華通 (2313)-臺銀-金山券商分點個股進出

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
70.5
漲跌
▼0.7
漲幅
-0.98%
成交量
13,226張
產業
上市電子零組件類股
1848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－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/05	30	70.79	4	70.60	70.50	26	23,760	0.11%
2024/06/04	11.2	71.53	0	0.00	71.20	11.2	24,313	0.05%
2024/06/03	8	71.94	1	71.70	71.90	7	25,181	0.03%
2024/05/31	3	73.47	0	0.00	73.20	3	25,482	0.01%
2024/05/30	21.2	73.46	2	73.90	72.90	19.2	25,724	0.07%
2024/05/29	3	74.90	3	75.67	75.00	0	26,301	0.00%
2024/05/28	13	75.78	0	0.00	74.80	13	26,758	0.05%
2024/05/27	9	76.12	1	75.90	76.30	8	26,944	0.03%
2024/05/24	15	76.65	5	76.30	76.10	10	27,412	0.04%
2024/05/23	36	80.10	30	80.88	78.20	6	27,572	0.02%
2024/05/22	10	79.83	3	79.77	79.60	7	29,136	0.02%
2024/05/21	11	79.43	20	80.23	79.80	-9	30,395	-0.03%
2024/05/20	8	78.36	11	77.75	77.70	-3	29,956	-0.01%
2024/05/17	7.2	75.83	2	76.10	76.00	5.2	29,938	0.02%
2024/05/16	4	74.10	34	74.86	76.30	-30	29,861	-0.10%
2024/05/15	9	71.51	3	72.27	71.10	6	29,332	0.02%
2024/05/14	14	71.20	1	71.20	71.20	13	29,484	0.04%
2024/05/13	10.6	70.80	2	70.95	71.00	8.6	29,761	0.03%
2024/05/10	75.1	73.65	8	72.29	72.50	67.1	29,802	0.23%
2024/05/09	5	79.16	16	79.64	78.80	-11	28,883	-0.04%
2024/05/08	2	78.40	3	78.47	78.80	-1	28,829	0.00%
2024/05/07	6	77.93	5	78.32	78.30	1	28,909	0.00%
2024/05/06	4	78.20	1	77.00	77.00	3	28,872	0.01%
2024/05/03	4	79.40	4	80.15	78.00	0	28,843	0.00%
2024/05/02	5	77.10	3	77.07	77.90	2	28,921	0.01%
2024/04/30	6	78.57	11	78.42	77.20	-5	29,353	-0.02%
2024/04/29	5	77.38	8	77.56	77.80	-3	29,672	-0.01%
2024/04/26	8	77.36	18	78.01	77.60	-10	29,786	-0.03%
2024/04/25	6	75.27	3	75.33	75.00	3	29,631	0.01%
2024/04/24	2	74.40	1	74.40	74.30	1	29,751	0.00%
2024/04/23	2	73.50	4	73.20	72.90	-2	29,834	-0.01%
2024/04/22	7	74.84	11	74.20	73.80	-4	29,948	-0.01%
2024/04/19	13	75.95	3	76.07	76.10	10	29,858	0.03%
2024/04/18	9	77.92	11	78.31	77.50	-2	29,762	-0.01%
2024/04/17	1.2	77.07	2	78.00	78.00	-0.8	29,828	0.00%
2024/04/16	5	77.40	14.8	77.29	76.60	-9.8	29,938	-0.03%
2024/04/15	11.5	79.90	3.2	80.43	79.70	8.3	29,832	0.03%
2024/04/12	3	81.57	8	81.86	81.90	-5	29,842	-0.02%
2024/04/11	19	80.64	6	80.65	80.20	13	29,737	0.04%
2024/04/10	7	82.26	8	82.76	81.80	-1	29,707	0.00%
2024/04/09	25	82.23	7.5	82.65	81.40	17.5	29,710	0.06%
2024/04/08	21.6	82.67	33.5	82.89	83.50	-11.9	29,554	-0.04%
2024/04/03	14	79.84	1	80.10	79.60	13	29,085	0.04%
2024/04/02	5	80.30	15	80.72	80.20	-10	29,292	-0.03%
2024/04/01	11	80.35	9	80.57	79.20	2	29,279	0.01%
2024/03/29	4	80.20	30	80.34	80.40	-26	29,170	-0.09%
2024/03/28	4	78.60	5	79.10	78.20	-1	29,054	0.00%
2024/03/27	7	77.60	7	77.94	77.70	0	29,268	0.00%
2024/03/26	14	77.84	73	78.37	75.90	-59	29,380	-0.20%
2024/03/25	4	79.45	5	80.84	80.00	-1	29,320	0.00%
2024/03/22	12	79.33	4	79.13	79.50	8	29,473	0.03%
2024/03/21	20	79.71	22.2	79.40	79.40	-2.2	29,535	-0.01%
2024/03/20	51.1	81.05	42	78.37	78.40	9.1	29,906	0.03%
2024/03/19	16	81.73	18.1	82.00	81.00	-2.1	31,496	-0.01%
2024/03/18	11	81.68	19.1	80.87	82.10	-8.1	32,411	-0.02%
2024/03/15	19.1	78.78	22	78.93	77.70	-2.9	32,922	-0.01%
2024/03/14	34.1	80.33	24.5	79.22	78.70	9.6	32,926	0.03%
2024/03/13	34.1	81.75	29	81.34	81.20	5.1	32,844	0.02%
2024/03/12	97.2	83.93	79.4	83.83	82.40	17.9	32,839	0.05%
2024/03/11	9.3	80.73	60.2	80.13	82.00	-50.9	31,964	-0.16%
2024/03/08	12	77.06	49.6	77.45	75.60	-37.6	30,884	-0.12%
2024/03/07	51.5	77.92	22	77.12	76.20	29.5	31,035	0.10%
2024/03/06	23	77.90	25	77.92	77.60	-2	30,914	-0.01%
2024/03/05	8	77.35	16.1	76.94	76.40	-8.1	31,431	-0.03%
2024/03/04	22.1	77.30	38.4	77.91	77.00	-16.3	32,972	-0.05%
2024/03/01	19	73.66	23	73.36	74.30	-4	34,387	-0.01%
2024/02/29	17.2	75.63	9	75.70	76.10	8.2	35,913	0.02%
2024/02/27	13.1	76.95	23.6	77.15	75.40	-10.5	37,024	-0.03%
2024/02/26	23.6	77.99	45	77.75	77.20	-21.4	37,017	-0.06%
2024/02/23	105.1	79.59	81.7	79.54	78.40	23.4	37,294	0.06%	大買/
2024/02/22	48.2	77.35	68.9	77.45	80.10	-20.7	37,042	-0.06%
2024/02/21	22	71.35	8	72.40	72.90	14	36,963	0.04%
2024/02/20	12.1	72.61	10	72.77	72.70	2.1	37,178	0.01%
2024/02/19	6	71.42	3	72.03	71.00	3	37,102	0.01%
2024/02/16	4	71.60	20	71.98	72.00	-16	37,364	-0.04%
2024/02/15	13	72.12	5.1	72.25	71.00	7.9	37,615	0.02%
2024/02/05	26	71.08	33.1	71.06	71.60	-7.1	38,983	-0.02%
2024/02/02	19.1	71.02	8	70.80	70.20	11.1	40,232	0.03%
2024/02/01	2	68.90	0	0.00	70.00	2	40,191	0.00%
2024/01/31	6	70.07	3	69.93	69.50	3	40,454	0.01%
2024/01/30	14	70.97	7	70.86	70.50	7	40,550	0.02%
2024/01/29	10.1	69.87	16	70.01	71.00	-5.9	40,656	-0.01%
2024/01/26	3	69.50	64	68.97	69.00	-61	40,985	-0.15%
2024/01/25	11	70.46	24	70.38	69.80	-13	41,188	-0.03%
2024/01/24	33	70.77	13	70.65	70.40	20	40,982	0.05%
2024/01/23	34.2	69.34	22	69.18	69.70	12.2	40,968	0.03%
2024/01/22	8.4	67.46	3	67.27	66.90	5.4	40,683	0.01%
2024/01/19	11	67.39	4	67.05	67.40	7	40,499	0.02%
2024/01/18	91.1	66.13	29.2	65.33	65.50	61.9	40,505	0.15%
2024/01/17	6	68.47	12	69.26	68.00	-6	40,429	-0.01%
2024/01/16	14	68.94	6	68.73	69.50	8	40,321	0.02%
2024/01/15	12	67.36	4	67.78	67.90	8	40,266	0.02%
2024/01/12	10	66.89	9.6	66.56	66.40	0.5	40,339	0.00%
2024/01/11	40	67.53	12	67.92	67.30	28	40,304	0.07%
2024/01/10	3	67.10	12	67.69	68.00	-9	40,527	-0.02%
2024/01/09	17	68.92	16	69.06	67.90	1	41,032	0.00%
2024/01/08	15	68.48	5	69.18	69.00	10	41,031	0.02%
2024/01/05	3	69.23	8	69.43	69.20	-5	41,117	-0.01%
2024/01/04	6	69.47	7	69.44	69.00	-1	41,422	0.00%
2024/01/03	12.1	68.33	12	68.88	69.00	0.1	41,492	0.00%
2024/01/02	52.2	70.04	20.1	69.10	69.20	32.1	41,369	0.08%
2023/12/29	5	70.52	3.1	70.69	70.70	1.9	41,584	0.00%
2023/12/28	14	71.34	2	71.15	70.80	12	41,629	0.03%
2023/12/27	4	72.53	6	72.63	72.80	-2	41,882	0.00%
2023/12/26	3	71.77	14	71.88	72.50	-11	42,037	-0.03%
2023/12/25	1	73.49	9	71.71	71.50	-8	42,320	-0.02%
2023/12/22	10	73.10	2	72.85	72.10	8	42,424	0.02%
2023/12/21	2.2	73.09	9	72.86	73.30	-6.8	42,481	-0.02%
2023/12/20	14	71.52	1	72.00	72.00	13	42,524	0.03%
2023/12/19	25.2	70.36	11	70.75	70.90	14.2	42,868	0.03%
2023/12/18	14	72.44	10	72.53	71.60	4	43,549	0.01%
2023/12/15	26.2	74.01	17	73.36	72.90	9.2	44,545	0.02%
2023/12/14	69.1	75.90	69.4	75.75	74.50	-0.3	46,545	0.00%
2023/12/13	122.1	73.06	94.5	73.29	74.40	27.6	46,806	0.06%	大買/
2023/12/12	23.9	71.17	49	71.76	70.90	-25.1	47,561	-0.05%
2023/12/11	12	69.73	15	69.25	69.00	-3	47,292	-0.01%
2023/12/08	16	70.16	4	69.90	69.00	12	47,602	0.03%
2023/12/07	29	69.68	23	70.46	69.20	6	48,515	0.01%
2023/12/06	17	71.53	35.2	71.08	71.10	-18.2	48,288	-0.04%
2023/12/05	15	71.29	10.3	71.72	71.90	4.7	48,248	0.01%
2023/12/04	35	74.08	48.1	73.57	72.90	-13	48,965	-0.03%
2023/12/01	33.3	72.40	31	72.38	72.10	2.3	50,497	0.00%
2023/11/30	42.1	73.67	24	73.27	73.30	18.1	49,705	0.04%
2023/11/29	52.1	74.87	50.3	74.55	74.80	1.7	48,693	0.00%
2023/11/28	60	72.41	77.1	72.40	74.20	-17	46,827	-0.04%
2023/11/27	54.7	69.44	59.1	70.17	69.70	-4.4	44,777	-0.01%
2023/11/24	23.1	66.51	26.8	66.69	67.60	-3.7	42,790	-0.01%
2023/11/22	22.8	64.59	16	64.10	64.70	6.8	40,597	0.02%
2023/11/21	43.5	65.61	85.1	64.85	64.50	-41.5	39,860	-0.10%
2023/11/20	27	62.47	27	61.54	63.00	0	38,050	0.00%
2023/11/17	15.5	58.81	35.1	58.50	59.00	-19.6	36,572	-0.05%
2023/11/16	9	56.83	14	57.37	57.20	-5	36,094	-0.01%
2023/11/15	16	57.72	13	58.02	57.10	3	35,884	0.01%
2023/11/14	37.3	57.94	12	58.43	57.70	25.3	35,570	0.07%
2023/11/13	60.3	59.28	92	59.25	59.10	-31.7	35,109	-0.09%
2023/11/10	105	57.52	107	57.60	57.20	-2	33,434	-0.01%	大買/大賣/
2023/11/09	15	54.70	527	55.05	54.80	-512	31,750	-1.61%	大賣/鉅額交易
2023/11/08	2	55.20	18.6	55.07	54.90	-16.6	31,548	-0.05%
2023/11/07	8	54.28	9	54.41	54.40	-1	31,258	0.00%
2023/11/06	11	54.09	9	54.21	53.90	2	31,127	0.01%
2023/11/03	9	54.28	5	54.68	54.40	4	30,839	0.01%
2023/11/02	6	54.55	369	54.20	54.10	-363	30,609	-1.19%	大賣/鉅額交易
2023/11/01	8	52.71	1.3	53.38	52.70	6.7	30,568	0.02%
2023/10/31	63	53.83	60	54.51	52.80	3	30,502	0.01%
2023/10/30	3	53.13	13	53.25	53.50	-10	30,046	-0.03%
2023/10/27	13	52.27	2	52.59	52.20	11	29,963	0.04%
2023/10/26	24	52.57	1	52.50	52.20	23	30,052	0.08%
2023/10/25	1	53.80	13	53.81	53.70	-12	29,867	-0.04%
2023/10/24	1	52.60	4.1	53.12	52.90	-3.1	29,717	-0.01%
2023/10/23	9	52.29	17	52.92	52.70	-8	29,641	-0.03%
2023/10/20	34	50.96	32	51.73	52.10	2	29,565	0.01%
2023/10/19	43	51.88	1	52.00	52.30	42	29,457	0.14%
2023/10/18	41.1	52.29	15	52.41	52.10	26.1	29,411	0.09%
2023/10/17	28	54.35	42	54.81	53.90	-14	29,148	-0.05%
2023/10/16	9	52.37	20	52.91	53.30	-11	28,656	-0.04%
2023/10/13	98	52.87	10	53.25	53.20	88	28,854	0.30%
2023/10/12	9	53.98	86	54.07	54.20	-77	29,327	-0.26%
2023/10/11	5	52.96	16	53.09	52.20	-11	28,844	-0.04%
2023/10/06	8	52.49	4	51.80	51.80	4	28,703	0.01%
2023/10/05	15	53.03	20	53.44	52.60	-5	28,592	-0.02%
2023/10/04	5.1	51.36	29	51.59	52.10	-23.9	28,224	-0.08%
2023/10/03	9.2	52.41	19	52.14	52.00	-9.9	28,024	-0.04%
2023/10/02	2	53.90	3	54.03	54.30	-1	27,611	0.00%
2023/09/28	4.1	53.30	3	52.90	53.00	1.1	27,410	0.00%
2023/09/27	10.1	53.86	14	53.72	53.80	-4	27,321	-0.01%
2023/09/26	9	54.82	8	54.58	54.30	1	26,988	0.00%
2023/09/25	19.1	55.12	13	54.92	54.70	6.1	26,553	0.02%
2023/09/22	24	54.85	17	55.18	55.60	7	26,212	0.03%
2023/09/21	15	55.47	17.5	55.61	55.50	-2.5	25,657	-0.01%
2023/09/20	40.8	57.27	24	57.35	56.60	16.8	24,776	0.07%
2023/09/19	89	59.01	152.9	58.43	56.90	-63.9	23,512	-0.27%	大賣/
2023/09/18	55.1	57.24	74.5	57.38	57.60	-19.4	20,843	-0.09%
2023/09/15	38	53.82	83.1	54.40	54.40	-45	18,459	-0.24%
2023/09/14	1.4	50.76	4	50.75	50.80	-2.6	16,435	-0.02%
2023/09/13	19.1	50.34	58.1	50.23	50.40	-39	15,673	-0.25%
2023/09/12	8	50.51	11.5	50.36	50.80	-3.5	15,093	-0.02%
2023/09/11	6	48.78	2	48.43	48.20	4	13,942	0.03%
2023/09/08	20.1	48.27	27	48.52	48.85	-6.9	13,491	-0.05%
2023/09/07	39.1	50.01	12.1	49.88	48.80	26.9	13,015	0.21%
2023/09/06	23	49.01	289.1	49.12	50.40	-266	11,877	-2.24%	大賣/鉅額交易
2023/09/05	4	45.90	8	45.94	46.10	-4	9,507	-0.04%
2023/09/04	2	45.25	1	45.30	45.45	1	9,471	0.01%
2023/09/01	0	45.00	8	45.17	45.00	-8	9,543	-0.08%
2023/08/31	3.1	45.46	12	45.67	45.30	-9	9,583	-0.09%
2023/08/30	3	44.97	8	44.96	44.95	-5	9,402	-0.05%
