華通 (2313)-康和-嘉義券商分點個股進出

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
70.2
漲跌
▲2.9
漲幅
+4.31%
成交量
50,710張
產業
上市電子零組件類股
1886人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華通 (2313)籌碼相關－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義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
2024/12/17	87	69.67	198	69.36	70.20	-111	16,454	-0.67%	大賣/鉅額交易
2024/12/16	94	68.10	48	68.11	67.30	46.1	16,113	0.29%
2024/12/13	2	67.10	15.8	66.96	66.80	-13.8	15,774	-0.09%
2024/12/12	22	67.14	62	68.13	68.00	-40	15,329	-0.26%
2024/12/11	5	66.08	71	66.21	65.90	-66	14,567	-0.45%
2024/12/10	10	64.23	23	64.41	63.70	-13	13,781	-0.09%
2024/12/09	3	62.90	20	62.50	62.40	-17	13,772	-0.12%
2024/12/06	2	62.05	1	62.40	61.90	1	13,903	0.01%
2024/12/05	12.3	62.83	4	62.18	62.00	8.3	14,153	0.06%
2024/12/04	3	62.20	1	62.30	62.30	2	14,255	0.01%
2024/12/03	2	61.80	3	61.93	61.90	-1	14,563	-0.01%
2024/12/02	0.1	61.30	1	61.10	61.30	-1	14,918	-0.01%
2024/11/29	4.1	60.17	2	60.90	60.90	2.1	15,454	0.01%
2024/11/28	4	60.15	2	60.50	60.50	2	16,426	0.01%
2024/11/27	9	61.87	6	61.62	61.10	3	17,332	0.02%
2024/11/26	1	63.00	12	63.38	62.90	-11	18,089	-0.06%
2024/11/25	5.1	63.18	2	63.45	63.40	3.1	18,151	0.02%
2024/11/22	5	63.12	14.1	62.98	63.00	-9.1	18,296	-0.05%
2024/11/21	6	61.52	7	61.99	61.50	-1	18,395	-0.01%
2024/11/20	10.1	61.59	2.2	61.31	61.20	7.9	18,367	0.04%
2024/11/19	4.1	62.21	2.1	62.70	62.60	2	18,415	0.01%
2024/11/18	11.1	61.96	0	0.00	61.90	11.1	18,591	0.06%
2024/11/15	1	62.20	3	62.73	62.90	-2	18,734	-0.01%
2024/11/14	48.2	62.29	38.1	62.30	62.10	10.1	19,172	0.05%
2024/11/13	14.1	63.05	17	63.02	62.80	-2.9	19,151	-0.02%
2024/11/12	21.1	62.98	1	63.69	62.70	20.1	19,217	0.10%
2024/11/11	24.3	64.50	40	64.53	64.70	-15.7	19,225	-0.08%
2024/11/08	43.2	65.91	21	65.22	65.10	22.2	19,144	0.12%
2024/11/07	19	65.98	33.1	66.80	67.80	-14.1	19,007	-0.07%
2024/11/06	7	62.69	8.1	62.99	62.90	-1	18,613	-0.01%
2024/11/05	0.1	62.30	6.1	62.67	62.60	-6	18,950	-0.03%
2024/11/04	7.1	62.13	2	62.10	62.00	5.1	19,341	0.03%
2024/11/01	3.2	61.73	2.1	60.97	63.10	1.1	19,660	0.01%
2024/10/30	7.2	62.06	4.1	62.05	61.90	3.1	19,823	0.02%
2024/10/29	13	62.94	3.1	63.35	63.20	9.9	19,922	0.05%
2024/10/28	5.2	64.31	1.4	64.47	64.70	3.8	20,094	0.02%
2024/10/25	12	64.38	3	64.87	64.40	9	20,129	0.04%
2024/10/24	14.1	65.41	5	65.27	64.60	9.2	20,262	0.05%
2024/10/23	25.1	66.23	10.2	66.09	66.00	14.9	20,214	0.07%
2024/10/22	34.1	66.18	30.1	66.46	66.50	4.1	20,141	0.02%
2024/10/21	3	64.07	32.1	63.77	65.40	-29.1	19,909	-0.15%
2024/10/18	34.1	62.88	0	0.00	62.10	34.1	19,777	0.17%
2024/10/17	2.1	64.40	9	64.30	64.50	-6.9	19,939	-0.03%
2024/10/16	10.1	63.65	3	64.20	63.00	7.1	20,076	0.04%
2024/10/15	13.2	64.12	7	64.17	64.20	6.2	20,076	0.03%
2024/10/14	2.1	63.60	5	63.40	63.40	-2.9	20,148	-0.01%
2024/10/11	14.2	62.67	3.2	62.47	62.20	11.1	20,526	0.05%
2024/10/09	33.4	64.09	12.4	63.95	62.50	21.1	21,476	0.10%
2024/10/08	24.3	64.19	75.2	64.02	64.30	-50.8	21,618	-0.24%
2024/10/07	51.7	65.55	8	65.79	65.40	43.7	22,214	0.20%
2024/10/04	62.7	67.19	9.6	66.74	67.10	53.1	23,261	0.23%
2024/10/01	37.5	68.26	7.1	68.18	68.40	30.4	23,514	0.13%
2024/09/30	131.3	68.24	4	68.44	68.30	127.3	24,195	0.53%	大買/鉅額交易
2024/09/27	13.2	70.78	11.7	70.55	70.10	1.5	24,335	0.01%
2024/09/26	9.1	71.17	5.2	70.90	70.50	3.8	24,705	0.02%
2024/09/25	14.2	70.67	5.1	71.38	70.80	9.1	25,537	0.04%
2024/09/24	13.3	69.99	8.3	70.21	70.20	5	25,943	0.02%
2024/09/23	4.1	70.95	3.5	71.07	70.70	0.6	26,537	0.00%
2024/09/20	5.4	71.95	4.3	71.94	70.60	1.1	26,643	0.00%
2024/09/19	6.1	70.66	5.1	71.00	71.00	1	26,652	0.00%
2024/09/18	25.7	70.74	16.4	70.42	70.30	9.3	26,822	0.03%
2024/09/16	19.3	72.77	4.4	72.92	73.20	14.9	26,801	0.06%
2024/09/13	1.3	72.09	6.7	72.39	72.40	-5.4	27,406	-0.02%
2024/09/12	18.2	71.70	24.2	72.56	72.60	-6	27,810	-0.02%
2024/09/11	43.3	70.48	35.3	70.86	70.60	8	27,682	0.03%
2024/09/10	30.7	70.66	25.4	69.58	70.00	5.3	27,725	0.02%
2024/09/09	49.6	71.94	48.4	72.12	73.00	1.2	27,419	0.00%
2024/09/06	6.2	73.71	8	73.54	72.80	-1.8	27,387	-0.01%
2024/09/05	19.1	73.38	3	73.20	73.10	16.1	27,402	0.06%
2024/09/04	53	73.04	49	73.69	73.10	4	27,291	0.01%
2024/09/03	45	78.85	40	79.56	77.70	5	27,743	0.02%
2024/09/02	79	80.97	45	80.97	78.60	34	27,461	0.12%
2024/08/30	214	83.33	172.4	83.15	82.00	41.6	27,057	0.15%	大買/大賣/
2024/08/29	95	80.05	154	80.39	82.70	-59	26,181	-0.23%	大賣/
2024/08/28	92	78.56	141.2	79.28	78.30	-49.2	25,373	-0.19%	大賣/
2024/08/27	35.2	75.17	56.2	75.44	75.60	-21	24,684	-0.08%
2024/08/26	6.2	75.94	0	0.00	75.00	6.2	24,884	0.02%
2024/08/23	43.2	73.54	44.3	74.33	76.30	-1.1	24,807	0.00%
2024/08/22	7.3	74.39	35.2	73.90	73.90	-27.9	24,822	-0.11%
2024/08/21	50.1	74.44	20.2	74.90	73.70	29.9	25,007	0.12%
2024/08/20	35.1	75.36	69	76.02	75.20	-33.9	25,164	-0.13%
2024/08/19	39.3	75.32	6	74.50	74.70	33.3	25,492	0.13%
2024/08/16	4	74.98	79	73.35	75.40	-75	25,623	-0.29%
2024/08/15	32.1	71.38	0.2	71.25	70.70	31.9	25,831	0.12%
2024/08/14	36.1	72.77	20.4	71.87	71.60	15.7	26,105	0.06%
2024/08/13	54	72.02	54	72.45	72.10	0	26,242	0.00%
2024/08/12	2	71.00	0	0.00	70.60	2	26,848	0.01%
2024/08/09	21	71.75	2	71.90	70.50	19	26,983	0.07%
2024/08/08	34	68.58	32	69.19	69.00	2	26,803	0.01%
2024/08/07	22.1	66.77	29	68.42	70.00	-7	26,945	-0.03%
2024/08/06	24.2	65.55	20	64.61	65.10	4.2	27,564	0.02%
2024/08/05	15.1	66.82	0.1	66.50	66.40	15	27,358	0.05%
2024/08/02	40.1	75.70	38	75.85	73.70	2.1	27,104	0.01%
2024/08/01	41	77.98	38	78.36	78.20	3	27,074	0.01%
2024/07/31	97	78.82	74	78.86	77.70	23	26,934	0.09%
2024/07/30	32	77.04	32	77.54	77.90	0	26,925	0.00%
2024/07/29	47.1	79.62	10	79.63	76.90	37.1	26,909	0.14%
2024/07/26	30.1	79.80	31	80.09	80.00	-0.9	26,823	0.00%
2024/07/23	30	80.20	35	80.85	80.50	-5	26,839	-0.02%
2024/07/22	11.2	78.37	61	78.81	79.00	-49.8	27,030	-0.18%
2024/07/19	33.2	82.52	5	80.10	80.40	28.2	26,950	0.10%
2024/07/18	42.3	84.13	1	82.00	82.90	41.3	26,873	0.15%
2024/07/17	62.1	85.42	95	86.03	86.20	-32.9	26,564	-0.12%
2024/07/16	31.2	86.19	40	86.91	85.30	-8.8	26,468	-0.03%
2024/07/15	34	86.91	17	85.79	85.70	17	26,492	0.06%
2024/07/12	29	88.38	20	88.30	86.90	9	26,310	0.03%
2024/07/11	225	91.26	120	91.09	90.30	105	25,932	0.40%	大買/大賣/鉅額交易
2024/07/10	34	85.18	36	85.81	86.00	-2	25,159	-0.01%
2024/07/09	115	85.34	212	85.69	86.10	-97	25,000	-0.39%	大買/大賣/
2024/07/08	160	85.47	119	84.33	86.30	41	24,491	0.17%	大買/大賣/
2024/07/05	76	82.59	25	81.90	81.90	51	23,316	0.22%
2024/07/04	47	80.50	74	81.27	82.30	-27	23,187	-0.12%
2024/07/03	35	78.25	52	78.97	79.50	-17	22,833	-0.07%
2024/07/02	15.1	76.59	47	77.21	78.10	-31.9	23,082	-0.14%
2024/07/01	65	77.57	18	76.83	76.30	47	22,645	0.21%
2024/06/28	49	82.17	30	81.82	81.40	19	21,800	0.09%
2024/06/27	37.3	81.89	59	80.71	81.40	-21.7	21,449	-0.10%
2024/06/26	39	79.27	24.6	78.77	79.40	14.4	20,945	0.07%
2024/06/25	26	77.66	9	77.87	77.70	17	20,838	0.08%
2024/06/24	34	76.51	37	77.24	78.20	-3	20,883	-0.01%
2024/06/21	17	78.32	7	78.14	77.60	10	21,016	0.05%
2024/06/20	5	77.56	16.2	77.96	78.40	-11.2	20,824	-0.05%
2024/06/19	22	75.70	28	75.78	74.80	-6	20,361	-0.03%
2024/06/18	6.1	72.58	13.5	73.14	73.50	-7.4	20,169	-0.04%
2024/06/17	3	71.57	0	0.00	71.60	3	20,402	0.01%
2024/06/14	1.1	70.95	1	71.80	71.80	0.1	20,571	0.00%
2024/06/13	6.2	72.78	1	73.60	72.00	5.2	20,907	0.02%
2024/06/12	2	72.70	9	72.68	72.60	-7	21,068	-0.03%
2024/06/11	2.1	71.39	3	71.10	71.00	-0.9	21,131	0.00%
2024/06/07	4.2	71.50	8	74.33	71.30	-3.8	21,701	-0.02%
2024/06/06	5.1	71.10	1	71.50	71.00	4.1	22,357	0.02%
2024/06/05	4.1	70.90	2	71.25	70.50	2.1	23,760	0.01%
2024/06/04	9.3	72.05	5	71.68	71.20	4.3	24,313	0.02%
2024/06/03	5.3	71.81	0	0.00	71.90	5.3	25,181	0.02%
2024/05/31	1	73.50	5	73.86	73.20	-4	25,482	-0.02%
2024/05/30	16.4	73.53	5	72.96	72.90	11.4	25,724	0.04%
2024/05/29	0.4	75.10	1	75.80	75.00	-0.6	26,301	0.00%
2024/05/28	13.7	76.04	2	75.50	74.80	11.7	26,758	0.04%
2024/05/27	4.2	76.01	0	0.00	76.30	4.2	26,944	0.02%
2024/05/24	0.2	76.30	0	0.00	76.10	0.2	27,412	0.00%
2024/05/23	4	79.53	5	79.48	78.20	-1	27,572	0.00%
2024/05/22	1.1	80.40	40	80.16	79.60	-38.9	29,136	-0.13%
2024/05/21	142	80.34	147	79.89	79.80	-5	30,395	-0.02%	大買/大賣/
2024/05/20	33	79.06	7	77.69	77.70	26	29,956	0.09%
2024/05/17	6	76.28	8	75.75	76.00	-2	29,938	-0.01%
2024/05/16	7	74.24	20	75.69	76.30	-13	29,861	-0.04%
2024/05/15	2	71.85	1	71.10	71.10	1	29,332	0.00%
2024/05/14	5	71.04	12	71.04	71.20	-7	29,484	-0.02%
2024/05/13	0	0.00	2	70.90	71.00	-2	29,761	-0.01%
2024/05/10	43	72.77	23	71.97	72.50	20	29,802	0.07%
2024/05/09	3	79.53	5	79.66	78.80	-2	28,883	-0.01%
2024/05/08	1	78.20	0	0.00	78.80	1	28,829	0.00%
2024/05/07	1	78.09	3	78.10	78.30	-2	28,909	-0.01%
2024/05/06	1	77.00	1	77.30	77.00	0	28,872	0.00%
2024/04/30	11	78.72	1	77.20	77.20	10	29,353	0.03%
2024/04/29	1	77.00	1	77.80	77.80	0	29,672	0.00%
2024/04/26	0	0.00	6	78.03	77.60	-6	29,786	-0.02%
2024/04/25	2	74.45	1	75.30	75.00	1	29,631	0.00%
2024/04/24	4	74.03	4	74.28	74.30	0	29,751	0.00%
2024/04/23	5	73.22	6	73.13	72.90	-1	29,834	0.00%
2024/04/22	1	75.60	0	0.00	73.80	1	29,948	0.00%
2024/04/19	0	0.00	9	76.38	76.10	-9	29,858	-0.03%
2024/04/18	8	78.00	2	77.95	77.50	6	29,762	0.02%
2024/04/17	6	77.23	3	77.93	78.00	3	29,828	0.01%
2024/04/16	3	77.37	2	76.90	76.60	1	29,938	0.00%
2024/04/15	3	80.30	1	79.20	79.70	2	29,832	0.01%
2024/04/12	126	82.17	122	81.64	81.90	4	29,842	0.01%	大買/大賣/
2024/04/11	8	80.96	37	81.57	80.20	-29	29,737	-0.10%
2024/04/10	46	82.93	32	82.71	81.80	14	29,707	0.05%
2024/04/09	20	82.01	36	83.14	81.40	-16	29,710	-0.05%
2024/04/08	213	82.46	219	83.00	83.50	-6	29,554	-0.02%	大買/大賣/
2024/04/03	6	79.90	17	79.38	79.60	-11	29,085	-0.04%
2024/04/02	2	80.10	3	80.40	80.20	-1	29,292	0.00%
2024/04/01	50	81.40	15	80.04	79.20	35	29,279	0.12%
2024/03/29	13	80.36	12	80.53	80.40	1	29,170	0.00%
2024/03/28	3	78.43	3	78.50	78.20	0	29,054	0.00%
2024/03/27	5	78.18	13	78.08	77.70	-8	29,268	-0.03%
2024/03/26	16	77.49	44	80.31	75.90	-28	29,380	-0.10%
2024/03/25	49	80.70	5	80.68	80.00	44	29,320	0.15%
2024/03/22	10	79.36	7	79.04	79.50	3	29,473	0.01%
2024/03/21	5	79.04	10	79.79	79.40	-5	29,535	-0.02%
2024/03/20	29	80.44	11	79.88	78.40	18	29,906	0.06%
2024/03/19	14	81.81	65	81.81	81.00	-51	31,496	-0.16%
2024/03/18	82	81.77	60.1	81.83	82.10	21.9	32,411	0.07%
2024/03/15	11	78.47	2	78.45	77.70	9	32,922	0.03%
2024/03/14	6	79.77	4	79.65	78.70	2	32,926	0.01%
2024/03/13	48	82.28	30	81.38	81.20	18	32,844	0.05%
2024/03/12	58	83.52	103	82.89	82.40	-45	32,839	-0.14%	大賣/
2024/03/11	140	81.71	201	79.37	82.00	-61	31,964	-0.19%	大買/大賣/
2024/03/08	15	77.15	17	76.86	75.60	-2	30,884	-0.01%
2024/03/07	189	79.44	183	79.19	76.20	6	31,035	0.02%	大買/大賣/
