2021/01/15	30	45.59	17	45.84	44.80	13	18,601	0.07%
2021/01/14	33	46.58	42	46.41	46.70	-9	18,293	-0.05%
2021/01/13	1	44.90	13	44.88	44.90	-12	17,949	-0.07%
2021/01/12	2	44.25	7	44.80	43.85	-5	18,092	-0.03%
2021/01/11	0	0.00	3	44.80	44.90	-3	18,612	-0.02%
2021/01/08	4	44.83	12	44.97	44.75	-8	18,733	-0.04%
2021/01/07	1	44.30	2	44.80	44.40	-1	18,611	-0.01%
2021/01/06	16	44.78	33	45.55	44.50	-17	18,624	-0.09%
2021/01/05	8	44.54	27	44.89	44.95	-19	18,417	-0.10%
2021/01/04	22	44.47	21	44.37	44.60	1	18,456	0.01%
2020/12/29	10	43.24	0	0.00	43.15	10	19,498	0.05%
2020/12/28	5	43.74	7	43.80	43.70	-2	19,815	-0.01%
2020/12/25	25	43.88	2	43.88	43.75	23	19,983	0.12%
2020/12/23	0	0.00	4	43.18	43.20	-4	20,155	-0.02%
2020/12/22	6	43.68	0	0.00	43.15	6	20,428	0.03%
2020/12/21	0	43.50	0	0.00	43.90	0	20,608	0.00%
2020/12/18	7	44.30	2	44.25	44.15	5	20,573	0.02%
2020/12/17	1	44.65	0	0.00	44.50	1	20,678	0.00%
2020/12/16	2	43.95	8	44.07	44.40	-6	20,705	-0.03%
2020/12/15	29	43.43	18	43.47	43.35	11	20,614	0.05%
2020/12/14	21	44.23	2	44.23	44.15	19	20,435	0.09%
2020/12/11	14	44.50	0	0.00	44.35	14	20,484	0.07%
2020/12/10	24	46.10	1	45.25	45.50	23	20,316	0.11%
2020/12/09	42	47.53	86	47.52	47.20	-44	20,238	-0.22%
2020/12/08	117	47.24	103	47.74	47.85	14	20,205	0.07%	大買/大賣/
2020/12/07	7	47.61	4	47.73	47.35	3	20,647	0.01%
2020/12/04	28	46.93	16	46.79	47.20	12	20,442	0.06%
2020/12/03	35	47.55	21	47.71	47.60	14	20,121	0.07%
2020/12/02	29	47.79	11	48.17	47.45	18	20,090	0.09%
2020/12/01	74	48.07	0	0.00	48.20	74	19,979	0.37%
2020/11/30	17	48.66	24	48.86	48.05	-7	19,938	-0.04%
2020/11/27	113	48.35	34.1	48.16	48.40	78.9	19,702	0.40%	大買/
2020/11/26	6	46.93	14	47.21	47.45	-8	19,443	-0.04%
2020/11/25	48	46.36	33	46.24	45.75	15	19,207	0.08%
2020/11/24	21	47.30	37.2	47.30	46.85	-16.2	19,061	-0.08%
2020/11/23	47	46.73	16	46.77	46.75	31	18,805	0.16%
2020/11/20	3	46.52	2	46.28	46.25	1	18,968	0.01%
2020/11/19	13	46.60	13	46.98	46.50	0	19,129	0.00%
2020/11/18	3	46.73	4	46.45	46.35	-1	19,335	-0.01%
2020/11/17	9	46.92	8.2	46.89	46.65	0.8	19,912	0.00%
2020/11/16	28	47.02	8	47.35	46.80	20	20,442	0.10%
2020/11/13	23	46.34	20	46.45	46.70	3	20,731	0.01%
2020/11/12	40	47.29	39	47.11	46.90	1	20,835	0.00%
2020/11/11	1	46.00	4.5	45.83	45.85	-3.5	20,461	-0.02%
2020/11/10	11	44.70	9	45.04	44.90	2	20,732	0.01%
2020/11/09	4	45.43	1	45.60	45.25	3	21,800	0.01%
2020/11/06	6	45.92	60	45.51	45.30	-54	22,576	-0.24%
2020/11/05	8	43.98	5	44.15	44.70	3	23,229	0.01%
2020/11/04	30	43.51	20	43.73	43.80	10	24,048	0.04%
2020/11/02	5	42.80	0	0.00	43.25	5	25,601	0.02%
2020/10/30	7	43.95	0	0.00	43.55	7	27,081	0.03%
2020/10/29	6	43.84	28	44.26	44.55	-22	27,382	-0.08%
2020/10/28	24	44.64	10	44.67	44.55	14	27,423	0.05%
2020/10/27	3	45.35	3	45.60	45.60	0	27,518	0.00%
2020/10/26	14	46.24	12	46.10	45.70	2	27,982	0.01%
2020/10/23	13	46.71	5	46.57	46.45	8	28,080	0.03%
2020/10/22	0	0.00	2	47.00	47.00	-2	28,204	-0.01%
2020/10/21	14	47.02	10	46.95	46.35	4	28,313	0.01%
2020/10/20	10	46.23	2	46.50	46.25	8	28,481	0.03%
2020/10/19	24	46.51	55	46.31	46.80	-31	28,705	-0.11%
2020/10/16	23	44.26	20	44.13	43.60	3	28,456	0.01%
2020/10/15	5	45.47	11	45.74	45.10	-6	29,164	-0.02%
2020/10/14	22	45.35	9	45.68	45.05	13	29,634	0.04%
2020/10/13	6	44.98	6	45.08	45.70	0	29,856	0.00%
2020/10/12	36	45.74	8	45.66	45.30	28	30,054	0.09%
2020/10/08	12	46.24	23	46.02	46.30	-11	30,053	-0.04%
2020/10/07	3	44.85	9	44.94	44.90	-6	29,831	-0.02%
2020/10/06	22	44.15	29	44.26	45.00	-7	29,996	-0.02%
2020/10/05	8	42.47	31	42.41	42.90	-23	29,823	-0.08%
2020/09/30	24	40.54	15	40.74	40.75	9	29,671	0.03%
2020/09/29	7	41.37	20	41.35	41.55	-13	29,783	-0.04%
2020/09/25	36	41.69	2	40.83	41.15	34	30,399	0.11%
2020/09/24	40	43.82	11	43.60	43.05	29	30,492	0.10%
2020/09/23	20	45.05	5	45.75	45.00	15	30,640	0.05%
2020/09/22	11	45.78	5	45.90	45.70	6	30,888	0.02%
2020/09/21	4	46.54	3	47.27	47.25	1	31,357	0.00%
2020/09/18	3	46.95	70	47.10	46.95	-67	31,337	-0.21%
2020/09/17	7	47.05	12	47.10	47.00	-5	31,523	-0.02%
2020/09/16	45	47.63	40	47.24	47.05	5	31,661	0.02%
2020/09/15	1	47.20	13	47.53	47.50	-12	31,599	-0.04%
2020/09/14	19	47.43	6	47.83	46.60	13	31,791	0.04%
2020/09/11	34	46.96	64	47.19	47.30	-30	32,083	-0.09%
2020/09/10	74	46.83	50	47.13	46.25	24	32,395	0.07%
2020/09/09	3	45.15	80	45.16	45.15	-77	31,771	-0.24%
2020/09/08	1	44.25	3	44.32	44.05	-2	31,868	-0.01%
2020/09/07	6	45.03	4	45.15	44.40	2	32,136	0.01%
2020/09/04	5	44.33	68.1	44.19	44.80	-63.1	32,370	-0.19%
2020/09/03	10	44.45	3	45.25	44.40	7	32,591	0.02%
2020/09/02	13	44.86	11	44.96	45.00	2	32,629	0.01%
2020/09/01	37	44.22	37	45.24	45.40	0	32,858	0.00%
2020/08/31	25	43.81	0	0.00	43.65	25	32,742	0.08%