2023/08/29	2	44.10	4	44.01	44.10	-2	9,466	-0.02%
2023/08/28	1	44.25	4	43.96	43.70	-3	9,540	-0.03%
2023/08/25	1	43.50	1	43.60	43.50	0	9,605	0.00%
2023/08/24	1	43.60	2	43.90	43.70	-1	9,731	-0.01%
2023/08/23	1	43.35	2	43.20	43.45	-1	9,875	-0.01%
2023/08/22	13	42.56	11	42.80	42.75	2	10,159	0.02%
2023/08/21	15	42.69	11	42.55	42.50	4	10,296	0.04%
2023/08/18	15	42.88	0	0.00	42.55	15	10,314	0.15%
2023/08/17	3	43.27	2	43.65	43.75	1	10,360	0.01%
2023/08/16	17	43.37	6	43.60	43.50	11	10,462	0.11%
2023/08/15	3	43.97	3	44.03	44.00	0	10,626	0.00%
2023/08/14	11	43.58	0	0.00	43.60	11	10,661	0.10%
2023/08/11	18	44.69	0	0.00	44.70	18	10,691	0.17%
2023/08/10	20	45.27	1	45.65	44.95	19	10,763	0.18%
2023/08/09	0	0.00	1	46.00	46.00	-1	10,677	-0.01%
2023/08/08	3	46.37	7	46.58	45.90	-4	10,711	-0.04%
2023/08/07	1	45.70	7	46.07	46.45	-6	10,484	-0.06%
2023/08/04	11	44.54	1	44.40	44.40	10	10,243	0.10%
2023/08/02	8	44.68	6	44.77	44.70	2	10,258	0.02%
2023/08/01	19	44.96	3	45.10	45.00	16	10,265	0.16%
2023/07/31	4	45.84	4	45.93	45.50	0	10,246	0.00%
2023/07/28	21	45.07	0.3	45.00	45.05	20.7	10,127	0.20%
2023/07/27	14	44.99	3	45.12	45.05	11	10,160	0.11%
2023/07/26	21.3	45.30	7	45.41	45.05	14.3	10,120	0.14%
2023/07/25	7	45.95	9	46.00	45.95	-2	10,081	-0.02%
2023/07/24	7.1	44.66	6	44.75	44.65	1.1	10,070	0.01%
2023/07/21	7	45.06	1	44.90	45.00	6	10,087	0.06%
2023/07/20	13	45.43	14	45.44	45.45	-1	10,106	-0.01%
2023/07/19	29	46.55	27	46.05	45.70	2	10,253	0.02%
2023/07/18	21	47.34	22.8	47.68	48.10	-1.8	10,109	-0.02%
2023/07/17	17.8	48.63	33	47.73	48.50	-15.2	9,815	-0.16%
2023/07/14	11	45.93	32	45.84	45.70	-21	9,152	-0.23%
2023/07/13	2	45.80	1	46.15	45.70	1	9,333	0.01%
2023/07/12	3	45.75	0	0.00	45.75	3	9,272	0.03%
2023/07/11	1	45.60	8	45.66	45.60	-7	9,261	-0.08%
2023/07/10	4	44.91	0	0.00	44.85	4	9,478	0.04%
2023/07/07	12	45.51	5	45.52	45.60	7	9,657	0.07%
2023/07/06	3	45.57	4	45.64	45.50	-1	9,681	-0.01%
2023/07/05	3	45.79	10	45.96	46.10	-7	9,675	-0.07%
2023/07/04	11.5	44.66	8	44.77	44.95	3.5	9,335	0.04%
2023/07/03	12	44.91	32	44.84	44.90	-20	9,327	-0.21%
2023/06/30	5	44.65	5	44.60	44.40	0	9,374	0.00%
2023/06/29	7	45.01	1	45.30	44.80	6	9,460	0.06%
2023/06/28	1	44.50	2	44.80	44.85	-1	9,328	-0.01%
2023/06/27	1	44.15	36	44.33	44.10	-35	9,185	-0.38%
2023/06/21	22	43.35	10	43.25	43.25	12	9,308	0.13%
2023/06/20	1	43.30	21	43.22	43.30	-20	9,402	-0.21%
2023/06/19	10	43.30	3	43.35	43.25	7	9,480	0.07%
2023/06/16	15	43.17	7	43.33	43.45	8	9,512	0.08%
2023/06/15	29.1	43.39	0	0.00	43.40	29.1	9,480	0.31%
2023/06/14	0.1	43.80	0	0.00	43.65	0.1	9,525	0.00%
2023/06/13	31.3	43.49	31	43.79	43.80	0.3	9,712	0.00%
2023/06/12	2.2	44.25	1	43.85	43.80	1.2	9,732	0.01%
2023/06/09	1	44.00	0	0.00	44.20	1	9,784	0.01%
2023/06/08	11	43.74	1	44.00	44.05	10	9,938	0.10%
2023/06/07	0	44.15	2	44.05	44.10	-2	10,081	-0.02%
2023/06/06	2	44.55	8	44.51	44.50	-6	10,034	-0.06%
2023/06/05	1.1	44.01	6	44.18	44.10	-4.9	10,009	-0.05%
2023/06/02	3	44.52	2	44.35	44.35	1	10,128	0.01%
2023/06/01	0	0.00	1	44.30	44.45	-1	10,087	-0.01%
2023/05/31	4	44.00	1	44.05	44.10	3	10,077	0.03%
2023/05/30	11	43.89	0	0.00	44.10	11	10,040	0.11%
2023/05/29	4	44.35	52	44.40	44.30	-48	9,999	-0.48%
2023/05/26	11	43.89	5	43.83	44.25	6	9,907	0.06%
2023/05/25	5.1	43.13	5	43.28	43.35	0.1	9,676	0.00%
2023/05/24	1.5	42.57	0	0.00	42.60	1.5	9,602	0.02%
2023/05/23	4	42.30	3	42.22	42.20	1	9,612	0.01%
2023/05/22	1.1	42.78	0	0.00	42.75	1.1	9,467	0.01%
2023/05/19	3	43.12	9	43.34	43.50	-6	9,372	-0.06%
2023/05/18	3	41.98	0	0.00	42.10	3	9,245	0.03%
2023/05/17	1.1	41.81	0	0.00	41.70	1.1	9,228	0.01%
2023/05/16	7.1	41.87	0	0.00	41.80	7.1	9,105	0.08%
2023/05/15	0	0.00	2	42.20	42.20	-2	8,984	-0.02%
2023/05/12	8.1	42.63	1	42.80	42.05	7.1	9,001	0.08%
2023/05/11	8.1	42.63	1	42.80	42.40	7.1	8,992	0.08%
2023/05/10	1.1	43.23	0	0.00	43.20	1.1	8,994	0.01%
2023/05/08	0	0.00	37	43.46	43.75	-37	9,201	-0.40%
2023/05/03	0	0.00	1	42.85	43.25	-1	9,619	-0.01%
2023/05/02	0	0.00	5	43.26	43.30	-5	9,763	-0.05%
2023/04/28	22	43.05	2	43.05	43.10	20	9,993	0.20%
2023/04/27	5	43.07	6	43.10	43.10	-1	9,991	-0.01%
2023/04/26	13	42.01	3	41.95	42.30	10	9,950	0.10%
2023/04/25	38	41.96	13	41.48	41.55	25	9,987	0.25%
2023/04/24	64.1	42.17	25	41.76	41.75	39.1	10,012	0.39%
2023/04/21	35.1	43.30	14	43.10	43.00	21.1	9,978	0.21%
2023/04/20	14	43.74	7	43.74	43.70	7	10,046	0.07%
2023/04/19	19.2	44.17	6	44.11	43.80	13.2	10,141	0.13%
2023/04/18	14.1	44.87	4	44.91	44.60	10.1	10,097	0.10%
2023/04/17	8.1	44.41	0	0.00	44.55	8.1	10,034	0.08%
2023/04/14	7.1	43.98	0	0.00	44.10	7.1	9,992	0.07%
2023/04/13	8	43.87	5	44.00	44.00	3	9,974	0.03%
2023/04/12	16.1	46.63	2	46.35	46.35	14.1	9,686	0.15%
2023/04/11	0.1	47.00	10	46.93	46.85	-9.9	9,416	-0.11%
2023/04/07	18	46.45	13	46.45	46.40	5	9,218	0.05%
2023/03/31	1	46.50	6	46.70	46.35	-5	9,230	-0.05%
2023/03/30	2	46.38	4	46.50	46.30	-2	9,245	-0.02%
2023/03/28	0	0.00	1	45.70	45.55	-1	9,237	-0.01%
2023/03/27	0.1	45.70	2	45.95	45.95	-1.9	9,255	-0.02%
2023/03/24	12	45.62	2	45.45	45.65	10	9,358	0.11%
2023/03/23	0.1	44.90	0	0.00	44.70	0.1	9,205	0.00%
2023/03/22	1	44.85	10	45.05	45.10	-9	9,177	-0.10%
2023/03/21	0	0.00	1	44.95	44.90	-1	9,177	-0.01%
2023/03/20	12	44.20	4	43.99	44.30	8	9,303	0.09%
2023/03/17	3	43.17	0	0.00	43.30	3	9,522	0.03%
2023/03/16	27.1	43.65	0	0.00	43.10	27.1	9,527	0.28%
2023/03/15	7.1	44.31	0	0.00	44.20	7.1	9,696	0.07%
2023/03/14	3	44.53	2	44.85	44.50	1	9,815	0.01%
2023/03/13	5	44.39	1	45.55	45.15	4	9,884	0.04%
2023/03/10	6.2	45.65	0	0.00	45.25	6.2	10,005	0.06%
2023/03/09	21.1	46.56	1	46.95	46.50	20.1	10,078	0.20%
2023/03/08	0.2	46.90	0	0.00	47.00	0.2	10,252	0.00%
2023/03/07	2	47.00	1	46.90	46.90	1	10,272	0.01%
2023/03/06	0	0.00	3	46.27	46.10	-3	10,195	-0.03%
2023/03/03	0	0.00	2	46.90	46.75	-2	10,145	-0.02%
2023/03/02	0	0.00	6	46.26	46.45	-6	10,170	-0.06%
2023/03/01	2.1	45.02	1	45.80	46.00	1.1	10,181	0.01%
2023/02/24	0	0.00	6	45.71	45.60	-6	10,192	-0.06%
2023/02/22	2.1	45.66	12	45.81	45.95	-9.9	10,395	-0.10%
2023/02/21	0	0.00	1	46.20	46.20	-1	10,715	-0.01%
2023/02/20	7	46.75	2	46.70	46.65	5	10,972	0.05%
2023/02/17	0	0.00	7	46.50	46.60	-7	11,200	-0.06%
2023/02/16	5	46.20	2	46.28	46.40	3	11,429	0.03%
2023/02/15	1	45.85	11	45.61	45.80	-10	12,011	-0.08%
2023/02/14	0	0.00	2	45.75	45.85	-2	12,177	-0.02%
2023/02/13	2	45.45	0	0.00	45.40	2	12,395	0.02%
2023/02/10	22	45.32	0	0.00	45.70	22	12,674	0.17%
2023/02/08	6	46.30	6	46.28	46.30	0	13,052	0.00%
2023/02/07	23.1	45.81	0	0.00	45.70	23.1	13,138	0.18%
2023/02/06	1	46.25	4	46.13	46.30	-3	13,099	-0.02%
2023/02/03	14	46.84	33	46.98	46.75	-19	13,014	-0.15%
2023/02/02	9	46.78	9	46.90	46.75	0	13,041	0.00%
2023/02/01	3	46.15	6.1	46.01	46.55	-3.1	12,888	-0.02%
2023/01/31	3	45.55	59	45.63	45.55	-56	12,883	-0.43%
2023/01/30	18	44.73	27	44.97	45.10	-9	12,927	-0.07%
2023/01/17	5	44.10	6	44.23	44.25	-1	12,752	-0.01%
2023/01/16	4	43.59	1	44.00	44.00	3	12,837	0.02%
2023/01/13	15.3	43.69	8	43.55	43.50	7.3	12,890	0.06%
2023/01/12	18	44.02	8	44.02	44.10	10	12,946	0.08%
2023/01/11	39.6	43.94	0	0.00	44.00	39.6	12,957	0.31%
2023/01/10	10.4	44.46	4	44.58	44.70	6.4	12,793	0.05%
2023/01/09	1	44.30	5	44.95	45.10	-4	12,780	-0.03%
2023/01/06	10.1	43.95	7	44.24	44.30	3.1	12,731	0.02%
2023/01/05	20.2	44.93	15	44.69	44.70	5.2	12,835	0.04%
2023/01/04	2.2	45.31	8	45.36	45.35	-5.8	12,913	-0.05%
2023/01/03	7	44.80	1	45.45	45.55	6	13,039	0.05%
2022/12/30	9	44.93	9.3	44.82	44.50	-0.3	13,197	0.00%
2022/12/29	5.3	44.26	44	45.01	45.00	-38.8	13,400	-0.29%
2022/12/28	25	45.13	1	44.85	44.80	24	13,534	0.18%
2022/12/27	42.2	46.35	45	46.47	46.40	-2.8	13,495	-0.02%
2022/12/26	2	45.93	0	0.00	46.10	2	13,538	0.01%
2022/12/23	47	45.53	32	45.53	45.95	15	13,646	0.11%
2022/12/22	19.1	46.56	0	0.00	46.45	19.1	13,669	0.14%
2022/12/21	10	46.59	1.2	46.95	46.65	8.8	13,819	0.06%
2022/12/20	22	47.32	2	47.53	46.60	20	13,914	0.14%
2022/12/19	0.1	48.30	1	47.95	47.95	-0.9	13,947	-0.01%
2022/12/16	21	48.04	20	48.50	48.90	1	14,020	0.01%
2022/12/15	42.8	48.47	25	48.29	48.50	17.8	13,975	0.13%
2022/12/14	35	47.84	22	47.96	47.80	13	14,194	0.09%
2022/12/13	7	47.85	2	47.80	47.75	5	14,220	0.04%
2022/12/12	35.1	48.09	9	48.14	48.05	26.1	14,278	0.18%
2022/12/09	38	49.23	0	0.00	48.80	38	14,409	0.26%
2022/12/08	5	49.14	8	49.45	49.40	-3	14,403	-0.02%
2022/12/07	21	49.85	8	49.73	49.10	13	14,834	0.09%
2022/12/06	5	51.02	20	51.28	51.10	-15	14,662	-0.10%
2022/12/05	5	51.34	2	51.10	51.30	3	14,559	0.02%
2022/12/02	8	50.84	16	51.03	51.10	-8	14,565	-0.05%
2022/12/01	26.1	50.23	7	50.16	50.10	19.1	14,398	0.13%
2022/11/30	11	49.55	22	49.34	49.55	-11	14,656	-0.08%
2022/11/29	2	48.58	0	0.00	48.45	2	14,729	0.01%
2022/11/28	11	47.67	19	48.67	48.50	-8	14,753	-0.05%
2022/11/25	0	0.00	6	48.29	48.05	-6	14,962	-0.04%
2022/11/24	15.1	48.22	11	48.46	48.35	4.1	15,216	0.03%
2022/11/22	6	47.65	5	47.80	47.80	1	16,376	0.01%
2022/11/21	0	0.00	4	48.20	48.20	-4	16,747	-0.02%
2022/11/18	45	48.80	3	48.67	48.40	42	16,831	0.25%
2022/11/17	8	48.83	9	48.81	49.00	-1	16,712	-0.01%
2022/11/16	10	47.20	11	47.39	48.15	-1	16,425	-0.01%
2022/11/15	11	47.50	7	47.91	48.00	4	16,220	0.02%
2022/11/14	17	47.30	11	47.48	47.40	6	16,185	0.04%
2022/11/11	12	48.32	25	48.32	47.95	-13	16,145	-0.08%
2022/11/10	3	46.12	5.1	46.27	46.20	-2.1	16,227	-0.01%
2022/11/09	9	46.11	14	46.12	46.05	-5	16,358	-0.03%
2022/11/08	31	45.39	14	45.99	45.10	17	16,292	0.10%
2022/11/07	24	44.99	1	45.30	44.80	23	16,260	0.14%
2022/11/04	10.1	45.75	6	45.71	46.00	4.1	16,184	0.03%
2022/11/03	1	45.55	6	45.73	46.15	-5	16,373	-0.03%
2022/11/02	5	44.95	8	44.47	44.95	-3	16,566	-0.02%
2022/11/01	7	43.84	10	43.98	44.40	-3	17,113	-0.02%
2022/10/31	0	0.00	2	43.65	43.70	-2	17,771	-0.01%
2022/10/28	0.1	42.50	0	0.00	42.10	0.1	17,980	0.00%
2022/10/27	16	42.37	17	42.49	42.85	-1	18,148	-0.01%
2022/10/26	55.1	42.03	23	41.35	41.35	32.1	18,045	0.18%
2022/10/25	12	43.60	17	43.63	43.15	-5	17,911	-0.03%
2022/10/24	0	0.00	1	44.65	43.80	-1	17,985	-0.01%
2022/10/21	1.6	43.53	2	43.25	43.25	-0.4	17,961	0.00%
2022/10/20	14.5	43.07	13	43.52	43.50	1.5	17,999	0.01%
2022/10/19	25	44.89	20	44.15	44.15	5	17,937	0.03%
2022/10/18	1	45.40	9	45.46	45.35	-8	17,953	-0.04%