2024/03/06	126	78.36	5	77.58	77.60	121	30,914	0.39%	大買/鉅額交易
2024/03/05	5	77.10	77	77.83	76.40	-72	31,431	-0.23%
2024/03/04	114	77.59	47	77.82	77.00	67	32,972	0.20%	大買/
2024/03/01	3	74.07	2	73.65	74.30	1	34,387	0.00%
2024/02/29	1	75.20	10	75.21	76.10	-9	35,913	-0.03%
2024/02/27	16	76.31	3	76.07	75.40	13	37,024	0.04%
2024/02/26	7	77.60	3	77.57	77.20	4	37,017	0.01%
2024/02/23	140	78.84	197	79.92	78.40	-57	37,294	-0.15%	大買/大賣/
2024/02/22	163	77.33	127	77.71	80.10	36	37,042	0.10%	大買/大賣/
2024/02/21	14	72.12	16	72.69	72.90	-2	36,963	-0.01%
2024/02/20	5	72.42	24	72.83	72.70	-19	37,178	-0.05%
2024/02/19	8	71.75	4	71.88	71.00	4	37,102	0.01%
2024/02/16	1	71.20	9	72.01	72.00	-8	37,364	-0.02%
2024/02/15	16	71.23	4	72.50	71.00	12	37,615	0.03%
2024/02/05	1	71.60	4	72.03	71.60	-3	38,983	-0.01%
2024/02/02	5	71.10	2	71.10	70.20	3	40,232	0.01%
2024/02/01	1	69.50	1	69.30	70.00	0	40,191	0.00%
2024/01/31	5	69.78	1	69.50	69.50	4	40,454	0.01%
2024/01/30	7	71.06	10	70.94	70.50	-3	40,550	-0.01%
2024/01/29	2	69.60	15	70.98	71.00	-13	40,656	-0.03%
2024/01/26	2	69.95	3	69.57	69.00	-1	40,985	0.00%
2024/01/25	4	70.63	3	70.13	69.80	1	41,188	0.00%
2024/01/24	1	70.70	3	71.47	70.40	-2	40,982	0.00%
2024/01/23	10	69.65	13	69.28	69.70	-3	40,968	-0.01%
2024/01/22	5	67.70	2	66.90	66.90	3	40,683	0.01%
2024/01/19	3	66.00	10	67.11	67.40	-7	40,499	-0.02%
2024/01/18	13	65.94	5	65.72	65.50	8	40,505	0.02%
2024/01/17	4	69.35	3	67.57	68.00	1	40,429	0.00%
2024/01/16	1	68.40	1	69.30	69.50	0	40,321	0.00%
2024/01/15	2	67.15	7	67.63	67.90	-5	40,266	-0.01%
2024/01/12	6	66.85	13	66.64	66.40	-7	40,339	-0.02%
2024/01/11	5	67.46	1	67.80	67.30	4	40,304	0.01%
2024/01/10	14	67.12	2	67.40	68.00	12	40,527	0.03%
2024/01/09	1	69.70	2	69.70	67.90	-1	41,032	0.00%
2024/01/08	11	68.05	15	68.83	69.00	-4	41,031	-0.01%
2024/01/05	2	69.20	3	69.53	69.20	-1	41,117	0.00%
2024/01/04	9	69.16	39	69.25	69.00	-30	41,422	-0.07%
2024/01/03	3	68.20	3	68.63	69.00	0	41,492	0.00%
2024/01/02	5	69.68	2.1	69.42	69.20	2.9	41,369	0.01%
2023/12/29	11	70.34	5	70.70	70.70	6	41,584	0.01%
2023/12/28	40	72.86	5	70.88	70.80	35	41,629	0.08%
2023/12/27	1	72.10	1	72.20	72.80	0	41,882	0.00%
2023/12/26	4	71.73	9	72.27	72.50	-5	42,037	-0.01%
2023/12/25	28	73.56	6	73.10	71.50	22	42,320	0.05%
2023/12/22	3	73.66	2	72.30	72.10	1	42,424	0.00%
2023/12/21	2	73.25	3	72.97	73.30	-1	42,481	0.00%
2023/12/20	83	71.87	85	71.73	72.00	-2	42,524	0.00%
2023/12/19	144	70.90	145	70.83	70.90	-1	42,868	0.00%	大買/大賣/
2023/12/18	4	72.05	2	71.80	71.60	2	43,549	0.00%
2023/12/15	19	73.80	13	74.18	72.90	6	44,545	0.01%
2023/12/14	198	75.28	227	75.24	74.50	-29	46,545	-0.06%	大買/大賣/
2023/12/13	185	73.44	259	73.52	74.40	-74	46,806	-0.16%	大買/大賣/
2023/12/12	158	71.60	132.5	71.42	70.90	25.5	47,561	0.05%	大買/大賣/
2023/12/11	77	69.21	71	69.25	69.00	6	47,292	0.01%
2023/12/08	222.5	69.85	240	69.91	69.00	-17.5	47,602	-0.04%	大買/大賣/
2023/12/07	15	70.45	4	69.58	69.20	11	48,515	0.02%
2023/12/06	219	71.14	231	71.58	71.10	-12	48,288	-0.02%	大買/大賣/
2023/12/05	94	71.72	87	71.69	71.90	7	48,248	0.01%
2023/12/04	196	74.03	176	73.34	72.90	20	48,965	0.04%	大買/大賣/
2023/12/01	286	72.30	212	72.29	72.10	74	50,497	0.15%	大買/大賣/
2023/11/30	123.1	72.79	123	73.24	73.30	0.1	49,705	0.00%	大買/大賣/
2023/11/29	259	74.27	291	74.24	74.80	-32	48,693	-0.07%	大買/大賣/
2023/11/28	76	73.10	73	72.69	74.20	3	46,827	0.01%
2023/11/27	103	69.84	159	69.26	69.70	-56	44,777	-0.13%	大買/大賣/
2023/11/24	161	66.83	121	67.15	67.60	40	42,790	0.09%	大買/大賣/
2023/11/22	48	64.64	29	64.50	64.70	19	40,597	0.05%
2023/11/21	90.1	64.80	163.1	64.58	64.50	-73	39,860	-0.18%	大賣/
2023/11/20	124	62.50	76	61.38	63.00	48	38,050	0.13%	大買/
2023/11/17	49	58.89	31	58.49	59.00	18	36,572	0.05%
2023/11/16	4	56.78	11	56.59	57.20	-7	36,094	-0.02%
2023/11/15	22	57.85	12	58.13	57.10	10	35,884	0.03%
2023/11/14	20	58.15	12.4	58.29	57.70	7.6	35,570	0.02%
2023/11/13	30.1	58.54	62	58.98	59.10	-31.9	35,109	-0.09%
2023/11/10	93	57.83	79	57.85	57.20	14	33,434	0.04%
2023/11/09	16	55.31	21	55.16	54.80	-5	31,750	-0.02%
2023/11/08	10	54.96	31	55.21	54.90	-21	31,548	-0.07%
2023/11/07	94	54.18	106.3	54.48	54.40	-12.3	31,258	-0.04%	大賣/
2023/11/06	8	54.33	0	0.00	53.90	8	31,127	0.03%
2023/11/03	29	54.03	58.1	54.92	54.40	-29.1	30,839	-0.09%
2023/11/02	1	54.90	9	54.52	54.10	-8	30,609	-0.03%
2023/11/01	1	53.20	30	52.77	52.70	-29	30,568	-0.09%
2023/10/31	43	55.04	4	54.20	52.80	39	30,502	0.13%
2023/10/30	2	53.00	1	53.50	53.50	1	30,046	0.00%
2023/10/27	0.1	52.50	0	0.00	52.20	0.1	29,963	0.00%
2023/10/26	6	52.57	1	52.00	52.20	5	30,052	0.02%
2023/10/25	1	53.60	5	53.74	53.70	-4	29,867	-0.01%
2023/10/24	2	53.10	3.3	53.09	52.90	-1.3	29,717	0.00%
2023/10/23	2	52.60	2	52.90	52.70	0	29,641	0.00%
2023/10/20	2.2	50.66	2	51.60	52.10	0.2	29,565	0.00%
2023/10/19	2.1	52.05	2	51.90	52.30	0.1	29,457	0.00%
2023/10/18	5.4	52.42	0	0.00	52.10	5.4	29,411	0.02%
2023/10/17	12	54.89	15	54.80	53.90	-3	29,148	-0.01%
2023/10/16	1	51.60	4	52.28	53.30	-3	28,656	-0.01%
2023/10/13	1	52.60	0	0.00	53.20	1	28,854	0.00%
2023/10/12	35	53.53	9	53.93	54.20	26	29,327	0.09%
2023/10/11	8	52.90	66	52.80	52.20	-58	28,844	-0.20%
2023/10/06	2	52.40	1	52.50	51.80	1	28,703	0.00%
2023/10/05	80	53.60	33	53.01	52.60	47	28,592	0.16%
2023/10/04	8	51.63	4	51.23	52.10	4	28,224	0.01%
2023/10/03	22	52.05	50	52.11	52.00	-28	28,024	-0.10%
2023/10/02	56	54.29	92	54.02	54.30	-36	27,611	-0.13%
2023/09/28	82	53.32	45	54.36	53.00	37	27,410	0.13%
2023/09/27	89	53.87	52	54.05	53.80	37	27,321	0.14%
2023/09/26	35	55.39	23	54.96	54.30	12	26,988	0.04%
2023/09/25	31	55.01	8	54.75	54.70	23	26,553	0.09%
2023/09/22	118	55.08	146	55.44	55.60	-28	26,212	-0.11%	大買/大賣/
2023/09/21	39	55.77	4	55.28	55.50	35	25,657	0.14%
2023/09/20	65	57.19	63	56.47	56.60	2	24,776	0.01%
2023/09/19	67	59.00	80	58.79	56.90	-13	23,512	-0.06%
2023/09/18	36	57.17	94	56.09	57.60	-58	20,843	-0.28%
2023/09/15	149	54.14	192.3	53.72	54.40	-43.3	18,459	-0.23%	大買/大賣/
2023/09/14	96	50.87	73	51.13	50.80	23	16,435	0.14%
2023/09/13	8	50.15	7	50.36	50.40	1	15,673	0.01%
2023/09/12	87	50.70	77.2	50.47	50.80	9.9	15,093	0.07%
2023/09/11	17	48.41	11	48.64	48.20	6	13,942	0.04%
2023/09/08	7	48.17	8.2	48.65	48.85	-1.1	13,491	-0.01%
2023/09/07	29	49.43	19	49.10	48.80	10	13,015	0.08%
2023/09/06	204	49.72	249.4	49.89	50.40	-45.4	11,877	-0.38%	大買/大賣/
2023/09/05	5	45.90	4	45.90	46.10	1	9,507	0.01%
2023/09/04	0.5	45.05	0.1	45.45	45.45	0.4	9,471	0.00%
2023/09/01	0	0.00	1	45.45	45.00	-1	9,543	-0.01%
2023/08/31	1	45.40	14	45.66	45.30	-13	9,583	-0.14%
2023/08/30	5	45.00	0.1	45.00	44.95	4.9	9,402	0.05%
2023/08/29	5.1	43.90	21	43.89	44.10	-15.9	9,466	-0.17%
2023/08/28	0	0.00	23.1	43.80	43.70	-23.1	9,540	-0.24%
2023/08/25	2	43.33	8	43.53	43.50	-6	9,605	-0.06%
2023/08/24	1.2	43.80	7	43.59	43.70	-5.8	9,731	-0.06%
2023/08/23	2	43.43	4.1	43.46	43.45	-2.1	9,875	-0.02%
2023/08/22	6	42.40	4	42.74	42.75	2	10,159	0.02%
2023/08/21	9.1	42.64	2	42.85	42.50	7.1	10,296	0.07%
2023/08/18	65.5	43.04	0	0.00	42.55	65.5	10,314	0.63%
2023/08/17	9.2	43.53	2	43.68	43.75	7.2	10,360	0.07%
2023/08/16	2.3	43.32	0	0.00	43.50	2.3	10,462	0.02%
2023/08/15	3	43.90	0	0.00	44.00	3	10,626	0.03%
2023/08/14	1.3	44.17	0	0.00	43.60	1.3	10,661	0.01%
2023/08/11	2.1	44.64	1	44.75	44.70	1.1	10,691	0.01%
2023/08/10	5	45.20	1	45.45	44.95	4	10,763	0.04%
2023/08/09	1	45.75	4	45.90	46.00	-3	10,677	-0.03%
2023/08/08	10	46.79	2	46.73	45.90	8	10,711	0.07%
2023/08/07	4	46.41	16.4	45.97	46.45	-12.4	10,484	-0.12%
2023/08/04	5	44.45	0	0.00	44.40	5	10,243	0.05%
2023/08/02	3	44.92	6.5	44.95	44.70	-3.5	10,258	-0.03%
2023/08/01	2.6	45.21	0	0.00	45.00	2.6	10,265	0.02%
2023/07/31	5.4	45.64	3	45.83	45.50	2.4	10,246	0.02%
2023/07/28	1.3	45.06	11	44.92	45.05	-9.8	10,127	-0.10%
2023/07/27	2	44.88	1	45.20	45.05	1	10,160	0.01%
2023/07/26	2	45.28	11	45.84	45.05	-9	10,120	-0.09%
2023/07/25	10	46.05	8	45.69	45.95	2	10,081	0.02%
2023/07/24	13	45.08	0	0.00	44.65	13	10,070	0.13%
2023/07/21	4	45.01	3	45.12	45.00	1	10,087	0.01%
2023/07/20	7	45.51	1	45.75	45.45	6	10,106	0.06%
2023/07/19	9	47.07	18	45.74	45.70	-9	10,253	-0.09%
2023/07/18	15	48.13	30	47.52	48.10	-15	10,109	-0.15%
2023/07/17	49	47.38	27.6	48.30	48.50	21.4	9,815	0.22%
2023/07/14	0	0.00	14	45.81	45.70	-14	9,152	-0.15%
2023/07/13	12	46.24	25	46.05	45.70	-13	9,333	-0.14%
2023/07/12	3	45.60	12	45.73	45.75	-9	9,272	-0.10%
2023/07/11	23	45.61	0	0.00	45.60	23	9,261	0.25%
2023/07/10	19	45.55	6	45.37	44.85	13	9,478	0.14%
2023/07/07	0	0.00	19	45.54	45.60	-19	9,657	-0.20%
2023/07/06	8	45.82	12	45.63	45.50	-4	9,681	-0.04%
2023/07/05	10	45.60	18	45.99	46.10	-8	9,675	-0.08%
2023/07/04	20	44.83	2	44.98	44.95	18	9,335	0.19%
2023/07/03	1	44.75	3	44.90	44.90	-2	9,327	-0.02%
2023/06/30	0.1	44.65	1	44.75	44.40	-0.9	9,374	-0.01%
2023/06/29	5	44.85	6	44.85	44.80	-1	9,460	-0.01%
2023/06/28	1	44.35	11.2	44.63	44.85	-10.2	9,328	-0.11%
2023/06/27	6	44.28	1.7	44.28	44.10	4.3	9,185	0.05%
2023/06/26	0	0.00	1.5	43.63	43.75	-1.5	9,152	-0.02%
2023/06/21	11	43.49	0	0.00	43.25	11	9,308	0.12%
2023/06/19	0.2	43.40	0.1	43.35	43.25	0.1	9,480	0.00%
2023/06/16	0.7	43.31	2	43.28	43.45	-1.4	9,512	-0.01%
2023/06/15	1	43.30	3	43.30	43.40	-2	9,480	-0.02%
2023/06/14	15	43.73	2	43.98	43.65	13	9,525	0.14%
2023/06/13	2	43.45	0	0.00	43.80	2	9,712	0.02%
2023/06/12	1	43.85	0	0.00	43.80	1	9,732	0.01%
2023/06/09	1	44.20	2	44.25	44.20	-1	9,784	-0.01%
2023/06/08	2	44.05	4	43.73	44.05	-2	9,938	-0.02%
2023/06/07	3	44.17	6	44.16	44.10	-3	10,081	-0.03%
2023/06/06	1	44.60	5	44.45	44.50	-4	10,034	-0.04%
2023/06/05	3	44.12	1	44.20	44.10	2	10,009	0.02%
2023/06/02	2	44.58	6	44.68	44.35	-4	10,128	-0.04%
2023/06/01	2	44.35	0	0.00	44.45	2	10,087	0.02%
2023/05/31	8	44.20	1	43.90	44.10	7	10,077	0.07%
2023/05/30	2	44.10	0	0.00	44.10	2	10,040	0.02%
2023/05/29	12	44.45	0	0.00	44.30	12	9,999	0.12%
2023/05/26	1	44.20	12	44.35	44.25	-11	9,907	-0.11%
2023/05/25	13	42.64	15	43.24	43.35	-2	9,676	-0.02%
2023/05/24	9.1	42.43	1	42.60	42.60	8.1	9,602	0.08%
2023/05/23	6	42.17	6	42.35	42.20	0	9,612	0.00%
2023/05/22	3	43.10	0	0.00	42.75	3	9,467	0.03%
2023/05/19	0	0.00	7	43.34	43.50	-7	9,372	-0.07%
2023/05/18	0	0.00	5	42.00	42.10	-5	9,245	-0.05%
2023/05/17	1	41.80	1	41.75	41.70	0	9,228	0.00%
2023/05/16	6	41.97	0	0.00	41.80	6	9,105	0.07%
2023/05/15	0	0.00	1	42.15	42.20	-1	8,984	-0.01%
2023/05/12	0	0.00	3	42.55	42.05	-3	9,001	-0.03%
2023/05/11	0	0.00	3	42.55	42.40	-3	8,992	-0.03%
2023/05/10	0	0.00	2	43.25	43.20	-2	8,994	-0.02%
2023/05/09	0	0.00	1	43.70	43.75	-1	9,083	-0.01%
2023/05/08	0	0.00	7	43.64	43.75	-7	9,201	-0.08%
2023/05/04	0.3	43.35	0	0.00	43.35	0.3	9,454	0.00%
2023/05/03	0	0.00	1	43.10	43.25	-1	9,619	-0.01%
