華通 (2313)-玉山-景美券商分點個股進出

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
78.0
漲跌
▲0.1
漲幅
+0.13%
成交量
17,619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－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美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
2024/05/03	17	80.41	24	78.75	78.00	-7	28,843	-0.02%
2024/05/02	12	77.20	13	77.51	77.90	-1	28,921	0.00%
2024/04/30	16.2	78.85	17	77.53	77.20	-0.8	29,353	0.00%
2024/04/29	3	77.00	11	77.44	77.80	-8	29,672	-0.03%
2024/04/26	17.2	77.66	21	77.61	77.60	-3.8	29,786	-0.01%
2024/04/25	21	75.11	14	75.18	75.00	7	29,631	0.02%
2024/04/24	20.1	74.10	18	74.29	74.30	2.1	29,751	0.01%
2024/04/23	17.9	74.37	11	73.08	72.90	6.9	29,834	0.02%
2024/04/22	12.7	74.98	7.3	74.26	73.80	5.4	29,948	0.02%
2024/04/19	24.8	76.40	21	74.35	76.10	3.8	29,858	0.01%
2024/04/18	14	78.52	12	77.86	77.50	2	29,762	0.01%
2024/04/17	12.1	77.96	11	77.93	78.00	1.1	29,828	0.00%
2024/04/16	14	77.82	43	77.28	76.60	-29	29,938	-0.10%
2024/04/15	24.3	80.58	14	79.61	79.70	10.3	29,832	0.03%
2024/04/12	37	81.61	29	81.57	81.90	8	29,842	0.03%
2024/04/11	5.4	80.65	0	80.90	80.20	5.3	29,737	0.02%
2024/04/10	37	82.81	21	82.30	81.80	16	29,707	0.05%
2024/04/09	54.3	82.91	14	81.31	81.40	40.3	29,710	0.14%
2024/04/08	51.4	81.52	97.3	83.46	83.50	-45.9	29,554	-0.16%
2024/04/03	21.5	80.17	21	79.60	79.60	0.5	29,085	0.00%
2024/04/02	17	80.68	49	80.15	80.20	-32	29,292	-0.11%
2024/04/01	23.3	81.26	12	79.53	79.20	11.3	29,279	0.04%
2024/03/29	21	79.36	23	80.12	80.40	-2	29,170	-0.01%
2024/03/28	16	78.72	5	78.90	78.20	11	29,054	0.04%
2024/03/27	6	77.42	9	77.76	77.70	-3	29,268	-0.01%
2024/03/26	19.1	76.42	23.3	77.38	75.90	-4.2	29,380	-0.01%
2024/03/25	5	80.56	3	81.07	80.00	2	29,320	0.01%
2024/03/22	12	78.98	2	79.60	79.50	10	29,473	0.03%
2024/03/21	3	79.17	9	79.91	79.40	-6	29,535	-0.02%
2024/03/20	31.1	79.28	3	78.50	78.40	28.1	29,906	0.09%
2024/03/19	10.2	81.23	21	82.18	81.00	-10.8	31,496	-0.03%
2024/03/18	6	79.97	19.1	81.51	82.10	-13.1	32,411	-0.04%
2024/03/15	8.1	78.26	0	0.00	77.70	8.1	32,922	0.02%
2024/03/14	10.1	79.22	9.3	79.85	78.70	0.8	32,926	0.00%
2024/03/13	53.1	82.21	69.3	81.02	81.20	-16.1	32,844	-0.05%
2024/03/12	72.2	83.61	77.1	83.79	82.40	-4.9	32,839	-0.01%
2024/03/11	46	80.17	80.1	81.05	82.00	-34.1	31,964	-0.11%
2024/03/08	18.3	75.78	12	76.57	75.60	6.3	30,884	0.02%
2024/03/07	109.7	78.40	24.5	77.99	76.20	85.2	31,035	0.27%	大買/
2024/03/06	41	77.43	48	77.51	77.60	-7	30,914	-0.02%
2024/03/05	4	76.80	39	76.57	76.40	-35	31,431	-0.11%
2024/03/04	57.5	76.72	61.6	77.67	77.00	-4	32,972	-0.01%
2024/03/01	40.3	73.92	3	74.10	74.30	37.3	34,387	0.11%