2022/10/17	9	42.73	9	43.08	44.80	0	18,047	0.00%
2022/10/14	6	45.07	6	44.89	44.80	0	18,179	0.00%
2022/10/13	19	43.47	2	44.10	43.20	17	18,510	0.09%
2022/10/12	5	44.87	15	44.93	45.00	-10	18,730	-0.05%
2022/10/11	23	44.04	1	43.40	43.30	22	18,873	0.12%
2022/10/07	2	46.93	4	46.56	46.35	-2	19,401	-0.01%
2022/10/06	18	46.83	6	46.56	46.50	12	19,774	0.06%
2022/10/05	15	46.39	13	46.69	46.55	2	19,665	0.01%
2022/10/04	2	45.10	3	45.57	45.70	-1	19,594	-0.01%
2022/10/03	12	44.38	0	0.00	44.25	12	19,639	0.06%
2022/09/30	1	43.95	0	0.00	45.20	1	19,846	0.01%
2022/09/29	15	44.48	0	0.00	44.40	15	20,194	0.07%
2022/09/28	20	44.87	16	43.86	43.80	4	20,476	0.02%
2022/09/27	1	46.30	11	46.11	46.75	-10	20,371	-0.05%
2022/09/26	46	46.20	38	45.36	45.25	8	20,339	0.04%
2022/09/23	87	47.43	5	47.73	47.30	82	20,358	0.40%
2022/09/22	209	46.92	21	46.83	47.60	188	20,396	0.92%	大買/鉅額交易
2022/09/21	187.1	46.89	5	47.00	46.90	182.1	20,453	0.89%	大買/鉅額交易
2022/09/20	3.1	48.30	13	48.52	48.50	-9.9	20,344	-0.05%
2022/09/19	5	48.58	3	48.73	48.45	2	20,397	0.01%
2022/09/16	45	48.40	58	48.61	48.25	-13	20,579	-0.06%
2022/09/15	23	48.82	495	48.70	48.60	-472	20,553	-2.30%	大賣/鉅額交易
2022/09/14	42	49.02	13	49.07	49.15	29	20,633	0.14%
2022/09/13	20	50.88	2	51.55	50.50	18	20,251	0.09%
2022/09/12	2	51.85	1	51.80	51.60	1	20,199	0.00%
2022/09/08	2	51.35	3	51.20	51.40	-1	20,424	0.00%
2022/09/07	2	49.90	2	50.10	50.20	0	20,598	0.00%
2022/09/06	14	51.14	13	51.38	50.30	1	20,848	0.00%
2022/09/05	11	51.40	15	51.66	51.70	-4	20,563	-0.02%
2022/09/02	8.2	50.55	8	50.94	50.50	0.2	20,388	0.00%
2022/09/01	14.7	51.27	15.8	50.86	50.70	-1.2	20,511	-0.01%
2022/08/31	6.7	52.84	11.8	52.75	52.70	-5.1	20,509	-0.02%
2022/08/30	14.2	53.16	14	53.04	53.40	0.2	20,767	0.00%
2022/08/29	29.3	50.27	26.4	50.71	51.70	2.9	20,825	0.01%
2022/08/26	17.2	52.21	12	51.82	52.40	5.2	20,422	0.03%
2022/08/25	3	51.00	4	51.30	50.90	-1	20,349	0.00%
2022/08/24	5	50.62	7.1	50.77	50.60	-2.1	20,530	-0.01%
2022/08/23	0	0.00	18	50.07	50.00	-18	20,487	-0.09%
2022/08/22	5.2	50.07	7	50.36	50.00	-1.8	20,561	-0.01%
2022/08/19	2	50.35	11	50.13	50.30	-9	20,739	-0.04%
2022/08/18	11	49.46	15	48.89	49.55	-4	20,715	-0.02%
2022/08/17	64.4	49.56	23	49.01	48.80	41.4	20,751	0.20%
2022/08/16	9	51.47	18	51.83	52.00	-9	20,481	-0.04%
2022/08/15	5.2	51.32	3	51.33	51.00	2.2	20,407	0.01%
2022/08/12	20	51.49	3	51.60	51.10	17	20,771	0.08%
2022/08/11	9.2	51.09	2	51.15	50.90	7.2	21,178	0.03%
2022/08/10	6	51.25	11	51.11	51.20	-5	21,436	-0.02%
2022/08/09	13.1	50.63	17.1	50.62	50.70	-3.9	21,796	-0.02%
2022/08/08	13.4	50.33	18	50.30	50.70	-4.6	22,056	-0.02%
2022/08/05	27	49.45	31	49.53	49.15	-4	22,060	-0.02%
2022/08/04	5.1	47.94	5	48.72	48.55	0.1	21,423	0.00%
2022/08/03	7	47.60	7	47.86	48.45	0	21,273	0.00%
2022/08/02	5.2	47.65	3	47.87	47.55	2.2	21,266	0.01%
2022/08/01	4	48.64	0	0.00	48.50	4	21,359	0.02%
2022/07/29	0	0.00	1	48.55	48.70	-1	21,701	0.00%
2022/07/28	2.1	48.34	2	47.60	47.65	0.1	21,938	0.00%
2022/07/27	2	47.35	2	47.80	48.10	0	21,884	0.00%
2022/07/26	8.1	47.94	23	47.88	47.95	-14.9	21,804	-0.07%
2022/07/25	2	48.48	0	0.00	48.90	2	21,976	0.01%
2022/07/22	4	49.26	15	48.73	49.10	-11	22,002	-0.05%
2022/07/21	5.1	48.99	37.1	48.73	49.35	-31.9	22,092	-0.14%
2022/07/20	37.2	50.63	13.1	50.35	49.70	24.2	22,151	0.11%
2022/07/19	52	49.44	27.4	49.62	49.65	24.6	21,948	0.11%
2022/07/18	11.1	48.94	15.2	49.01	48.80	-4.1	21,669	-0.02%
2022/07/15	25	48.57	19	48.68	48.50	6	21,507	0.03%
2022/07/14	20	46.34	24	46.57	47.00	-4	21,021	-0.02%
2022/07/13	6	43.73	13	44.01	44.15	-7	20,835	-0.03%
2022/07/12	7.3	42.93	0	0.00	42.55	7.3	20,926	0.03%
2022/07/11	0.1	43.90	0	0.00	43.90	0.1	21,110	0.00%
2022/07/08	15	44.28	11	44.21	44.20	4	21,589	0.02%
2022/07/07	13	42.64	8	42.78	43.80	5	21,699	0.02%
2022/07/06	7.2	42.15	1	42.20	41.95	6.2	21,471	0.03%
2022/07/05	1	41.95	13	41.36	41.75	-12	21,434	-0.06%
2022/07/04	14	41.74	11	40.94	41.10	3	21,513	0.01%
2022/07/01	51	42.05	6.1	42.09	41.00	44.9	21,857	0.21%
2022/06/30	0.1	44.00	1	43.10	43.40	-0.9	21,931	0.00%
2022/06/29	15	43.99	12.1	44.28	44.55	3	22,013	0.01%
2022/06/28	23.2	45.30	14	45.40	45.00	9.2	22,163	0.04%
2022/06/27	6	46.76	13	46.78	46.50	-7	22,719	-0.03%
2022/06/24	32	46.30	20	46.63	46.20	12	23,509	0.05%
2022/06/23	5	45.53	34	45.04	45.25	-29	23,990	-0.12%
2022/06/22	29.2	44.79	26	44.36	44.60	3.2	24,797	0.01%
2022/06/21	9.1	45.47	12	45.88	46.20	-2.9	25,328	-0.01%
2022/06/20	59.1	45.14	13	45.53	44.45	46.1	25,835	0.18%
2022/06/17	11.2	45.81	25	45.74	45.90	-13.9	26,249	-0.05%
2022/06/16	9.2	48.23	7	47.73	47.60	2.2	26,095	0.01%
2022/06/15	15.3	48.77	20	48.63	48.25	-4.7	26,077	-0.02%
2022/06/14	8	47.58	2.2	47.57	48.15	5.8	25,788	0.02%
2022/06/13	3.1	47.01	5	47.36	47.35	-1.9	25,599	-0.01%
2022/06/10	16	47.78	18	48.02	47.90	-2	25,651	-0.01%
2022/06/09	34.1	48.34	10	48.04	47.90	24.1	25,693	0.09%
2022/06/08	22.2	49.49	3	49.50	49.10	19.2	25,438	0.08%
2022/06/07	37.1	49.30	40.3	49.74	49.65	-3.2	24,948	-0.01%
2022/06/06	9.1	48.38	7	48.31	48.15	2.1	24,371	0.01%
2022/06/02	19	48.92	25.4	48.90	48.55	-6.4	24,363	-0.03%
2022/06/01	11	48.39	8	48.35	48.40	3	24,200	0.01%
2022/05/31	6.1	47.43	9	47.57	47.40	-2.9	23,990	-0.01%
2022/05/30	17	47.78	22	47.80	47.50	-5	24,182	-0.02%
2022/05/27	15.1	47.56	27	47.45	47.30	-11.9	24,116	-0.05%
2022/05/26	10.5	48.40	13	48.27	48.00	-2.5	24,115	-0.01%
2022/05/25	14	48.42	6	48.63	48.60	8	24,260	0.03%
2022/05/24	89.1	49.10	78	48.63	47.95	11.1	24,349	0.05%
2022/05/23	25	48.79	15	48.85	48.05	10	24,164	0.04%
2022/05/20	23	48.93	30	49.17	48.80	-7	24,409	-0.03%
2022/05/19	40	48.40	26.6	48.37	49.00	13.4	24,298	0.06%
2022/05/18	29	47.99	23.7	48.07	48.05	5.3	24,273	0.02%
2022/05/17	75	47.19	87.3	47.16	47.35	-12.3	25,201	-0.05%
2022/05/16	33	45.65	15	45.75	45.40	18	25,278	0.07%
2022/05/13	20	44.54	19	44.27	45.10	1	25,197	0.00%
2022/05/12	41	41.84	43	41.28	41.00	-2	24,680	-0.01%
2022/05/11	48.1	41.42	47	41.61	42.35	1.1	24,631	0.00%
2022/05/10	6.1	41.62	1	41.70	42.30	5.1	24,503	0.02%
2022/05/09	22.2	42.13	39.1	42.30	41.70	-16.9	24,486	-0.07%
2022/05/06	31.2	43.17	28.1	43.15	43.10	3.1	24,368	0.01%
2022/05/05	32.1	46.86	25	46.52	45.50	7.1	23,989	0.03%
2022/05/04	1	45.95	3	46.40	46.25	-2	23,651	-0.01%
2022/05/03	2	46.00	4	46.20	46.30	-2	23,697	-0.01%
2022/04/29	12	46.67	23	46.41	45.85	-11	23,688	-0.05%
2022/04/28	16.1	45.54	2	45.08	45.10	14.1	23,486	0.06%
2022/04/27	12	45.54	12	45.60	45.90	0	23,427	0.00%
2022/04/26	20	46.60	11	46.53	46.65	9	23,361	0.04%
2022/04/25	4	44.80	5.4	44.91	44.55	-1.4	23,161	-0.01%
2022/04/22	4.1	47.15	12	47.25	47.55	-8	23,125	-0.03%
2022/04/21	9	48.04	11	47.91	48.00	-2	23,063	-0.01%
2022/04/20	5.1	47.61	18	47.48	47.35	-12.9	22,897	-0.06%
2022/04/19	12.3	48.20	18	47.88	47.55	-5.7	22,739	-0.03%
2022/04/18	27	46.39	25	46.86	46.70	2	22,448	0.01%
2022/04/15	42.1	46.93	7	47.18	47.05	35.1	22,259	0.16%
2022/04/14	50.1	47.23	58	47.62	48.00	-7.9	22,132	-0.04%
2022/04/13	14.1	45.33	12	45.74	46.15	2.1	21,664	0.01%
2022/04/12	5	43.50	1	44.15	44.15	4	21,756	0.02%
2022/04/11	61.3	45.49	128.2	44.74	44.35	-66.9	21,667	-0.31%	大賣/
2022/04/08	40	46.11	2	46.98	46.65	38	21,313	0.18%
2022/04/07	324	46.75	11.4	46.75	45.90	312.7	21,147	1.48%	大買/鉅額交易
2022/04/06	21	49.15	4	49.11	49.15	17	20,803	0.08%
2022/04/01	4	48.56	6	48.52	48.45	-2	20,605	-0.01%
2022/03/31	173.2	48.94	7	48.83	48.30	166.2	20,442	0.81%	大買/鉅額交易
2022/03/30	103.4	49.24	46	49.29	49.50	57.4	20,275	0.28%	大買/
2022/03/29	88.5	50.92	38.2	50.64	49.95	50.3	19,787	0.25%
2022/03/28	23.3	52.40	23.2	52.39	52.80	0.2	19,013	0.00%
2022/03/25	18.3	51.81	13.8	52.14	53.00	4.5	18,276	0.02%
2022/03/24	39.2	50.64	53.1	50.57	51.00	-13.9	17,250	-0.08%
2022/03/23	7.3	49.00	19.5	49.21	49.40	-12.3	16,494	-0.07%
2022/03/22	16	47.94	38.6	48.35	48.35	-22.6	16,024	-0.14%
2022/03/21	3.1	46.61	1	46.40	46.40	2.1	15,591	0.01%
2022/03/18	56	46.19	35	46.06	46.60	21	15,570	0.13%
2022/03/17	2	44.55	1	44.80	44.80	1	15,254	0.01%
2022/03/16	1	43.50	2	44.00	43.50	-1	15,193	-0.01%
2022/03/15	15	43.90	11	43.44	43.35	4	15,253	0.03%
2022/03/14	7	45.20	4	45.15	45.00	3	15,205	0.02%
2022/03/11	0	0.00	1	43.80	43.50	-1	15,309	-0.01%
2022/03/10	20	44.46	4	44.31	44.10	16	15,528	0.10%
2022/03/09	55.1	43.91	42	43.41	43.40	13.1	15,466	0.08%
2022/03/08	9.1	43.84	17.5	43.84	43.35	-8.3	15,382	-0.05%
2022/03/07	1.4	44.55	30	44.79	44.60	-28.6	15,351	-0.19%
2022/03/04	17.1	46.69	8	46.74	46.50	9.1	15,270	0.06%
2022/03/03	35	47.59	33	46.64	46.70	2	15,290	0.01%
2022/03/02	7.4	47.65	20	47.62	47.80	-12.6	15,107	-0.08%
2022/03/01	30.9	48.18	27	48.49	48.35	3.9	15,086	0.03%
2022/02/25	41.3	47.94	20	47.93	47.85	21.3	14,877	0.14%
2022/02/24	2.3	46.88	57	46.91	46.00	-54.7	14,762	-0.37%
2022/02/23	22.2	48.26	29.3	47.98	47.90	-7.1	14,602	-0.05%
2022/02/22	39.8	47.98	45.1	47.91	48.40	-5.4	15,422	-0.03%
2022/02/21	68.5	48.36	41	48.04	47.95	27.5	15,664	0.18%
2022/02/18	34	48.17	26	48.43	48.65	8	15,319	0.05%
2022/02/17	35	48.48	70.7	48.10	47.90	-35.7	14,747	-0.24%
2022/02/16	26	46.29	19	46.41	46.70	7	13,427	0.05%
2022/02/15	15.1	45.57	23	45.39	45.45	-8	12,791	-0.06%
2022/02/14	2	43.48	0	0.00	44.00	2	12,458	0.02%
2022/02/11	0	0.00	36	44.65	44.50	-36	12,431	-0.29%
2022/02/10	6	44.03	66	44.35	44.60	-60	12,459	-0.48%
2022/02/09	19	45.00	35	44.59	44.60	-16	12,543	-0.13%
2022/02/08	1	43.85	2	44.00	44.00	-1	12,701	-0.01%
2022/02/07	1	43.25	1	43.20	43.25	0	12,787	0.00%
2022/01/26	0	0.00	5	42.03	42.00	-5	12,923	-0.04%
2022/01/25	8	42.58	3	42.10	42.10	5	13,327	0.04%
2022/01/24	6	43.04	1	43.35	43.40	5	13,863	0.04%
2022/01/21	5	43.79	5	43.83	43.60	0	14,032	0.00%
2022/01/20	6.1	44.33	10	44.42	44.45	-4	14,260	-0.03%
2022/01/19	4.1	44.11	27	44.09	44.20	-22.9	14,269	-0.16%
2022/01/18	9	43.84	12	44.12	43.70	-3	14,060	-0.02%
2022/01/17	6.3	43.35	15	43.58	43.85	-8.8	13,939	-0.06%
2022/01/14	2	41.38	2	41.90	42.20	0	13,773	0.00%
2022/01/13	1	42.00	6	42.63	42.05	-5	13,800	-0.04%
2022/01/12	0	0.00	2	42.55	42.50	-2	13,905	-0.01%
2022/01/11	12	41.78	10	42.25	42.35	2	13,926	0.01%
2022/01/10	0	0.00	4	42.20	42.20	-4	13,849	-0.03%
2022/01/07	23	42.24	25	42.10	42.10	-2	13,890	-0.01%
2022/01/06	4	43.18	0	0.00	43.10	4	13,746	0.03%