2023/05/02	0	0.00	3	43.28	43.30	-3	9,763	-0.03%
2023/04/28	4	43.08	2	43.13	43.10	2	9,993	0.02%
2023/04/27	0	0.00	1	42.95	43.10	-1	9,991	-0.01%
2023/04/26	3	41.95	1	41.75	42.30	2	9,950	0.02%
2023/04/25	5	41.63	6	41.98	41.55	-1	9,987	-0.01%
2023/04/24	21	42.02	1	42.00	41.75	20	10,012	0.20%
2023/04/21	2	43.63	0	0.00	43.00	2	9,978	0.02%
2023/04/20	1	43.70	0	0.00	43.70	1	10,046	0.01%
2023/04/19	7	44.06	0	0.00	43.80	7	10,141	0.07%
2023/04/18	72	44.93	61	45.27	44.60	11	10,097	0.11%
2023/04/17	15	44.38	10	44.55	44.55	5	10,034	0.05%
2023/04/14	8	44.12	0	0.00	44.10	8	9,992	0.08%
2023/04/13	4	43.96	10	43.95	44.00	-6	9,974	-0.06%
2023/04/12	2	46.38	1	46.35	46.35	1	9,686	0.01%
2023/04/11	0	0.00	39	46.90	46.85	-39	9,416	-0.41%
2023/04/10	1	46.90	1	46.90	46.90	0	9,359	0.00%
2023/04/07	0	0.00	6	46.45	46.40	-6	9,218	-0.07%
2023/04/06	0.4	46.20	0	0.00	46.20	0.4	9,176	0.00%
2023/03/30	0	0.00	5	46.25	46.30	-5	9,245	-0.05%
2023/03/28	0	0.00	1	45.65	45.55	-1	9,237	-0.01%
2023/03/27	2	45.90	12	45.69	45.95	-10	9,255	-0.11%
2023/03/24	1	45.85	4	45.78	45.65	-3	9,358	-0.03%
2023/03/23	7	44.74	0	0.00	44.70	7	9,205	0.08%
2023/03/22	2.3	44.93	2	45.10	45.10	0.3	9,177	0.00%
2023/03/21	13	44.82	2	44.98	44.90	11	9,177	0.12%
2023/03/20	1	43.90	2	44.00	44.30	-1	9,303	-0.01%
2023/03/17	1	43.40	0	0.00	43.30	1	9,522	0.01%
2023/03/15	0	0.00	1	44.45	44.20	-1	9,696	-0.01%
2023/03/14	0	0.00	1	44.65	44.50	-1	9,815	-0.01%
2023/03/13	4	44.74	6	45.04	45.15	-2	9,884	-0.02%
2023/03/10	9.1	45.41	0	0.00	45.25	9.1	10,005	0.09%
2023/03/08	7	46.94	3	46.80	47.00	4	10,252	0.04%
2023/03/07	4.2	46.78	16	46.44	46.90	-11.8	10,272	-0.11%
2023/03/06	8	46.05	96.8	46.29	46.10	-88.8	10,195	-0.87%
2023/03/03	15	46.80	23	46.80	46.75	-8	10,145	-0.08%
2023/03/02	1	46.40	1.2	46.18	46.45	-0.2	10,170	0.00%
2023/03/01	0	0.00	1.1	46.00	46.00	-1.1	10,181	-0.01%
2023/02/24	0	0.00	17	45.78	45.60	-17	10,192	-0.17%
2023/02/23	11	45.72	2	45.90	45.90	9	10,187	0.09%
2023/02/22	2	45.50	1	45.60	45.95	1	10,395	0.01%
2023/02/21	0.4	46.30	2	46.25	46.20	-1.6	10,715	-0.01%
2023/02/20	0	0.00	0.1	46.75	46.65	-0.1	10,972	0.00%
2023/02/17	0	0.00	0.1	46.60	46.60	-0.1	11,200	0.00%
2023/02/16	0	0.00	1	46.30	46.40	-1	11,429	-0.01%
2023/02/15	0	0.00	2.1	45.81	45.80	-2.1	12,011	-0.02%
2023/02/14	0	0.00	4.2	45.92	45.85	-4.2	12,177	-0.03%
2023/02/10	1	45.70	0.6	45.59	45.70	0.4	12,674	0.00%
2023/02/09	2	46.30	0.5	45.80	45.70	1.6	12,975	0.01%
2023/02/08	0	0.00	3.2	46.20	46.30	-3.2	13,052	-0.02%
2023/02/07	4	45.78	5	45.90	45.70	-1	13,138	-0.01%
2023/02/06	102	46.28	8	46.24	46.30	94	13,099	0.72%	大買/
2023/02/03	1	46.75	16.1	46.85	46.75	-15.1	13,014	-0.12%
2023/02/02	8.2	46.68	22.1	46.66	46.75	-13.9	13,041	-0.11%
2023/02/01	0	0.00	11	46.26	46.55	-11	12,888	-0.09%
2023/01/31	11	45.60	9.1	45.62	45.55	1.9	12,883	0.02%
2023/01/30	3	45.15	10	45.11	45.10	-7	12,927	-0.05%
2023/01/17	6.1	44.15	0.1	44.30	44.25	6	12,752	0.05%
2023/01/16	3	43.30	7	43.64	44.00	-4	12,837	-0.03%
2023/01/13	10.1	43.67	7	43.79	43.50	3.1	12,890	0.02%
2023/01/12	18.2	44.00	8	44.00	44.10	10.2	12,946	0.08%
2023/01/11	21.8	44.03	8	43.99	44.00	13.8	12,957	0.11%
2023/01/10	13.5	44.47	3	44.52	44.70	10.5	12,793	0.08%
2023/01/09	26.2	44.90	3	44.90	45.10	23.2	12,780	0.18%
2023/01/06	2.6	44.14	47	44.07	44.30	-44.4	12,731	-0.35%
2023/01/05	21.2	44.97	7	44.95	44.70	14.2	12,835	0.11%
2023/01/04	9.1	45.35	5	45.65	45.35	4.1	12,913	0.03%
2023/01/03	1	44.70	2	45.35	45.55	-1	13,039	-0.01%
2022/12/30	0	44.90	1	44.70	44.50	-1	13,197	-0.01%
2022/12/29	3	44.40	3	44.30	45.00	0	13,400	0.00%
2022/12/28	7.3	45.45	1	45.90	44.80	6.3	13,534	0.05%
2022/12/27	2	46.50	12	46.60	46.40	-10	13,495	-0.07%
2022/12/26	1	46.20	0	0.00	46.10	1	13,538	0.01%
2022/12/23	2.1	45.38	0	0.00	45.95	2.1	13,646	0.02%
2022/12/22	4.4	46.56	0	0.00	46.45	4.4	13,669	0.03%
2022/12/21	2.2	46.61	0	0.00	46.65	2.2	13,819	0.02%
2022/12/20	13	47.28	41	47.15	46.60	-28	13,914	-0.20%
2022/12/19	7	48.06	2	48.55	47.95	5	13,947	0.04%
2022/12/16	46	48.82	14.1	48.44	48.90	32	14,020	0.23%
2022/12/14	6.3	47.78	0	48.10	47.80	6.3	14,194	0.04%
2022/12/13	8	48.10	8	48.27	47.75	0	14,220	0.00%
2022/12/12	14.3	47.98	10	48.10	48.05	4.3	14,278	0.03%
2022/12/09	39.2	50.08	42	49.29	48.80	-2.8	14,409	-0.02%
2022/12/08	26	49.44	25	49.44	49.40	1	14,403	0.01%
2022/12/07	23	50.24	33	49.54	49.10	-10	14,834	-0.07%
2022/12/06	27	51.02	79.1	50.91	51.10	-52.1	14,662	-0.36%
2022/12/05	34	51.40	56.3	51.34	51.30	-22.3	14,559	-0.15%
2022/12/02	22.4	50.93	7.2	50.78	51.10	15.2	14,565	0.10%
2022/12/01	2	50.05	9.1	50.34	50.10	-7.1	14,398	-0.05%
2022/11/30	20	48.90	2.1	49.62	49.55	17.9	14,656	0.12%
2022/11/28	1	48.55	0	0.00	48.50	1	14,753	0.01%
2022/11/25	1	48.35	1	48.30	48.05	0	14,962	0.00%
2022/11/24	20	48.60	0	0.00	48.35	20	15,216	0.13%
2022/11/23	2	48.25	3	48.13	48.05	-1	15,817	-0.01%
2022/11/22	1.1	47.80	1	47.85	47.80	0.1	16,376	0.00%
2022/11/21	1.1	48.20	0	0.00	48.20	1.1	16,747	0.01%
2022/11/18	4	48.86	19	49.45	48.40	-15	16,831	-0.09%
2022/11/17	36	48.75	27.5	48.87	49.00	8.5	16,712	0.05%
2022/11/16	15	47.28	23.1	47.33	48.15	-8.1	16,425	-0.05%
2022/11/15	6	47.65	30.3	47.75	48.00	-24.3	16,220	-0.15%
2022/11/14	22	47.58	13	47.62	47.40	9	16,185	0.06%
2022/11/11	35	48.21	15.1	48.12	47.95	19.9	16,145	0.12%
2022/11/10	0	0.00	0.1	46.65	46.20	-0.1	16,227	0.00%
2022/11/09	60	46.00	11.2	46.10	46.05	48.8	16,358	0.30%
2022/11/08	24	45.53	14	45.59	45.10	10	16,292	0.06%
2022/11/07	30.2	45.00	39	45.04	44.80	-8.9	16,260	-0.05%
2022/11/04	1	45.60	0	0.00	46.00	1	16,184	0.01%
2022/11/03	2	45.58	3.3	45.71	46.15	-1.3	16,373	-0.01%
2022/11/02	18	44.41	23.1	44.63	44.95	-5.1	16,566	-0.03%
2022/11/01	2	43.75	2.1	44.24	44.40	-0.1	17,113	0.00%
2022/10/31	0	0.00	5	43.33	43.70	-5	17,771	-0.03%
2022/10/28	0	0.00	5	42.10	42.10	-5	17,980	-0.03%
2022/10/27	0	0.00	1	42.50	42.85	-1	18,148	-0.01%
2022/10/26	4.4	42.18	2	42.83	41.35	2.4	18,045	0.01%
2022/10/25	3.1	43.27	0	0.00	43.15	3.1	17,911	0.02%
2022/10/24	5	44.23	6	44.28	43.80	-1	17,985	-0.01%
2022/10/21	21	43.87	1	43.30	43.25	20	17,961	0.11%
2022/10/20	7.7	43.14	3	42.85	43.50	4.7	17,999	0.03%
2022/10/19	6	44.69	12	44.73	44.15	-6	17,937	-0.03%
2022/10/18	0	0.00	1.2	45.20	45.35	-1.2	17,953	-0.01%
2022/10/17	1.1	42.85	1.1	44.70	44.80	0	18,047	0.00%
2022/10/14	0	0.00	1.1	45.37	44.80	-1.1	18,179	-0.01%
2022/10/13	1	45.30	2	43.25	43.20	-1	18,510	-0.01%
2022/10/12	1	43.50	3.1	44.49	45.00	-2.1	18,730	-0.01%
2022/10/11	13.5	43.78	30	43.37	43.30	-16.6	18,873	-0.09%
2022/10/07	13	46.79	11.1	46.82	46.35	1.9	19,401	0.01%
2022/10/06	65	46.96	13	46.44	46.50	52	19,774	0.26%
2022/10/05	20.1	46.45	3.2	47.00	46.55	16.9	19,665	0.09%
2022/10/04	0	0.00	5.1	45.26	45.70	-5.1	19,594	-0.03%
2022/10/03	7.2	44.61	6	45.01	44.25	1.2	19,639	0.01%
2022/09/30	3.1	43.97	3	43.75	45.20	0.1	19,846	0.00%
2022/09/29	5.1	44.70	11	44.72	44.40	-6	20,194	-0.03%
2022/09/28	7	45.21	7	44.97	43.80	0	20,476	0.00%
2022/09/27	0	0.00	1	45.93	46.75	-1	20,371	-0.01%
2022/09/26	5.3	45.73	3	45.93	45.25	2.3	20,339	0.01%
2022/09/23	11	47.47	10	47.54	47.30	1	20,358	0.00%
2022/09/22	11	46.68	10	46.87	47.60	1	20,396	0.00%
2022/09/21	10.3	47.14	3	47.00	46.90	7.3	20,453	0.04%
2022/09/20	6	48.49	2	48.65	48.50	4	20,344	0.02%
2022/09/19	15	48.56	11	48.40	48.45	4	20,397	0.02%
2022/09/16	1.4	48.15	1	48.30	48.25	0.4	20,579	0.00%
2022/09/15	5.2	48.75	1	49.25	48.60	4.2	20,553	0.02%
2022/09/14	10.2	48.95	1	48.55	49.15	9.2	20,633	0.04%
2022/09/13	2	50.65	0	0.00	50.50	2	20,251	0.01%
2022/09/12	1	52.00	3	52.10	51.60	-2	20,199	-0.01%
2022/09/08	1	51.10	3	51.33	51.40	-2	20,424	-0.01%
2022/09/07	3	50.12	1	50.10	50.20	2	20,598	0.01%
2022/09/06	44	52.03	1	50.30	50.30	43	20,848	0.21%
2022/09/05	0	0.00	3	51.60	51.70	-3	20,563	-0.01%
2022/09/02	5.2	50.96	0	0.00	50.50	5.2	20,388	0.03%
2022/09/01	15	51.48	0	0.00	50.70	15	20,511	0.07%
2022/08/31	8	52.74	0	0.00	52.70	8	20,509	0.04%
2022/08/30	5	53.18	16	53.63	53.40	-11	20,767	-0.05%
2022/08/29	7	50.39	5	50.64	51.70	2	20,825	0.01%
2022/08/26	2	52.20	18	52.39	52.40	-16	20,422	-0.08%
2022/08/25	0	0.00	3.3	51.01	50.90	-3.3	20,349	-0.02%
2022/08/24	1	50.90	6	50.75	50.60	-5	20,530	-0.02%
2022/08/22	1	50.70	1	50.20	50.00	0	20,561	0.00%
2022/08/19	0	0.00	22	50.20	50.30	-22	20,739	-0.11%
2022/08/18	38	48.58	18	48.83	49.55	20	20,715	0.10%
2022/08/17	19	49.82	47	49.85	48.80	-28	20,751	-0.13%
2022/08/16	98	51.81	69.1	51.67	52.00	29	20,481	0.14%
2022/08/15	2	51.20	2	51.40	51.00	0	20,407	0.00%
2022/08/12	2.3	51.30	1	51.70	51.10	1.3	20,771	0.01%
2022/08/11	36	51.09	41	51.13	50.90	-5	21,178	-0.02%
2022/08/10	9	51.08	6.1	50.83	51.20	2.9	21,436	0.01%
2022/08/09	8	50.40	50	50.67	50.70	-42	21,796	-0.19%
2022/08/08	49	50.51	40.2	50.40	50.70	8.8	22,056	0.04%
2022/08/05	8	49.14	4.1	49.85	49.15	3.9	22,060	0.02%
2022/08/04	13	48.58	12	48.83	48.55	1	21,423	0.00%
2022/08/03	0	0.00	0.3	48.29	48.45	-0.3	21,273	0.00%
2022/08/02	7	47.84	1	47.80	47.55	6	21,266	0.03%
2022/08/01	5	48.66	0	0.00	48.50	5	21,359	0.02%
2022/07/29	0	0.00	6	48.53	48.70	-6	21,701	-0.03%
2022/07/28	1	48.10	1	48.60	47.65	0	21,938	0.00%
2022/07/27	6	47.67	8	47.58	48.10	-2	21,884	-0.01%
2022/07/26	1	48.00	2	47.95	47.95	-1	21,804	0.00%
2022/07/25	1.1	48.53	1	48.90	48.90	0.1	21,976	0.00%
2022/07/22	6	48.95	2	49.10	49.10	4	22,002	0.02%
2022/07/21	34	49.01	12	49.35	49.35	22	22,092	0.10%
2022/07/20	11	49.87	24.1	50.71	49.70	-13.1	22,151	-0.06%
2022/07/19	4	49.30	36.3	49.40	49.65	-32.3	21,948	-0.15%
2022/07/18	7	48.91	4.1	48.97	48.80	2.9	21,669	0.01%
2022/07/15	5	48.61	31.1	48.32	48.50	-26.1	21,507	-0.12%
2022/07/14	4	45.60	34.3	46.23	47.00	-30.3	21,021	-0.14%
2022/07/13	15	43.77	6	44.04	44.15	9	20,835	0.04%
2022/07/12	0	0.00	1	43.40	42.55	-1	20,926	0.00%
2022/07/11	9	44.04	2	43.90	43.90	7	21,110	0.03%
2022/07/08	4	44.05	16	44.26	44.20	-12	21,589	-0.06%
2022/07/07	10	43.20	20	42.86	43.80	-10	21,699	-0.05%
2022/07/06	65	42.92	14	42.76	41.95	51	21,471	0.24%
2022/07/05	2	41.40	0	0.00	41.75	2	21,434	0.01%
2022/07/04	2	41.45	0	0.00	41.10	2	21,513	0.01%
2022/07/01	7	42.56	4	43.00	41.00	3	21,857	0.01%
2022/06/30	6	43.30	5	43.85	43.40	1	21,931	0.00%
2022/06/29	6	44.09	1	44.30	44.55	5	22,013	0.02%
2022/06/28	5	45.34	30	45.67	45.00	-25	22,163	-0.11%
2022/06/27	4	46.53	20	46.40	46.50	-16	22,719	-0.07%
2022/06/24	13	46.31	18.1	46.39	46.20	-5.1	23,509	-0.02%
2022/06/23	27	44.96	5.1	45.37	45.25	21.9	23,990	0.09%
2022/06/22	26.1	44.87	3	44.43	44.60	23.1	24,797	0.09%
2022/06/21	2	45.30	13.1	45.62	46.20	-11.1	25,328	-0.04%
2022/06/20	6.1	45.62	23	44.88	44.45	-16.9	25,835	-0.07%
2022/06/17	12.8	46.42	3	45.70	45.90	9.8	26,249	0.04%
2022/06/16	32	48.41	12.1	48.94	47.60	20	26,095	0.08%