2024/02/29	13.2	75.47	4	75.55	76.10	9.2	35,913	0.03%
2024/02/27	10.7	75.57	4.8	77.36	75.40	5.9	37,024	0.02%
2024/02/26	53.2	77.68	43.5	78.34	77.20	9.7	37,017	0.03%
2024/02/23	168.2	78.40	155.5	78.77	78.40	12.6	37,294	0.03%	大買/大賣/
2024/02/22	15.1	78.14	38.1	77.11	80.10	-23	37,042	-0.06%
2024/02/21	23	71.61	17	72.27	72.90	6	36,963	0.02%
2024/02/20	8.1	72.79	19	72.85	72.70	-11	37,178	-0.03%
2024/02/19	9	71.79	0	71.90	71.00	9	37,102	0.02%
2024/02/16	0.2	71.73	5	72.18	72.00	-4.8	37,364	-0.01%
2024/02/15	35	71.62	21.3	72.00	71.00	13.7	37,615	0.04%
2024/02/05	26	71.18	42.5	71.76	71.60	-16.5	38,983	-0.04%
2024/02/02	50	71.23	43.5	70.30	70.20	6.5	40,232	0.02%
2024/02/01	6	69.17	6	69.75	70.00	0	40,191	0.00%
2024/01/31	6	69.62	1	69.90	69.50	5	40,454	0.01%
2024/01/30	6	70.77	12	71.47	70.50	-6	40,550	-0.01%
2024/01/29	1	68.60	6	70.53	71.00	-5	40,656	-0.01%
2024/01/26	2	69.20	1	69.90	69.00	1	40,985	0.00%
2024/01/25	12.3	70.00	18	70.58	69.80	-5.7	41,188	-0.01%
2024/01/24	22.1	70.63	13	70.79	70.40	9.1	40,982	0.02%
2024/01/23	20.2	69.27	20.2	68.93	69.70	0	40,968	0.00%
2024/01/22	10	67.18	5	68.14	66.90	5	40,683	0.01%
2024/01/19	4	67.00	4.6	67.03	67.40	-0.6	40,499	0.00%
2024/01/18	14.6	66.01	0	0.00	65.50	14.6	40,505	0.04%
2024/01/17	6	68.03	1	67.50	68.00	5	40,429	0.01%
2024/01/16	1.1	69.30	8.6	69.13	69.50	-7.5	40,321	-0.02%
2024/01/15	2	68.10	7	67.89	67.90	-5	40,266	-0.01%
2024/01/12	12.1	66.52	7	66.94	66.40	5.1	40,339	0.01%
2024/01/11	5.1	67.53	1	67.30	67.30	4.1	40,304	0.01%
2024/01/10	2.5	67.26	2	67.75	68.00	0.5	40,527	0.00%
2024/01/09	4.1	69.08	6	68.83	67.90	-1.9	41,032	0.00%
2024/01/08	7.4	68.72	6	68.12	69.00	1.4	41,031	0.00%
2024/01/05	0.2	69.14	0	69.50	69.20	0.2	41,117	0.00%
2024/01/04	5.1	69.59	10	69.89	69.00	-4.9	41,422	-0.01%
2024/01/03	2.6	68.51	2	68.50	69.00	0.6	41,492	0.00%
2024/01/02	8.9	69.50	6	69.50	69.20	2.9	41,369	0.01%
2023/12/29	2.4	70.35	4.3	70.57	70.70	-1.9	41,584	0.00%
2023/12/28	10	71.57	4	71.65	70.80	6	41,629	0.01%
2023/12/27	1.2	72.71	13	72.98	72.80	-11.8	41,882	-0.03%
2023/12/26	0	0.00	1	72.40	72.50	-1	42,037	0.00%
2023/12/25	7.1	73.09	3	72.37	71.50	4	42,320	0.01%
2023/12/22	1.1	72.80	3	72.93	72.10	-1.9	42,424	0.00%
2023/12/21	10	73.21	15	73.05	73.30	-5	42,481	-0.01%
2023/12/20	6	71.62	8	72.14	72.00	-2	42,524	0.00%
2023/12/19	9.1	70.42	8	71.06	70.90	1.1	42,868	0.00%
2023/12/18	5	72.14	6	72.13	71.60	-1	43,549	0.00%
2023/12/15	21.1	73.66	13.9	73.77	72.90	7.2	44,545	0.02%
2023/12/14	25	75.62	69.6	75.68	74.50	-44.6	46,545	-0.10%
2023/12/13	14.1	73.56	48.2	73.80	74.40	-34.1	46,806	-0.07%
2023/12/12	24.2	71.50	20.5	70.90	70.90	3.8	47,561	0.01%
2023/12/11	13.2	69.44	17	70.17	69.00	-3.8	47,292	-0.01%