2022/01/05	23	43.95	16	43.90	42.95	7	13,642	0.05%
2022/01/04	1	43.70	11	44.24	44.40	-10	13,201	-0.08%
2022/01/03	0	0.00	2	43.55	43.80	-2	13,172	-0.02%
2021/12/30	4	43.50	13	43.48	43.75	-9	13,168	-0.07%
2021/12/29	2	43.80	5	43.61	43.65	-3	13,182	-0.02%
2021/12/28	9	44.18	4	44.11	44.00	5	13,113	0.04%
2021/12/27	3	44.13	0	0.00	44.10	3	13,067	0.02%
2021/12/24	5	44.04	4	43.80	43.90	1	13,070	0.01%
2021/12/23	11	44.01	19	43.94	44.05	-8	12,935	-0.06%
2021/12/22	5	43.42	2	43.50	43.55	3	12,839	0.02%
2021/12/21	0	0.00	8	43.24	43.15	-8	12,789	-0.06%
2021/12/20	4	43.00	7	43.02	43.00	-3	12,758	-0.02%
2021/12/17	11	42.95	7.4	43.13	42.65	3.6	12,765	0.03%
2021/12/16	9	43.07	17	42.95	43.10	-8	12,755	-0.06%
2021/12/14	14	42.59	16	42.51	42.55	-2	12,576	-0.02%
2021/12/13	2	41.85	5	41.90	41.70	-3	12,424	-0.02%
2021/12/10	3	41.90	0	0.00	41.70	3	12,603	0.02%
2021/12/09	5.1	43.04	2	43.15	42.45	3.1	12,557	0.02%
2021/12/08	0	0.00	15	42.50	42.50	-15	12,551	-0.12%
2021/12/07	31	43.22	13	42.68	42.50	18	12,431	0.14%
2021/12/06	17	42.80	8	42.36	42.90	9	12,114	0.07%
2021/12/03	2	41.00	3	41.20	41.20	-1	11,940	-0.01%
2021/12/02	4	41.05	10	40.74	40.55	-6	11,955	-0.05%
2021/12/01	13	41.10	2	41.20	41.20	11	11,916	0.09%
2021/11/30	0	0.00	46	41.97	41.60	-46	11,766	-0.39%
2021/11/29	28	40.27	64	40.63	41.05	-36	11,702	-0.31%
2021/11/26	37	41.21	2	40.95	41.00	35	11,609	0.30%
2021/11/25	27	42.71	3	42.27	42.00	24	11,541	0.21%
2021/11/24	2	42.03	3	42.23	42.30	-1	11,748	-0.01%
2021/11/23	6.1	42.37	6	42.13	42.00	0.1	11,658	0.00%
2021/11/22	15	43.66	32.3	43.58	43.30	-17.3	11,460	-0.15%
2021/11/19	63.2	44.44	72	44.08	43.00	-8.8	11,343	-0.08%
2021/11/18	43	43.66	117	43.11	43.80	-74	10,405	-0.71%	大賣/
2021/11/17	1	41.70	2	41.40	41.50	-1	9,757	-0.01%
2021/11/16	1	41.45	2	41.60	41.60	-1	9,756	-0.01%
2021/11/15	3	42.12	14	42.11	42.10	-11	9,725	-0.11%
2021/11/12	0	0.00	21	41.38	41.25	-21	9,675	-0.22%
2021/11/11	2	41.88	2	42.00	41.30	0	9,614	0.00%
2021/11/10	3	41.83	4	41.93	42.05	-1	9,626	-0.01%
2021/11/09	4	41.58	3	41.90	41.50	1	9,789	0.01%
2021/11/08	2	41.70	14	41.48	41.40	-12	9,746	-0.12%
2021/11/05	40	41.91	23	42.00	41.80	17	9,736	0.17%
2021/11/04	15	41.19	5	40.90	40.70	10	9,607	0.10%
2021/11/03	4	41.10	6	40.97	40.95	-2	9,615	-0.02%
2021/11/02	95	41.23	141	42.37	40.40	-46	9,872	-0.47%	大賣/
2021/11/01	25	42.33	27	42.37	42.40	-2	9,574	-0.02%
2021/10/29	6	40.68	34	40.56	40.35	-28	9,222	-0.30%
2021/10/28	18	40.17	13	40.15	40.15	5	9,320	0.05%
2021/10/27	42	39.30	23	39.59	39.60	19	9,083	0.21%
2021/10/26	20	38.63	3	38.73	38.65	17	9,218	0.18%
2021/10/25	1.1	38.60	0	0.00	38.55	1.1	9,381	0.01%
2021/10/22	1	38.40	6	38.31	38.75	-5	9,785	-0.05%
2021/10/21	45	38.47	0	0.00	37.60	45	10,483	0.43%
2021/10/20	3	38.47	6	38.70	38.70	-3	10,465	-0.03%
2021/10/19	1	37.80	7	37.86	37.85	-6	10,656	-0.06%
2021/10/18	0	0.00	3	37.05	37.05	-3	10,778	-0.03%
2021/10/15	5	37.33	1	37.75	37.15	4	11,089	0.04%
2021/10/14	0	0.00	1	36.10	36.05	-1	11,338	-0.01%
2021/10/13	3	36.27	0	0.00	36.05	3	11,732	0.03%
2021/10/12	0.1	37.03	2	37.15	37.10	-1.9	12,069	-0.02%
2021/10/08	0.4	37.50	3	37.75	37.60	-2.6	13,040	-0.02%
2021/10/07	12	37.10	2	37.08	37.05	10	14,988	0.07%
2021/10/06	1	36.80	8	36.57	36.35	-7	17,470	-0.04%
2021/10/05	2	35.05	1	35.65	35.90	1	17,701	0.01%
2021/10/04	0	0.00	20	35.87	35.70	-20	18,027	-0.11%
2021/10/01	9	36.11	3	35.45	35.55	6	18,639	0.03%
2021/09/30	0	0.00	5	36.86	37.30	-5	18,795	-0.03%
2021/09/29	7	36.64	4	36.71	36.30	3	19,035	0.02%
2021/09/28	5	37.76	2	38.50	37.60	3	19,216	0.02%
2021/09/24	0.3	38.05	5	38.33	38.45	-4.7	19,406	-0.02%
2021/09/23	8	37.52	1	37.25	37.70	7	19,386	0.04%
2021/09/22	2	37.90	0	0.00	37.85	2	19,350	0.01%
2021/09/17	0	0.00	4	37.93	38.50	-4	19,355	-0.02%
2021/09/16	15	37.15	0	0.00	37.55	15	19,464	0.08%
2021/09/15	13	37.40	1	37.55	37.20	12	19,804	0.06%
2021/09/14	3	38.40	0	0.00	38.35	3	20,330	0.01%
2021/09/13	13	38.43	0	0.00	38.25	13	20,398	0.06%
2021/09/10	3	39.15	0	0.00	39.35	3	20,461	0.01%
2021/09/09	1	38.90	8	39.31	38.95	-7	20,679	-0.03%
2021/09/08	4	38.65	6	39.20	38.25	-2	20,966	-0.01%
2021/09/07	0	0.00	1	39.15	39.10	-1	21,266	0.00%
2021/09/06	1	39.65	1	40.15	39.80	0	21,286	0.00%
2021/09/03	0	0.00	6	40.54	40.65	-6	21,312	-0.03%
2021/09/02	13	40.40	2	41.25	40.05	11	21,443	0.05%
2021/09/01	3.1	41.03	2	41.03	41.00	1.1	21,357	0.01%
2021/08/31	5	40.66	3	40.88	40.95	2	21,313	0.01%
2021/08/30	10	41.09	23	41.52	40.70	-13	21,312	-0.06%
2021/08/26	7	40.39	0	0.00	40.25	7	21,064	0.03%
2021/08/25	3	40.38	13	40.64	40.60	-10	21,121	-0.05%
2021/08/24	12.4	41.30	26	41.37	40.40	-13.6	21,209	-0.06%
2021/08/23	3.3	40.04	59	40.27	40.35	-55.7	21,053	-0.26%
2021/08/20	4	38.44	7	38.52	38.65	-3	21,040	-0.01%
2021/08/19	5	38.90	1	39.65	38.75	4	21,090	0.02%
2021/08/18	7	38.79	11	39.11	39.60	-4	21,120	-0.02%
2021/08/17	5	38.81	5	38.67	38.55	0	21,189	0.00%
2021/08/16	8	38.97	5	39.12	38.95	3	21,197	0.01%
2021/08/13	45.2	39.71	3	39.33	38.65	42.2	21,055	0.20%
2021/08/12	5	40.74	3	40.77	40.65	2	20,844	0.01%
2021/08/11	18	40.76	7	41.08	40.75	11	20,838	0.05%
2021/08/10	8.5	41.70	15	41.15	41.20	-6.5	20,749	-0.03%
2021/08/09	27.1	42.75	5	42.79	42.60	22.1	20,644	0.11%
2021/08/06	24.1	43.59	21	43.31	43.65	3.1	20,597	0.01%
2021/08/05	4	42.29	12	42.28	42.20	-8	20,379	-0.04%
2021/08/04	9	42.00	4	41.99	42.20	5	20,574	0.02%
2021/08/03	50	41.87	5	42.35	42.20	45	20,494	0.22%
2021/08/02	24	42.72	5	42.88	42.70	19	20,214	0.09%
2021/07/30	62	43.30	14	43.11	42.80	48	20,256	0.24%
2021/07/29	5	44.80	4	44.35	44.50	1	20,281	0.00%
2021/07/28	35	43.63	34	43.85	44.75	1	20,369	0.00%
2021/07/27	38	46.07	116	46.05	46.10	-78	20,172	-0.39%	大賣/
2021/07/26	2	44.60	4	44.61	44.70	-2	19,599	-0.01%
2021/07/23	41.2	44.85	39	44.94	44.30	2.2	19,708	0.01%
2021/07/22	33	44.54	1	44.70	44.60	32	19,745	0.16%
2021/07/21	76	44.80	45	45.34	43.70	31	19,601	0.16%
2021/07/20	48	44.54	29	44.64	44.50	19	19,341	0.10%
2021/07/19	18	46.18	88	46.44	45.80	-70	19,070	-0.37%
2021/07/16	76	46.12	11	46.49	46.55	65	18,811	0.35%
2021/07/15	74	46.58	136	46.63	46.30	-62	18,528	-0.33%	大賣/
2021/07/14	178.5	46.38	123.1	46.44	45.75	55.4	17,675	0.31%	大買/大賣/
2021/07/13	39	46.20	165.4	46.75	45.95	-126.4	15,747	-0.80%	大賣/鉅額交易
2021/07/12	73	43.49	10	43.25	43.10	63	13,343	0.47%
2021/07/09	14	42.74	15	42.72	42.80	-1	13,083	-0.01%
2021/07/08	20	42.65	20	42.40	43.00	0	12,931	0.00%
2021/07/07	1	42.25	16	42.51	42.30	-15	12,486	-0.12%
2021/07/06	7	42.60	78	42.22	42.65	-71	12,380	-0.57%
2021/07/05	6	43.46	19	43.54	43.30	-13	12,494	-0.10%
2021/07/02	3	42.73	20	42.83	42.70	-17	12,707	-0.13%
2021/07/01	9	42.47	8	42.28	42.10	1	12,888	0.01%
2021/06/30	6	42.03	7	42.14	42.00	-1	12,782	-0.01%
2021/06/29	2	42.08	4	41.91	41.80	-2	12,819	-0.02%
2021/06/28	2	42.08	2	42.18	42.15	0	12,915	0.00%
2021/06/25	9	42.16	6	42.15	42.00	3	12,959	0.02%
2021/06/24	28	42.48	6	42.32	42.25	22	12,962	0.17%
2021/06/23	23	42.22	38	42.59	43.40	-15	12,804	-0.12%
2021/06/22	6	40.33	4	40.20	40.20	2	12,204	0.02%
2021/06/21	4	39.58	8	39.66	39.40	-4	12,196	-0.03%
2021/06/18	4	41.33	6	41.33	40.55	-2	12,106	-0.02%
2021/06/17	38	41.36	15	41.19	41.00	23	11,999	0.19%
2021/06/16	11	40.85	24	41.00	41.05	-13	11,813	-0.11%
2021/06/15	0.5	39.45	0	0.00	39.20	0.5	11,597	0.00%
2021/06/11	4.3	38.92	16	38.90	38.80	-11.8	11,685	-0.10%
2021/06/09	21	38.39	0	0.00	38.30	21	11,816	0.18%
2021/06/08	0	0.00	2	38.35	38.40	-2	12,095	-0.02%
2021/06/07	1	37.90	2	38.30	38.10	-1	12,237	-0.01%
2021/06/03	23	38.82	33	38.85	38.90	-10	12,386	-0.08%
2021/06/02	37	38.94	2.1	38.77	38.75	34.9	12,440	0.28%
2021/06/01	10	39.59	70	39.41	39.45	-60	12,471	-0.48%
2021/05/31	5	38.10	6	38.15	38.40	-1	12,385	-0.01%
2021/05/28	11	38.04	4	38.03	38.30	7	12,391	0.06%
2021/05/27	11	37.49	6	37.40	37.50	5	12,357	0.04%
2021/05/26	6.1	37.02	10	37.00	37.20	-3.9	12,288	-0.03%
2021/05/25	30	36.80	2	35.90	36.70	28	12,263	0.23%
2021/05/24	1	34.80	0	0.00	35.40	1	12,192	0.01%
2021/05/21	9	35.08	0	0.00	35.00	9	12,207	0.07%
2021/05/20	0	0.00	25	35.25	35.45	-25	12,346	-0.20%
2021/05/19	2	35.75	6	35.08	35.20	-4	12,407	-0.03%
2021/05/18	17	34.78	4	35.15	35.60	13	12,440	0.10%
2021/05/17	10	32.45	26	33.17	33.25	-16	12,492	-0.13%
2021/05/14	6	35.03	44	35.23	34.70	-38	12,504	-0.30%
2021/05/13	7	34.01	20	33.88	34.70	-13	12,415	-0.10%
2021/05/12	45	34.60	23.4	34.58	33.60	21.7	12,209	0.18%
2021/05/11	47	37.44	4	37.43	36.40	43	11,932	0.36%
2021/05/10	5	39.07	6	39.63	38.85	-1	11,839	-0.01%
2021/05/07	10	39.37	16	38.50	39.65	-6	11,902	-0.05%
2021/05/06	55	38.03	13	37.44	37.60	42	11,827	0.36%
2021/05/05	29	39.42	10	39.30	38.70	19	11,586	0.16%
2021/05/04	21	40.55	18	40.70	40.00	3	11,588	0.03%
2021/05/03	29	42.31	19	42.22	41.80	10	11,775	0.08%
2021/04/29	5	43.50	14	43.55	43.35	-9	11,697	-0.08%
2021/04/28	16	43.63	9	43.40	43.75	7	11,604	0.06%
2021/04/27	29	42.65	6	42.68	42.50	23	11,475	0.20%
2021/04/26	9.2	42.46	0	0.00	42.45	9.2	11,519	0.08%
2021/04/23	3	42.23	0.2	42.30	42.40	2.8	11,637	0.02%
2021/04/22	17	42.43	4.8	42.38	42.00	12.2	12,120	0.10%
2021/04/21	6	42.86	1	42.80	42.75	5	12,731	0.04%
2021/04/20	4.1	43.20	17	43.09	43.20	-12.9	12,849	-0.10%
2021/04/19	8	42.76	1	42.70	42.75	7	12,869	0.05%
2021/04/16	3	42.50	0	0.00	42.50	3	12,819	0.02%
2021/04/15	6	42.29	1	42.45	42.50	5	12,960	0.04%
2021/04/14	17.2	42.24	9	42.18	42.10	8.2	13,048	0.06%
2021/04/13	30	43.01	0	0.00	42.75	30	13,219	0.23%
2021/04/12	5.5	43.43	31	43.27	43.30	-25.5	13,260	-0.19%
2021/04/09	12	44.08	11	44.45	43.80	1	13,368	0.01%
2021/04/08	27	45.09	46	44.96	45.25	-19	13,092	-0.15%
2021/04/07	13	43.93	26	43.87	44.50	-13	12,668	-0.10%
2021/04/06	3	42.87	0	0.00	42.90	3	12,494	0.02%
2021/04/01	7	42.76	5	42.74	42.70	2	12,548	0.02%
2021/03/31	17	42.92	13	42.75	42.90	4	12,519	0.03%
2021/03/30	18	43.33	0	0.00	43.15	18	12,456	0.14%
2021/03/29	39	43.63	10.1	43.89	43.50	29	12,466	0.23%
2021/03/26	7	43.59	13	43.40	43.55	-6	12,456	-0.05%
2021/03/25	2	43.08	12	42.94	42.90	-10	12,374	-0.08%
2021/03/24	6.1	42.86	0	0.00	42.80	6.1	12,387	0.05%
2021/03/23	25	42.91	0	0.00	42.85	25	12,546	0.20%
2021/03/22	10	42.97	5	42.90	42.95	5	12,656	0.04%
2021/03/19	14	42.78	5	42.82	43.00	9	12,852	0.07%