2022/06/15	25	48.86	55.2	48.74	48.25	-30.2	26,077	-0.12%
2022/06/14	35	47.66	33.1	47.61	48.15	1.9	25,788	0.01%
2022/06/13	22.5	47.01	52	47.33	47.35	-29.6	25,599	-0.12%
2022/06/10	47.6	47.93	41	47.57	47.90	6.6	25,651	0.03%
2022/06/09	16	48.36	13	48.27	47.90	3	25,693	0.01%
2022/06/08	84	49.18	87	49.96	49.10	-3	25,438	-0.01%
2022/06/07	67	49.84	48	49.71	49.65	19	24,948	0.08%
2022/06/06	4	48.20	1	48.30	48.15	3	24,371	0.01%
2022/06/02	45	48.43	60	48.92	48.55	-15	24,363	-0.06%
2022/06/01	9	48.00	9	48.35	48.40	0	24,200	0.00%
2022/05/31	19	47.30	18	47.51	47.40	1	23,990	0.00%
2022/05/30	42	47.95	42	48.06	47.50	0	24,182	0.00%
2022/05/27	13	47.45	9	47.33	47.30	4	24,116	0.02%
2022/05/26	10	48.57	5	48.71	48.00	5	24,115	0.02%
2022/05/25	1	48.40	9	48.67	48.60	-8	24,260	-0.03%
2022/05/24	8	48.36	1	49.50	47.95	7	24,349	0.03%
2022/05/23	3	48.47	0	0.00	48.05	3	24,164	0.01%
2022/05/20	6	48.83	8	48.77	48.80	-2	24,409	-0.01%
2022/05/19	1	47.45	0.1	48.86	49.00	0.9	24,298	0.00%
2022/05/18	4	47.89	42.2	48.06	48.05	-38.2	24,273	-0.16%
2022/05/17	11	46.93	20.7	47.17	47.35	-9.7	25,201	-0.04%
2022/05/16	75	45.39	56.4	45.82	45.40	18.7	25,278	0.07%
2022/05/13	74	44.07	77.5	44.32	45.10	-3.5	25,197	-0.01%
2022/05/12	2	41.70	10	41.18	41.00	-8	24,680	-0.03%
2022/05/11	3	41.45	2	42.30	42.35	1	24,631	0.00%
2022/05/10	1	42.15	0	0.00	42.30	1	24,503	0.00%
2022/05/09	2	41.70	30	41.85	41.70	-28	24,486	-0.11%
2022/05/06	29	43.29	8	43.10	43.10	21	24,368	0.09%
2022/05/05	36.1	46.99	32	47.63	45.50	4.1	23,989	0.02%
2022/05/04	10	46.30	20	46.25	46.25	-10	23,651	-0.04%
2022/05/03	2	46.03	1	46.20	46.30	1	23,697	0.00%
2022/04/29	51	47.28	21	46.71	45.85	30	23,688	0.13%
2022/04/28	31.5	45.53	32	45.11	45.10	-0.5	23,486	0.00%
2022/04/27	79	45.30	59	45.59	45.90	20	23,427	0.09%
2022/04/26	3	45.88	58	46.83	46.65	-55	23,361	-0.24%
2022/04/25	63	45.84	74	44.69	44.55	-11	23,161	-0.05%
2022/04/22	26	47.46	2	47.15	47.55	24	23,125	0.10%
2022/04/21	50	47.35	66	47.75	48.00	-16	23,063	-0.07%
2022/04/20	11	47.94	3	48.00	47.35	8	22,897	0.03%
2022/04/19	78	48.14	63	47.96	47.55	15	22,739	0.07%
2022/04/18	96.2	46.60	60	46.78	46.70	36.2	22,448	0.16%
2022/04/15	50	47.20	50	47.00	47.05	0	22,259	0.00%
2022/04/14	45	46.94	36	47.54	48.00	9	22,132	0.04%
2022/04/13	0	0.00	11	45.85	46.15	-11	21,664	-0.05%
2022/04/11	6	44.64	1	44.45	44.35	5	21,667	0.02%
2022/04/08	6	46.46	1	46.80	46.65	5	21,313	0.02%
2022/04/07	6	47.19	2	46.45	45.90	4	21,147	0.02%
2022/04/06	2	48.60	7	49.02	49.15	-5	20,803	-0.02%
2022/04/01	6	48.42	0	0.00	48.45	6	20,605	0.03%
2022/03/31	26	49.13	3	48.75	48.30	23	20,442	0.11%
2022/03/30	9	49.71	7	49.05	49.50	2	20,275	0.01%
2022/03/29	27	50.87	22	50.18	49.95	5	19,787	0.03%
2022/03/28	26	52.65	18	52.09	52.80	8	19,013	0.04%
2022/03/25	6	51.65	23.4	52.25	53.00	-17.4	18,276	-0.09%
2022/03/24	74	50.26	89.3	50.49	51.00	-15.3	17,250	-0.09%
2022/03/23	33	49.09	31.3	49.30	49.40	1.7	16,494	0.01%
2022/03/22	0	0.00	4	48.19	48.35	-4	16,024	-0.02%
2022/03/21	0	0.00	2	46.20	46.40	-2	15,591	-0.01%
2022/03/18	4	46.03	2	45.25	46.60	2	15,570	0.01%
2022/03/17	0	0.00	5	44.75	44.80	-5	15,254	-0.03%
2022/03/16	2	44.13	2	43.50	43.50	0	15,193	0.00%
2022/03/15	5	43.45	1	43.60	43.35	4	15,253	0.03%
2022/03/14	1	45.35	5	45.00	45.00	-4	15,205	-0.03%
2022/03/11	4	43.56	16	43.91	43.50	-12	15,309	-0.08%
2022/03/09	4	43.45	0	0.00	43.40	4	15,466	0.03%
2022/03/08	10	44.70	2	43.50	43.35	8	15,382	0.05%
2022/03/07	0	0.00	5.8	44.79	44.60	-5.8	15,351	-0.04%
2022/03/04	0.3	46.95	0	0.00	46.50	0.3	15,270	0.00%
2022/03/03	10.5	46.64	5	47.15	46.70	5.5	15,290	0.04%
2022/03/01	5	48.40	0	0.00	48.35	5	15,086	0.03%
2022/02/25	5	47.46	23	47.49	47.85	-18	14,877	-0.12%
2022/02/24	0	0.00	14	46.37	46.00	-14	14,762	-0.09%
2022/02/23	10	48.31	2	48.10	47.90	8	14,602	0.05%
2022/02/22	19	48.03	35	47.51	48.40	-16	15,422	-0.10%
2022/02/21	7	48.20	27	48.06	47.95	-20	15,664	-0.13%
2022/02/18	24	48.47	5	48.70	48.65	19	15,319	0.12%
2022/02/17	39	48.63	78	48.07	47.90	-39	14,747	-0.26%
2022/02/16	10	46.23	87.3	46.15	46.70	-77.3	13,427	-0.58%
2022/02/15	91	45.75	48	45.55	45.45	43	12,791	0.34%
2022/02/11	2	44.20	2	44.58	44.50	0	12,431	0.00%
2022/02/10	2	44.15	3	44.48	44.60	-1	12,459	-0.01%
2022/02/09	2	44.50	42	44.45	44.60	-40	12,543	-0.32%
2022/02/08	1	44.00	12	44.08	44.00	-11	12,701	-0.09%
2022/01/25	10	42.05	11	42.13	42.10	-1	13,327	-0.01%
2022/01/24	2	43.00	0	0.00	43.40	2	13,863	0.01%
2022/01/21	1	43.95	1	43.80	43.60	0	14,032	0.00%
2022/01/20	1	44.30	3	44.35	44.45	-2	14,260	-0.01%
2022/01/19	5	43.84	13	44.08	44.20	-8	14,269	-0.06%
2022/01/18	1	44.05	5	43.99	43.70	-4	14,060	-0.03%
2022/01/17	2	42.68	2	43.45	43.85	0	13,939	0.00%
2022/01/13	2	42.55	2	42.05	42.05	0	13,800	0.00%
2022/01/12	2	42.20	0	0.00	42.50	2	13,905	0.01%
2022/01/11	7	42.25	1	42.10	42.35	6	13,926	0.04%
2022/01/10	0	0.00	10	41.90	42.20	-10	13,849	-0.07%
2022/01/07	10	42.15	0	0.00	42.10	10	13,890	0.07%
2022/01/06	0	0.00	9	43.23	43.10	-9	13,746	-0.07%
2022/01/05	10	43.34	0	0.00	42.95	10	13,642	0.07%
2022/01/04	0	0.00	24	43.90	44.40	-24	13,201	-0.18%
2021/12/29	1	43.65	2	43.90	43.65	-1	13,182	-0.01%
2021/12/28	1	44.00	4	44.05	44.00	-3	13,113	-0.02%
2021/12/24	10	43.95	7	43.93	43.90	3	13,070	0.02%
2021/12/23	11	43.89	12	43.90	44.05	-1	12,935	-0.01%
2021/12/22	0	0.00	1	43.60	43.55	-1	12,839	-0.01%
2021/12/21	0	0.00	1	43.10	43.15	-1	12,789	-0.01%
2021/12/17	15	43.12	0	0.00	42.65	15	12,765	0.12%
2021/12/16	0	0.00	5	42.97	43.10	-5	12,755	-0.04%
2021/12/15	0	0.00	1	42.35	42.10	-1	12,635	-0.01%
2021/12/14	2	42.33	50	42.39	42.55	-48	12,576	-0.38%
2021/12/09	2	43.05	2	42.53	42.45	0	12,557	0.00%
2021/12/08	2	42.50	1	42.45	42.50	1	12,551	0.01%
2021/12/07	5	43.44	2	42.48	42.50	3	12,431	0.02%
2021/12/06	7	42.79	6	42.67	42.90	1	12,114	0.01%
2021/12/03	2	41.00	36	41.25	41.20	-34	11,940	-0.28%
2021/12/02	0	0.00	2	40.80	40.55	-2	11,955	-0.02%
2021/12/01	1	41.20	1	41.25	41.20	0	11,916	0.00%
2021/11/30	4	42.00	0	0.00	41.60	4	11,766	0.03%
2021/11/29	2	40.23	1	41.15	41.05	1	11,702	0.01%
2021/11/26	7	41.13	11	41.00	41.00	-4	11,609	-0.03%
2021/11/25	0	0.00	1	42.50	42.00	-1	11,541	-0.01%
2021/11/24	10	42.11	1	41.95	42.30	9	11,748	0.08%
2021/11/23	10	42.53	3	42.45	42.00	7	11,658	0.06%
2021/11/22	2.2	43.50	56	43.60	43.30	-53.8	11,460	-0.47%
2021/11/19	221	44.87	77	43.59	43.00	144	11,343	1.27%	大買/鉅額交易
2021/11/18	8	43.41	15	43.70	43.80	-7	10,405	-0.07%
2021/11/16	0	0.00	1	41.55	41.60	-1	9,756	-0.01%
2021/11/15	0	0.00	1	42.10	42.10	-1	9,725	-0.01%
2021/11/12	2	40.90	2	41.58	41.25	0	9,675	0.00%
2021/11/11	5	41.86	2	41.90	41.30	3	9,614	0.03%
2021/11/10	1	41.80	10	41.93	42.05	-9	9,626	-0.09%
2021/11/09	2	41.63	1	41.50	41.50	1	9,789	0.01%
2021/11/08	1	41.40	5	41.85	41.40	-4	9,746	-0.04%
2021/11/05	4	41.94	15	42.18	41.80	-11	9,736	-0.11%
2021/11/04	0	0.00	67	41.20	40.70	-67	9,607	-0.70%
2021/11/03	4	41.13	4	41.01	40.95	0	9,615	0.00%
2021/11/02	22	42.34	20	40.96	40.40	2	9,872	0.02%
2021/11/01	65	42.20	64.8	42.38	42.40	0.2	9,574	0.00%
2021/10/29	3	40.57	16	40.81	40.35	-13	9,222	-0.14%
2021/10/28	19.2	40.29	8	40.26	40.15	11.2	9,320	0.12%
2021/10/27	2	39.13	5	39.62	39.60	-3	9,083	-0.03%
2021/10/25	12.1	38.57	1	38.70	38.55	11.1	9,381	0.12%
2021/10/22	0	0.00	3	38.45	38.75	-3	9,785	-0.03%
2021/10/21	7	38.29	2	38.55	37.60	5	10,483	0.05%
2021/10/20	10	38.35	2	38.95	38.70	8	10,465	0.08%
2021/10/19	0	0.00	5	37.60	37.85	-5	10,656	-0.05%
2021/10/18	0	0.00	1	37.35	37.05	-1	10,778	-0.01%
2021/10/15	1	37.10	7	37.22	37.15	-6	11,089	-0.05%
2021/10/14	1	36.05	1	36.65	36.05	0	11,338	0.00%
2021/10/13	1.1	36.13	0	0.00	36.05	1.1	11,732	0.01%
2021/10/12	6	36.58	5	37.15	37.10	1	12,069	0.01%
2021/10/08	3	37.57	2	37.55	37.60	1	13,040	0.01%
2021/10/07	0	0.00	1	37.25	37.05	-1	14,988	-0.01%
2021/10/06	2	36.70	0	0.00	36.35	2	17,470	0.01%
2021/10/05	0	0.00	3	35.38	35.90	-3	17,701	-0.02%
2021/10/04	3	35.95	3	35.67	35.70	0	18,027	0.00%
2021/10/01	1	36.30	0	0.00	35.55	1	18,639	0.01%
2021/09/29	7	36.74	3	36.80	36.30	4	19,035	0.02%
2021/09/28	7	37.59	1.1	38.50	37.60	6	19,216	0.03%
2021/09/24	0	0.00	11	38.10	38.45	-11	19,406	-0.06%
2021/09/23	12	37.52	0	0.00	37.70	12	19,386	0.06%
2021/09/22	5	37.75	1	38.00	37.85	4	19,350	0.02%
2021/09/17	2	37.65	2	38.25	38.50	0	19,355	0.00%
2021/09/16	1	37.00	1	37.45	37.55	0	19,464	0.00%
2021/09/15	4	37.45	0	0.00	37.20	4	19,804	0.02%
2021/09/13	46	38.64	1	39.60	38.25	45	20,398	0.22%
2021/09/10	2	39.13	0	0.00	39.35	2	20,461	0.01%
2021/09/09	0	0.00	3	39.23	38.95	-3	20,679	-0.01%
2021/09/07	4	39.24	2	39.75	39.10	2	21,266	0.01%
2021/09/06	0	0.00	3	40.10	39.80	-3	21,286	-0.01%
2021/09/01	0	0.00	76	40.90	41.00	-76	21,357	-0.36%
2021/08/31	3	40.80	1	40.90	40.95	2	21,313	0.01%
2021/08/30	92	41.75	10	41.69	40.70	82	21,312	0.38%
2021/08/27	0	0.00	1	40.20	40.20	-1	21,016	0.00%
2021/08/26	3	40.57	2	40.25	40.25	1	21,064	0.00%
2021/08/25	1.1	40.50	0	0.00	40.60	1.1	21,121	0.01%
2021/08/24	2	41.15	2	41.00	40.40	0	21,209	0.00%
2021/08/23	1	39.60	5	40.03	40.35	-4	21,053	-0.02%
2021/08/19	9	39.12	2	39.48	38.75	7	21,090	0.03%
2021/08/18	2	38.58	4	39.53	39.60	-2	21,120	-0.01%
2021/08/17	1	39.30	0	0.00	38.55	1	21,189	0.00%
2021/08/16	4	38.75	7	39.21	38.95	-3	21,197	-0.01%
2021/08/13	2	39.35	1	39.05	38.65	1	21,055	0.00%
2021/08/12	0	0.00	1	40.50	40.65	-1	20,844	0.00%
2021/08/11	3	41.10	6	40.82	40.75	-3	20,838	-0.01%
2021/08/10	4	41.38	0	0.00	41.20	4	20,749	0.02%
2021/08/09	37	42.63	0	0.00	42.60	37	20,644	0.18%
2021/08/06	3	43.15	39.4	43.61	43.65	-36.4	20,597	-0.18%
2021/08/05	3	42.47	0	0.00	42.20	3	20,379	0.01%
2021/08/04	2	41.75	0	0.00	42.20	2	20,574	0.01%
2021/08/03	44	41.86	0	0.00	42.20	44	20,494	0.21%
2021/08/02	5	42.81	1	42.70	42.70	4	20,214	0.02%
2021/07/30	4	43.51	2	43.00	42.80	2	20,256	0.01%
2021/07/29	0	0.00	4	44.30	44.50	-4	20,281	-0.02%
2021/07/28	14	43.78	5	43.02	44.75	9	20,369	0.04%
2021/07/27	16	46.12	40	46.21	46.10	-24	20,172	-0.12%
2021/07/26	2	44.53	11	44.78	44.70	-9	19,599	-0.05%
2021/07/23	25	45.33	10	45.88	44.30	15	19,708	0.08%
2021/07/22	0	44.65	11	44.58	44.60	-11	19,745	-0.06%
2021/07/21	11	44.84	6	45.70	43.70	5	19,601	0.03%
2021/07/20	14	44.66	14	44.76	44.50	0	19,341	0.00%
2021/07/19	19	46.12	1	46.45	45.80	18	19,070	0.09%
2021/07/16	22	46.33	29.6	46.45	46.55	-7.6	18,811	-0.04%
2021/07/15	29	46.66	10	46.95	46.30	19	18,528	0.10%
2021/07/14	131	47.25	244	46.89	45.75	-113	17,675	-0.64%	大買/大賣/鉅額交易
2021/07/13	22	45.87	42	46.65	45.95	-20	15,747	-0.13%
2021/07/12	1	43.30	30	43.59	43.10	-29	13,343	-0.22%
2021/07/09	0.1	43.00	0	0.00	42.80	0.1	13,083	0.00%
2021/07/08	1	41.05	19	42.04	43.00	-18	12,931	-0.14%
2021/07/07	0	0.00	1	42.55	42.30	-1	12,486	-0.01%