2023/12/08	8.2	69.89	5	70.08	69.00	3.2	47,602	0.01%
2023/12/07	15	69.69	14	69.70	69.20	1	48,515	0.00%
2023/12/06	18.4	71.44	30	71.80	71.10	-11.6	48,288	-0.02%
2023/12/05	2.3	71.43	7	71.30	71.90	-4.7	48,248	-0.01%
2023/12/04	25.3	73.95	16.3	73.69	72.90	8.9	48,965	0.02%
2023/12/01	35.1	72.00	22.6	72.27	72.10	12.5	50,497	0.02%
2023/11/30	75.1	72.98	14	73.31	73.30	61.1	49,705	0.12%
2023/11/29	78.1	74.67	73.2	74.81	74.80	4.9	48,693	0.01%
2023/11/28	42.1	73.00	36.3	72.03	74.20	5.8	46,827	0.01%
2023/11/27	44.1	69.56	42.4	69.73	69.70	1.7	44,777	0.00%
2023/11/24	14.4	66.89	48.7	66.54	67.60	-34.3	42,790	-0.08%
2023/11/22	19.1	64.46	17.2	64.52	64.70	1.9	40,597	0.00%
2023/11/21	62.2	65.53	38.1	65.24	64.50	24.1	39,860	0.06%
2023/11/20	73.6	60.65	61	60.46	63.00	12.6	38,050	0.03%
2023/11/17	6	57.75	23.1	58.51	59.00	-17.1	36,572	-0.05%
2023/11/16	10.1	56.69	3.1	57.26	57.20	7	36,094	0.02%
2023/11/15	7.1	57.58	5	57.82	57.10	2.1	35,884	0.01%
2023/11/14	13.1	57.81	62	57.97	57.70	-48.9	35,570	-0.14%
2023/11/13	33.1	59.00	44.3	59.08	59.10	-11.2	35,109	-0.03%
2023/11/10	33.3	57.06	55.1	57.68	57.20	-21.8	33,434	-0.07%
2023/11/09	38.1	54.92	33	55.11	54.80	5.1	31,750	0.02%
2023/11/08	30.1	55.16	5	55.26	54.90	25	31,548	0.08%
2023/11/07	7	54.37	3	54.47	54.40	4	31,258	0.01%
2023/11/06	11	54.05	2	55.10	53.90	9	31,127	0.03%
2023/11/03	9	55.18	13	54.43	54.40	-4	30,839	-0.01%
2023/11/02	9	53.77	8	54.19	54.10	1	30,609	0.00%
2023/11/01	16	53.09	2	53.10	52.70	14	30,568	0.05%
2023/10/31	8	53.54	14	53.84	52.80	-6	30,502	-0.02%
2023/10/30	0	0.00	4	53.48	53.50	-4	30,046	-0.01%
2023/10/26	3	52.33	1	52.20	52.20	2	30,052	0.01%
2023/10/25	14.1	53.72	6	53.95	53.70	8.1	29,867	0.03%
2023/10/24	3	52.77	0	0.00	52.90	3	29,717	0.01%
2023/10/23	3	52.47	5	52.88	52.70	-2	29,641	-0.01%
2023/10/20	14.3	51.91	11	51.84	52.10	3.3	29,565	0.01%
2023/10/19	2.3	51.71	3	52.37	52.30	-0.7	29,457	0.00%
2023/10/18	6.2	52.56	8	51.95	52.10	-1.8	29,411	-0.01%
2023/10/17	21	54.60	9.7	54.96	53.90	11.3	29,148	0.04%
2023/10/16	2.2	52.44	0	0.00	53.30	2.2	28,656	0.01%
2023/10/13	2.2	53.19	41	52.32	53.20	-38.8	28,854	-0.13%
2023/10/12	8	53.90	4	53.80	54.20	4	29,327	0.01%
2023/10/11	40.2	52.90	3	53.27	52.20	37.2	28,844	0.13%
2023/10/06	2.1	52.11	4	52.25	51.80	-1.9	28,703	-0.01%
2023/10/05	11.1	53.16	3	53.30	52.60	8.1	28,592	0.03%
2023/10/04	2.2	51.78	1	52.10	52.10	1.2	28,224	0.00%
2023/10/03	13.3	52.64	5.4	52.41	52.00	7.9	28,024	0.03%
2023/10/02	3	53.90	5.1	54.01	54.30	-2.1	27,611	-0.01%
2023/09/28	2.5	53.25	2	53.45	53.00	0.5	27,410	0.00%
2023/09/27	11.2	53.83	41	53.61	53.80	-29.8	27,321	-0.11%