2021/03/18	9	42.61	5	42.90	43.15	4	12,934	0.03%
2021/03/17	25	42.58	2	42.33	42.25	23	13,209	0.17%
2021/03/16	19	42.63	3	42.65	42.60	16	13,565	0.12%
2021/03/15	7	43.11	11	42.95	42.75	-4	13,882	-0.03%
2021/03/12	15	42.79	1	42.75	42.75	14	14,095	0.10%
2021/03/11	80	42.30	0	0.00	42.30	80	14,223	0.56%
2021/03/10	1	42.20	0	0.00	42.15	1	14,546	0.01%
2021/03/09	3	42.18	17	42.13	42.25	-14	14,756	-0.09%
2021/03/08	11	42.73	1	42.85	42.40	10	14,970	0.07%
2021/03/05	36	43.51	1	43.50	42.90	35	15,179	0.23%
2021/03/04	9	43.69	6	43.91	43.50	3	15,588	0.02%
2021/03/03	2	43.70	3	43.93	43.90	-1	16,233	-0.01%
2021/03/02	2	43.98	1	43.65	43.60	1	16,666	0.01%
2021/02/26	1	43.75	0	0.00	44.10	1	16,977	0.01%
2021/02/25	7	44.30	5	44.31	44.30	2	17,426	0.01%
2021/02/24	2	44.55	8	44.49	44.05	-6	17,573	-0.03%
2021/02/23	11	44.87	16	44.81	44.75	-5	17,586	-0.03%
2021/02/22	7	44.90	21.1	45.06	45.00	-14.1	17,692	-0.08%
2021/02/19	13	43.99	7	44.14	44.35	6	17,644	0.03%
2021/02/18	2	43.85	3	44.30	43.95	-1	17,771	-0.01%
2021/02/17	1	43.90	29	43.86	43.85	-28	17,898	-0.16%
2021/02/05	7	43.19	21	43.45	43.40	-14	17,998	-0.08%
2021/02/04	1	41.90	2	42.30	42.15	-1	18,487	-0.01%
2021/02/03	0	0.00	1	42.20	41.95	-1	18,648	-0.01%
2021/02/02	10	42.06	0	0.00	42.00	10	18,874	0.05%
2021/02/01	17	41.76	3	42.08	41.90	14	19,014	0.07%
2021/01/29	13	42.98	0	0.00	42.45	13	19,199	0.07%
2021/01/28	23	43.13	16	43.28	43.15	7	19,193	0.04%
2021/01/27	5	43.72	3	43.87	43.80	2	19,271	0.01%
2021/01/26	20.1	44.33	6	43.78	43.75	14.1	19,254	0.07%
2021/01/25	19	45.15	16	45.05	44.95	3	19,103	0.02%
2021/01/22	0	0.00	10	43.61	44.15	-10	18,774	-0.05%
2021/01/21	9	42.93	20	42.65	42.70	-11	18,754	-0.06%
2021/01/20	10	42.80	2	43.28	42.65	8	18,800	0.04%
2021/01/19	14	43.93	4	43.98	43.75	10	18,607	0.05%
2021/01/18	16	43.99	30	44.29	44.15	-14	18,593	-0.08%
2021/01/15	48	45.91	28	45.56	44.80	20	18,601	0.11%
2021/01/14	38	46.38	77	46.53	46.70	-39	18,293	-0.21%
2021/01/13	27	44.91	14	44.68	44.90	13	17,949	0.07%
2021/01/12	22	44.44	19	44.28	43.85	3	18,092	0.02%
2021/01/11	0	0.00	13	44.93	44.90	-13	18,612	-0.07%
2021/01/08	14	44.72	16	44.66	44.75	-2	18,733	-0.01%
2021/01/07	13	44.55	2	44.58	44.40	11	18,611	0.06%
2021/01/06	23	44.82	9	44.75	44.50	14	18,624	0.08%
2021/01/05	28	45.05	2	44.60	44.95	26	18,417	0.14%
2021/01/04	13	44.39	10	44.53	44.60	3	18,456	0.02%
2020/12/31	1	43.50	0	0.00	43.50	1	18,705	0.01%
2020/12/30	1	43.35	1	43.55	43.50	0	18,822	0.00%
2020/12/29	6	43.29	0	0.00	43.15	6	19,498	0.03%
2020/12/28	18	43.74	0	0.00	43.70	18	19,815	0.09%
2020/12/25	7	43.74	2	43.75	43.75	5	19,983	0.03%
2020/12/24	8	44.00	2	44.05	43.75	6	20,069	0.03%
2020/12/23	2	42.98	16	43.18	43.20	-14	20,155	-0.07%
2020/12/22	13	43.67	9	43.63	43.15	4	20,428	0.02%
2020/12/21	6	43.96	44	43.86	43.90	-38	20,608	-0.18%
2020/12/18	4	44.45	3	44.28	44.15	1	20,573	0.00%
2020/12/17	11	44.45	6	44.37	44.50	5	20,678	0.02%
2020/12/16	7	44.17	32	43.99	44.40	-25	20,705	-0.12%
2020/12/15	10	43.45	34	43.42	43.35	-24	20,614	-0.12%
2020/12/14	15	44.39	40	44.30	44.15	-25	20,435	-0.12%
2020/12/11	24	44.67	5	44.72	44.35	19	20,484	0.09%
2020/12/10	18	46.01	32	45.77	45.50	-14	20,316	-0.07%
2020/12/09	21	47.57	18	47.43	47.20	3	20,238	0.01%
2020/12/08	19	47.36	15	47.31	47.85	4	20,205	0.02%
2020/12/07	11	47.73	19	47.63	47.35	-8	20,647	-0.04%
2020/12/04	47	47.25	3	47.23	47.20	44	20,442	0.22%
2020/12/03	24	47.54	3	47.62	47.60	21	20,121	0.10%
2020/12/02	44	47.51	10	47.96	47.45	34	20,090	0.17%
2020/12/01	13	48.01	12	48.31	48.20	1	19,979	0.01%
2020/11/30	17	48.90	89	48.54	48.05	-72	19,938	-0.36%
2020/11/27	21	48.00	22	48.08	48.40	-1	19,702	-0.01%
2020/11/26	8	47.03	7	46.61	47.45	1	19,443	0.01%
2020/11/25	17.2	46.03	40	46.03	45.75	-22.8	19,207	-0.12%
2020/11/24	25	47.67	17	47.53	46.85	8	19,061	0.04%
2020/11/23	17	46.95	13	46.83	46.75	4	18,805	0.02%
2020/11/20	1	46.35	6	46.24	46.25	-5	18,968	-0.03%
2020/11/19	9	46.88	12	47.05	46.50	-3	19,129	-0.02%
2020/11/18	15	46.60	1	47.05	46.35	14	19,335	0.07%
2020/11/17	5	47.13	13	47.08	46.65	-8	19,912	-0.04%
2020/11/16	21	47.16	8	46.89	46.80	13	20,442	0.06%
2020/11/13	21	46.41	43	47.39	46.70	-22	20,731	-0.11%
2020/11/12	60	47.12	40	47.04	46.90	20	20,835	0.10%
2020/11/11	14	45.69	30	45.49	45.85	-16	20,461	-0.08%
2020/11/10	58	44.65	10	45.30	44.90	48	20,732	0.23%
2020/11/09	20	45.56	5	45.31	45.25	15	21,800	0.07%
2020/11/06	14	45.88	37	45.66	45.30	-23	22,576	-0.10%
2020/11/05	2	44.50	3	44.52	44.70	-1	23,229	0.00%
2020/11/04	27	43.41	0	0.00	43.80	27	24,048	0.11%
2020/11/03	26	43.94	21	43.85	43.75	5	24,687	0.02%
2020/11/02	4	43.24	0	0.00	43.25	4	25,601	0.02%
2020/10/30	6	43.90	0	0.00	43.55	6	27,081	0.02%
2020/10/29	5	44.11	4	43.88	44.55	1	27,382	0.00%
2020/10/28	20	44.60	11	44.59	44.55	9	27,423	0.03%
2020/10/27	1	45.45	4	45.48	45.60	-3	27,518	-0.01%
2020/10/26	7	45.99	6	45.95	45.70	1	27,982	0.00%
2020/10/23	33	47.00	19	46.51	46.45	14	28,080	0.05%
2020/10/22	4	46.65	10	46.83	47.00	-6	28,204	-0.02%
2020/10/21	19	46.89	16	47.09	46.35	3	28,313	0.01%
2020/10/20	8	46.22	5	46.24	46.25	3	28,481	0.01%
2020/10/19	12	45.67	50	45.88	46.80	-38	28,705	-0.13%
2020/10/16	13	44.06	5	44.24	43.60	8	28,456	0.03%
2020/10/15	8	45.43	6	45.48	45.10	2	29,164	0.01%
2020/10/14	8	45.51	16	45.58	45.05	-8	29,634	-0.03%
2020/10/13	10.4	45.06	5	45.39	45.70	5.4	29,856	0.02%
2020/10/12	12	46.34	10	45.90	45.30	2	30,054	0.01%
2020/10/08	7	46.22	42	46.31	46.30	-35	30,053	-0.12%
2020/10/07	10	44.56	6	44.77	44.90	4	29,831	0.01%
2020/10/06	35	43.44	109	44.70	45.00	-74	29,996	-0.25%	大賣/
2020/10/05	16	42.31	19	42.39	42.90	-3	29,823	-0.01%
2020/09/30	36	40.68	52	40.85	40.75	-16	29,671	-0.05%
2020/09/29	30	41.49	10	41.68	41.55	20	29,783	0.07%
2020/09/28	6	41.89	4	41.50	41.85	2	30,098	0.01%
2020/09/25	17	41.72	7	41.90	41.15	10	30,399	0.03%
2020/09/24	31	43.60	4	43.51	43.05	27	30,492	0.09%
2020/09/23	16	45.31	0	0.00	45.00	16	30,640	0.05%
2020/09/22	66	46.03	26	45.73	45.70	40	30,888	0.13%
2020/09/21	6	46.63	5	47.38	47.25	1	31,357	0.00%
2020/09/18	8	47.04	6	46.95	46.95	2	31,337	0.01%
2020/09/17	6	46.88	7	47.11	47.00	-1	31,523	0.00%
2020/09/16	24	47.54	17	47.54	47.05	7	31,661	0.02%
2020/09/15	4	47.74	16	47.68	47.50	-12	31,599	-0.04%
2020/09/14	17	47.56	21	47.60	46.60	-4	31,791	-0.01%
2020/09/11	14	47.04	22	47.22	47.30	-8	32,083	-0.02%
2020/09/10	54	47.09	85	46.86	46.25	-31	32,395	-0.10%
2020/09/09	11	44.73	25	44.70	45.15	-14	31,771	-0.04%
2020/09/08	17	44.33	11	44.55	44.05	6	31,868	0.02%
2020/09/07	13	44.90	8	45.48	44.40	5	32,136	0.02%
2020/09/04	10	44.09	20	44.63	44.80	-10	32,370	-0.03%
2020/09/03	10	44.85	7	44.95	44.40	3	32,591	0.01%
2020/09/02	15	45.08	1	45.65	45.00	14	32,629	0.04%
2020/09/01	19	45.04	221	44.70	45.40	-202	32,858	-0.61%	大賣/鉅額交易
2020/08/31	49	43.81	22	44.51	43.65	27	32,742	0.08%
2020/08/28	13	43.89	10	43.83	44.30	3	33,059	0.01%
2020/08/27	80	44.11	47	44.47	43.80	33	33,321	0.10%
2020/08/26	99	44.25	40	44.20	44.35	59	33,705	0.18%
2020/08/25	105	45.06	15	45.41	45.05	90	33,837	0.27%	大買/
2020/08/24	13	45.00	16	45.20	45.45	-3	33,911	-0.01%
2020/08/21	30	45.36	24	45.57	45.15	6	34,534	0.02%
2020/08/20	42	44.98	37	45.14	44.05	5	34,238	0.01%
2020/08/19	15	48.60	42	48.76	47.70	-27	33,907	-0.08%
2020/08/18	31	49.57	30	49.45	49.15	1	33,793	0.00%
2020/08/17	32	50.52	19.5	50.29	50.20	12.5	33,918	0.04%
2020/08/14	42	49.64	45	49.93	50.50	-3	34,313	-0.01%
2020/08/13	89	52.21	124	51.69	49.25	-35	34,217	-0.10%	大賣/
2020/08/12	85	53.34	32	53.22	53.10	53	33,525	0.16%
2020/08/11	72	52.64	82.2	52.60	52.50	-10.2	33,359	-0.03%
2020/08/10	55	52.29	22.3	52.63	51.00	32.7	33,122	0.10%
2020/08/07	47	53.55	79	53.55	52.80	-32	32,895	-0.10%
2020/08/06	120	53.16	48	53.21	53.40	72	32,555	0.22%	大買/
2020/08/05	67	52.36	72	52.66	52.50	-5	32,338	-0.02%
2020/08/04	27	49.41	89	49.39	49.55	-62	31,486	-0.20%
2020/08/03	15	48.67	17	48.64	48.50	-2	31,569	-0.01%
2020/07/31	55	48.47	8	48.63	48.50	47	32,031	0.15%
2020/07/30	48	48.82	41	48.97	49.25	7	32,010	0.02%
2020/07/29	34	46.77	31	47.11	47.25	3	31,895	0.01%
2020/07/28	20	47.39	23	47.29	46.90	-3	32,192	-0.01%
2020/07/27	53	47.75	17	48.09	47.55	36	32,879	0.11%
2020/07/24	59	48.79	41	49.08	48.40	18	33,427	0.05%
2020/07/23	34	50.36	81	50.29	50.30	-47	33,217	-0.14%
2020/07/22	41	49.55	25	49.69	49.45	16	33,065	0.05%
2020/07/21	55	49.27	90	49.60	49.00	-35	33,126	-0.11%
2020/07/20	14	47.21	31	47.52	48.40	-17	32,756	-0.05%
2020/07/17	18	45.87	16	46.12	45.85	2	32,592	0.01%
2020/07/16	11	45.44	52	45.48	45.45	-41	33,170	-0.12%
2020/07/15	22	45.15	38	45.03	44.55	-16	33,437	-0.05%
2020/07/14	40	45.55	38	45.55	45.50	2	33,917	0.01%
2020/07/13	25	44.90	18	45.06	45.40	7	33,967	0.02%
2020/07/10	94	46.56	14	47.36	45.15	80	34,161	0.23%
2020/07/09	24	49.15	17	49.07	49.00	7	34,187	0.02%
2020/07/08	24	49.89	27	49.96	49.80	-3	34,151	-0.01%
2020/07/07	21	49.07	22	49.52	49.35	-1	34,128	0.00%
2020/07/06	37	49.87	63.5	49.98	50.00	-26.5	34,344	-0.08%
2020/07/03	22.5	48.56	19.5	48.53	48.50	3	34,444	0.01%
2020/07/02	10	47.71	10	47.91	48.00	0	34,802	0.00%
2020/07/01	28	47.73	21	47.52	47.20	7	34,772	0.02%
2020/06/30	61	48.29	27	47.97	47.70	34	34,841	0.10%
2020/06/29	4	46.80	8	46.91	46.70	-4	34,695	-0.01%
2020/06/24	17	46.67	7	46.81	47.10	10	34,962	0.03%
2020/06/23	11	46.28	12	46.10	46.00	-1	35,446	0.00%
2020/06/22	1	46.65	9	47.10	46.60	-8	36,010	-0.02%
2020/06/19	19	47.79	15	47.40	47.45	4	36,293	0.01%
2020/06/18	14	47.06	19	47.40	47.85	-5	36,159	-0.01%
2020/06/17	9	46.20	22	46.07	46.05	-13	35,660	-0.04%
2020/06/16	4	44.79	2	44.68	44.80	2	35,667	0.01%
2020/06/15	24	44.44	34	44.29	43.70	-10	35,849	-0.03%
2020/06/12	35	44.35	24	44.34	45.00	11	36,083	0.03%
2020/06/11	40	45.77	47	45.49	44.50	-7	36,124	-0.02%
2020/06/10	14	46.12	24	46.22	46.00	-10	36,030	-0.03%
2020/06/09	12	45.37	15	45.35	45.60	-3	36,039	-0.01%
2020/06/08	4	45.24	20	45.11	45.25	-16	36,199	-0.04%
2020/06/05	27	44.77	25	44.40	44.25	2	36,074	0.01%
2020/06/04	28	44.91	17	44.72	44.60	11	36,091	0.03%
2020/06/03	14	43.81	41	44.02	44.05	-27	35,916	-0.08%
2020/06/02	19	43.30	44	43.44	43.20	-25	35,702	-0.07%
2020/06/01	23	42.85	47	43.00	43.20	-24	35,377	-0.07%
2020/05/29	10	41.95	3	42.18	42.00	7	35,022	0.02%