2021/07/06	6	42.15	5	42.90	42.65	1	12,380	0.01%
2021/07/05	2	43.48	2	43.65	43.30	0	12,494	0.00%
2021/07/02	1	42.75	25	42.79	42.70	-24	12,707	-0.19%
2021/07/01	2	42.33	1	42.45	42.10	1	12,888	0.01%
2021/06/30	0	0.00	2	42.00	42.00	-2	12,782	-0.02%
2021/06/29	4	42.00	9	41.96	41.80	-5	12,819	-0.04%
2021/06/28	0	0.00	3	41.97	42.15	-3	12,915	-0.02%
2021/06/25	8	42.38	2	42.20	42.00	6	12,959	0.05%
2021/06/24	9	42.30	3	42.85	42.25	6	12,962	0.05%
2021/06/23	5	43.21	41	42.42	43.40	-36	12,804	-0.28%
2021/06/22	13	40.01	0	0.00	40.20	13	12,204	0.11%
2021/06/21	3	39.98	1	39.90	39.40	2	12,196	0.02%
2021/06/18	2	41.28	2	41.05	40.55	0	12,106	0.00%
2021/06/17	4	41.16	2.1	41.35	41.00	2	11,999	0.02%
2021/06/16	38	41.26	43	41.17	41.05	-5	11,813	-0.04%
2021/06/15	2	39.40	1	39.40	39.20	1	11,597	0.01%
2021/06/11	3	39.20	4	39.43	38.80	-1	11,685	-0.01%
2021/06/09	0	0.00	2	38.45	38.30	-2	11,816	-0.02%
2021/06/04	0	0.00	2	38.80	38.80	-2	12,263	-0.02%
2021/06/03	1	38.80	2	38.75	38.90	-1	12,386	-0.01%
2021/06/02	3	38.80	5	38.75	38.75	-2	12,440	-0.02%
2021/06/01	3	39.60	0	0.00	39.45	3	12,471	0.02%
2021/05/31	10	38.10	3	38.05	38.40	7	12,385	0.06%
2021/05/28	8	38.23	6	37.91	38.30	2	12,391	0.02%
2021/05/27	2	37.48	3	37.43	37.50	-1	12,357	-0.01%
2021/05/26	0	0.00	2	37.15	37.20	-2	12,288	-0.02%
2021/05/25	2	36.75	0	0.00	36.70	2	12,263	0.02%
2021/05/21	1	35.25	0	0.00	35.00	1	12,207	0.01%
2021/05/20	0	0.00	3	35.50	35.45	-3	12,346	-0.02%
2021/05/19	1	35.15	1	35.20	35.20	0	12,407	0.00%
2021/05/18	0	0.00	2	34.90	35.60	-2	12,440	-0.02%
2021/05/17	20.1	33.25	26	32.40	33.25	-6	12,492	-0.05%
2021/05/13	2	33.28	3	33.45	34.70	-1	12,415	-0.01%
2021/05/12	2	36.18	21	34.60	33.60	-19	12,209	-0.16%
2021/05/11	0	0.00	1	38.20	36.40	-1	11,932	-0.01%
2021/05/10	4	39.18	6	39.31	38.85	-2	11,839	-0.02%
2021/05/07	1	39.60	3	38.75	39.65	-2	11,902	-0.02%
2021/05/06	6	38.49	7	38.61	37.60	-1	11,827	-0.01%
2021/05/05	3	39.25	2	38.70	38.70	1	11,586	0.01%
2021/05/04	8	41.30	0	0.00	40.00	8	11,588	0.07%
2021/05/03	0	0.00	1	42.50	41.80	-1	11,775	-0.01%
2021/04/29	4	43.76	1	43.40	43.35	3	11,697	0.03%
2021/04/28	235	43.12	229	43.14	43.75	6	11,604	0.05%	大買/大賣/
2021/04/27	0	0.00	5	42.65	42.50	-5	11,475	-0.04%
2021/04/26	0	0.00	2.8	42.46	42.45	-2.8	11,519	-0.02%
2021/04/23	0	0.00	4	42.33	42.40	-4	11,637	-0.03%
2021/04/22	4	42.40	7	42.29	42.00	-3	12,120	-0.02%
2021/04/21	27	42.75	5	42.95	42.75	22	12,731	0.17%
2021/04/20	8	43.06	3	43.40	43.20	5	12,849	0.04%
2021/04/19	4	42.80	8	42.87	42.75	-4	12,869	-0.03%
2021/04/16	9	42.46	0	0.00	42.50	9	12,819	0.07%
2021/04/15	1	42.25	0	0.00	42.50	1	12,960	0.01%
2021/04/14	27.4	42.13	9	42.49	42.10	18.4	13,048	0.14%
2021/04/13	6.2	42.76	17	43.19	42.75	-10.8	13,219	-0.08%
2021/04/12	9	43.50	4	43.41	43.30	5	13,260	0.04%
2021/04/09	14	44.35	13	43.87	43.80	1	13,368	0.01%
2021/04/08	28	45.16	36	45.07	45.25	-8	13,092	-0.06%
2021/04/07	30	43.89	26	43.93	44.50	4	12,668	0.03%
2021/04/06	5	42.88	0	0.00	42.90	5	12,494	0.04%
2021/04/01	0	0.00	3	42.80	42.70	-3	12,548	-0.02%
2021/03/31	19	42.80	0	0.00	42.90	19	12,519	0.15%
2021/03/30	3.6	43.30	0	0.00	43.15	3.6	12,456	0.03%
2021/03/29	9	43.69	25	44.05	43.50	-16	12,466	-0.13%
2021/03/26	20	43.69	21	43.65	43.55	-1	12,456	-0.01%
2021/03/25	1	43.05	0	0.00	42.90	1	12,374	0.01%
2021/03/24	2	42.83	1	42.90	42.80	1	12,387	0.01%
2021/03/23	12	42.98	0	0.00	42.85	12	12,546	0.10%
2021/03/22	1	43.15	2	42.95	42.95	-1	12,656	-0.01%
2021/03/18	2	43.15	4	42.96	43.15	-2	12,934	-0.02%
2021/03/17	10	42.40	0	0.00	42.25	10	13,209	0.08%
2021/03/16	0	0.00	1	42.70	42.60	-1	13,565	-0.01%
2021/03/15	3	42.82	2	42.70	42.75	1	13,882	0.01%
2021/03/12	28	43.17	3	42.78	42.75	25	14,095	0.18%
2021/03/11	14	42.22	8	42.42	42.30	6	14,223	0.04%
2021/03/10	13	42.20	1	42.20	42.15	12	14,546	0.08%
2021/03/09	0	0.00	1	42.20	42.25	-1	14,756	-0.01%
2021/03/05	3	43.47	0	0.00	42.90	3	15,179	0.02%
2021/03/04	0	0.00	3	43.68	43.50	-3	15,588	-0.02%
2021/03/03	3	43.78	1	44.00	43.90	2	16,233	0.01%
2021/03/02	2	44.25	12	44.06	43.60	-10	16,666	-0.06%
2021/02/26	0	0.00	2.5	43.96	44.10	-2.5	16,977	-0.01%
2021/02/25	3	44.38	2	44.30	44.30	1	17,426	0.01%
2021/02/24	8	44.84	16	44.64	44.05	-8	17,573	-0.05%
2021/02/23	10	44.89	6	44.95	44.75	4	17,586	0.02%
2021/02/22	1	45.20	4	45.09	45.00	-3	17,692	-0.02%
2021/02/19	3	44.13	3	43.95	44.35	0	17,644	0.00%
2021/02/18	4	43.98	12	43.93	43.95	-8	17,771	-0.05%
2021/02/17	43	43.76	35	43.96	43.85	8	17,898	0.04%
2021/02/05	3.3	42.81	16	43.38	43.40	-12.8	17,998	-0.07%
2021/02/04	1	42.05	23	42.24	42.15	-22	18,487	-0.12%
2021/02/03	1	42.25	1	42.00	41.95	0	18,648	0.00%
2021/02/02	7	42.09	1	42.00	42.00	6	18,874	0.03%
2021/01/29	7	42.75	3	42.93	42.45	4	19,199	0.02%
2021/01/28	1	43.50	6	43.20	43.15	-5	19,193	-0.03%
2021/01/26	7	44.36	0	0.00	43.75	7	19,254	0.04%
2021/01/25	51	45.57	30	44.97	44.95	21	19,103	0.11%
2021/01/22	30	43.45	32	43.73	44.15	-2	18,774	-0.01%
2021/01/21	4	42.96	15	43.12	42.70	-11	18,754	-0.06%
2021/01/20	12	43.05	78	42.68	42.65	-66	18,800	-0.35%
2021/01/19	36	44.23	41	43.85	43.75	-5	18,607	-0.03%
2021/01/18	30	43.74	27	44.07	44.15	3	18,593	0.02%
2021/01/15	57	45.64	16	45.32	44.80	41	18,601	0.22%
2021/01/14	137	46.26	83	46.16	46.70	54	18,293	0.30%	大買/
2021/01/13	1	44.85	14	44.89	44.90	-13	17,949	-0.07%
2021/01/12	3	44.50	14	44.40	43.85	-11	18,092	-0.06%
2021/01/11	0	0.00	2	44.90	44.90	-2	18,612	-0.01%
2021/01/08	0	0.00	9	44.89	44.75	-9	18,733	-0.05%
2021/01/07	1	44.40	10	44.59	44.40	-9	18,611	-0.05%
2021/01/06	49	45.56	127	44.89	44.50	-78	18,624	-0.42%	大賣/
2021/01/05	16	45.02	4	45.10	44.95	12	18,417	0.07%
2021/01/04	80	44.43	18	44.53	44.60	62	18,456	0.34%
2020/12/31	11	43.70	1	43.40	43.50	10	18,705	0.05%
2020/12/30	13	43.40	4	43.58	43.50	9	18,822	0.05%
2020/12/29	8	43.27	3	43.30	43.15	5	19,498	0.03%
2020/12/28	4	43.65	3	44.07	43.70	1	19,815	0.01%
2020/12/24	2	43.80	2	43.80	43.75	0	20,069	0.00%
2020/12/23	8	43.25	2	43.20	43.20	6	20,155	0.03%
2020/12/22	7	43.46	5	43.14	43.15	2	20,428	0.01%
2020/12/21	18	43.57	8	43.94	43.90	10	20,608	0.05%
2020/12/18	6	44.23	24	44.48	44.15	-18	20,573	-0.09%
2020/12/17	27	44.32	25	44.50	44.50	2	20,678	0.01%
2020/12/16	45	44.18	18	44.28	44.40	27	20,705	0.13%
2020/12/15	35	43.48	28	43.49	43.35	7	20,614	0.03%
2020/12/14	39	44.23	25	44.04	44.15	14	20,435	0.07%
2020/12/11	13	44.28	26	44.65	44.35	-13	20,484	-0.06%
2020/12/10	35	46.04	37	45.56	45.50	-2	20,316	-0.01%
2020/12/09	17	47.84	31	47.61	47.20	-14	20,238	-0.07%
2020/12/08	57	47.59	22	47.73	47.85	35	20,205	0.17%
2020/12/07	23	47.54	30	48.04	47.35	-7	20,647	-0.03%
2020/12/04	63	47.10	10	47.31	47.20	53	20,442	0.26%
2020/12/03	133	47.74	16	48.10	47.60	117	20,121	0.58%	大買/鉅額交易
2020/12/02	20	47.47	12	47.63	47.45	8	20,090	0.04%
2020/12/01	12	48.56	2.3	48.33	48.20	9.7	19,979	0.05%
2020/11/30	5	48.80	50	48.87	48.05	-45	19,938	-0.23%
2020/11/27	47	48.04	73	48.24	48.40	-26	19,702	-0.13%
2020/11/26	31	46.71	44	46.56	47.45	-13	19,443	-0.07%
2020/11/25	15	45.93	167	46.10	45.75	-152	19,207	-0.79%	大賣/鉅額交易
2020/11/24	189	47.50	21	47.55	46.85	168	19,061	0.88%	大買/鉅額交易
2020/11/23	6	46.78	9	47.02	46.75	-3	18,805	-0.02%
2020/11/20	1	46.50	15	46.42	46.25	-14	18,968	-0.07%
2020/11/19	20	46.77	1	46.50	46.50	19	19,129	0.10%
2020/11/18	10	46.40	1	46.80	46.35	9	19,335	0.05%
2020/11/17	5	46.98	37	47.34	46.65	-32	19,912	-0.16%
2020/11/16	4	46.75	2	47.60	46.80	2	20,442	0.01%
2020/11/13	10	46.57	9	46.87	46.70	1	20,731	0.00%
2020/11/12	34	47.12	53	47.14	46.90	-19	20,835	-0.09%
2020/11/11	5	45.19	7	45.79	45.85	-2	20,461	-0.01%
2020/11/10	2	45.35	5	44.95	44.90	-3	20,732	-0.01%
2020/11/09	8	45.57	4	45.40	45.25	4	21,800	0.02%
2020/11/06	7	45.46	22	45.47	45.30	-15	22,576	-0.07%
2020/11/05	5	44.46	4	44.29	44.70	1	23,229	0.00%
2020/11/04	22	43.76	4	44.03	43.80	18	24,048	0.07%
2020/11/03	1	43.75	3	43.80	43.75	-2	24,687	-0.01%
2020/11/02	3	43.30	6	43.25	43.25	-3	25,601	-0.01%
2020/10/30	7	43.69	1	43.55	43.55	6	27,081	0.02%
2020/10/29	4	43.85	8	43.96	44.55	-4	27,382	-0.01%
2020/10/28	6	44.98	25	44.49	44.55	-19	27,423	-0.07%
2020/10/27	5	45.47	4	46.13	45.60	1	27,518	0.00%
2020/10/26	10	46.33	5	46.40	45.70	5	27,982	0.02%
2020/10/23	23	46.63	29	46.55	46.45	-6	28,080	-0.02%
2020/10/22	3	46.33	2	46.83	47.00	1	28,204	0.00%
2020/10/21	36	46.79	37	46.98	46.35	-1	28,313	0.00%
2020/10/20	5	46.25	5	46.30	46.25	0	28,481	0.00%
2020/10/19	87	46.04	55	45.94	46.80	32	28,705	0.11%
2020/10/16	21	45.22	17	44.45	43.60	4	28,456	0.01%
2020/10/15	11	45.48	10	45.16	45.10	1	29,164	0.00%
2020/10/14	4	45.45	3	45.70	45.05	1	29,634	0.00%
2020/10/13	11	45.50	11	45.39	45.70	0	29,856	0.00%
2020/10/12	3	46.40	23	45.95	45.30	-20	30,054	-0.07%
2020/10/08	4	45.64	3	46.42	46.30	1	30,053	0.00%
2020/10/07	26	44.49	24	44.59	44.90	2	29,831	0.01%
2020/10/06	13	44.45	20	44.02	45.00	-7	29,996	-0.02%
2020/10/05	28	42.89	34	42.33	42.90	-6	29,823	-0.02%
2020/09/30	19	40.68	7	40.74	40.75	12	29,671	0.04%
2020/09/29	6	41.25	0	0.00	41.55	6	29,783	0.02%
2020/09/28	16	41.71	11	41.74	41.85	5	30,098	0.02%
2020/09/25	13	42.30	65	41.46	41.15	-52	30,399	-0.17%
2020/09/24	55	43.51	26	43.10	43.05	29	30,492	0.10%
2020/09/23	2	45.63	22	45.60	45.00	-20	30,640	-0.07%
2020/09/22	5	45.88	3	46.90	45.70	2	30,888	0.01%
2020/09/21	6	47.15	2	46.90	47.25	4	31,357	0.01%
2020/09/18	14	47.08	4	47.25	46.95	10	31,337	0.03%
2020/09/17	1	47.00	1	47.25	47.00	0	31,523	0.00%
2020/09/16	33	47.56	4	47.43	47.05	29	31,661	0.09%
2020/09/15	14	47.69	2	47.55	47.50	12	31,599	0.04%
2020/09/14	50	47.90	56	47.55	46.60	-6	31,791	-0.02%
2020/09/11	69	47.27	22	47.09	47.30	47	32,083	0.15%
2020/09/10	52	46.53	128	47.12	46.25	-76	32,395	-0.23%	大賣/
2020/09/09	1	44.70	5	44.81	45.15	-4	31,771	-0.01%
2020/09/08	1	44.15	2	44.20	44.05	-1	31,868	0.00%
2020/09/07	79	45.46	12	44.97	44.40	67	32,136	0.21%
2020/09/04	13	43.75	37	44.87	44.80	-24	32,370	-0.07%
2020/09/03	9	45.00	62	45.26	44.40	-53	32,591	-0.16%
2020/09/02	49	45.34	11	44.95	45.00	38	32,629	0.12%
2020/09/01	78	44.82	5	44.65	45.40	73	32,858	0.22%
2020/08/31	20	43.94	1	43.70	43.65	19	32,742	0.06%
2020/08/28	0	0.00	2	43.53	44.30	-2	33,059	-0.01%
2020/08/27	4	44.30	3	43.88	43.80	1	33,321	0.00%
2020/08/26	13	43.95	93	44.14	44.35	-80	33,705	-0.24%
2020/08/25	4	45.20	4	45.16	45.05	0	33,837	0.00%
2020/08/24	13	44.82	25	44.95	45.45	-12	33,911	-0.04%
2020/08/21	86	45.17	39	45.86	45.15	47	34,534	0.14%
2020/08/20	15	46.38	55	43.93	44.05	-40	34,238	-0.12%
2020/08/19	40	48.80	43.1	48.90	47.70	-3.1	33,907	-0.01%
2020/08/18	30	49.93	12	49.58	49.15	18	33,793	0.05%
2020/08/17	36	50.65	49	50.85	50.20	-13	33,918	-0.04%
2020/08/14	40	49.87	22	50.27	50.50	18	34,313	0.05%