2020/08/28	13	43.27	4	43.90	44.30	9	33,059	0.03%
2020/08/27	25	44.29	8	44.08	43.80	17	33,321	0.05%
2020/08/26	55	44.23	8	44.05	44.35	47	33,705	0.14%
2020/08/25	3	45.48	1	44.95	45.05	2	33,837	0.01%
2020/08/24	81	45.29	25	44.96	45.45	56	33,911	0.17%
2020/08/21	33	45.31	38	45.25	45.15	-5	34,534	-0.01%
2020/08/20	43	44.08	102	45.00	44.05	-59	34,238	-0.17%	大賣/
2020/08/19	26	48.86	12	47.97	47.70	14	33,907	0.04%
2020/08/18	63	49.42	7	49.44	49.15	56	33,793	0.17%
2020/08/17	43	50.47	6	50.88	50.20	37	33,918	0.11%
2020/08/14	28.1	49.51	10	50.30	50.50	18.1	34,313	0.05%
2020/08/13	220	51.07	84	50.85	49.25	136	34,217	0.40%	大買/鉅額交易
2020/08/12	70	53.21	126	53.34	53.10	-56	33,525	-0.17%	大賣/
2020/08/11	77	52.65	20	52.72	52.50	57	33,359	0.17%
2020/08/10	36	51.40	21	51.44	51.00	15	33,122	0.05%
2020/08/07	50	53.52	60	53.46	52.80	-10	32,895	-0.03%
2020/08/06	18	52.93	48	53.60	53.40	-30	32,555	-0.09%
2020/08/05	9	51.37	33.9	52.18	52.50	-24.9	32,338	-0.08%
2020/08/04	5	49.49	14	49.68	49.55	-9	31,486	-0.03%
2020/07/30	10	48.41	22	48.66	49.25	-12	32,010	-0.04%
2020/07/29	8	47.04	0	0.00	47.25	8	31,895	0.03%
2020/07/28	6	47.25	0	0.00	46.90	6	32,192	0.02%
2020/07/27	14	47.86	1	48.60	47.55	13	32,879	0.04%
2020/07/24	13	49.03	30	48.66	48.40	-17	33,427	-0.05%
2020/07/23	14	50.40	20.5	50.28	50.30	-6.5	33,217	-0.02%
2020/07/22	6	49.34	61	49.77	49.45	-55	33,065	-0.17%
2020/07/21	58	49.06	172	49.53	49.00	-114	33,126	-0.34%	大賣/鉅額交易
2020/07/20	4	47.98	29	47.74	48.40	-25	32,756	-0.08%
2020/07/17	8	46.11	8	45.88	45.85	0	32,592	0.00%
2020/07/16	63	45.70	21	45.71	45.45	42	33,170	0.13%
2020/07/15	74	45.39	7	44.84	44.55	67	33,437	0.20%
2020/07/14	5	45.68	8	45.58	45.50	-3	33,917	-0.01%
2020/07/13	98	45.09	6	45.12	45.40	92	33,967	0.27%
2020/07/10	117	46.57	70	46.31	45.15	47	34,161	0.14%	大買/
2020/07/09	8	48.93	7	49.06	49.00	1	34,187	0.00%
2020/07/08	51	49.54	5	49.91	49.80	46	34,151	0.13%
2020/07/07	9	49.24	13	49.45	49.35	-4	34,128	-0.01%
2020/07/06	115	49.84	17	49.47	50.00	98	34,344	0.29%	大買/
2020/07/03	5	48.54	9	48.61	48.50	-4	34,444	-0.01%
2020/07/02	17	47.72	20	47.85	48.00	-3	34,802	-0.01%
2020/07/01	40	47.78	22	47.50	47.20	18	34,772	0.05%
2020/06/30	13	47.98	21	48.04	47.70	-8	34,841	-0.02%
2020/06/29	9	46.54	94	47.23	46.70	-85	34,695	-0.24%
2020/06/24	58	46.87	4	46.70	47.10	54	34,962	0.15%
2020/06/23	26	46.13	6	46.23	46.00	20	35,446	0.06%
2020/06/22	23	46.69	14	47.13	46.60	9	36,010	0.02%
2020/06/19	32	47.25	12	47.75	47.45	20	36,293	0.06%
2020/06/18	35	47.43	52	47.54	47.85	-17	36,159	-0.05%
2020/06/17	86	45.33	107	46.18	46.05	-21	35,660	-0.06%	大賣/
2020/06/16	1	44.75	43	44.60	44.80	-42	35,667	-0.12%
2020/06/15	19	44.41	56	44.51	43.70	-37	35,849	-0.10%
2020/06/12	66	44.50	18	44.11	45.00	48	36,083	0.13%
2020/06/11	93	44.79	53	46.14	44.50	40	36,124	0.11%
2020/06/10	9	46.34	6	46.08	46.00	3	36,030	0.01%
2020/06/09	12	45.51	12	45.35	45.60	0	36,039	0.00%
2020/06/08	3	45.13	21	45.14	45.25	-18	36,199	-0.05%
2020/06/05	23	44.59	59	44.33	44.25	-36	36,074	-0.10%
2020/06/04	52	44.96	31	44.95	44.60	21	36,091	0.06%
2020/06/03	6	44.06	30	44.04	44.05	-24	35,916	-0.07%
2020/06/02	2	43.48	19	43.33	43.20	-17	35,702	-0.05%
2020/06/01	14	43.14	107	43.21	43.20	-93	35,377	-0.26%	大賣/
2020/05/29	14	42.04	7	42.09	42.00	7	35,022	0.02%
2020/05/28	4	42.11	253	42.54	42.10	-249	34,916	-0.71%	大賣/鉅額交易
2020/05/27	26	40.92	35	40.83	40.95	-9	34,122	-0.03%
2020/05/26	2	40.28	55	40.69	40.15	-53	34,051	-0.16%
2020/05/25	14	39.38	31	39.72	40.15	-17	33,907	-0.05%
2020/05/22	75	40.22	2	40.03	39.60	73	33,612	0.22%
2020/05/21	115	41.14	86	39.95	41.30	29	33,201	0.09%	大買/
2020/05/20	5	38.90	11	39.42	39.15	-6	32,618	-0.02%
2020/05/19	23	39.35	4	39.71	39.30	19	32,530	0.06%
2020/05/18	161	39.62	13	39.46	38.85	148	31,990	0.46%	大買/鉅額交易
2020/05/15	166	42.06	195	42.83	42.00	-29	31,299	-0.09%	大買/大賣/
2020/05/14	96	42.98	38	43.20	41.95	58	30,723	0.19%
2020/05/13	60	43.89	10	43.84	44.10	50	30,202	0.17%
2020/05/12	134	44.03	232	43.78	44.25	-98	30,079	-0.33%	大買/大賣/
2020/05/11	21	43.09	36	43.29	43.00	-15	29,914	-0.05%
2020/05/08	17	41.61	41	41.79	41.55	-24	29,380	-0.08%
2020/05/07	58	40.53	11	41.05	41.00	47	29,258	0.16%
2020/05/06	101	39.59	28	39.21	39.25	73	28,739	0.25%	大買/
2020/05/05	74	39.48	2	39.45	39.10	72	28,655	0.25%
2020/05/04	13	39.34	116	39.13	39.50	-103	28,432	-0.36%	大賣/鉅額交易
2020/04/30	14	39.35	66	39.49	39.95	-52	28,255	-0.18%
2020/04/29	32	37.30	11	37.52	37.55	21	27,612	0.08%
2020/04/28	2	36.45	8	36.84	36.45	-6	27,050	-0.02%
2020/04/27	9	36.65	17	36.41	36.65	-8	26,985	-0.03%
2020/04/24	7	35.66	19	35.66	35.45	-12	26,688	-0.04%
2020/04/23	29	35.41	7	35.84	35.35	22	26,299	0.08%
2020/04/22	73	35.42	2	35.95	35.70	71	25,993	0.27%