2020/05/28	47	42.66	43	42.75	42.10	4	34,916	0.01%
2020/05/27	15	40.82	45	40.93	40.95	-30	34,122	-0.09%
2020/05/26	33	40.55	17	40.62	40.15	16	34,051	0.05%
2020/05/25	47	39.37	46	39.13	40.15	1	33,907	0.00%
2020/05/22	83	40.06	55	39.81	39.60	28	33,612	0.08%
2020/05/21	113	40.70	104	40.33	41.30	9	33,201	0.03%	大買/大賣/
2020/05/20	16	38.85	61	38.90	39.15	-45	32,618	-0.14%
2020/05/19	31	40.09	8	39.60	39.30	23	32,530	0.07%
2020/05/18	75	39.89	81	39.91	38.85	-6	31,990	-0.02%
2020/05/15	44	42.55	221	42.91	42.00	-177	31,299	-0.57%	大賣/鉅額交易
2020/05/14	68	43.33	33	42.51	41.95	35	30,723	0.11%
2020/05/13	107	43.94	29	43.96	44.10	78	30,202	0.26%	大買/
2020/05/12	146	43.74	80	43.88	44.25	66	30,079	0.22%	大買/
2020/05/11	87	43.27	69	43.28	43.00	18	29,914	0.06%
2020/05/08	66	41.84	24	41.66	41.55	42	29,380	0.14%
2020/05/07	30	40.84	42	40.76	41.00	-12	29,258	-0.04%
2020/05/06	16	39.54	13	39.23	39.25	3	28,739	0.01%
2020/05/05	17	39.93	78	40.05	39.10	-61	28,655	-0.21%
2020/05/04	55	39.54	54.1	39.32	39.50	0.9	28,432	0.00%
2020/04/30	103	39.37	88	39.18	39.95	15	28,255	0.05%	大買/
2020/04/29	50	37.34	30	37.44	37.55	20	27,612	0.07%
2020/04/28	24	36.52	14	36.61	36.45	10	27,050	0.04%
2020/04/27	5	36.43	22	36.17	36.65	-17	26,985	-0.06%
2020/04/24	33	35.50	11	35.73	35.45	22	26,688	0.08%
2020/04/23	20	35.66	12	35.73	35.35	8	26,299	0.03%
2020/04/22	56	35.67	69	35.43	35.70	-13	25,993	-0.05%
2020/04/21	72	36.68	48	36.88	35.70	24	25,836	0.09%
2020/04/20	43	36.46	82	36.42	36.75	-39	25,133	-0.16%
2020/04/17	70	36.04	89	35.77	35.40	-19	24,815	-0.08%
2020/04/16	12	34.72	3	34.92	34.70	9	24,354	0.04%
2020/04/15	81	35.29	78	35.23	34.50	3	24,732	0.01%
2020/04/14	32	34.54	22	34.48	34.90	10	24,488	0.04%
2020/04/13	30	33.95	22	34.08	33.60	8	24,494	0.03%
2020/04/10	69	34.07	59.2	34.10	34.20	9.8	24,821	0.04%
2020/04/09	69	34.83	47	35.17	34.00	22	25,514	0.09%
2020/04/08	57	35.17	42	35.23	35.20	15	25,418	0.06%
2020/04/07	52	34.47	39	34.72	34.70	13	24,919	0.05%
2020/04/06	38	32.39	5	32.40	32.65	33	24,255	0.14%
2020/04/01	53	31.37	30	31.48	31.75	23	23,929	0.10%
2020/03/31	37.3	31.50	81	31.28	31.25	-43.7	23,832	-0.18%
2020/03/30	72	30.86	100	30.72	31.10	-28	23,473	-0.12%
2020/03/27	128	32.11	131	31.60	30.80	-3	23,145	-0.01%	大買/大賣/
2020/03/26	164	31.06	135	29.89	31.30	29	22,533	0.13%	大買/大賣/
2020/03/25	16	29.00	22	28.98	29.40	-6	21,867	-0.03%
2020/03/24	30	26.45	33	26.53	26.75	-3	21,608	-0.01%
2020/03/23	24	24.36	26	24.55	24.50	-2	21,739	-0.01%
2020/03/20	34	25.63	29	25.49	25.85	5	21,736	0.02%
2020/03/19	14	23.98	26	24.62	23.50	-12	21,555	-0.06%
2020/03/18	37	27.43	9	26.98	26.10	28	21,752	0.13%
2020/03/17	26	28.31	13	28.12	27.70	13	21,544	0.06%
2020/03/16	47	31.20	30	32.53	29.70	17	21,262	0.08%
2020/03/13	16	31.48	11	31.85	32.05	5	21,042	0.02%
2020/03/12	56	36.43	78	35.50	34.75	-22	20,873	-0.11%
2020/03/11	29	39.67	46	39.82	38.50	-17	20,670	-0.08%
2020/03/10	79	38.40	44	38.93	38.75	35	20,469	0.17%
2020/03/09	51	39.60	16	41.04	38.90	35	20,550	0.17%
2020/03/06	9	40.83	18	40.84	41.15	-9	20,496	-0.04%
2020/03/05	14	40.69	34	40.74	40.60	-20	20,648	-0.10%
2020/03/04	13	38.87	1	39.10	39.40	12	20,493	0.06%
2020/03/03	13	40.41	24	40.19	39.70	-11	20,513	-0.05%
2020/03/02	12	38.76	13	38.79	39.00	-1	20,483	0.00%
2020/02/27	41	40.18	51	39.47	39.00	-10	20,539	-0.05%
2020/02/26	32	42.29	13	42.41	41.35	19	20,352	0.09%
2020/02/25	38	43.40	33	43.16	43.45	5	20,386	0.02%
2020/02/24	11	43.03	10	43.36	43.65	1	20,577	0.00%
2020/02/21	10	43.80	7	43.86	43.75	3	20,871	0.01%
2020/02/20	61	43.91	71.5	43.95	44.05	-10.5	21,172	-0.05%
2020/02/19	56	43.06	41	42.86	42.85	15	21,259	0.07%
2020/02/18	10	43.30	1	43.30	43.10	9	21,748	0.04%
2020/02/17	1	43.25	3	43.20	43.25	-2	22,448	-0.01%
2020/02/14	17	43.40	23	43.37	43.10	-6	23,240	-0.03%
2020/02/13	42	44.04	15	44.13	43.20	27	24,558	0.11%
2020/02/12	97	44.23	82	44.47	44.60	15	25,914	0.06%
2020/02/11	75	41.76	87	41.09	41.85	-12	25,711	-0.05%
2020/02/10	18	39.40	5	39.58	39.75	13	25,801	0.05%
2020/02/07	2	41.25	2	41.35	41.05	0	25,899	0.00%
2020/02/06	5	41.85	12	42.03	42.25	-7	26,299	-0.03%
2020/02/05	18	40.91	21	41.08	41.20	-3	26,896	-0.01%
2020/02/04	21	41.81	22	41.13	41.30	-1	27,189	0.00%
2020/02/03	1	40.00	36	39.83	40.00	-35	27,672	-0.13%
2020/01/31	18	41.39	12	41.11	40.90	6	28,052	0.02%
2020/01/30	17	42.45	2	43.55	41.85	15	28,072	0.05%
2020/01/20	5	46.32	14	46.31	46.45	-9	28,233	-0.03%
2020/01/17	6	45.60	2	45.98	45.45	4	28,649	0.01%
2020/01/16	23	46.13	17	46.51	45.55	6	28,846	0.02%
2020/01/15	6	46.76	7	46.56	46.30	-1	28,983	0.00%
2020/01/14	1	46.90	26	46.72	46.80	-25	29,176	-0.09%
2020/01/13	27	46.29	28	46.57	46.35	-1	29,078	0.00%
2020/01/10	4	45.50	14	45.50	45.65	-10	29,337	-0.03%
2020/01/09	29	45.04	61	45.23	45.20	-32	29,326	-0.11%
2020/01/08	32.5	43.25	50	43.45	43.40	-17.5	29,063	-0.06%
2020/01/07	54	42.85	85	43.11	43.20	-31	29,218	-0.11%
2020/01/06	46	42.32	52	42.47	41.65	-6	29,767	-0.02%
2020/01/03	93	44.64	36	45.09	43.85	57	29,727	0.19%
2020/01/02	115.5	46.97	84	46.89	47.00	31.5	29,685	0.11%	大買/
2019/12/31	73	45.05	74	45.11	45.10	-1	29,739	0.00%
2019/12/30	19	44.96	22	44.97	44.90	-3	30,178	-0.01%
2019/12/27	12	45.35	18	45.37	45.40	-6	30,544	-0.02%
2019/12/26	28	45.17	6	45.17	45.15	22	31,259	0.07%
2019/12/25	53	46.47	49	46.29	46.40	4	31,405	0.01%
2019/12/24	21.5	46.31	21	46.34	46.25	0.5	31,752	0.00%
2019/12/23	27	46.18	6	46.55	45.90	21	31,981	0.07%
2019/12/20	2	46.80	3	46.63	46.80	-1	32,123	0.00%
2019/12/19	15	46.06	9	46.44	45.90	6	32,661	0.02%
2019/12/18	43	46.33	16	46.83	46.00	27	33,134	0.08%
2019/12/17	14	47.91	31	48.02	47.90	-17	33,154	-0.05%
2019/12/16	24	47.10	45	47.14	47.90	-21	33,259	-0.06%
2019/12/13	42	46.61	23	46.36	45.80	19	33,304	0.06%
2019/12/12	10	48.17	16	48.45	48.75	-6	33,254	-0.02%
2019/12/11	18	47.64	6	47.88	47.70	12	33,557	0.04%
2019/12/10	17	47.78	16	48.09	48.30	1	33,920	0.00%
2019/12/09	21	48.38	7	48.53	47.75	14	34,326	0.04%
2019/12/06	9	47.70	2	47.55	47.45	7	34,645	0.02%
2019/12/05	18.5	47.92	44	47.97	47.95	-25.5	35,780	-0.07%
2019/12/04	40	47.55	40	47.95	46.90	0	37,666	0.00%
2019/12/03	51	48.76	22	48.88	48.45	29	39,329	0.07%
2019/12/02	93	49.43	90	48.51	49.90	3	39,620	0.01%
2019/11/29	4	48.81	3	48.83	48.95	1	39,645	0.00%
2019/11/28	17	49.61	21	49.48	49.40	-4	39,863	-0.01%
2019/11/27	8.7	50.39	9	50.49	50.00	-0.3	41,176	0.00%
2019/11/26	31.8	50.56	33	50.51	50.50	-1.2	41,983	0.00%
2019/11/25	26	50.00	16	49.90	49.60	10	42,057	0.02%
2019/11/22	31	49.34	51	49.58	49.50	-20	42,338	-0.05%
2019/11/21	31.5	49.74	28	49.91	49.50	3.5	42,736	0.01%
2019/11/20	20	50.08	19	50.46	50.60	1	43,309	0.00%
2019/11/19	28	50.76	27	50.76	50.60	1	45,154	0.00%
2019/11/18	22	51.21	21	51.50	51.20	1	45,711	0.00%
2019/11/15	50	51.86	53	51.98	51.00	-3	45,973	-0.01%
2019/11/14	81	51.07	104	51.30	52.20	-23	46,146	-0.05%	大賣/
2019/11/13	68	49.83	82	50.15	50.90	-14	46,986	-0.03%
2019/11/12	79	48.27	77	49.09	50.10	2	47,221	0.00%
2019/11/11	127	46.52	152	47.05	47.05	-25	46,232	-0.05%	大買/大賣/
2019/11/08	27	44.36	32	44.18	44.70	-5	44,678	-0.01%
2019/11/07	11	43.22	20	43.31	43.30	-9	44,375	-0.02%
2019/11/06	50	44.25	54	44.21	43.90	-4	44,263	-0.01%
2019/11/05	41	45.20	64	45.05	45.45	-23	43,928	-0.05%
2019/11/04	39	44.51	68	44.79	45.00	-29	43,667	-0.07%
2019/11/01	36	42.85	22	42.98	43.00	14	43,027	0.03%
2019/10/31	30	42.57	35	42.66	42.75	-5	42,830	-0.01%
2019/10/30	45	40.79	86	41.12	41.80	-41	42,219	-0.10%
2019/10/29	50	40.76	23	40.95	40.75	27	41,778	0.06%
2019/10/28	33	41.18	49	41.58	41.80	-16	41,663	-0.04%
2019/10/25	35	40.33	54	40.83	40.75	-19	41,324	-0.05%
2019/10/24	31	41.36	15	41.29	41.50	16	41,037	0.04%
2019/10/23	75	41.68	85	41.66	41.85	-10	41,300	-0.02%
2019/10/22	33	41.43	12	41.80	40.95	21	42,375	0.05%
2019/10/21	12	41.23	9	41.33	41.30	3	43,052	0.01%
2019/10/18	31	41.10	65	41.28	41.30	-34	43,326	-0.08%
2019/10/17	60	40.79	63	40.82	40.85	-3	43,947	-0.01%
2019/10/16	63	41.02	55	41.23	41.30	8	44,070	0.02%
2019/10/15	19	41.11	13	41.47	40.75	6	43,931	0.01%
2019/10/14	44	40.64	105	41.44	41.20	-61	44,038	-0.14%	大賣/
2019/10/09	45	39.09	36	39.10	38.60	9	43,419	0.02%
2019/10/08	52	38.71	69	38.88	38.95	-17	43,382	-0.04%
2019/10/07	12	38.38	46	38.43	38.15	-34	42,489	-0.08%
2019/10/04	17	37.50	17	37.93	37.90	0	41,966	0.00%
2019/10/03	28	37.18	21	37.26	37.70	7	41,536	0.02%
2019/10/02	30	37.00	98	36.77	37.80	-68	41,033	-0.17%
2019/10/01	33	35.52	23	35.58	35.90	10	40,230	0.02%
2019/09/27	25	34.74	41	34.54	34.75	-16	39,831	-0.04%
2019/09/26	25	35.94	17	35.99	35.60	8	39,393	0.02%
2019/09/25	20	35.89	8	36.26	36.10	12	39,158	0.03%
2019/09/24	71	36.21	8	36.33	35.80	63	39,255	0.16%
2019/09/23	14	37.64	14	37.60	37.50	0	38,966	0.00%
2019/09/20	2	37.08	10	37.18	36.85	-8	38,463	-0.02%
2019/09/19	22	36.91	13	36.90	36.95	9	37,999	0.02%
2019/09/18	20	36.54	12	37.18	36.50	8	37,726	0.02%
2019/09/17	24	36.61	44	36.74	36.70	-20	37,174	-0.05%
2019/09/16	24	36.31	54	36.29	36.25	-30	37,095	-0.08%
2019/09/12	15	36.01	44	35.99	35.85	-29	36,562	-0.08%
2019/09/11	35	35.46	28	35.74	35.55	7	36,167	0.02%
2019/09/10	92	35.59	84	35.58	35.70	8	35,595	0.02%
2019/09/09	36	36.05	29	36.27	35.55	7	35,065	0.02%
2019/09/06	39	37.43	43	37.48	37.00	-4	34,262	-0.01%
2019/09/05	41	35.74	84	35.96	36.60	-43	32,356	-0.13%
2019/09/04	18	32.73	43	32.96	33.30	-25	30,454	-0.08%
2019/09/03	38	32.73	26	32.79	32.10	12	30,089	0.04%
2019/09/02	42	32.11	28	32.24	32.50	14	29,806	0.05%
2019/08/30	84	32.41	100	32.86	32.10	-16	29,435	-0.05%
2019/08/29	21	31.74	48	31.72	32.15	-27	28,021	-0.10%
2019/08/28	21	30.85	13	30.83	30.65	8	27,048	0.03%
2019/08/27	4	31.06	3	31.57	30.80	1	26,720	0.00%
2019/08/26	81	31.31	31	31.25	30.95	50	26,329	0.19%
2019/08/23	32	32.35	29	32.51	32.40	3	25,684	0.01%
2019/08/22	71	32.16	135	32.19	32.80	-64	24,986	-0.26%	大賣/
2019/08/21	11	29.73	58	30.11	30.60	-47	22,932	-0.20%
2019/08/20	52	29.32	57	29.43	29.10	-5	22,112	-0.02%
2019/08/19	12	29.75	31	29.93	29.60	-19	21,683	-0.09%
2019/08/16	28	29.64	46	29.66	29.50	-18	21,065	-0.09%
2019/08/15	24	28.54	85	28.44	28.60	-61	19,576	-0.31%
2019/08/14	32	27.50	25	27.60	27.50	7	18,507	0.04%
2019/08/13	8	26.48	4	26.40	26.65	4	18,053	0.02%