2020/08/13	56	52.35	120.3	52.82	49.25	-64.3	34,217	-0.19%	大賣/
2020/08/12	224	53.14	148	53.41	53.10	76	33,525	0.23%	大買/大賣/
2020/08/11	110	52.58	66	52.77	52.50	44	33,359	0.13%	大買/
2020/08/10	47	52.50	66	53.25	51.00	-19	33,122	-0.06%
2020/08/07	36	53.59	17	53.55	52.80	19	32,895	0.06%
2020/08/06	96	53.51	99.2	53.89	53.40	-3.2	32,555	-0.01%
2020/08/05	148	52.23	128	52.29	52.50	20	32,338	0.06%	大買/大賣/
2020/08/04	41	49.49	42	49.70	49.55	-1	31,486	0.00%
2020/07/31	38	48.54	35	48.56	48.50	3	32,031	0.01%
2020/07/30	28	49.01	31.3	49.02	49.25	-3.3	32,010	-0.01%
2020/07/29	27	47.15	35	47.09	47.25	-8	31,895	-0.03%
2020/07/28	21	47.71	12	47.33	46.90	9	32,192	0.03%
2020/07/27	1	47.80	10	47.80	47.55	-9	32,879	-0.03%
2020/07/24	9	49.24	33.3	49.43	48.40	-24.3	33,427	-0.07%
2020/07/23	65	50.32	54	50.05	50.30	11	33,217	0.03%
2020/07/22	63	49.76	29	49.43	49.45	34	33,065	0.10%
2020/07/21	33	49.37	78	49.85	49.00	-45	33,126	-0.14%
2020/07/20	54	47.70	44	46.68	48.40	10	32,756	0.03%
2020/07/17	62	46.08	18	46.10	45.85	44	32,592	0.14%
2020/07/16	3	45.27	8	46.04	45.45	-5	33,170	-0.02%
2020/07/15	4	45.01	53	45.84	44.55	-49	33,437	-0.15%
2020/07/14	42	45.87	41	45.91	45.50	1	33,917	0.00%
2020/07/13	69	45.24	29	45.31	45.40	40	33,967	0.12%
2020/07/10	85	46.68	45	46.51	45.15	40	34,161	0.12%
2020/07/09	28	49.09	51	49.04	49.00	-23	34,187	-0.07%
2020/07/08	15	49.83	7	50.20	49.80	8	34,151	0.02%
2020/07/07	8	49.43	4	49.29	49.35	4	34,128	0.01%
2020/07/06	70	49.45	64	49.81	50.00	6	34,344	0.02%
2020/07/03	68	48.52	103	48.37	48.50	-35	34,444	-0.10%	大賣/
2020/07/02	21	47.78	8	47.74	48.00	13	34,802	0.04%
2020/07/01	65	48.03	71	48.01	47.20	-6	34,772	-0.02%
2020/06/30	84	47.60	20	47.96	47.70	64	34,841	0.18%
2020/06/29	5	46.65	4	46.80	46.70	1	34,695	0.00%
2020/06/24	22	46.25	8	46.75	47.10	14	34,962	0.04%
2020/06/23	4	46.15	0	0.00	46.00	4	35,446	0.01%
2020/06/22	2	46.93	7	47.02	46.60	-5	36,010	-0.01%
2020/06/19	13	47.92	63	48.01	47.45	-50	36,293	-0.14%
2020/06/18	28	47.33	18	46.72	47.85	10	36,159	0.03%
2020/06/17	52	46.47	20	46.11	46.05	32	35,660	0.09%
2020/06/16	11	44.55	10	44.80	44.80	1	35,667	0.00%
2020/06/15	11	44.73	17	45.11	43.70	-6	35,849	-0.02%
2020/06/12	7	44.22	5	44.05	45.00	2	36,083	0.01%
2020/06/11	12	45.84	11	46.00	44.50	1	36,124	0.00%
2020/06/10	25	46.08	25	46.32	46.00	0	36,030	0.00%
2020/06/09	17	45.34	15	45.41	45.60	2	36,039	0.01%
2020/06/08	15	44.84	20	45.19	45.25	-5	36,199	-0.01%
2020/06/05	29	44.68	83	45.01	44.25	-54	36,074	-0.15%
2020/06/04	67	44.68	78	45.00	44.60	-11	36,091	-0.03%
2020/06/03	72	44.05	53	43.92	44.05	19	35,916	0.05%
2020/06/02	20	43.73	18	43.32	43.20	2	35,702	0.01%
2020/06/01	21	43.08	27	43.04	43.20	-6	35,377	-0.02%
2020/05/29	27	42.07	33	41.97	42.00	-6	35,022	-0.02%
2020/05/28	120	42.37	143	42.42	42.10	-23	34,916	-0.07%	大買/大賣/
2020/05/27	93	41.05	113	40.74	40.95	-20	34,122	-0.06%	大賣/
2020/05/26	10	40.69	25	40.74	40.15	-15	34,051	-0.04%
2020/05/25	17	39.14	19	39.78	40.15	-2	33,907	-0.01%
2020/05/22	14	39.94	3	40.08	39.60	11	33,612	0.03%
2020/05/21	26	40.35	18	40.27	41.30	8	33,201	0.02%
2020/05/20	5	39.17	7	39.10	39.15	-2	32,618	-0.01%
2020/05/19	63	40.16	75	39.46	39.30	-12	32,530	-0.04%
2020/05/18	48	39.91	26	39.81	38.85	22	31,990	0.07%
2020/05/15	87	42.08	64	42.49	42.00	23	31,299	0.07%
2020/05/14	43	43.64	44	42.63	41.95	-1	30,723	0.00%
2020/05/13	7	43.81	5	43.90	44.10	2	30,202	0.01%
2020/05/12	6	43.53	24	44.00	44.25	-18	30,079	-0.06%
2020/05/11	49	43.09	137	43.37	43.00	-88	29,914	-0.29%	大賣/
2020/05/08	25	41.77	26	42.03	41.55	-1	29,380	0.00%
2020/05/07	35	40.94	48	40.49	41.00	-13	29,258	-0.04%
2020/05/06	22	39.75	5	39.42	39.25	17	28,739	0.06%
2020/05/05	61	40.13	41	40.22	39.10	20	28,655	0.07%
2020/05/04	13	39.57	13	39.28	39.50	0	28,432	0.00%
2020/04/30	151	38.87	194	39.21	39.95	-43	28,255	-0.15%	大買/大賣/
2020/04/29	39	37.42	67	37.48	37.55	-28	27,612	-0.10%
2020/04/28	7	36.64	23	36.65	36.45	-16	27,050	-0.06%
2020/04/27	29	36.35	38	36.53	36.65	-9	26,985	-0.03%
2020/04/24	20	35.34	17	35.87	35.45	3	26,688	0.01%
2020/04/23	16	35.53	25	36.02	35.35	-9	26,299	-0.03%
2020/04/22	8	35.64	3	35.37	35.70	5	25,993	0.02%
2020/04/21	93	36.24	15	37.20	35.70	78	25,836	0.30%
2020/04/20	36	36.41	33	36.10	36.75	3	25,133	0.01%
2020/04/17	18	36.18	14	35.94	35.40	4	24,815	0.02%
2020/04/16	31	34.84	3	35.05	34.70	28	24,354	0.11%
2020/04/15	11	35.23	11	36.00	34.50	0	24,732	0.00%
2020/04/14	30	34.47	39	34.60	34.90	-9	24,488	-0.04%
2020/04/13	22	34.05	25	34.06	33.60	-3	24,494	-0.01%
2020/04/10	26	34.00	22	34.10	34.20	4	24,821	0.02%
2020/04/09	34	34.62	21	35.40	34.00	13	25,514	0.05%
2020/04/08	9	35.13	4	35.50	35.20	5	25,418	0.02%
2020/04/07	21	34.24	13	34.37	34.70	8	24,919	0.03%
2020/04/06	33	32.35	23	32.18	32.65	10	24,255	0.04%
2020/04/01	16	31.11	14	31.43	31.75	2	23,929	0.01%
2020/03/31	8	31.58	6	31.79	31.25	2	23,832	0.01%
2020/03/30	2	30.45	13	30.70	31.10	-11	23,473	-0.05%
2020/03/27	24	32.37	0	0.00	30.80	24	23,145	0.10%
2020/03/26	12	29.18	42	29.51	31.30	-30	22,533	-0.13%
2020/03/25	6	28.92	7	28.67	29.40	-1	21,867	0.00%
2020/03/24	43	26.07	5	26.15	26.75	38	21,608	0.18%
2020/03/23	52	24.49	51	24.57	24.50	1	21,739	0.00%
2020/03/20	62	25.41	103	25.33	25.85	-41	21,736	-0.19%	大賣/
2020/03/19	117	24.52	65	24.52	23.50	52	21,555	0.24%	大買/
2020/03/18	75	28.03	75	28.03	26.10	0	21,752	0.00%
2020/03/17	40	28.85	40	28.50	27.70	0	21,544	0.00%
2020/03/16	7	32.09	5	30.80	29.70	2	21,262	0.01%
2020/03/13	23	31.44	36	31.80	32.05	-13	21,042	-0.06%
2020/03/12	32	37.18	33	35.45	34.75	-1	20,873	0.00%
2020/03/11	26	39.60	22	39.16	38.50	4	20,670	0.02%
2020/03/10	57	38.66	34	38.61	38.75	23	20,469	0.11%
2020/03/09	31	40.80	37	39.66	38.90	-6	20,550	-0.03%
2020/03/06	54	40.50	54	41.06	41.15	0	20,496	0.00%
2020/03/05	80	40.70	87	40.78	40.60	-7	20,648	-0.03%
2020/03/04	48	39.27	36	39.13	39.40	12	20,493	0.06%
2020/03/03	82	40.44	67	40.38	39.70	15	20,513	0.07%
2020/03/02	53	38.28	44	39.03	39.00	9	20,483	0.04%
2020/02/27	36	39.70	21	39.96	39.00	15	20,539	0.07%
2020/02/26	44	43.00	21	42.58	41.35	23	20,352	0.11%
2020/02/25	22	43.34	1	42.85	43.45	21	20,386	0.10%
2020/02/24	6	43.03	1	43.85	43.65	5	20,577	0.02%
2020/02/21	17	43.89	1	43.75	43.75	16	20,871	0.08%
2020/02/20	11	43.63	13	43.81	44.05	-2	21,172	-0.01%
2020/02/19	11	43.13	12	43.24	42.85	-1	21,259	0.00%
2020/02/18	0	0.00	6	43.43	43.10	-6	21,748	-0.03%
2020/02/17	49	43.06	19	43.10	43.25	30	22,448	0.13%
2020/02/14	26	43.19	14	43.23	43.10	12	23,240	0.05%
2020/02/13	28	43.90	29	44.41	43.20	-1	24,558	0.00%
2020/02/12	26	43.54	58	43.90	44.60	-32	25,914	-0.12%
2020/02/11	15	41.70	10	41.75	41.85	5	25,711	0.02%
2020/02/10	89	39.41	56	39.71	39.75	33	25,801	0.13%
2020/02/07	0	0.00	0.5	41.15	41.05	-0.5	25,899	0.00%
2020/02/06	0	0.00	10	42.20	42.25	-10	26,299	-0.04%
2020/02/05	2	40.75	0	0.00	41.20	2	26,896	0.01%
2020/02/04	0	0.00	10	41.85	41.30	-10	27,189	-0.04%
2020/02/03	27	38.07	20	39.85	40.00	7	27,672	0.03%
2020/01/31	2	40.80	0	0.00	40.90	2	28,052	0.01%
2020/01/30	11	42.92	8	43.76	41.85	3	28,072	0.01%
2020/01/20	1	45.85	14	46.42	46.45	-13	28,233	-0.05%
2020/01/17	25	45.83	50	46.01	45.45	-25	28,649	-0.09%
2020/01/16	32	46.04	34	46.50	45.55	-2	28,846	-0.01%
2020/01/15	28	46.83	23	47.19	46.30	5	28,983	0.02%
2020/01/14	0	0.00	3	46.70	46.80	-3	29,176	-0.01%
2020/01/13	4	46.50	16	46.16	46.35	-12	29,078	-0.04%
2020/01/10	1	45.60	32	45.48	45.65	-31	29,337	-0.11%
2020/01/09	22	45.23	44	45.16	45.20	-22	29,326	-0.08%
2020/01/08	12	42.81	35	43.20	43.40	-23	29,063	-0.08%
2020/01/07	43	42.48	46	42.88	43.20	-3	29,218	-0.01%
2020/01/06	133	42.11	91	42.28	41.65	42	29,767	0.14%	大買/
2020/01/03	32	45.24	20	45.31	43.85	12	29,727	0.04%
2020/01/02	9	46.37	1	45.60	47.00	8	29,685	0.03%
2019/12/30	0	0.00	5	45.40	44.90	-5	30,178	-0.02%
2019/12/27	1	45.35	0	0.00	45.40	1	30,544	0.00%
2019/12/26	60	45.16	3	45.20	45.15	57	31,259	0.18%
2019/12/23	11	46.47	10	46.80	45.90	1	31,981	0.00%
2019/12/20	0	0.00	17	46.75	46.80	-17	32,123	-0.05%
2019/12/19	22	46.18	11	46.39	45.90	11	32,661	0.03%
2019/12/18	39	46.47	23	46.54	46.00	16	33,134	0.05%
2019/12/17	16	48.08	10	48.25	47.90	6	33,154	0.02%
2019/12/16	36	46.24	49	46.00	47.90	-13	33,259	-0.04%
2019/12/13	48	46.86	14	46.89	45.80	34	33,304	0.10%
2019/12/12	22	48.50	14	48.25	48.75	8	33,254	0.02%
2019/12/11	5	47.82	2	47.90	47.70	3	33,557	0.01%
2019/12/09	17	48.13	24	48.29	47.75	-7	34,326	-0.02%
2019/12/06	11	47.46	1	48.80	47.45	10	34,645	0.03%
2019/12/05	13	47.91	16	47.66	47.95	-3	35,780	-0.01%
2019/12/04	35	47.52	37	47.64	46.90	-2	37,666	-0.01%
2019/12/03	12	48.62	2	48.90	48.45	10	39,329	0.03%
2019/12/02	24	48.70	46	49.11	49.90	-22	39,620	-0.06%
2019/11/29	21	48.73	16	49.25	48.95	5	39,645	0.01%
2019/11/28	0	0.00	1	49.75	49.40	-1	39,863	0.00%
2019/11/27	24	50.44	22	50.52	50.00	2	41,176	0.00%
2019/11/26	14	50.46	16	50.74	50.50	-2	41,983	0.00%
2019/11/25	13	50.12	17	50.01	49.60	-4	42,057	-0.01%
2019/11/22	6	48.70	1	50.00	49.50	5	42,338	0.01%
2019/11/21	35	49.86	34	49.97	49.50	1	42,736	0.00%
2019/11/20	16	50.10	29	50.34	50.60	-13	43,309	-0.03%
2019/11/19	6	51.05	2	51.15	50.60	4	45,154	0.01%
2019/11/18	9	51.40	6	51.15	51.20	3	45,711	0.01%
2019/11/15	13	52.15	6	51.57	51.00	7	45,973	0.02%
2019/11/14	4	50.40	9	52.01	52.20	-5	46,146	-0.01%
2019/11/13	34	49.88	27	49.82	50.90	7	46,986	0.01%
2019/11/12	40	48.64	57	48.68	50.10	-17	47,221	-0.04%
2019/11/11	24	46.19	32	46.75	47.05	-8	46,232	-0.02%
2019/11/08	2	43.95	37	44.14	44.70	-35	44,678	-0.08%
2019/11/07	6	42.78	0	0.00	43.30	6	44,375	0.01%
2019/11/06	21	44.13	11	44.91	43.90	10	44,263	0.02%
2019/11/05	30	45.00	28	44.93	45.45	2	43,928	0.00%
2019/11/04	16	44.47	29	44.63	45.00	-13	43,667	-0.03%
2019/11/01	3	43.25	5	42.88	43.00	-2	43,027	0.00%
2019/10/31	4	42.95	28	42.79	42.75	-24	42,830	-0.06%
2019/10/30	13	40.89	30	41.39	41.80	-17	42,219	-0.04%
2019/10/29	7	41.10	4	41.50	40.75	3	41,778	0.01%
2019/10/28	7	41.44	23	41.64	41.80	-16	41,663	-0.04%
2019/10/25	15	40.30	1	40.45	40.75	14	41,324	0.03%
2019/10/24	15	41.22	3	41.95	41.50	12	41,037	0.03%
2019/10/23	3	41.45	9	41.53	41.85	-6	41,300	-0.01%
2019/10/22	7	41.52	4	41.81	40.95	3	42,375	0.01%
2019/10/21	2	41.15	0	0.00	41.30	2	43,052	0.00%
2019/10/18	41	41.29	50	41.18	41.30	-9	43,326	-0.02%
2019/10/17	6	40.69	0	0.00	40.85	6	43,947	0.01%
2019/10/16	22	40.63	40	41.11	41.30	-18	44,070	-0.04%
2019/10/15	12	41.66	2	40.88	40.75	10	43,931	0.02%
2019/10/14	17	42.01	36	40.21	41.20	-19	44,038	-0.04%
2019/10/09	19	38.80	18	38.98	38.60	1	43,419	0.00%
2019/10/08	8	38.68	20	38.72	38.95	-12	43,382	-0.03%
2019/10/07	11	38.41	30	38.60	38.15	-19	42,489	-0.04%
2019/10/04	5	37.55	1	37.60	37.90	4	41,966	0.01%
2019/10/03	16	37.14	20	37.24	37.70	-4	41,536	-0.01%