2020/04/21	57	36.20	19	37.12	35.70	38	25,836	0.15%
2020/04/20	58	36.39	19	36.53	36.75	39	25,133	0.16%
2020/04/17	25	35.78	24	36.01	35.40	1	24,815	0.00%
2020/04/16	3	34.75	81	33.85	34.70	-78	24,354	-0.32%
2020/04/15	86	35.00	5	35.11	34.50	81	24,732	0.33%
2020/04/14	1	34.75	30	34.61	34.90	-29	24,488	-0.12%
2020/04/13	13	33.93	2	34.10	33.60	11	24,494	0.04%
2020/04/10	4	34.21	5	34.05	34.20	-1	24,821	0.00%
2020/04/09	34	34.76	24	34.41	34.00	10	25,514	0.04%
2020/04/08	50	35.26	11	35.02	35.20	39	25,418	0.15%
2020/04/07	9	34.66	55	34.86	34.70	-46	24,919	-0.18%
2020/04/06	15	32.21	30	32.44	32.65	-15	24,255	-0.06%
2020/04/01	62	31.73	12	31.44	31.75	50	23,929	0.21%
2020/03/31	10	31.52	5	31.27	31.25	5	23,832	0.02%
2020/03/30	14	30.68	92	30.31	31.10	-78	23,473	-0.33%
2020/03/27	19	31.54	25	31.70	30.80	-6	23,145	-0.03%
2020/03/26	17	29.94	58	31.08	31.30	-41	22,533	-0.18%
2020/03/25	14	29.37	27	29.34	29.40	-13	21,867	-0.06%
2020/03/24	121	26.10	12	26.60	26.75	109	21,608	0.50%	大買/鉅額交易
2020/03/23	14	24.45	19	24.95	24.50	-5	21,739	-0.02%
2020/03/20	4	25.63	8	25.64	25.85	-4	21,736	-0.02%
2020/03/19	12	23.50	5	23.55	23.50	7	21,555	0.03%
2020/03/18	2	26.90	25	28.14	26.10	-23	21,752	-0.11%
2020/03/17	8	28.54	39	28.01	27.70	-31	21,544	-0.14%
2020/03/16	39	32.30	0	0.00	29.70	39	21,262	0.18%
2020/03/13	33	31.57	71	31.55	32.05	-38	21,042	-0.18%
2020/03/12	19	35.51	1	36.10	34.75	18	20,873	0.09%
2020/03/11	6	39.08	3	39.75	38.50	3	20,670	0.01%
2020/03/10	3	38.03	40	38.50	38.75	-37	20,469	-0.18%
2020/03/09	52	39.61	2	40.35	38.90	50	20,550	0.24%
2020/03/06	0	0.00	14	41.10	41.15	-14	20,496	-0.07%
2020/03/05	52	40.60	42	40.65	40.60	10	20,648	0.05%
2020/03/04	1	39.15	1	39.70	39.40	0	20,493	0.00%
2020/03/03	4	40.19	1	40.55	39.70	3	20,513	0.01%
2020/03/02	8	39.04	7	38.96	39.00	1	20,483	0.00%
2020/02/27	37	40.05	0	0.00	39.00	37	20,539	0.18%
2020/02/26	7	42.14	0	0.00	41.35	7	20,352	0.03%
2020/02/21	2	43.73	0	0.00	43.75	2	20,871	0.01%
2020/02/20	6	43.73	9	43.99	44.05	-3	21,172	-0.01%
2020/02/19	2	42.85	5	43.10	42.85	-3	21,259	-0.01%
2020/02/18	0	0.00	2	43.40	43.10	-2	21,748	-0.01%
2020/02/17	5	43.00	5	42.75	43.25	0	22,448	0.00%
2020/02/14	2	43.90	11	43.78	43.10	-9	23,240	-0.04%
2020/02/13	18	43.81	0	0.00	43.20	18	24,558	0.07%
2020/02/12	5	43.41	60	43.97	44.60	-55	25,914	-0.21%
2020/02/11	1	41.25	6	40.91	41.85	-5	25,711	-0.02%
2020/02/10	16	39.35	4	39.98	39.75	12	25,801	0.05%
2020/02/07	11	41.25	0	0.00	41.05	11	25,899	0.04%
2020/02/06	1	42.25	3	42.17	42.25	-2	26,299	-0.01%
2020/02/05	13	41.08	0	0.00	41.20	13	26,896	0.05%
2020/02/04	1	40.95	16	41.88	41.30	-15	27,189	-0.06%
2020/02/03	13	39.94	1	39.80	40.00	12	27,672	0.04%
2020/01/31	12	41.31	65	40.35	40.90	-53	28,052	-0.19%
2020/01/30	33	42.50	16	43.21	41.85	17	28,072	0.06%
2020/01/20	1	45.90	6	46.30	46.45	-5	28,233	-0.02%
2020/01/17	2	45.83	6	46.00	45.45	-4	28,649	-0.01%
2020/01/16	50	45.63	7	46.05	45.55	43	28,846	0.15%
2020/01/15	10	46.80	0	0.00	46.30	10	28,983	0.03%
2020/01/14	2	46.65	8	46.34	46.80	-6	29,176	-0.02%
2020/01/13	18	46.54	24	46.58	46.35	-6	29,078	-0.02%
2020/01/10	3	45.33	24	45.46	45.65	-21	29,337	-0.07%
2020/01/09	6	45.25	4	44.95	45.20	2	29,326	0.01%
2020/01/08	10	43.05	4	43.21	43.40	6	29,063	0.02%
2020/01/07	12	42.85	8	42.62	43.20	4	29,218	0.01%
2020/01/06	25	41.95	16	42.26	41.65	9	29,767	0.03%
2020/01/03	65	44.34	5	44.31	43.85	60	29,727	0.20%
2020/01/02	23	47.24	33	46.53	47.00	-10	29,685	-0.03%
2019/12/30	6	44.84	0	0.00	44.90	6	30,178	0.02%
2019/12/27	4	45.15	3	45.27	45.40	1	30,544	0.00%
2019/12/26	24	45.16	10	45.15	45.15	14	31,259	0.04%
2019/12/25	0	0.00	17	46.52	46.40	-17	31,405	-0.05%
2019/12/24	0	0.00	5	45.65	46.25	-5	31,752	-0.02%
2019/12/23	13	46.17	6	46.27	45.90	7	31,981	0.02%
2019/12/20	18	46.38	10	46.76	46.80	8	32,123	0.02%
2019/12/18	25	46.22	15	46.70	46.00	10	33,134	0.03%
2019/12/17	7	47.86	5	48.00	47.90	2	33,154	0.01%
2019/12/16	13	45.98	10	46.75	47.90	3	33,259	0.01%
2019/12/13	20	46.49	21	46.70	45.80	-1	33,304	0.00%
2019/12/12	0	0.00	10	48.43	48.75	-10	33,254	-0.03%
2019/12/11	2	47.70	9	47.74	47.70	-7	33,557	-0.02%
2019/12/10	1	47.60	1	48.30	48.30	0	33,920	0.00%
2019/12/09	11	48.13	9	48.68	47.75	2	34,326	0.01%
2019/12/06	8	47.81	5	48.35	47.45	3	34,645	0.01%
2019/12/05	7	47.91	10	47.91	47.95	-3	35,780	-0.01%
2019/12/04	10	47.65	91	47.04	46.90	-81	37,666	-0.22%
2019/12/03	19	48.94	18	48.93	48.45	1	39,329	0.00%
2019/12/02	22	49.07	24	48.00	49.90	-2	39,620	-0.01%
2019/11/29	3	49.42	2	49.00	48.95	1	39,645	0.00%
2019/11/28	10	49.48	6	49.79	49.40	4	39,863	0.01%
2019/11/27	11	50.45	2	50.15	50.00	9	41,176	0.02%
2019/11/26	3	50.57	2	50.80	50.50	1	41,983	0.00%