2023/09/26	5	54.98	2	54.46	54.30	3	26,988	0.01%
2023/09/25	45.1	54.81	17.1	54.89	54.70	28	26,553	0.11%
2023/09/22	13.7	55.12	9.6	55.40	55.60	4.1	26,212	0.02%
2023/09/21	14.4	55.02	27.1	55.49	55.50	-12.7	25,657	-0.05%
2023/09/20	6	57.37	39.8	57.89	56.60	-33.8	24,776	-0.14%
2023/09/19	48	58.86	64.8	58.27	56.90	-16.8	23,512	-0.07%
2023/09/18	51.1	57.25	49.1	56.97	57.60	2	20,843	0.01%
2023/09/15	55	54.77	33.3	54.58	54.40	21.7	18,459	0.12%
2023/09/14	18	50.62	23.7	50.85	50.80	-5.7	16,435	-0.03%
2023/09/13	13.3	50.30	11.4	50.56	50.40	1.9	15,673	0.01%
2023/09/12	21.1	50.21	42.8	50.28	50.80	-21.7	15,093	-0.14%
2023/09/11	8.3	48.80	10.1	48.42	48.20	-1.8	13,942	-0.01%
2023/09/08	17.3	48.58	13	48.70	48.85	4.3	13,491	0.03%
2023/09/07	36.4	49.90	38.1	49.43	48.80	-1.7	13,015	-0.01%
2023/09/06	49.3	49.22	117.3	49.67	50.40	-68	11,877	-0.57%	大賣/
2023/09/05	0	0.00	3	46.05	46.10	-3	9,507	-0.03%
2023/09/04	1	44.90	3.1	45.46	45.45	-2.1	9,471	-0.02%
2023/09/01	1.1	44.90	0	0.00	45.00	1.1	9,543	0.01%
2023/08/31	4	45.39	23	46.05	45.30	-19	9,583	-0.20%
2023/08/30	1	45.00	7	44.93	44.95	-6	9,402	-0.06%
2023/08/29	0	0.00	2	44.03	44.10	-2	9,466	-0.02%
2023/08/28	1	43.70	8	43.98	43.70	-7	9,540	-0.07%
2023/08/25	1.2	43.46	0	0.00	43.50	1.2	9,605	0.01%
2023/08/24	5	43.81	2	43.80	43.70	3	9,731	0.03%
2023/08/23	2	43.00	2	43.28	43.45	0	9,875	0.00%
2023/08/22	1	42.25	4	42.73	42.75	-3	10,159	-0.03%
2023/08/21	3	42.33	0	0.00	42.50	3	10,296	0.03%
2023/08/18	42	42.91	1	42.60	42.55	41	10,314	0.40%
2023/08/17	1.1	43.18	0	0.00	43.75	1.1	10,360	0.01%
2023/08/16	1	43.40	0	0.00	43.50	1	10,462	0.01%
2023/08/15	3	43.77	0	0.00	44.00	3	10,626	0.03%
2023/08/14	2	43.75	0	0.00	43.60	2	10,661	0.02%
2023/08/11	3.2	44.63	0	0.00	44.70	3.2	10,691	0.03%
2023/08/10	14.2	45.34	0	0.00	44.95	14.2	10,763	0.13%
2023/08/09	1.1	45.61	0	0.00	46.00	1.1	10,677	0.01%
2023/08/08	14.2	46.87	14	46.60	45.90	0.2	10,711	0.00%
2023/08/07	9	45.91	47.1	46.19	46.45	-38.1	10,484	-0.36%
2023/08/04	24.1	44.32	2	44.40	44.40	22.1	10,243	0.22%
2023/08/02	3.2	44.63	2	45.20	44.70	1.2	10,258	0.01%
2023/08/01	5.1	44.92	0	0.00	45.00	5.1	10,265	0.05%
2023/07/31	3.5	45.91	5	45.49	45.50	-1.5	10,246	-0.02%
2023/07/28	2	45.00	0	0.00	45.05	2	10,127	0.02%
2023/07/27	25.1	44.95	0	0.00	45.05	25.1	10,160	0.25%
2023/07/26	3.1	45.42	0	0.00	45.05	3.1	10,120	0.03%
2023/07/25	0	0.00	8	45.53	45.95	-8	10,081	-0.08%
2023/07/24	4.1	44.95	4	45.03	44.65	0.1	10,070	0.00%
2023/07/21	2	45.03	0	0.00	45.00	2	10,087	0.02%
2023/07/20	4.1	45.59	1.1	45.41	45.45	2.9	10,106	0.03%
2023/07/19	7.1	46.65	4	46.61	45.70	3.1	10,253	0.03%
2023/07/18	7.3	47.81	7	47.64	48.10	0.3	10,109	0.00%