2019/10/02	6	36.87	56	37.04	37.80	-50	41,033	-0.12%
2019/10/01	0	0.00	7	35.59	35.90	-7	40,230	-0.02%
2019/09/27	4	34.93	4	34.84	34.75	0	39,831	0.00%
2019/09/26	15	35.43	2	35.50	35.60	13	39,393	0.03%
2019/09/25	2	36.00	2	36.10	36.10	0	39,158	0.00%
2019/09/24	10	36.63	7	36.92	35.80	3	39,255	0.01%
2019/09/23	8	37.81	17	37.61	37.50	-9	38,966	-0.02%
2019/09/20	11	37.19	24	37.10	36.85	-13	38,463	-0.03%
2019/09/19	23	36.56	41	36.78	36.95	-18	37,999	-0.05%
2019/09/18	35	36.61	53	36.77	36.50	-18	37,726	-0.05%
2019/09/17	12	36.70	15	36.81	36.70	-3	37,174	-0.01%
2019/09/16	12	36.17	19	36.37	36.25	-7	37,095	-0.02%
2019/09/12	19	36.02	9	36.02	35.85	10	36,562	0.03%
2019/09/11	37	35.47	33	35.73	35.55	4	36,167	0.01%
2019/09/10	80	35.65	34	35.84	35.70	46	35,595	0.13%
2019/09/09	59	35.81	50	36.90	35.55	9	35,065	0.03%
2019/09/06	88	37.41	83	37.64	37.00	5	34,262	0.01%
2019/09/05	22	36.10	26	36.29	36.60	-4	32,356	-0.01%
2019/09/04	2	32.70	2	33.08	33.30	0	30,454	0.00%
2019/09/03	12	32.52	15	32.63	32.10	-3	30,089	-0.01%
2019/09/02	6	32.03	20	32.45	32.50	-14	29,806	-0.05%
2019/08/30	21	32.06	13	32.36	32.10	8	29,435	0.03%
2019/08/29	167	31.73	186	31.86	32.15	-19	28,021	-0.07%	大買/大賣/
2019/08/28	30	30.72	31	31.23	30.65	-1	27,048	0.00%
2019/08/27	4	31.29	12	31.25	30.80	-8	26,720	-0.03%
2019/08/26	35	31.33	31	31.41	30.95	4	26,329	0.02%
2019/08/23	3	32.25	16	32.35	32.40	-13	25,684	-0.05%
2019/08/22	19	32.41	43	32.10	32.80	-24	24,986	-0.10%
2019/08/21	28	30.11	26	29.85	30.60	2	22,932	0.01%
2019/08/20	1	29.35	6	29.60	29.10	-5	22,112	-0.02%
2019/08/19	1	29.80	13	30.00	29.60	-12	21,683	-0.06%
2019/08/16	13	29.53	45	29.61	29.50	-32	21,065	-0.15%
2019/08/15	45	27.81	48	28.13	28.60	-3	19,576	-0.02%
2019/08/14	84	27.65	93	27.63	27.50	-9	18,507	-0.05%
2019/08/13	19	26.41	8	26.49	26.65	11	18,053	0.06%
2019/08/12	5	26.80	6	26.74	26.75	-1	18,163	-0.01%
2019/08/08	5	26.60	14	26.67	26.85	-9	18,476	-0.05%
2019/08/07	24	26.42	40	26.45	26.25	-16	18,360	-0.09%
2019/08/06	3	25.83	0	0.00	26.25	3	18,355	0.02%
2019/08/05	5	25.60	11	25.64	25.50	-6	18,274	-0.03%
2019/08/02	6	25.73	0	0.00	26.00	6	18,250	0.03%
2019/08/01	1	26.45	10	26.70	26.40	-9	18,095	-0.05%
2019/07/31	25	26.53	25	26.64	27.00	0	17,994	0.00%
2019/07/30	13	26.19	32	26.08	26.20	-19	17,759	-0.11%
2019/07/29	1	26.50	2	26.65	26.50	-1	17,817	-0.01%
2019/07/26	24	26.49	20	26.60	26.75	4	17,716	0.02%
2019/07/25	23	27.00	34	26.91	27.05	-11	17,541	-0.06%
2019/07/24	91	27.40	72	27.17	26.35	19	17,125	0.11%
2019/07/23	76	28.60	56	28.63	28.20	20	16,007	0.12%
2019/07/22	17	29.01	31	28.69	29.00	-14	14,988	-0.09%
2019/07/19	47	29.66	29	29.51	29.25	18	14,758	0.12%
2019/07/18	9	28.98	6	28.99	29.05	3	14,620	0.02%
2019/07/17	4	28.60	3	28.63	28.70	1	14,531	0.01%
2019/07/16	16	28.58	14	28.40	28.60	2	14,662	0.01%
2019/07/15	21	27.70	21	27.86	28.20	0	14,314	0.00%
2019/07/12	33	27.01	11	26.98	27.10	22	14,129	0.16%
2019/07/11	1	25.95	2	25.98	25.95	-1	14,174	-0.01%
2019/07/09	4	26.30	0	0.00	26.20	4	15,220	0.03%
2019/07/08	1	26.45	0	0.00	26.40	1	16,078	0.01%
2019/07/05	2	26.70	0	0.00	26.70	2	16,403	0.01%
2019/07/03	1	26.75	1	26.65	26.65	0	16,980	0.00%
2019/07/02	20	26.70	46	26.74	26.65	-26	17,478	-0.15%
2019/07/01	10	26.64	66	26.56	26.60	-56	18,100	-0.31%
2019/06/28	60	26.37	9	26.20	26.05	51	18,963	0.27%
2019/06/27	2	25.75	7	25.91	26.00	-5	20,197	-0.02%
2019/06/25	0	0.00	1	25.80	25.30	-1	20,709	0.00%
2019/06/24	6	25.73	6	25.79	25.80	0	20,854	0.00%
2019/06/21	12	26.14	19	26.12	25.95	-7	20,896	-0.03%
2019/06/20	1	25.45	6	25.35	25.35	-5	20,493	-0.02%
2019/06/19	9	25.28	1	25.30	25.25	8	20,503	0.04%
2019/06/17	0	0.00	2	25.00	24.95	-2	20,649	-0.01%
2019/06/14	16	25.53	16	25.04	25.00	0	20,766	0.00%
2019/06/12	5	25.20	1	25.25	25.20	4	20,296	0.02%
2019/06/11	1	25.00	1	25.00	24.90	0	20,305	0.00%
2019/06/10	0	0.00	11	24.14	24.35	-11	20,085	-0.05%
2019/05/31	12	23.06	8	23.05	23.15	4	20,259	0.02%
2019/05/30	0	0.00	1	22.85	22.80	-1	20,363	0.00%
2019/05/29	0	0.00	13	22.07	22.05	-13	20,338	-0.06%
2019/05/28	10	22.85	5	22.85	22.60	5	20,280	0.02%
2019/05/27	10	22.90	15	22.92	23.15	-5	20,272	-0.02%
2019/05/24	8	23.31	10	23.30	23.00	-2	20,291	-0.01%
2019/05/22	2	23.55	11	23.79	23.55	-9	20,365	-0.04%
2019/05/21	6	23.12	0	0.00	23.20	6	20,493	0.03%
2019/05/17	1	24.00	50	23.83	23.75	-49	21,337	-0.23%
2019/05/16	56	23.73	1	23.80	23.65	55	21,310	0.26%
2019/05/15	3	23.75	0	0.00	23.95	3	21,224	0.01%
2019/05/14	0	0.00	5	22.80	23.50	-5	21,291	-0.02%
2019/05/13	0	0.00	3	23.10	23.10	-3	21,387	-0.01%
2019/05/10	0	0.00	15	24.33	24.00	-15	21,375	-0.07%
2019/05/09	0	0.00	6	24.35	24.35	-6	21,316	-0.03%
2019/05/08	0	0.00	1	25.00	25.00	-1	21,224	0.00%
2019/05/07	5	24.85	5	25.10	24.80	0	21,241	0.00%
2019/05/06	3	24.55	3	24.60	24.50	0	21,236	0.00%
2019/05/03	2	25.80	0	0.00	25.75	2	20,972	0.01%
2019/05/02	14	25.76	1	25.65	25.70	13	20,975	0.06%
2019/04/30	12	25.40	13	25.49	25.55	-1	20,948	0.00%
2019/04/29	5	24.65	8	25.64	25.90	-3	20,870	-0.01%
2019/04/26	5	25.70	0	0.00	25.70	5	20,598	0.02%
2019/04/25	8	26.08	12	26.19	26.10	-4	20,614	-0.02%
2019/04/24	137	26.33	100	26.42	25.85	37	20,653	0.18%	大買/
2019/04/23	19	27.80	0	0.00	27.55	19	19,663	0.10%
2019/04/22	6	28.04	35	28.18	28.10	-29	19,327	-0.15%
2019/04/19	32	27.55	12	27.69	27.35	20	18,894	0.11%
2019/04/18	24	27.34	11	27.71	27.00	13	18,667	0.07%
2019/04/17	27	27.95	0	0.00	27.50	27	18,384	0.15%
2019/04/16	11	28.28	14	28.40	28.05	-3	17,818	-0.02%
2019/04/15	18	27.34	18	27.42	27.35	0	17,098	0.00%
2019/04/12	24	27.89	26	27.66	27.55	-2	16,723	-0.01%
2019/04/11	40	27.10	30	26.95	26.80	10	15,825	0.06%
2019/04/10	6	26.98	18	26.74	26.90	-12	15,437	-0.08%
2019/04/09	20	26.55	31	26.58	26.45	-11	15,118	-0.07%
2019/04/08	6	27.42	12	27.30	27.05	-6	14,820	-0.04%
2019/04/03	13	26.61	3	26.67	26.60	10	14,225	0.07%
2019/04/02	10	26.14	50	26.19	26.40	-40	13,501	-0.30%
2019/04/01	13	25.23	42	25.24	25.30	-29	12,231	-0.24%
2019/03/29	15	23.85	6	23.58	23.70	9	10,574	0.09%
2019/03/28	0	0.00	6	22.68	22.70	-6	10,037	-0.06%
2019/03/27	0	0.00	13	22.14	22.70	-13	10,028	-0.13%
2019/03/26	2	21.88	0	0.00	21.70	2	10,195	0.02%
2019/03/25	1	21.80	0	0.00	22.00	1	10,179	0.01%
2019/03/22	1	22.65	31	22.71	22.35	-30	10,200	-0.29%
2019/03/21	32	22.68	6	22.60	22.60	26	10,207	0.25%
2019/03/20	2	22.48	16	22.35	22.35	-14	10,283	-0.14%
2019/03/19	53	22.41	52	22.56	22.35	1	10,382	0.01%
2019/03/18	37	22.10	44	22.13	22.15	-7	10,457	-0.07%
2019/03/14	16	21.59	0	0.00	21.50	16	10,552	0.15%
2019/03/13	1	22.20	0	0.00	22.20	1	10,743	0.01%
2019/03/12	2	22.50	10	22.54	22.40	-8	10,932	-0.07%
2019/03/11	16	22.15	1	22.10	22.10	15	11,167	0.13%
2019/03/08	3	21.58	5	21.65	21.65	-2	11,761	-0.02%
2019/03/07	7	22.40	0	0.00	22.20	7	11,895	0.06%
2019/03/06	10	23.00	2	22.80	22.90	8	12,051	0.07%
2019/03/05	2	23.25	5	23.19	22.80	-3	12,248	-0.02%
2019/03/04	0	0.00	1	22.60	22.95	-1	12,222	-0.01%
2019/02/27	6	22.83	2	22.65	22.70	4	12,217	0.03%
2019/02/26	2	22.93	4	22.99	23.05	-2	12,267	-0.02%
2019/02/22	15	23.05	0	0.00	23.00	15	12,358	0.12%
2019/02/21	1	22.50	12	22.96	23.20	-11	12,366	-0.09%
2019/02/20	5	22.95	1	22.95	22.95	4	12,650	0.03%
2019/02/19	23	22.62	24	22.50	23.05	-1	12,561	-0.01%
2019/02/18	104	21.90	110	21.75	21.90	-6	11,968	-0.05%	大買/大賣/
2019/02/15	25	21.59	26	21.49	21.55	-1	12,015	-0.01%
2019/02/14	71	21.77	46	21.98	21.50	25	12,021	0.21%
2019/02/13	5	21.65	5	21.70	21.70	0	11,962	0.00%
2019/02/12	0	0.00	10	21.40	21.60	-10	12,446	-0.08%
2019/02/11	0	0.00	60	21.08	21.20	-60	12,566	-0.48%
2019/01/29	0	0.00	14	20.59	20.80	-14	13,024	-0.11%
2019/01/28	0	0.00	6	20.88	20.85	-6	13,415	-0.04%
2019/01/24	10	20.50	0	0.00	20.50	10	13,733	0.07%
2019/01/21	0	0.00	10	20.80	20.70	-10	14,161	-0.07%
2019/01/15	125	19.80	125	19.88	20.20	0	14,360	0.00%	大買/大賣/
2019/01/14	25	19.68	5	19.80	19.60	20	14,438	0.14%
2019/01/09	0	0.00	10	20.05	19.90	-10	15,386	-0.06%
2019/01/07	5	19.60	5	20.00	19.90	0	15,621	0.00%
2019/01/04	1	19.20	1	19.20	19.20	0	15,783	0.00%
2019/01/03	1	20.10	0	0.00	19.80	1	15,907	0.01%
2019/01/02	0	0.00	1	19.90	19.85	-1	16,019	-0.01%
2018/12/27	35	20.33	35	20.41	20.20	0	16,852	0.00%
2018/12/25	16	20.03	0	0.00	20.15	16	17,065	0.09%
2018/12/24	10	20.70	0	0.00	20.55	10	17,093	0.06%
2018/12/21	23	20.34	20	20.39	20.95	3	17,410	0.02%
2018/12/20	45	20.91	0	0.00	20.60	45	17,722	0.25%
2018/12/19	11	21.46	54	21.83	21.30	-43	17,714	-0.24%
2018/12/18	20	20.80	0	0.00	21.05	20	17,683	0.11%
2018/12/17	20	21.10	0	0.00	21.05	20	17,765	0.11%
2018/12/14	0	0.00	1	21.35	21.50	-1	17,781	-0.01%
2018/12/13	3	21.90	3	21.75	21.95	0	17,820	0.00%
2018/12/12	10	21.55	4	21.53	21.60	6	17,689	0.03%
2018/12/11	9	21.51	36	21.48	21.10	-27	17,662	-0.15%
2018/12/10	33	20.82	10	21.00	20.65	23	17,651	0.13%
2018/12/07	5	20.94	2	21.15	21.20	3	17,651	0.02%
2018/12/06	21	21.26	35	20.95	20.35	-14	17,640	-0.08%
2018/12/05	0	0.00	14	21.64	21.80	-14	17,458	-0.08%
2018/12/04	14	22.41	26	22.50	22.40	-12	17,852	-0.07%
2018/12/03	76	21.82	47	21.57	22.30	29	17,951	0.16%
2018/11/30	30	20.55	20	20.58	20.40	10	17,427	0.06%
2018/11/29	21	20.48	23	20.09	20.00	-2	17,294	-0.01%
2018/11/28	2	20.20	3	20.20	20.35	-1	17,213	-0.01%
2018/11/27	0	0.00	2	19.73	19.85	-2	17,126	-0.01%
2018/11/26	0	0.00	13	19.38	19.20	-13	17,119	-0.08%
2018/11/23	284	19.25	275	19.36	19.05	9	17,118	0.05%	大買/大賣/
2018/11/22	10	19.95	6	20.10	19.45	4	17,050	0.02%
2018/11/21	2	19.45	0	0.00	19.55	2	16,899	0.01%
2018/11/20	1	19.55	0	0.00	19.65	1	16,952	0.01%
2018/11/19	31	19.69	39	19.94	20.10	-8	17,034	-0.05%
2018/11/16	22	19.62	22	19.26	19.20	0	16,955	0.00%
2018/11/15	1	19.30	6	19.45	19.55	-5	16,886	-0.03%
2018/11/14	27	18.93	28	19.09	19.10	-1	16,986	-0.01%
2018/11/13	46	18.16	48	18.28	18.70	-2	17,107	-0.01%
2018/11/12	8	18.24	17	18.49	18.60	-9	17,024	-0.05%
2018/11/09	117	18.49	95	18.37	18.30	22	16,951	0.13%	大買/
2018/11/08	0	0.00	2	19.18	19.00	-2	16,502	-0.01%
2018/11/07	8	18.94	0	0.00	18.85	8	16,287	0.05%
2018/11/06	11	19.23	1	18.80	18.75	10	16,284	0.06%
2018/11/05	7	20.24	2	20.00	19.90	5	15,950	0.03%
2018/11/02	0	0.00	11	20.90	21.30	-11	15,614	-0.07%
2018/11/01	8	19.94	4	20.30	20.30	4	15,470	0.03%
2018/10/31	208	19.49	208	19.61	19.80	0	15,696	0.00%	大買/大賣/
2018/10/30	0	0.00	8	19.28	19.15	-8	15,858	-0.05%
2018/10/29	0	0.00	8	18.89	18.95	-8	16,107	-0.05%
2018/10/26	2	18.58	10	18.60	18.35	-8	16,437	-0.05%
2018/10/25	20	18.40	20	18.75	18.25	0	16,927	0.00%
2018/10/23	4	20.16	0	0.00	20.10	4	16,963	0.02%
2018/10/22	69	20.45	71	20.50	20.80	-2	17,118	-0.01%
2018/10/19	5	20.33	0	0.00	20.45	5	17,055	0.03%
2018/10/18	0	0.00	28	20.89	20.95	-28	17,019	-0.16%
2018/10/17	44	20.76	17	20.45	20.35	27	16,837	0.16%