2019/11/25	7	49.99	6	50.15	49.60	1	42,057	0.00%
2019/11/22	13	49.62	15	49.49	49.50	-2	42,338	0.00%
2019/11/21	22	49.95	20	49.92	49.50	2	42,736	0.00%
2019/11/20	5	50.20	8	50.49	50.60	-3	43,309	-0.01%
2019/11/19	11	50.80	11	51.07	50.60	0	45,154	0.00%
2019/11/18	12	51.38	8	51.60	51.20	4	45,711	0.01%
2019/11/15	15	51.81	24	51.25	51.00	-9	45,973	-0.02%
2019/11/14	4	51.60	45	51.11	52.20	-41	46,146	-0.09%
2019/11/13	20	49.89	11	50.49	50.90	9	46,986	0.02%
2019/11/12	3	48.58	14	49.14	50.10	-11	47,221	-0.02%
2019/11/11	10	46.53	53	47.30	47.05	-43	46,232	-0.09%
2019/11/08	17	43.86	13	43.89	44.70	4	44,678	0.01%
2019/11/07	14	43.03	20	43.21	43.30	-6	44,375	-0.01%
2019/11/06	35	44.21	32	44.19	43.90	3	44,263	0.01%
2019/11/05	11	44.99	12	45.16	45.45	-1	43,928	0.00%
2019/11/04	9	44.78	15	44.73	45.00	-6	43,667	-0.01%
2019/11/01	19	42.79	12	43.08	43.00	7	43,027	0.02%
2019/10/31	8	42.69	23	42.55	42.75	-15	42,830	-0.04%
2019/10/30	21	40.10	31	40.38	41.80	-10	42,219	-0.02%
2019/10/29	16	40.78	12	40.83	40.75	4	41,778	0.01%
2019/10/28	5	41.45	7	41.68	41.80	-2	41,663	0.00%
2019/10/25	13	40.45	8	40.36	40.75	5	41,324	0.01%
2019/10/24	8	41.28	0	0.00	41.50	8	41,037	0.02%
2019/10/23	0	0.00	4	41.34	41.85	-4	41,300	-0.01%
2019/10/22	25	41.97	38	41.85	40.95	-13	42,375	-0.03%
2019/10/21	17	41.30	3	41.30	41.30	14	43,052	0.03%
2019/10/18	15	41.60	17	40.99	41.30	-2	43,326	0.00%
2019/10/17	16	40.62	35	40.84	40.85	-19	43,947	-0.04%
2019/10/16	31	40.91	31	40.94	41.30	0	44,070	0.00%
2019/10/15	25	41.18	17	40.98	40.75	8	43,931	0.02%
2019/10/14	28	40.61	45	40.64	41.20	-17	44,038	-0.04%
2019/10/09	27	38.82	28	38.99	38.60	-1	43,419	0.00%
2019/10/08	3	38.83	66	38.94	38.95	-63	43,382	-0.15%
2019/10/07	34	38.39	41	38.65	38.15	-7	42,489	-0.02%
2019/10/04	35	37.62	47	37.73	37.90	-12	41,966	-0.03%
2019/10/03	12	37.28	17	37.29	37.70	-5	41,536	-0.01%
2019/10/02	28	36.76	41	36.92	37.80	-13	41,033	-0.03%
2019/10/01	15	35.21	13	35.45	35.90	2	40,230	0.00%
2019/09/27	13	34.98	17	34.73	34.75	-4	39,831	-0.01%
2019/09/26	10	35.72	4	36.50	35.60	6	39,393	0.02%
2019/09/25	24	35.94	20	36.04	36.10	4	39,158	0.01%
2019/09/24	26	36.38	19	36.30	35.80	7	39,255	0.02%
2019/09/23	9	37.54	62	37.80	37.50	-53	38,966	-0.14%
2019/09/20	6	37.03	19	37.12	36.85	-13	38,463	-0.03%
2019/09/19	11	36.66	15.5	37.03	36.95	-4.5	37,999	-0.01%
2019/09/18	49	37.08	39	36.86	36.50	10	37,726	0.03%
2019/09/17	7	36.79	37	36.67	36.70	-30	37,174	-0.08%
2019/09/16	18	36.33	14	36.32	36.25	4	37,095	0.01%
2019/09/12	3	35.85	8	36.04	35.85	-5	36,562	-0.01%
2019/09/11	20	35.52	37	35.44	35.55	-17	36,167	-0.05%
2019/09/10	18	35.68	4	35.71	35.70	14	35,595	0.04%
2019/09/09	95	36.22	44	36.21	35.55	51	35,065	0.15%
2019/09/06	43	37.44	65	37.47	37.00	-22	34,262	-0.06%
2019/09/05	3	36.08	103	35.83	36.60	-100	32,356	-0.31%	大賣/
2019/09/04	14	33.05	28	32.99	33.30	-14	30,454	-0.05%
2019/09/03	14	32.67	35	32.70	32.10	-21	30,089	-0.07%
2019/09/02	35	31.85	33	31.96	32.50	2	29,806	0.01%
2019/08/30	18	32.37	58	32.87	32.10	-40	29,435	-0.14%
2019/08/29	35	31.80	36	31.81	32.15	-1	28,021	0.00%
2019/08/28	17	30.80	17	31.00	30.65	0	27,048	0.00%
2019/08/27	12	31.52	12	31.30	30.80	0	26,720	0.00%
2019/08/26	25.5	31.15	13	31.28	30.95	12.5	26,329	0.05%
2019/08/23	10	32.64	52	32.50	32.40	-42	25,684	-0.16%
2019/08/22	65	31.64	89	32.10	32.80	-24	24,986	-0.10%
2019/08/21	29	29.93	228	29.93	30.60	-199	22,932	-0.87%	大賣/鉅額交易
2019/08/20	22	29.37	74	29.42	29.10	-52	22,112	-0.24%
2019/08/19	13	30.17	21	29.91	29.60	-8	21,683	-0.04%
2019/08/16	35	29.53	157	29.72	29.50	-122	21,065	-0.58%	大賣/鉅額交易
2019/08/15	9	28.80	77	28.23	28.60	-68	19,576	-0.35%
2019/08/14	16	27.63	61	27.65	27.50	-45	18,507	-0.24%
2019/08/12	2	26.73	2	26.75	26.75	0	18,163	0.00%
2019/08/08	2	26.55	47	26.77	26.85	-45	18,476	-0.24%
2019/08/07	10	26.45	10	26.45	26.25	0	18,360	0.00%
2019/08/06	66	25.14	1	25.05	26.25	65	18,355	0.35%
2019/08/05	3	25.55	1	25.50	25.50	2	18,274	0.01%
2019/08/02	54	25.83	0	0.00	26.00	54	18,250	0.30%
2019/08/01	1	26.40	0	0.00	26.40	1	18,095	0.01%
2019/07/31	11	26.71	8	26.93	27.00	3	17,994	0.02%
2019/07/30	41	26.14	0	0.00	26.20	41	17,759	0.23%
2019/07/29	13	26.73	2	26.55	26.50	11	17,817	0.06%
2019/07/26	83	26.50	26	26.61	26.75	57	17,716	0.32%
2019/07/25	19	26.99	33	27.00	27.05	-14	17,541	-0.08%
2019/07/24	124	26.78	22	27.40	26.35	102	17,125	0.60%	大買/鉅額交易
2019/07/23	115	28.54	18	28.61	28.20	97	16,007	0.61%	大買/
2019/07/22	1	28.60	58	29.03	29.00	-57	14,988	-0.38%
2019/07/19	173	29.72	29	29.49	29.25	144	14,758	0.98%	大買/鉅額交易
2019/07/18	3	28.78	11	29.00	29.05	-8	14,620	-0.05%
2019/07/17	13	28.67	16	28.57	28.70	-3	14,531	-0.02%
2019/07/16	12	28.44	69	28.30	28.60	-57	14,662	-0.39%