2019/08/12	5	26.83	7	26.83	26.75	-2	18,163	-0.01%
2019/08/08	24	26.69	19	26.62	26.85	5	18,476	0.03%
2019/08/07	6	26.38	13	26.49	26.25	-7	18,360	-0.04%
2019/08/06	19	25.81	13	25.43	26.25	6	18,355	0.03%
2019/08/05	8	25.56	3	25.67	25.50	5	18,274	0.03%
2019/08/02	12	25.70	2	25.85	26.00	10	18,250	0.05%
2019/08/01	11	26.55	0	0.00	26.40	11	18,095	0.06%
2019/07/31	31	26.62	6	26.73	27.00	25	17,994	0.14%
2019/07/30	3	26.05	28	26.06	26.20	-25	17,759	-0.14%
2019/07/29	11	26.57	0	0.00	26.50	11	17,817	0.06%
2019/07/26	6.2	26.51	9	26.54	26.75	-2.8	17,716	-0.02%
2019/07/25	22.8	27.00	35	26.99	27.05	-12.2	17,541	-0.07%
2019/07/24	45	26.91	89	26.67	26.35	-44	17,125	-0.26%
2019/07/23	66	28.44	4	28.71	28.20	62	16,007	0.39%
2019/07/22	12	28.93	58	28.98	29.00	-46	14,988	-0.31%
2019/07/19	25	29.58	317	29.18	29.25	-292	14,758	-1.98%	大賣/鉅額交易
2019/07/18	35	28.84	4	28.90	29.05	31	14,620	0.21%
2019/07/17	9	28.77	9	28.66	28.70	0	14,531	0.00%
2019/07/16	19	28.51	34	28.51	28.60	-15	14,662	-0.10%
2019/07/15	5	28.01	36	27.85	28.20	-31	14,314	-0.22%
2019/07/12	42	27.00	36	26.94	27.10	6	14,129	0.04%
2019/07/11	2	25.95	6	25.88	25.95	-4	14,174	-0.03%
2019/07/09	6	26.19	2	26.35	26.20	4	15,220	0.03%
2019/07/08	1	26.40	10	26.70	26.40	-9	16,078	-0.06%
2019/07/05	3	26.68	10	26.65	26.70	-7	16,403	-0.04%
2019/07/04	5	26.85	25	26.77	26.90	-20	16,726	-0.12%
2019/07/03	21	26.82	40	26.70	26.65	-19	16,980	-0.11%
2019/07/02	3	26.65	14	26.74	26.65	-11	17,478	-0.06%
2019/07/01	26	26.65	24	26.65	26.60	2	18,100	0.01%
2019/06/28	43	26.18	18	26.18	26.05	25	18,963	0.13%
2019/06/27	3	25.75	10	25.87	26.00	-7	20,197	-0.03%
2019/06/26	3	25.35	0	0.00	25.35	3	20,600	0.01%
2019/06/25	8	25.53	7	25.38	25.30	1	20,709	0.00%
2019/06/24	2	25.70	0	0.00	25.80	2	20,854	0.01%
2019/06/21	47	26.06	14	25.91	25.95	33	20,896	0.16%
2019/06/20	5	25.43	9	25.35	25.35	-4	20,493	-0.02%
2019/06/19	2	25.25	15	25.30	25.25	-13	20,503	-0.06%
2019/06/18	1	24.85	6	25.03	24.85	-5	20,559	-0.02%
2019/06/14	46	25.47	20	25.47	25.00	26	20,766	0.13%
2019/06/13	1	25.25	5	25.25	25.35	-4	20,360	-0.02%
2019/06/12	31	25.11	8	24.98	25.20	23	20,296	0.11%
2019/06/11	12	24.61	2	24.85	24.90	10	20,305	0.05%
2019/06/10	30	24.35	37	24.14	24.35	-7	20,085	-0.03%
2019/06/06	0	0.00	2	23.35	23.40	-2	20,058	-0.01%
2019/06/05	4	23.75	0	0.00	23.45	4	20,117	0.02%
2019/06/04	3	23.50	1	23.55	23.50	2	20,139	0.01%
2019/06/03	66	23.35	66	23.17	23.35	0	20,228	0.00%
2019/05/30	0	0.00	4	22.63	22.80	-4	20,363	-0.02%
2019/05/28	4	22.96	0	0.00	22.60	4	20,280	0.02%
2019/05/24	0	0.00	1	23.35	23.00	-1	20,291	0.00%
2019/05/23	64	23.56	63	23.50	23.70	1	20,268	0.00%
2019/05/22	6	23.73	17	23.86	23.55	-11	20,365	-0.05%
2019/05/21	0	0.00	14	23.15	23.20	-14	20,493	-0.07%
2019/05/20	10	23.35	5	23.50	23.50	5	21,209	0.02%
2019/05/17	22	24.17	9	24.16	23.75	13	21,337	0.06%
2019/05/16	52	24.46	37	24.63	23.65	15	21,310	0.07%
2019/05/15	0	0.00	4	23.95	23.95	-4	21,224	-0.02%
2019/05/14	0	0.00	4	22.75	23.50	-4	21,291	-0.02%
2019/05/13	15	23.11	0	0.00	23.10	15	21,387	0.07%
2019/05/10	16	24.62	10	24.26	24.00	6	21,375	0.03%
2019/05/09	9	24.83	6	25.23	24.35	3	21,316	0.01%
2019/05/08	7	24.65	3	24.80	25.00	4	21,224	0.02%
2019/05/07	0	0.00	4	24.98	24.80	-4	21,241	-0.02%
2019/05/06	8	24.89	1	25.20	24.50	7	21,236	0.03%
2019/05/03	1	25.80	10	25.76	25.75	-9	20,972	-0.04%
2019/05/02	11	25.75	1	25.70	25.70	10	20,975	0.05%
2019/04/30	17	25.38	0	0.00	25.55	17	20,948	0.08%
2019/04/29	13	25.18	5	25.53	25.90	8	20,870	0.04%
2019/04/26	7	25.74	6	25.84	25.70	1	20,598	0.00%
2019/04/25	35	26.10	8	26.08	26.10	27	20,614	0.13%
2019/04/24	161	26.26	25	26.16	25.85	136	20,653	0.66%	大買/鉅額交易
2019/04/23	15	27.79	1	27.70	27.55	14	19,663	0.07%
2019/04/22	49	28.07	36	28.19	28.10	13	19,327	0.07%
2019/04/19	3	27.53	15	27.68	27.35	-12	18,894	-0.06%
2019/04/18	34	27.13	6	27.48	27.00	28	18,667	0.15%
2019/04/17	16	27.66	18	27.95	27.50	-2	18,384	-0.01%
2019/04/16	41	28.31	25	28.53	28.05	16	17,818	0.09%
2019/04/15	14	27.57	7	27.32	27.35	7	17,098	0.04%
2019/04/12	53	27.62	87	27.67	27.55	-34	16,723	-0.20%
2019/04/11	3	26.50	19	26.93	26.80	-16	15,825	-0.10%
2019/04/10	10	26.85	20	26.83	26.90	-10	15,437	-0.06%
2019/04/09	14	26.55	8	26.59	26.45	6	15,118	0.04%
2019/04/08	36	27.27	26	27.21	27.05	10	14,820	0.07%
2019/04/03	41	26.65	48	26.62	26.60	-7	14,225	-0.05%
2019/04/02	83	26.07	59	26.30	26.40	24	13,501	0.18%
2019/04/01	37	25.31	270	25.18	25.30	-233	12,231	-1.90%	大賣/鉅額交易
2019/03/29	12	23.55	36	23.33	23.70	-24	10,574	-0.23%
2019/03/28	1	22.55	35	22.62	22.70	-34	10,037	-0.34%
2019/03/27	8	22.28	6	22.18	22.70	2	10,028	0.02%
2019/03/26	5	22.00	5	21.78	21.70	0	10,195	0.00%
2019/03/25	23	21.81	12	21.95	22.00	11	10,179	0.11%
2019/03/22	122	22.41	0	0.00	22.35	122	10,200	1.20%	大買/鉅額交易
2019/03/21	6	22.57	2	22.68	22.60	4	10,207	0.04%
2019/03/20	3	22.35	4	22.40	22.35	-1	10,283	-0.01%
2019/03/19	16	22.53	1	22.60	22.35	15	10,382	0.14%
2019/03/18	0	0.00	6	21.94	22.15	-6	10,457	-0.06%
2019/03/15	4	21.65	32	21.60	21.80	-28	10,411	-0.27%
2019/03/14	21	21.75	12	21.45	21.50	9	10,552	0.09%
2019/03/13	3	22.15	8	22.22	22.20	-5	10,743	-0.05%
2019/03/12	6	22.39	2	22.65	22.40	4	10,932	0.04%
2019/03/11	14	22.04	5	22.10	22.10	9	11,167	0.08%
2019/03/08	25	21.67	36	21.68	21.65	-11	11,761	-0.09%
2019/03/07	21	22.49	9	22.28	22.20	12	11,895	0.10%
2019/03/06	5	23.00	10	22.86	22.90	-5	12,051	-0.04%
2019/03/05	27	23.12	44	23.10	22.80	-17	12,248	-0.14%
2019/03/04	8	22.63	0	0.00	22.95	8	12,222	0.07%
2019/02/27	21	22.92	5	22.91	22.70	16	12,217	0.13%
2019/02/26	8	22.84	6	22.80	23.05	2	12,267	0.02%
2019/02/25	8	23.00	11	22.96	23.00	-3	12,418	-0.02%
2019/02/22	43	23.06	15	23.02	23.00	28	12,358	0.23%
2019/02/21	25	22.87	95	22.77	23.20	-70	12,366	-0.57%
2019/02/20	36	22.89	23	22.88	22.95	13	12,650	0.10%
2019/02/19	114	22.85	109	22.96	23.05	5	12,561	0.04%	大買/大賣/
2019/02/18	6	21.75	17	21.75	21.90	-11	11,968	-0.09%
2019/02/15	27	21.42	40	21.51	21.55	-13	12,015	-0.11%
2019/02/14	98	21.76	22	21.53	21.50	76	12,021	0.63%
2019/02/13	5	21.66	1	21.70	21.70	4	11,962	0.03%
2019/02/12	3	21.23	14	21.37	21.60	-11	12,446	-0.09%
2019/02/11	0	0.00	10	20.95	21.20	-10	12,566	-0.08%
2019/01/30	4	20.69	0	0.00	20.60	4	12,660	0.03%
2019/01/29	50	20.75	51	20.72	20.80	-1	13,024	-0.01%
2019/01/28	16	20.90	16	21.03	20.85	0	13,415	0.00%
2019/01/25	1	20.70	2	20.75	20.70	-1	13,626	-0.01%
2019/01/24	7	20.41	5	20.55	20.50	2	13,733	0.01%
2019/01/23	3	20.18	0	0.00	20.50	3	13,935	0.02%
2019/01/22	10	20.43	11	20.56	20.20	-1	14,072	-0.01%
2019/01/21	2	20.65	0	0.00	20.70	2	14,161	0.01%
2019/01/18	0	0.00	10	20.63	20.60	-10	14,266	-0.07%
2019/01/17	33	20.63	18	20.63	20.30	15	14,486	0.10%
2019/01/16	32	20.53	31	20.36	20.60	1	14,495	0.01%
2019/01/15	7	20.17	7	20.11	20.20	0	14,360	0.00%
2019/01/14	1	19.65	0	0.00	19.60	1	14,438	0.01%
2019/01/11	1	19.90	1	19.90	19.90	0	14,692	0.00%
2019/01/10	1	20.00	19	20.05	20.05	-18	15,020	-0.12%
2019/01/09	2	19.95	48	19.98	19.90	-46	15,386	-0.30%
2019/01/08	2	19.80	0	0.00	20.05	2	15,487	0.01%
2019/01/07	20	19.90	32	19.97	19.90	-12	15,621	-0.08%
2019/01/04	27	19.14	28	19.31	19.20	-1	15,783	-0.01%
2019/01/03	2	19.95	3	20.10	19.80	-1	15,907	-0.01%
2019/01/02	8	19.89	2	19.95	19.85	6	16,019	0.04%
2018/12/28	69	20.03	56	19.80	19.80	13	16,284	0.08%
2018/12/27	3	20.20	3	20.37	20.20	0	16,852	0.00%
2018/12/26	16	20.19	14	20.33	19.90	2	16,926	0.01%
2018/12/25	29	20.06	36	20.13	20.15	-7	17,065	-0.04%
2018/12/24	32	20.60	38	20.64	20.55	-6	17,093	-0.04%
2018/12/21	11	20.41	18	20.76	20.95	-7	17,410	-0.04%
2018/12/20	38	20.55	23	21.10	20.60	15	17,722	0.08%
2018/12/19	45	21.61	31	21.78	21.30	14	17,714	0.08%
2018/12/18	52	21.05	57	20.93	21.05	-5	17,683	-0.03%
2018/12/17	11	21.15	7	21.40	21.05	4	17,765	0.02%
2018/12/14	69	21.69	76	21.80	21.50	-7	17,781	-0.04%
2018/12/13	73	21.86	74	21.96	21.95	-1	17,820	-0.01%
2018/12/12	21	21.45	46	21.56	21.60	-25	17,689	-0.14%
2018/12/11	20	21.22	31	21.37	21.10	-11	17,662	-0.06%
2018/12/10	14	20.82	21	20.84	20.65	-7	17,651	-0.04%
2018/12/07	126	21.20	109	21.28	21.20	17	17,651	0.10%	大買/大賣/
2018/12/06	40	21.02	33	21.51	20.35	7	17,640	0.04%
2018/12/05	64	21.67	65	21.85	21.80	-1	17,458	-0.01%
2018/12/04	125	22.35	119	22.42	22.40	6	17,852	0.03%	大買/大賣/
2018/12/03	145	22.17	157	21.86	22.30	-12	17,951	-0.07%	大買/大賣/
2018/11/30	33	20.38	18	20.55	20.40	15	17,427	0.09%
2018/11/29	171	20.51	160	20.04	20.00	11	17,294	0.06%	大買/大賣/
2018/11/28	79	20.14	81	20.16	20.35	-2	17,213	-0.01%
2018/11/27	110	19.80	106	19.62	19.85	4	17,126	0.02%	大買/大賣/
2018/11/26	2	19.20	2	19.35	19.20	0	17,119	0.00%
2018/11/23	7	19.06	18	19.28	19.05	-11	17,118	-0.06%
2018/11/22	17	19.82	22	20.10	19.45	-5	17,050	-0.03%
2018/11/21	54	19.53	47	19.49	19.55	7	16,899	0.04%
2018/11/20	55	19.67	44	19.73	19.65	11	16,952	0.06%
2018/11/19	88	20.09	105	20.14	20.10	-17	17,034	-0.10%	大賣/
2018/11/16	50	19.65	28	19.23	19.20	22	16,955	0.13%
2018/11/15	30	19.35	29	19.46	19.55	1	16,886	0.01%
2018/11/14	19	19.12	39	18.90	19.10	-20	16,986	-0.12%
2018/11/13	24	17.98	15	18.27	18.70	9	17,107	0.05%
2018/11/12	47	18.34	35	18.36	18.60	12	17,024	0.07%
2018/11/09	53	18.12	26	18.12	18.30	27	16,951	0.16%
2018/11/08	68	19.35	94	19.38	19.00	-26	16,502	-0.16%
2018/11/07	83	19.00	58	18.99	18.85	25	16,287	0.15%
2018/11/06	128	19.28	116	18.76	18.75	12	16,284	0.07%	大買/大賣/
2018/11/05	94	20.26	71	20.07	19.90	23	15,950	0.14%
2018/11/02	8	21.15	26	21.09	21.30	-18	15,614	-0.12%
2018/11/01	11	20.20	10	20.28	20.30	1	15,470	0.01%
2018/10/31	6	19.80	20	19.80	19.80	-14	15,696	-0.09%
2018/10/30	5	19.32	7	19.23	19.15	-2	15,858	-0.01%
2018/10/29	3	18.95	8	18.79	18.95	-5	16,107	-0.03%
2018/10/26	5	18.52	5	18.59	18.35	0	16,437	0.00%
2018/10/25	3	18.57	4	18.40	18.25	-1	16,927	-0.01%
2018/10/24	12	19.89	6	19.81	19.75	6	16,924	0.04%
2018/10/23	9	20.27	4	20.10	20.10	5	16,963	0.03%
2018/10/22	3	20.40	3	20.75	20.80	0	17,118	0.00%
2018/10/19	6	20.24	7	20.42	20.45	-1	17,055	-0.01%
2018/10/18	10	20.81	11	20.92	20.95	-1	17,019	-0.01%
2018/10/17	17	20.69	6	20.29	20.35	11	16,837	0.07%
2018/10/16	12	21.28	15	21.28	21.20	-3	16,856	-0.02%
2018/10/15	3	20.90	10	20.57	20.75	-7	16,972	-0.04%