2018/10/16	3	21.10	0	0.00	21.20	3	16,856	0.02%
2018/10/15	0	0.00	1	20.70	20.75	-1	16,972	-0.01%
2018/10/12	13	19.32	14	19.59	20.10	-1	16,971	-0.01%
2018/10/11	10	19.41	0	0.00	19.35	10	17,020	0.06%
2018/10/09	11	21.74	24	21.66	21.50	-13	17,107	-0.08%
2018/10/08	133	21.74	131	21.85	21.65	2	17,213	0.01%	大買/大賣/
2018/10/05	115	22.48	98	21.38	21.40	17	17,064	0.10%	大買/
2018/10/04	10	23.70	32	23.48	23.45	-22	16,604	-0.13%
2018/10/03	23	24.22	2	23.70	23.70	21	16,650	0.13%
2018/10/02	1	24.55	0	0.00	24.50	1	16,732	0.01%
2018/10/01	47	24.22	45	24.31	24.40	2	16,847	0.01%
2018/09/28	112	24.65	133	24.58	24.10	-21	16,892	-0.12%	大買/大賣/
2018/09/27	45	25.05	25	24.88	24.65	20	16,787	0.12%
2018/09/26	5	24.40	20	24.55	24.55	-15	16,534	-0.09%
2018/09/25	6	24.93	23	24.83	24.70	-17	16,640	-0.10%
2018/09/21	0	0.00	3	24.20	24.10	-3	16,420	-0.02%
2018/09/20	30	23.50	0	0.00	23.25	30	16,399	0.18%
2018/09/19	0	0.00	20	24.30	23.65	-20	16,559	-0.12%
2018/09/18	58	24.38	33	24.05	23.95	25	16,537	0.15%
2018/09/17	0	0.00	1	24.50	24.80	-1	16,679	-0.01%
2018/09/14	26	24.08	44	24.49	24.60	-18	16,705	-0.11%
2018/09/13	31	23.31	31	23.52	23.55	0	16,891	0.00%
2018/09/12	13	23.39	13	23.15	23.10	0	17,158	0.00%
2018/09/11	30	23.43	30	23.92	23.85	0	17,449	0.00%
2018/09/10	67	24.25	43	23.47	23.30	24	18,032	0.13%
2018/09/07	44	26.40	24	27.61	25.85	20	19,104	0.10%
2018/09/06	225	28.27	221	28.31	28.00	4	21,158	0.02%	大買/大賣/
2018/09/05	2	28.13	10	28.00	27.85	-8	22,206	-0.04%
2018/09/04	28	27.98	10	27.97	27.90	18	22,719	0.08%
2018/09/03	18	28.65	0	0.00	28.55	18	22,715	0.08%
2018/08/31	30	28.98	0	0.00	29.40	30	22,722	0.13%
2018/08/30	0	0.00	2	28.98	29.10	-2	22,854	-0.01%
2018/08/29	0	0.00	1	28.80	29.10	-1	22,947	0.00%
2018/08/28	11	29.50	14	29.50	28.90	-3	23,098	-0.01%
2018/08/27	4	29.20	0	0.00	29.25	4	23,249	0.02%
2018/08/24	0	0.00	2	28.73	28.80	-2	23,183	-0.01%
2018/08/23	9	28.89	16	28.94	28.95	-7	23,073	-0.03%
2018/08/22	61	27.60	58	27.60	27.60	3	22,828	0.01%
2018/08/21	78	27.02	75	27.21	27.20	3	22,932	0.01%
2018/08/20	15	28.69	0	0.00	27.40	15	23,086	0.06%
2018/08/17	137	29.56	139	29.65	29.00	-2	22,995	-0.01%	大買/大賣/
2018/08/16	7	29.35	6	29.05	29.05	1	23,348	0.00%
2018/08/15	6	29.65	7	29.43	29.35	-1	23,421	0.00%
2018/08/14	5	29.80	0	0.00	30.50	5	23,514	0.02%
2018/08/13	5	29.85	1	29.90	29.85	4	23,716	0.02%
2018/08/10	1	31.65	0	0.00	31.10	1	23,821	0.00%
2018/08/09	2	32.00	0	0.00	31.50	2	23,939	0.01%
2018/08/07	13	32.09	10	31.95	32.00	3	24,418	0.01%
2018/08/06	2	32.50	8	32.90	33.00	-6	24,297	-0.02%
2018/08/03	9	32.30	0	0.00	32.00	9	24,510	0.04%
2018/08/02	3	32.00	4	32.26	32.20	-1	24,651	0.00%
2018/08/01	14	31.57	44	31.59	32.20	-30	25,327	-0.12%
2018/07/31	5	30.40	5	30.50	30.40	0	25,290	0.00%
2018/07/30	3	30.92	7	31.03	30.40	-4	25,140	-0.02%
2018/07/27	186	30.51	212	30.68	30.90	-26	25,161	-0.10%	大買/大賣/
2018/07/26	21	30.09	10	30.20	30.25	11	25,300	0.04%
2018/07/25	5	30.00	1	29.85	30.00	4	25,565	0.02%
2018/07/24	167	29.15	169	29.26	29.35	-2	25,400	-0.01%	大買/大賣/
2018/07/23	11	29.18	61	29.95	29.05	-50	25,313	-0.20%
2018/07/20	68	30.39	15	30.68	30.25	53	25,076	0.21%
2018/07/19	0	0.00	48	30.15	29.95	-48	24,901	-0.19%
2018/07/18	221	29.69	221	29.74	30.10	0	24,931	0.00%	大買/大賣/
2018/07/17	59	29.30	90	29.38	29.10	-31	24,825	-0.12%
2018/07/16	20	30.21	3	30.27	30.00	17	24,839	0.07%
2018/07/13	40	31.27	26	31.34	31.00	14	24,691	0.06%
2018/07/11	0	0.00	3	30.60	30.75	-3	24,952	-0.01%
2018/07/10	5	30.56	3	30.43	30.35	2	25,171	0.01%
2018/07/09	6	30.95	30	30.69	31.15	-24	26,232	-0.09%
2018/07/06	20	30.55	9	30.86	30.80	11	26,899	0.04%
2018/07/05	5	31.45	2	30.90	30.65	3	26,945	0.01%
2018/07/04	3	31.85	10	31.90	31.95	-7	26,993	-0.03%
2018/07/03	1	33.50	0	0.00	32.50	1	27,117	0.00%
2018/07/02	0	0.00	35	32.64	32.55	-35	26,962	-0.13%
2018/06/29	1	32.05	16	32.18	32.35	-15	27,093	-0.06%
2018/06/28	44	32.06	28	32.31	31.65	16	27,009	0.06%
2018/06/27	8	32.31	3	32.90	32.30	5	26,950	0.02%
2018/06/26	40	32.36	58	32.19	32.55	-18	26,929	-0.07%
2018/06/25	287	33.45	291	33.39	33.00	-4	26,886	-0.01%	大買/大賣/
2018/06/22	71	33.70	43	33.70	33.15	28	26,980	0.10%
2018/06/21	104	35.14	76	35.37	34.60	28	26,896	0.10%	大買/
2018/06/20	32	34.64	57	34.91	35.60	-25	26,861	-0.09%
2018/06/19	117	36.03	65	36.43	34.90	52	26,765	0.19%	大買/
2018/06/15	157	38.25	109	38.16	37.70	48	26,255	0.18%	大買/大賣/
2018/06/14	204	37.55	203	37.93	38.90	1	24,915	0.00%	大買/大賣/
2018/06/13	109	35.01	99	34.92	35.40	10	22,937	0.04%	大買/
2018/06/12	102	34.59	112	33.93	33.80	-10	22,031	-0.05%	大買/大賣/
2018/06/11	17	32.87	19	32.70	32.75	-2	21,673	-0.01%
2018/06/08	10	33.63	20	33.91	33.40	-10	21,921	-0.05%
2018/06/07	19	33.91	29	33.95	33.65	-10	22,377	-0.04%
2018/06/06	0	0.00	7	34.75	34.55	-7	22,251	-0.03%
2018/06/05	27	34.57	3	34.37	34.15	24	22,400	0.11%
2018/06/04	4	34.36	44	34.69	34.90	-40	22,455	-0.18%
2018/06/01	4	34.03	1	34.10	33.70	3	22,512	0.01%
2018/05/31	385	34.00	368	34.04	33.60	17	22,802	0.07%	大買/大賣/
2018/05/30	21	33.74	5	34.10	33.55	16	23,288	0.07%
2018/05/29	55	34.63	61	34.74	34.50	-6	23,391	-0.03%
2018/05/28	73	35.02	59	35.04	34.95	14	23,570	0.06%
2018/05/25	22	34.29	20	34.35	34.20	2	23,415	0.01%
2018/05/24	9	33.84	11	33.94	34.45	-2	23,628	-0.01%
2018/05/23	10	33.61	1	33.55	33.15	9	23,605	0.04%
2018/05/22	47	33.76	42	33.89	33.40	5	23,453	0.02%
2018/05/21	0	0.00	22	33.84	33.80	-22	23,377	-0.09%
2018/05/18	14	33.49	1	34.00	32.70	13	23,167	0.06%
2018/05/17	35	33.25	33	33.22	33.30	2	23,090	0.01%
2018/05/16	1	33.10	12	33.21	33.10	-11	23,046	-0.05%
2018/05/15	301	34.32	308	34.53	33.80	-7	22,957	-0.03%	大買/大賣/
2018/05/14	5	34.70	12	34.55	34.15	-7	23,036	-0.03%
2018/05/11	33	34.44	33	34.74	34.10	0	23,132	0.00%
2018/05/10	21	34.00	22	34.32	33.80	-1	22,666	0.00%
2018/05/09	75	33.38	167	33.78	33.20	-92	22,350	-0.41%	大賣/
2018/05/08	3	32.10	178	33.01	32.80	-175	21,464	-0.82%	大賣/鉅額交易
2018/05/07	1	31.05	4	31.00	30.95	-3	21,176	-0.01%
2018/05/04	2	31.93	2	31.55	30.95	0	21,506	0.00%
2018/05/03	5	31.64	26	31.98	31.75	-21	22,074	-0.10%
2018/05/02	25	30.27	78	31.17	31.35	-53	21,805	-0.24%
2018/04/30	22	29.76	26	29.79	29.75	-4	21,501	-0.02%
2018/04/27	21	29.27	41	29.47	29.30	-20	21,559	-0.09%
2018/04/26	40	29.89	3	29.67	29.00	37	21,626	0.17%
2018/04/25	41	29.74	21	30.01	30.10	20	21,588	0.09%
2018/04/24	36	30.58	32	30.07	30.00	4	21,592	0.02%
2018/04/23	45	31.67	10	31.40	31.00	35	21,465	0.16%
2018/04/20	21	31.73	25	32.34	32.10	-4	21,387	-0.02%
2018/04/19	149	31.81	153	31.82	31.70	-4	21,201	-0.02%	大買/大賣/
2018/04/18	6	31.87	3	32.20	31.70	3	21,291	0.01%
2018/04/17	9	31.82	21	31.86	31.45	-12	21,209	-0.06%
2018/04/16	3	32.80	10	32.92	32.65	-7	21,189	-0.03%
2018/04/13	179	32.78	186	33.08	33.05	-7	21,166	-0.03%	大買/大賣/
2018/04/12	28	30.82	65	30.64	31.35	-37	20,249	-0.18%
2018/04/11	14	29.12	31	28.98	28.50	-17	19,771	-0.09%
2018/04/10	3	29.23	3	29.58	29.40	0	19,800	0.00%
2018/04/09	17	29.72	0	0.00	29.00	17	19,934	0.09%
2018/04/03	131	30.15	12	30.13	30.20	119	19,923	0.60%	大買/鉅額交易
2018/04/02	0	0.00	34	30.76	30.45	-34	20,214	-0.17%
2018/03/31	31	29.76	51	29.85	30.05	-20	20,072	-0.10%
2018/03/30	53	30.00	2	30.10	29.50	51	20,210	0.25%
2018/03/29	50	30.14	70	30.15	30.00	-20	20,387	-0.10%
2018/03/28	104	30.36	0	0.00	29.90	104	20,561	0.51%	大買/鉅額交易
2018/03/27	8	31.09	22	31.21	30.95	-14	20,417	-0.07%
2018/03/26	38	30.24	49	30.28	30.65	-11	20,355	-0.05%
2018/03/23	98	30.89	51	30.75	30.50	47	20,233	0.23%
2018/03/22	39	31.60	79	31.96	32.00	-40	19,980	-0.20%
2018/03/21	36	31.19	48	31.41	31.55	-12	19,663	-0.06%
2018/03/20	122	30.61	107	30.63	30.60	15	19,418	0.08%	大買/大賣/
2018/03/19	136.5	31.54	106	31.41	31.10	30.5	19,183	0.16%	大買/大賣/
2018/03/16	116	32.66	101	32.49	32.15	15	18,762	0.08%	大買/大賣/
2018/03/15	252	33.12	213	32.96	32.60	39	18,777	0.21%	大買/大賣/
2018/03/14	29	33.13	35	33.26	33.20	-6	18,836	-0.03%
2018/03/13	59	33.08	64	33.08	32.95	-5	18,651	-0.03%
2018/03/12	23	32.39	32	32.40	32.25	-9	18,307	-0.05%
2018/03/09	43	32.35	55	32.29	31.90	-12	18,457	-0.07%
2018/03/08	71	32.07	64	32.23	32.25	7	18,686	0.04%
2018/03/07	100	32.36	45	32.32	31.85	55	18,602	0.30%
2018/03/06	78	33.00	56	32.97	32.80	22	18,614	0.12%
2018/03/05	81	33.74	34	33.87	33.10	47	18,739	0.25%
2018/03/02	13	33.53	16	33.99	34.70	-3	18,481	-0.02%
2018/03/01	91	34.16	77	34.14	33.85	14	18,503	0.08%
2018/02/27	24	34.59	15	34.23	34.00	9	18,561	0.05%
2018/02/26	82	35.37	40	35.05	34.80	42	19,253	0.22%
2018/02/23	127	34.00	151	34.46	35.85	-24	19,068	-0.13%	大買/大賣/
2018/02/22	16	33.28	6	33.30	33.30	10	19,016	0.05%
2018/02/21	144	33.75	144	33.86	33.80	0	19,254	0.00%	大買/大賣/
2018/02/12	18	33.87	19	33.19	33.05	-1	19,375	-0.01%
2018/02/09	33	31.91	37	32.95	33.35	-4	19,537	-0.02%
2018/02/08	10	34.25	2	34.15	34.30	8	19,637	0.04%
2018/02/07	15	34.95	15	35.38	34.95	0	19,961	0.00%
2018/02/06	13	34.96	20	34.24	34.65	-7	20,642	-0.03%
2018/02/05	0	0.00	7	36.54	37.20	-7	20,457	-0.03%
2018/02/02	7	36.11	43	36.21	35.85	-36	20,599	-0.17%
2018/02/01	90	35.88	60	35.86	35.65	30	21,815	0.14%
2018/01/31	103	36.13	81	36.18	36.20	22	22,319	0.10%	大買/
2018/01/30	26	36.69	32	37.17	37.15	-6	22,530	-0.03%
2018/01/29	21	34.98	58	35.75	36.45	-37	23,005	-0.16%
2018/01/26	145	36.67	73	35.16	34.90	72	23,509	0.31%	大買/
2018/01/25	233	38.48	232	38.63	38.00	1	22,966	0.00%	大買/大賣/
2018/01/24	41	38.09	72	38.15	38.25	-31	23,424	-0.13%
2018/01/23	10	38.60	1	38.65	38.50	9	23,505	0.04%
2018/01/22	252	38.96	246	39.06	39.15	6	23,584	0.03%	大買/大賣/
2018/01/19	14	38.47	14	38.71	38.75	0	23,547	0.00%
2018/01/18	34	38.89	29	38.49	38.30	5	23,471	0.02%
2018/01/17	5	38.85	0	0.00	38.70	5	23,421	0.02%
2018/01/16	143	38.94	143	39.09	39.20	0	23,463	0.00%	大買/大賣/
2018/01/15	23	39.08	22	38.98	38.90	1	23,448	0.00%
2018/01/12	23	39.10	35	39.23	39.60	-12	23,531	-0.05%
2018/01/11	0	0.00	10	38.50	38.20	-10	23,511	-0.04%
2018/01/10	27	38.05	0	0.00	38.00	27	23,773	0.11%
2018/01/09	11	40.09	11	41.53	39.65	0	23,536	0.00%
2018/01/08	45	41.93	47	41.99	41.80	-2	23,289	-0.01%
2018/01/05	18	40.97	24	40.63	40.80	-6	22,986	-0.03%
2018/01/04	13	40.03	14	39.89	40.00	-1	22,763	0.00%
2018/01/03	25	39.23	21	39.34	39.00	4	22,867	0.02%
2018/01/02	2	39.85	4	39.64	40.00	-2	22,745	-0.01%

華通泰國廠明年量產生產低軌衛星用板UDN聯合新聞網－1天前

華通

國內PCB廠生產基地持續南向發展，HDI大廠華通今天舉行泰國廠開幕儀式，預計將於2025年正式量產，泰國廠一期主要生產低......詳全文

PCB泰國廠再添一家華通泰國廠完工今開幕聘用員工700人Anue鉅亨－1天前

...詳全文

華通泰國廠開幕董座總座共同主持初期生產 LEO 用板UDN聯合新聞網－1天前

華通

全球HDI大廠華通（2313）16日在泰國北攬省（Samut Prakan Province）邦博區（Bang Bo D......詳全文

華通

券商分點績效/獲利分析

康和-嘉義券商分點個股進出
康和-嘉義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

康和-嘉義 券商分點個股進出 康和-嘉義 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

康和-嘉義券商分點個股進出
康和-嘉義券商分點全部個股操作績效/獲利分析