2019/07/15	16	27.92	25	27.75	28.20	-9	14,314	-0.06%
2019/07/12	26	26.67	19	26.81	27.10	7	14,129	0.05%
2019/07/11	1	25.80	9	25.94	25.95	-8	14,174	-0.06%
2019/07/10	6	26.35	40	26.35	26.30	-34	14,850	-0.23%
2019/07/09	1	26.10	14	26.23	26.20	-13	15,220	-0.09%
2019/07/08	32	26.45	47	26.46	26.40	-15	16,078	-0.09%
2019/07/05	0	0.00	40	26.70	26.70	-40	16,403	-0.24%
2019/07/04	1	26.80	41	26.80	26.90	-40	16,726	-0.24%
2019/07/03	20	26.66	59	26.70	26.65	-39	16,980	-0.23%
2019/07/02	13	26.70	7	26.83	26.65	6	17,478	0.03%
2019/07/01	6	26.59	56	26.72	26.60	-50	18,100	-0.28%
2019/06/28	79	26.23	82	26.35	26.05	-3	18,963	-0.02%
2019/06/27	5	25.85	17	25.82	26.00	-12	20,197	-0.06%
2019/06/26	11	25.33	0	0.00	25.35	11	20,600	0.05%
2019/06/25	54	25.49	1	25.30	25.30	53	20,709	0.26%
2019/06/24	6	25.75	0	0.00	25.80	6	20,854	0.03%
2019/06/21	80	26.05	49	26.19	25.95	31	20,896	0.15%
2019/06/19	1	25.35	21	25.32	25.25	-20	20,503	-0.10%
2019/06/18	1	24.85	10	24.90	24.85	-9	20,559	-0.04%
2019/06/17	5	25.10	0	0.00	24.95	5	20,649	0.02%
2019/06/14	36	25.44	24	25.02	25.00	12	20,766	0.06%
2019/06/13	2	25.28	4	25.30	25.35	-2	20,360	-0.01%
2019/06/12	0	0.00	21	25.13	25.20	-21	20,296	-0.10%
2019/06/11	2	24.90	9	25.04	24.90	-7	20,305	-0.03%
2019/06/10	10	23.70	51	24.22	24.35	-41	20,085	-0.20%
2019/06/05	10	24.00	10	23.45	23.45	0	20,117	0.00%
2019/06/03	3	23.25	3	23.22	23.35	0	20,228	0.00%
2019/05/31	1	22.95	43	23.20	23.15	-42	20,259	-0.21%
2019/05/30	1	22.50	35	22.44	22.80	-34	20,363	-0.17%
2019/05/29	75	22.28	0	0.00	22.05	75	20,338	0.37%
2019/05/28	4	22.78	0	0.00	22.60	4	20,280	0.02%
2019/05/24	2	23.18	0	0.00	23.00	2	20,291	0.01%
2019/05/23	0	0.00	13	23.63	23.70	-13	20,268	-0.06%
2019/05/22	0	0.00	5	23.90	23.55	-5	20,365	-0.02%
2019/05/21	8	23.22	0	0.00	23.20	8	20,493	0.04%
2019/05/17	2	23.85	3	23.98	23.75	-1	21,337	0.00%
2019/05/16	2	24.13	33	24.61	23.65	-31	21,310	-0.15%
2019/05/15	8	23.90	10	24.05	23.95	-2	21,224	-0.01%
2019/05/14	21	22.36	25	23.22	23.50	-4	21,291	-0.02%
2019/05/13	20	23.50	4	23.25	23.10	16	21,387	0.07%
2019/05/10	22	24.05	5	24.20	24.00	17	21,375	0.08%
2019/05/09	4	24.49	2	25.33	24.35	2	21,316	0.01%
2019/05/08	2	24.75	3	24.47	25.00	-1	21,224	0.00%
2019/05/06	22	24.57	0	0.00	24.50	22	21,236	0.10%
2019/05/02	0	0.00	22	25.94	25.70	-22	20,975	-0.10%
2019/04/30	30	25.28	0	0.00	25.55	30	20,948	0.14%
2019/04/29	44	25.24	2	25.60	25.90	42	20,870	0.20%
2019/04/26	42	25.70	0	0.00	25.70	42	20,598	0.20%
2019/04/25	7	25.83	30	26.04	26.10	-23	20,614	-0.11%
2019/04/24	116	26.18	63	26.38	25.85	53	20,653	0.26%	大買/
2019/04/23	33	27.69	23	28.30	27.55	10	19,663	0.05%
2019/04/22	51	28.25	22	28.06	28.10	29	19,327	0.15%
2019/04/19	10	27.65	8	27.44	27.35	2	18,894	0.01%
2019/04/18	2	27.65	0	0.00	27.00	2	18,667	0.01%
2019/04/17	81	27.66	55	27.51	27.50	26	18,384	0.14%
2019/04/16	10	28.28	7	28.39	28.05	3	17,818	0.02%
2019/04/15	0	0.00	19	27.55	27.35	-19	17,098	-0.11%
2019/04/12	96	27.90	8	28.01	27.55	88	16,723	0.53%
2019/04/11	1	26.95	10	26.70	26.80	-9	15,825	-0.06%
2019/04/10	62	26.77	23	27.02	26.90	39	15,437	0.25%
2019/04/09	3	26.50	7	26.64	26.45	-4	15,118	-0.03%
2019/04/08	9	27.38	11	27.16	27.05	-2	14,820	-0.01%
2019/04/03	15	26.43	20	26.59	26.60	-5	14,225	-0.04%
2019/04/02	46	26.11	51	26.13	26.40	-5	13,501	-0.04%
2019/04/01	18	25.62	60	25.16	25.30	-42	12,231	-0.34%
2019/03/29	4	23.25	22	23.12	23.70	-18	10,574	-0.17%
2019/03/28	8	22.53	4	22.70	22.70	4	10,037	0.04%
2019/03/27	0	0.00	13	22.59	22.70	-13	10,028	-0.13%
2019/03/26	0	0.00	20	21.80	21.70	-20	10,195	-0.20%
2019/03/25	0	0.00	5	21.95	22.00	-5	10,179	-0.05%
2019/03/22	10	22.35	0	0.00	22.35	10	10,200	0.10%
2019/03/21	20	22.71	2	22.50	22.60	18	10,207	0.18%
2019/03/20	0	0.00	50	22.50	22.35	-50	10,283	-0.49%
2019/03/19	11	22.64	21	22.44	22.35	-10	10,382	-0.10%
2019/03/15	52	21.61	0	0.00	21.80	52	10,411	0.50%
2019/03/14	0	0.00	1	21.45	21.50	-1	10,552	-0.01%
2019/03/13	14	22.16	0	0.00	22.20	14	10,743	0.13%
2019/03/12	4	22.50	1	22.65	22.40	3	10,932	0.03%
2019/03/11	3	22.10	57	22.01	22.10	-54	11,167	-0.48%
2019/03/08	14	21.57	13	21.59	21.65	1	11,761	0.01%
2019/03/07	18	22.42	135	22.59	22.20	-117	11,895	-0.98%	大賣/鉅額交易
2019/03/06	2	22.93	3	22.92	22.90	-1	12,051	-0.01%
2019/03/05	37	23.10	7	23.02	22.80	30	12,248	0.24%
2019/03/04	1	22.85	0	0.00	22.95	1	12,222	0.01%
2019/02/27	30	22.87	4	22.95	22.70	26	12,217	0.21%
2019/02/26	4	23.00	193	22.85	23.05	-189	12,267	-1.54%	大賣/鉅額交易
2019/02/25	3	23.03	0	0.00	23.00	3	12,418	0.02%
2019/02/22	23	23.01	5	23.00	23.00	18	12,358	0.15%
2019/02/21	26	22.58	79	23.08	23.20	-53	12,366	-0.43%
2019/02/20	7	22.87	0	0.00	22.95	7	12,650	0.06%
2019/02/19	37	22.27	36	22.85	23.05	1	12,561	0.01%