2018/10/12	8	19.75	30	19.77	20.10	-22	16,971	-0.13%
2018/10/11	37	19.37	6	19.55	19.35	31	17,020	0.18%
2018/10/09	2	21.63	27	21.97	21.50	-25	17,107	-0.15%
2018/10/08	2	21.63	14	21.60	21.65	-12	17,213	-0.07%
2018/10/05	54	21.45	38	22.09	21.40	16	17,064	0.09%
2018/10/04	1	23.50	0	0.00	23.45	1	16,604	0.01%
2018/10/03	2	23.75	2	24.40	23.70	0	16,650	0.00%
2018/10/02	6	24.33	0	0.00	24.50	6	16,732	0.04%
2018/10/01	1	24.30	2	24.28	24.40	-1	16,847	-0.01%
2018/09/28	131	24.12	4	24.11	24.10	127	16,892	0.75%	大買/鉅額交易
2018/09/27	11	24.97	4	24.80	24.65	7	16,787	0.04%
2018/09/26	1	24.55	0	0.00	24.55	1	16,534	0.01%
2018/09/25	37	24.89	24	25.07	24.70	13	16,640	0.08%
2018/09/21	9	23.79	68	24.17	24.10	-59	16,420	-0.36%
2018/09/20	31	23.68	25	23.25	23.25	6	16,399	0.04%
2018/09/19	19	24.22	15	24.09	23.65	4	16,559	0.02%
2018/09/18	2	23.95	2	23.95	23.95	0	16,537	0.00%
2018/09/17	8	24.50	5	24.52	24.80	3	16,679	0.02%
2018/09/14	6	24.48	9	24.51	24.60	-3	16,705	-0.02%
2018/09/13	5	23.54	4	23.53	23.55	1	16,891	0.01%
2018/09/12	33	23.14	22	23.52	23.10	11	17,158	0.06%
2018/09/11	8	23.83	37	23.68	23.85	-29	17,449	-0.17%
2018/09/10	67	23.69	20	23.83	23.30	47	18,032	0.26%
2018/09/07	128	25.95	14	27.41	25.85	114	19,104	0.60%	大買/鉅額交易
2018/09/06	26	28.05	2	28.10	28.00	24	21,158	0.11%
2018/09/05	7	28.02	5	28.05	27.85	2	22,206	0.01%
2018/09/04	6	27.80	8	28.05	27.90	-2	22,719	-0.01%
2018/09/03	1	28.60	7	29.10	28.55	-6	22,715	-0.03%
2018/08/31	0	0.00	5	28.90	29.40	-5	22,722	-0.02%
2018/08/30	9	28.95	3	28.95	29.10	6	22,854	0.03%
2018/08/29	0	0.00	3	29.20	29.10	-3	22,947	-0.01%
2018/08/28	6	29.42	8	29.12	28.90	-2	23,098	-0.01%
2018/08/27	22	29.06	5	28.86	29.25	17	23,249	0.07%
2018/08/24	76	28.71	60	28.68	28.80	16	23,183	0.07%
2018/08/23	51	28.80	37	28.95	28.95	14	23,073	0.06%
2018/08/22	21	27.52	25	27.55	27.60	-4	22,828	-0.02%
2018/08/21	25	27.16	0	0.00	27.20	25	22,932	0.11%
2018/08/20	7	27.95	10	27.77	27.40	-3	23,086	-0.01%
2018/08/17	7	29.54	6	29.13	29.00	1	22,995	0.00%
2018/08/16	9	28.93	11	29.02	29.05	-2	23,348	-0.01%
2018/08/15	5	29.40	3	29.92	29.35	2	23,421	0.01%
2018/08/14	3	29.90	15	30.25	30.50	-12	23,514	-0.05%
2018/08/13	17	30.02	14	29.60	29.85	3	23,716	0.01%
2018/08/10	9	31.52	9	31.47	31.10	0	23,821	0.00%
2018/08/09	3	31.62	8	31.72	31.50	-5	23,939	-0.02%
2018/08/08	32	31.96	18	31.87	31.90	14	24,118	0.06%
2018/08/07	42	32.19	18	32.67	32.00	24	24,418	0.10%
2018/08/06	5	33.00	53	32.79	33.00	-48	24,297	-0.20%
2018/08/03	22	32.75	12	32.69	32.00	10	24,510	0.04%
2018/08/02	37	32.09	28	32.15	32.20	9	24,651	0.04%
2018/08/01	27	31.70	24	31.47	32.20	3	25,327	0.01%
2018/07/31	24	30.90	7	30.44	30.40	17	25,290	0.07%
2018/07/30	12	30.71	3	30.68	30.40	9	25,140	0.04%
2018/07/27	4	31.00	9	30.97	30.90	-5	25,161	-0.02%
2018/07/26	3	30.02	12	30.25	30.25	-9	25,300	-0.04%
2018/07/25	5	29.73	9	29.93	30.00	-4	25,565	-0.02%
2018/07/24	12	29.36	5	29.20	29.35	7	25,400	0.03%
2018/07/23	15	29.17	4	29.18	29.05	11	25,313	0.04%
2018/07/20	11	30.60	8	30.66	30.25	3	25,076	0.01%
2018/07/19	8	30.03	29	29.98	29.95	-21	24,901	-0.08%
2018/07/18	48	29.80	2	29.98	30.10	46	24,931	0.18%
2018/07/17	23	29.26	8	29.58	29.10	15	24,825	0.06%
2018/07/16	5	30.33	3	30.23	30.00	2	24,839	0.01%
2018/07/13	1	31.35	15	31.00	31.00	-14	24,691	-0.06%
2018/07/12	13	30.85	10	30.78	31.00	3	24,774	0.01%
2018/07/11	9	30.52	2	30.75	30.75	7	24,952	0.03%
2018/07/10	16	30.50	13	30.40	30.35	3	25,171	0.01%
2018/07/09	9	30.87	1	30.60	31.15	8	26,232	0.03%
2018/07/06	0	0.00	2	30.70	30.80	-2	26,899	-0.01%
2018/07/05	14	31.42	5	32.00	30.65	9	26,945	0.03%
2018/07/04	15	31.86	8	32.04	31.95	7	26,993	0.03%
2018/07/03	50	33.13	14	32.99	32.50	36	27,117	0.13%
2018/07/02	7	32.64	5	32.66	32.55	2	26,962	0.01%
2018/06/29	13	32.05	11	32.13	32.35	2	27,093	0.01%
2018/06/28	30	32.33	12	32.73	31.65	18	27,009	0.07%
2018/06/27	4	32.49	22	32.94	32.30	-18	26,950	-0.07%
2018/06/26	50	32.25	32	32.26	32.55	18	26,929	0.07%
2018/06/25	5	33.02	1	33.40	33.00	4	26,886	0.01%
2018/06/22	68	33.44	43	33.37	33.15	25	26,980	0.09%
2018/06/21	26	35.05	23	35.46	34.60	3	26,896	0.01%
2018/06/20	27	35.02	31	35.14	35.60	-4	26,861	-0.01%
2018/06/19	26	35.80	130	36.60	34.90	-104	26,765	-0.39%	大賣/鉅額交易
2018/06/15	96	38.34	49	38.40	37.70	47	26,255	0.18%
2018/06/14	289	38.24	198	38.16	38.90	91	24,915	0.37%	大買/大賣/
2018/06/13	101	35.34	97	35.31	35.40	4	22,937	0.02%	大買/
2018/06/12	10	33.99	10	34.20	33.80	0	22,031	0.00%
2018/06/11	4	32.88	10	32.88	32.75	-6	21,673	-0.03%
2018/06/08	20	33.75	23	33.86	33.40	-3	21,921	-0.01%
2018/06/07	39	33.78	25	33.67	33.65	14	22,377	0.06%
2018/06/06	29	34.41	29	34.71	34.55	0	22,251	0.00%
2018/06/05	8	34.46	36	34.26	34.15	-28	22,400	-0.12%
2018/06/04	70	34.66	75	34.70	34.90	-5	22,455	-0.02%
2018/06/01	5	33.70	2	33.75	33.70	3	22,512	0.01%
2018/05/31	7	34.02	6	33.94	33.60	1	22,802	0.00%
2018/05/30	37	33.69	20	33.78	33.55	17	23,288	0.07%
2018/05/29	25	34.94	24	34.70	34.50	1	23,391	0.00%
2018/05/28	64.5	34.91	69	35.02	34.95	-4.5	23,570	-0.02%
2018/05/25	8.5	34.34	5	34.22	34.20	3.5	23,415	0.01%
2018/05/24	19	34.24	16	34.39	34.45	3	23,628	0.01%
2018/05/23	5	33.24	2	33.15	33.15	3	23,605	0.01%
2018/05/22	17	33.82	20	33.87	33.40	-3	23,453	-0.01%
2018/05/21	29	33.61	27	33.81	33.80	2	23,377	0.01%
2018/05/18	56	33.41	55	33.71	32.70	1	23,167	0.00%
2018/05/17	2	32.95	0	0.00	33.30	2	23,090	0.01%
2018/05/16	63	33.53	55	33.29	33.10	8	23,046	0.03%
2018/05/15	47	34.62	54	34.81	33.80	-7	22,957	-0.03%
2018/05/14	8	34.50	11	34.56	34.15	-3	23,036	-0.01%
2018/05/11	28	34.59	60	34.47	34.10	-32	23,132	-0.14%
2018/05/10	51	34.01	53	34.11	33.80	-2	22,666	-0.01%
2018/05/09	162	33.62	148	33.41	33.20	14	22,350	0.06%	大買/大賣/
2018/05/08	220	32.96	219	32.50	32.80	1	21,464	0.00%	大買/大賣/
2018/05/07	44	30.86	54	31.12	30.95	-10	21,176	-0.05%
2018/05/04	92	31.61	85	30.96	30.95	7	21,506	0.03%
2018/05/03	158	31.73	160	31.76	31.75	-2	22,074	-0.01%	大買/大賣/
2018/05/02	96	31.49	105	30.74	31.35	-9	21,805	-0.04%	大賣/
2018/04/30	3	29.80	2	29.75	29.75	1	21,501	0.00%
2018/04/27	14	29.41	29	29.52	29.30	-15	21,559	-0.07%
2018/04/26	14	29.38	3	29.62	29.00	11	21,626	0.05%
2018/04/25	6	30.02	25	29.67	30.10	-19	21,588	-0.09%
2018/04/24	12	30.73	44	30.16	30.00	-32	21,592	-0.15%
2018/04/23	17	31.24	14	31.39	31.00	3	21,465	0.01%
2018/04/20	15	32.23	5	32.47	32.10	10	21,387	0.05%
2018/04/19	21	32.04	8	31.81	31.70	13	21,201	0.06%
2018/04/18	58	31.78	41	31.96	31.70	17	21,291	0.08%
2018/04/17	18	31.90	5	31.54	31.45	13	21,209	0.06%
2018/04/16	47	32.93	25	33.13	32.65	22	21,189	0.10%
2018/04/13	27	32.90	24	32.91	33.05	3	21,166	0.01%
2018/04/12	44	30.49	136	30.58	31.35	-92	20,249	-0.45%	大賣/
2018/04/11	21	28.86	3	28.50	28.50	18	19,771	0.09%
2018/04/10	21	29.40	30	29.39	29.40	-9	19,800	-0.05%
2018/04/09	46	29.17	5	29.12	29.00	41	19,934	0.21%
2018/04/03	31	30.06	27	30.17	30.20	4	19,923	0.02%
2018/04/02	29	30.63	22	30.92	30.45	7	20,214	0.03%
2018/03/31	10	30.05	24	29.84	30.05	-14	20,072	-0.07%
2018/03/30	25	29.88	6	30.30	29.50	19	20,210	0.09%
2018/03/29	19	30.03	32	30.26	30.00	-13	20,387	-0.06%
2018/03/28	47	30.07	55	30.31	29.90	-8	20,561	-0.04%
2018/03/27	22	31.10	21	31.20	30.95	1	20,417	0.00%
2018/03/26	39	30.25	1	30.15	30.65	38	20,355	0.19%
2018/03/23	128	30.85	96	30.50	30.50	32	20,233	0.16%	大買/
2018/03/22	79	31.70	84	31.82	32.00	-5	19,980	-0.03%
2018/03/21	107	31.51	97	31.42	31.55	10	19,663	0.05%	大買/
2018/03/20	50	30.61	104	30.64	30.60	-54	19,418	-0.28%	大賣/
2018/03/19	17	31.36	8	31.61	31.10	9	19,183	0.05%
2018/03/16	20	32.79	2	32.98	32.15	18	18,762	0.10%
2018/03/15	5	32.76	2	32.60	32.60	3	18,777	0.02%
2018/03/14	7	33.39	16	33.63	33.20	-9	18,836	-0.05%
2018/03/13	32	33.10	42	33.19	32.95	-10	18,651	-0.05%
2018/03/12	6	32.48	8	32.42	32.25	-2	18,307	-0.01%
2018/03/09	13	32.46	10	32.14	31.90	3	18,457	0.02%
2018/03/08	18	32.29	45	32.24	32.25	-27	18,686	-0.14%
2018/03/07	7	32.56	34	32.16	31.85	-27	18,602	-0.15%
2018/03/06	15	32.83	2	32.80	32.80	13	18,614	0.07%
2018/03/05	38	33.85	8	34.79	33.10	30	18,739	0.16%
2018/03/02	11	33.70	25	34.59	34.70	-14	18,481	-0.08%
2018/03/01	67	33.97	37	34.39	33.85	30	18,503	0.16%
2018/02/27	9	34.61	12	34.85	34.00	-3	18,561	-0.02%
2018/02/26	56	35.12	3	35.38	34.80	53	19,253	0.28%
2018/02/23	54	35.82	100	35.15	35.85	-46	19,068	-0.24%
2018/02/22	36	33.29	0	0.00	33.30	36	19,016	0.19%
2018/02/21	21	34.19	3	34.02	33.80	18	19,254	0.09%
2018/02/12	5	33.40	0	0.00	33.05	5	19,375	0.03%
2018/02/09	3	32.67	4	33.05	33.35	-1	19,537	-0.01%
2018/02/08	2	34.30	5	34.40	34.30	-3	19,637	-0.02%
2018/02/07	4	35.75	13	35.61	34.95	-9	19,961	-0.05%
2018/02/06	30	35.36	28	34.76	34.65	2	20,642	0.01%
2018/02/05	13	36.52	12	36.77	37.20	1	20,457	0.00%
2018/02/02	4	36.34	3	35.95	35.85	1	20,599	0.00%
2018/02/01	2	35.70	2	36.18	35.65	0	21,815	0.00%
2018/01/31	17	36.05	2	36.50	36.20	15	22,319	0.07%
2018/01/30	12	36.81	10	36.90	37.15	2	22,530	0.01%
2018/01/29	21	36.23	39	36.12	36.45	-18	23,005	-0.08%
2018/01/26	65	36.09	20	35.94	34.90	45	23,509	0.19%
2018/01/25	8	38.21	2	38.78	38.00	6	22,966	0.03%
2018/01/24	23	38.18	0	0.00	38.25	23	23,424	0.10%
2018/01/23	12	39.08	11	39.14	38.50	1	23,505	0.00%
2018/01/22	0	0.00	4	38.99	39.15	-4	23,584	-0.02%
2018/01/19	4	38.50	5	38.60	38.75	-1	23,547	0.00%
2018/01/18	5	38.50	6	38.49	38.30	-1	23,471	0.00%
2018/01/17	10	38.83	4	38.74	38.70	6	23,421	0.03%
2018/01/16	4.5	38.99	8	38.86	39.20	-3.5	23,463	-0.01%
2018/01/15	17	38.97	5	39.14	38.90	12	23,448	0.05%
2018/01/12	12.5	39.32	21	39.45	39.60	-8.5	23,531	-0.04%
2018/01/11	1	38.20	13	38.13	38.20	-12	23,511	-0.05%
2018/01/10	21	38.21	20	38.22	38.00	1	23,773	0.00%
2018/01/09	19	39.88	6	40.30	39.65	13	23,536	0.06%
2018/01/08	11	41.99	25	41.98	41.80	-14	23,289	-0.06%
2018/01/05	26	41.12	15	40.85	40.80	11	22,986	0.05%
2018/01/04	13	39.73	18	39.98	40.00	-5	22,763	-0.02%
2018/01/03	23	39.44	14	39.95	39.00	9	22,867	0.04%
2018/01/02	13	39.10	29	39.16	40.00	-16	22,745	-0.07%

〈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

臺銀-金山券商分點個股進出
臺銀-金山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

臺銀-金山 券商分點個股進出 臺銀-金山 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

臺銀-金山券商分點個股進出
臺銀-金山券商分點全部個股操作績效/獲利分析