2019/02/18	205	21.71	31	21.71	21.90	174	11,968	1.45%	大買/鉅額交易
2019/02/15	47	21.45	1	21.55	21.55	46	12,015	0.38%
2019/02/14	83	21.90	10	21.65	21.50	73	12,021	0.61%
2019/02/13	15	21.62	0	0.00	21.70	15	11,962	0.13%
2019/02/12	9	21.21	0	0.00	21.60	9	12,446	0.07%
2019/02/11	1	20.90	18	20.91	21.20	-17	12,566	-0.14%
2019/01/30	5	20.60	0	0.00	20.60	5	12,660	0.04%
2019/01/29	12	20.80	0	0.00	20.80	12	13,024	0.09%
2019/01/28	0	0.00	28	21.00	20.85	-28	13,415	-0.21%
2019/01/24	0	0.00	1	20.50	20.50	-1	13,733	-0.01%
2019/01/23	0	0.00	10	20.30	20.50	-10	13,935	-0.07%
2019/01/21	1	20.80	0	0.00	20.70	1	14,161	0.01%
2019/01/18	2	20.40	10	20.65	20.60	-8	14,266	-0.06%
2019/01/17	15	20.41	0	0.00	20.30	15	14,486	0.10%
2019/01/16	1	20.30	16	20.50	20.60	-15	14,495	-0.10%
2019/01/15	0	0.00	11	20.00	20.20	-11	14,360	-0.08%
2019/01/11	35	19.86	0	0.00	19.90	35	14,692	0.24%
2019/01/09	1	19.90	31	19.93	19.90	-30	15,386	-0.19%
2019/01/08	2	20.00	6	20.08	20.05	-4	15,487	-0.03%
2019/01/07	2	19.75	17	19.90	19.90	-15	15,621	-0.10%
2019/01/04	11	19.30	36	19.44	19.20	-25	15,783	-0.16%
2019/01/03	3	19.85	5	20.16	19.80	-2	15,907	-0.01%
2019/01/02	12	19.86	0	0.00	19.85	12	16,019	0.07%
2018/12/28	15	19.80	5	20.19	19.80	10	16,284	0.06%
2018/12/27	0	0.00	15	20.40	20.20	-15	16,852	-0.09%
2018/12/26	17	20.00	18	20.27	19.90	-1	16,926	-0.01%
2018/12/25	21	20.03	15	20.08	20.15	6	17,065	0.04%
2018/12/24	5	20.50	5	20.55	20.55	0	17,093	0.00%
2018/12/22	6	20.60	12.8	20.60	20.60	-6.8	17,189	-0.04%
2018/12/21	2	20.65	8	20.69	20.95	-6	17,410	-0.03%
2018/12/20	3	20.57	6	20.56	20.60	-3	17,722	-0.02%
2018/12/19	24	21.75	12	21.46	21.30	12	17,714	0.07%
2018/12/18	10	20.65	0	0.00	21.05	10	17,683	0.06%
2018/12/17	17	21.45	15	21.29	21.05	2	17,765	0.01%
2018/12/14	10	21.56	0	0.00	21.50	10	17,781	0.06%
2018/12/13	11	21.90	6	21.95	21.95	5	17,820	0.03%
2018/12/12	2	21.35	87	21.45	21.60	-85	17,689	-0.48%
2018/12/11	35	21.46	25	21.51	21.10	10	17,662	0.06%
2018/12/10	8	20.59	1	21.00	20.65	7	17,651	0.04%
2018/12/07	16	20.84	13	21.15	21.20	3	17,651	0.02%
2018/12/06	80	21.10	2	21.48	20.35	78	17,640	0.44%
2018/12/05	19	21.77	0	0.00	21.80	19	17,458	0.11%
2018/12/04	27	22.30	10	22.30	22.40	17	17,852	0.10%
2018/12/03	13	21.65	31	21.83	22.30	-18	17,951	-0.10%
2018/11/30	2	20.65	9	20.54	20.40	-7	17,427	-0.04%
2018/11/29	13	20.13	5	20.51	20.00	8	17,294	0.05%
2018/11/28	2	20.20	1	20.25	20.35	1	17,213	0.01%
2018/11/27	0	0.00	61	19.37	19.85	-61	17,126	-0.36%
2018/11/26	1	19.20	4	19.28	19.20	-3	17,119	-0.02%
2018/11/23	17	19.12	0	0.00	19.05	17	17,118	0.10%
2018/11/22	71	19.65	16	19.84	19.45	55	17,050	0.32%
2018/11/21	0	0.00	1	19.50	19.55	-1	16,899	-0.01%
2018/11/20	15	19.69	0	0.00	19.65	15	16,952	0.09%
2018/11/19	59	20.17	62	20.15	20.10	-3	17,034	-0.02%
2018/11/16	0	0.00	1	19.85	19.20	-1	16,955	-0.01%
2018/11/15	3	19.37	2	19.53	19.55	1	16,886	0.01%
2018/11/14	0	0.00	12	18.87	19.10	-12	16,986	-0.07%
2018/11/13	83	18.42	51	18.00	18.70	32	17,107	0.19%
2018/11/12	32	18.57	33	18.13	18.60	-1	17,024	-0.01%
2018/11/09	63	18.07	69	18.54	18.30	-6	16,951	-0.04%
2018/11/08	1	19.35	2	19.43	19.00	-1	16,502	-0.01%
2018/11/07	3	18.97	14	19.00	18.85	-11	16,287	-0.07%
2018/11/06	12	18.83	10	19.60	18.75	2	16,284	0.01%
2018/11/05	17	20.68	2	20.35	19.90	15	15,950	0.09%
2018/11/02	0	0.00	1	21.10	21.30	-1	15,614	-0.01%
2018/11/01	5	20.25	3	20.32	20.30	2	15,470	0.01%
2018/10/31	4	19.71	55	19.59	19.80	-51	15,696	-0.32%
2018/10/30	53	19.11	3	19.27	19.15	50	15,858	0.32%
2018/10/29	1	18.70	0	0.00	18.95	1	16,107	0.01%
2018/10/26	0	0.00	5	18.75	18.35	-5	16,437	-0.03%
2018/10/25	2	18.70	85	18.59	18.25	-83	16,927	-0.49%
2018/10/24	45	20.02	20	19.75	19.75	25	16,924	0.15%
2018/10/23	14	20.15	7	20.23	20.10	7	16,963	0.04%
2018/10/22	1	20.35	1	20.65	20.80	0	17,118	0.00%
2018/10/19	21	20.31	10	20.35	20.45	11	17,055	0.06%
2018/10/18	27	21.03	21	20.95	20.95	6	17,019	0.04%
2018/10/17	3	20.50	0	0.00	20.35	3	16,837	0.02%
2018/10/16	22	21.18	22	21.17	21.20	0	16,856	0.00%
2018/10/15	3	20.62	4	20.71	20.75	-1	16,972	-0.01%
2018/10/12	100	19.60	163	19.76	20.10	-63	16,971	-0.37%	大賣/
2018/10/11	20	19.36	102	19.38	19.35	-82	17,020	-0.48%	大賣/
2018/10/09	4	21.61	3	22.00	21.50	1	17,107	0.01%
2018/10/08	8	21.57	9	21.56	21.65	-1	17,213	-0.01%
2018/10/05	14	21.49	12	22.20	21.40	2	17,064	0.01%
2018/10/04	7	23.51	0	0.00	23.45	7	16,604	0.04%
2018/10/03	1	23.70	0	0.00	23.70	1	16,650	0.01%
2018/10/02	13	24.35	3	24.35	24.50	10	16,732	0.06%
2018/10/01	0	0.00	1	24.50	24.40	-1	16,847	-0.01%
2018/09/28	8	24.11	11	24.39	24.10	-3	16,892	-0.02%
2018/09/27	55	25.09	53	24.80	24.65	2	16,787	0.01%
2018/09/26	30	24.60	21	24.45	24.55	9	16,534	0.05%
2018/09/25	112	24.94	111	24.81	24.70	1	16,640	0.01%	大買/大賣/
2018/09/21	53	24.07	52	24.09	24.10	1	16,420	0.01%
2018/09/20	6	23.37	7	23.54	23.25	-1	16,399	-0.01%
2018/09/19	10	23.95	0	0.00	23.65	10	16,559	0.06%
2018/09/18	2	24.00	0	0.00	23.95	2	16,537	0.01%
2018/09/14	33	24.30	37	24.56	24.60	-4	16,705	-0.02%
2018/09/13	1	23.35	5	23.50	23.55	-4	16,891	-0.02%
2018/09/12	15	23.45	0	0.00	23.10	15	17,158	0.09%
2018/09/11	15	23.79	13	23.95	23.85	2	17,449	0.01%
2018/09/10	28	23.60	35	24.50	23.30	-7	18,032	-0.04%
2018/09/07	7	26.21	30	26.96	25.85	-23	19,104	-0.12%
2018/09/06	18	28.09	0	0.00	28.00	18	21,158	0.09%
2018/09/05	2	28.00	0	0.00	27.85	2	22,206	0.01%
2018/09/04	65	28.01	2	27.80	27.90	63	22,719	0.28%
2018/09/03	48	28.79	2	28.93	28.55	46	22,715	0.20%
2018/08/31	13	29.02	0	0.00	29.40	13	22,722	0.06%
2018/08/30	61	29.12	3	29.02	29.10	58	22,854	0.25%
2018/08/29	50	29.30	60	29.03	29.10	-10	22,947	-0.04%
2018/08/28	10	29.43	11	29.18	28.90	-1	23,098	0.00%
2018/08/27	15	29.25	0	0.00	29.25	15	23,249	0.06%
2018/08/24	34	28.91	59	28.66	28.80	-25	23,183	-0.11%
2018/08/23	75	28.86	73	28.92	28.95	2	23,073	0.01%
2018/08/22	13	27.66	0	0.00	27.60	13	22,828	0.06%
2018/08/21	63	27.09	1	27.00	27.20	62	22,932	0.27%
2018/08/20	19	27.87	35	28.48	27.40	-16	23,086	-0.07%
2018/08/17	64	29.50	60	29.10	29.00	4	22,995	0.02%
2018/08/16	37	29.13	12	28.47	29.05	25	23,348	0.11%
2018/08/15	9	29.57	37	29.92	29.35	-28	23,421	-0.12%
2018/08/14	3	30.00	5	30.24	30.50	-2	23,514	-0.01%
2018/08/13	15	30.01	9	30.67	29.85	6	23,716	0.03%
2018/08/10	0	0.00	2	31.60	31.10	-2	23,821	-0.01%
2018/08/09	1	31.55	5	31.58	31.50	-4	23,939	-0.02%
2018/08/08	43	32.00	2	31.98	31.90	41	24,118	0.17%
2018/08/07	6	32.10	1	31.90	32.00	5	24,418	0.02%
2018/08/06	1	32.90	7	32.91	33.00	-6	24,297	-0.02%
2018/08/03	168	32.68	155	32.04	32.00	13	24,510	0.05%	大買/大賣/
2018/08/02	155	32.19	154	32.14	32.20	1	24,651	0.00%	大買/大賣/
2018/08/01	59	31.59	70	31.90	32.20	-11	25,327	-0.04%
2018/07/31	53	30.99	80	30.58	30.40	-27	25,290	-0.11%
2018/07/30	71	30.89	66	30.47	30.40	5	25,140	0.02%
2018/07/27	187	30.74	100	30.95	30.90	87	25,161	0.35%	大買/
2018/07/26	1	30.05	2	30.15	30.25	-1	25,300	0.00%
2018/07/25	5	29.70	0	0.00	30.00	5	25,565	0.02%
2018/07/24	80	29.29	56	29.30	29.35	24	25,400	0.09%
2018/07/23	53	29.13	2	29.20	29.05	51	25,313	0.20%
2018/07/20	6	30.35	9	30.42	30.25	-3	25,076	-0.01%
2018/07/19	3	29.93	10	29.90	29.95	-7	24,901	-0.03%
2018/07/18	13	29.88	32	29.83	30.10	-19	24,931	-0.08%
2018/07/17	31	29.55	12	29.74	29.10	19	24,825	0.08%
2018/07/16	113	30.38	12	30.00	30.00	101	24,839	0.41%	大買/鉅額交易
2018/07/13	12	30.92	0	0.00	31.00	12	24,691	0.05%
2018/07/12	4	30.71	1	30.80	31.00	3	24,774	0.01%
2018/07/11	10	30.95	31	30.45	30.75	-21	24,952	-0.08%
2018/07/10	120	30.63	100	30.45	30.35	20	25,171	0.08%	大買/
2018/07/09	1	30.55	2	30.93	31.15	-1	26,232	0.00%
2018/07/06	1	30.85	11	30.64	30.80	-10	26,899	-0.04%
2018/07/05	5	31.03	0	0.00	30.65	5	26,945	0.02%
2018/07/04	11	31.80	0	0.00	31.95	11	26,993	0.04%
2018/07/03	18	33.39	1	33.25	32.50	17	27,117	0.06%
2018/07/02	81	32.62	86	32.45	32.55	-5	26,962	-0.02%
2018/06/29	0	0.00	14	32.17	32.35	-14	27,093	-0.05%
2018/06/28	12	31.92	1	32.15	31.65	11	27,009	0.04%
2018/06/27	90	32.92	80	32.35	32.30	10	26,950	0.04%
2018/06/26	16	32.12	3	32.45	32.55	13	26,929	0.05%
2018/06/25	5	33.06	29	33.11	33.00	-24	26,886	-0.09%
2018/06/22	15	33.51	2	33.55	33.15	13	26,980	0.05%
2018/06/21	87	35.50	120	34.90	34.60	-33	26,896	-0.12%	大賣/
2018/06/20	71	35.39	13	35.15	35.60	58	26,861	0.22%
2018/06/19	31	35.70	26	35.88	34.90	5	26,765	0.02%
2018/06/15	270	38.57	236	37.93	37.70	34	26,255	0.13%	大買/大賣/
2018/06/14	118	38.04	75	38.38	38.90	43	24,915	0.17%	大買/
2018/06/13	11	35.18	24	35.13	35.40	-13	22,937	-0.06%
2018/06/12	24	34.48	55	34.10	33.80	-31	22,031	-0.14%
2018/06/11	16	32.89	0	0.00	32.75	16	21,673	0.07%
2018/06/08	103	34.13	100	33.30	33.40	3	21,921	0.01%	大買/
2018/06/07	8	33.82	6	33.93	33.65	2	22,377	0.01%
2018/06/06	4	34.74	12	34.50	34.55	-8	22,251	-0.04%
2018/06/05	12	34.60	5	34.66	34.15	7	22,400	0.03%
2018/06/04	3	34.75	71	34.75	34.90	-68	22,455	-0.30%
2018/06/01	2	33.70	13	33.70	33.70	-11	22,512	-0.05%
2018/05/31	4	33.94	61	33.66	33.60	-57	22,802	-0.25%
2018/05/30	76	33.79	9	33.81	33.55	67	23,288	0.29%
2018/05/29	117	35.21	169	34.63	34.50	-52	23,391	-0.22%	大買/大賣/
2018/05/28	167	34.83	155	35.01	34.95	12	23,570	0.05%	大買/大賣/
2018/05/25	33	34.54	26	34.23	34.20	7	23,415	0.03%
2018/05/24	75	34.19	26	34.20	34.45	49	23,628	0.21%
2018/05/23	3	33.62	0	0.00	33.15	3	23,605	0.01%
2018/05/22	1	33.60	0	0.00	33.40	1	23,453	0.00%
2018/05/21	3	33.40	6	33.70	33.80	-3	23,377	-0.01%
2018/05/18	6	33.78	4	33.36	32.70	2	23,167	0.01%
2018/05/17	1	33.30	2	33.13	33.30	-1	23,090	0.00%
2018/05/16	7	33.58	6	33.23	33.10	1	23,046	0.00%
2018/05/15	111	34.62	115	34.06	33.80	-4	22,957	-0.02%	大買/大賣/
2018/05/14	106	34.72	118	34.16	34.15	-12	23,036	-0.05%	大買/大賣/
2018/05/11	206	34.65	211	34.04	34.10	-5	23,132	-0.02%	大買/大賣/
2018/05/10	5	33.90	20	34.03	33.80	-15	22,666	-0.07%
2018/05/09	173	33.45	164	33.35	33.20	9	22,350	0.04%	大買/大賣/
2018/05/08	5	32.22	14	32.69	32.80	-9	21,464	-0.04%
2018/05/07	51	31.29	73	30.93	30.95	-22	21,176	-0.10%
2018/05/04	25	31.86	12	31.58	30.95	13	21,506	0.06%
2018/05/03	103	31.51	113	31.74	31.75	-10	22,074	-0.05%	大買/大賣/
2018/05/02	1	31.50	11	31.05	31.35	-10	21,805	-0.05%
2018/04/30	12	29.86	3	29.72	29.75	9	21,501	0.04%
2018/04/27	1	29.30	0	0.00	29.30	1	21,559	0.00%
2018/04/26	10	30.05	20	29.80	29.00	-10	21,626	-0.05%
2018/04/25	20	30.18	3	30.20	30.10	17	21,588	0.08%
2018/04/24	5	29.86	1	30.10	30.00	4	21,592	0.02%
2018/04/23	1	31.10	30	31.00	31.00	-29	21,465	-0.14%
2018/04/20	0	0.00	9	32.85	32.10	-9	21,387	-0.04%
2018/04/19	1	32.00	6	31.72	31.70	-5	21,201	-0.02%
2018/04/18	121	32.18	103	31.73	31.70	18	21,291	0.08%	大買/大賣/
2018/04/17	24	31.91	20	31.75	31.45	4	21,209	0.02%
2018/04/16	10	32.97	3	32.85	32.65	7	21,189	0.03%
2018/04/13	58	33.09	76	33.11	33.05	-18	21,166	-0.09%
2018/04/12	14	30.60	28	30.81	31.35	-14	20,249	-0.07%
2018/04/11	1	28.90	0	0.00	28.50	1	19,771	0.01%
2018/04/10	40	29.51	3	29.35	29.40	37	19,800	0.19%
2018/04/09	12	29.51	8	29.19	29.00	4	19,934	0.02%
2018/04/03	1	30.00	0	0.00	30.20	1	19,923	0.01%
2018/04/02	28	30.78	3	30.67	30.45	25	20,214	0.12%
2018/03/31	0	0.00	13	29.69	30.05	-13	20,072	-0.06%
2018/03/30	1	29.50	0	0.00	29.50	1	20,210	0.00%
2018/03/29	2	30.13	4	30.04	30.00	-2	20,387	-0.01%
2018/03/28	9	30.09	0	0.00	29.90	9	20,561	0.04%
2018/03/27	20	31.05	2	31.15	30.95	18	20,417	0.09%
2018/03/26	4	30.11	3	30.38	30.65	1	20,355	0.00%
2018/03/23	118	31.12	212	30.76	30.50	-94	20,233	-0.46%	大買/大賣/
2018/03/22	102	32.06	9	31.98	32.00	93	19,980	0.47%	大買/
2018/03/21	17	31.58	2	31.70	31.55	15	19,663	0.08%
2018/03/20	5	30.59	4	30.66	30.60	1	19,418	0.01%
2018/03/19	23	31.31	211	31.43	31.10	-188	19,183	-0.98%	大賣/鉅額交易
2018/03/16	6	32.28	0	0.00	32.15	6	18,762	0.03%
2018/03/15	33	32.71	0	0.00	32.60	33	18,777	0.18%
2018/03/14	26	33.32	57	33.02	33.20	-31	18,836	-0.16%
2018/03/13	56	33.40	13	33.27	32.95	43	18,651	0.23%
2018/03/12	3	32.60	1	32.50	32.25	2	18,307	0.01%
2018/03/09	102	32.49	61	31.96	31.90	41	18,457	0.22%	大買/
2018/03/08	106	32.25	100	32.10	32.25	6	18,686	0.03%	大買/
2018/03/07	176	32.18	48	32.19	31.85	128	18,602	0.69%	大買/鉅額交易
2018/03/06	60	33.32	56	32.74	32.80	4	18,614	0.02%
2018/03/05	66	34.65	108	33.68	33.10	-42	18,739	-0.22%	大賣/
2018/03/02	161	34.04	206	34.68	34.70	-45	18,481	-0.24%	大買/大賣/
2018/03/01	142	34.56	42	34.00	33.85	100	18,503	0.54%	大買/
2018/02/27	5	34.85	194	35.28	34.00	-189	18,561	-1.02%	大賣/鉅額交易
2018/02/26	58	35.42	55	34.91	34.80	3	19,253	0.02%
2018/02/23	142	35.16	150	34.39	35.85	-8	19,068	-0.04%	大買/大賣/
2018/02/22	96	33.30	1	33.20	33.30	95	19,016	0.50%
2018/02/21	82	33.99	0	0.00	33.80	82	19,254	0.43%
2018/02/09	4	31.98	0	0.00	33.35	4	19,537	0.02%
2018/02/08	1	34.25	6	34.38	34.30	-5	19,637	-0.03%
2018/02/07	2	35.40	1	35.60	34.95	1	19,961	0.01%
2018/02/06	7	35.14	203	34.55	34.65	-196	20,642	-0.95%	大賣/鉅額交易
2018/02/05	86	36.34	61	37.03	37.20	25	20,457	0.12%
2018/02/02	109	36.27	102	36.00	35.85	7	20,599	0.03%	大買/大賣/
2018/02/01	57	36.49	50	35.40	35.65	7	21,815	0.03%
2018/01/31	9	36.11	3	36.20	36.20	6	22,319	0.03%
2018/01/30	203	37.05	10	37.27	37.15	193	22,530	0.86%	大買/鉅額交易
2018/01/29	103	36.28	111	36.19	36.45	-8	23,005	-0.03%	大買/大賣/
2018/01/26	29	35.37	4	35.25	34.90	25	23,509	0.11%
2018/01/25	103	38.73	105	38.09	38.00	-2	22,966	-0.01%	大買/大賣/
2018/01/24	1	38.15	0	0.00	38.25	1	23,424	0.00%
2018/01/23	5	38.80	0	0.00	38.50	5	23,505	0.02%
2018/01/22	50	39.05	54	38.77	39.15	-4	23,584	-0.02%
2018/01/19	55	38.82	52	38.55	38.75	3	23,547	0.01%
2018/01/18	11	38.43	51	38.58	38.30	-40	23,471	-0.17%
2018/01/17	3	38.77	1	38.90	38.70	2	23,421	0.01%
2018/01/16	1	38.75	4	39.19	39.20	-3	23,463	-0.01%
2018/01/15	0	0.00	1	39.10	38.90	-1	23,448	0.00%
2018/01/12	3	39.25	3	39.47	39.60	0	23,531	0.00%
2018/01/11	4	38.31	1	38.20	38.20	3	23,511	0.01%
2018/01/10	10	38.06	50	38.50	38.00	-40	23,773	-0.17%
2018/01/09	21	39.70	2	40.10	39.65	19	23,536	0.08%
2018/01/08	59	41.63	59	41.92	41.80	0	23,289	0.00%
2018/01/05	43	40.84	8	41.26	40.80	35	22,986	0.15%
2018/01/04	8	39.83	23	39.79	40.00	-15	22,763	-0.07%
2018/01/03	12	39.66	4	39.39	39.00	8	22,867	0.03%
2018/01/02	142	39.96	108	39.86	40.00	34	22,745	0.15%	大買/大賣/

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