2023/07/17	15.2	48.48	20	47.11	48.50	-4.8	9,815	-0.05%
2023/07/14	0.1	45.75	2	45.88	45.70	-1.9	9,152	-0.02%
2023/07/13	4	45.95	1	46.30	45.70	3	9,333	0.03%
2023/07/12	0	0.00	6	45.61	45.75	-6	9,272	-0.06%
2023/07/11	7.3	45.46	2	45.55	45.60	5.3	9,261	0.06%
2023/07/10	1	45.05	2	45.63	44.85	-1	9,478	-0.01%
2023/07/07	2	45.38	2.5	45.54	45.60	-0.5	9,657	-0.01%
2023/07/06	2	45.80	19	45.75	45.50	-17	9,681	-0.18%
2023/07/05	15	45.87	38	46.03	46.10	-23	9,675	-0.24%
2023/07/04	0	0.00	1	44.85	44.95	-1	9,335	-0.01%
2023/07/03	3	44.92	6	44.82	44.90	-3	9,327	-0.03%
2023/06/30	0	0.00	5	44.70	44.40	-5	9,374	-0.05%
2023/06/29	5	45.21	10	45.01	44.80	-5	9,460	-0.05%
2023/06/28	0	0.00	19	44.81	44.85	-19	9,328	-0.20%
2023/06/27	2	44.10	3	44.20	44.10	-1	9,185	-0.01%
2023/06/26	0.1	43.40	3	43.75	43.75	-2.9	9,152	-0.03%
2023/06/20	2	43.18	1	43.25	43.30	1	9,402	0.01%
2023/06/19	1	43.20	0	0.00	43.25	1	9,480	0.01%
2023/06/16	8	43.31	4	43.23	43.45	4	9,512	0.04%
2023/06/15	7	43.51	18	43.48	43.40	-11	9,480	-0.12%
2023/06/13	4	43.55	0	0.00	43.80	4	9,712	0.04%
2023/06/12	12.1	43.75	0	0.00	43.80	12.1	9,732	0.12%
2023/06/09	0	0.00	208	44.06	44.20	-208	9,784	-2.13%	大賣/鉅額交易
2023/06/08	2	43.70	2	44.13	44.05	0	9,938	0.00%
2023/06/07	1	44.10	285	44.50	44.10	-284	10,081	-2.82%	大賣/鉅額交易
2023/06/06	0	0.00	3	44.52	44.50	-3	10,034	-0.03%
2023/06/05	2	44.25	0	0.00	44.10	2	10,009	0.02%
2023/06/02	3	44.60	21	44.60	44.35	-18	10,128	-0.18%
2023/06/01	10	44.45	22	44.24	44.45	-12	10,087	-0.12%
2023/05/31	0	0.00	15	43.97	44.10	-15	10,077	-0.15%
2023/05/30	0	0.00	1	44.10	44.10	-1	10,040	-0.01%
2023/05/29	16	44.45	6	44.40	44.30	10	9,999	0.10%
2023/05/26	26	43.90	21	43.92	44.25	5	9,907	0.05%
2023/05/25	2.1	43.15	10	43.28	43.35	-7.9	9,676	-0.08%
2023/05/24	3	42.53	1	42.60	42.60	2	9,602	0.02%
2023/05/23	6	42.22	0	0.00	42.20	6	9,612	0.06%
2023/05/22	7	42.89	0	0.00	42.75	7	9,467	0.07%
2023/05/19	2	43.23	39	43.52	43.50	-37	9,372	-0.39%
2023/05/18	1	42.00	1	42.10	42.10	0	9,245	0.00%
2023/05/17	15	41.85	0	0.00	41.70	15	9,228	0.16%
2023/05/16	3	41.95	1	42.05	41.80	2	9,105	0.02%
2023/05/15	123	42.23	0	0.00	42.20	123	8,984	1.37%	大買/鉅額交易
2023/05/12	3	42.52	1.1	42.57	42.05	1.9	9,001	0.02%
2023/05/11	3	42.52	1.1	42.57	42.40	1.9	8,992	0.02%
2023/05/10	0.1	43.50	0	0.00	43.20	0.1	8,994	0.00%
2023/05/09	0.1	43.95	3	43.75	43.75	-2.9	9,083	-0.03%
2023/05/08	0	0.00	2	43.65	43.75	-2	9,201	-0.02%
2023/05/05	5	43.12	2	43.20	43.15	3	9,264	0.03%
2023/05/04	0	0.00	4	43.14	43.35	-4	9,454	-0.04%
2023/05/03	0	43.30	9	43.22	43.25	-9	9,619	-0.09%
2023/05/02	0	0.00	1	43.30	43.30	-1	9,763	-0.01%
2023/04/28	4	43.00	2	43.15	43.10	2	9,993	0.02%
2023/04/27	11	43.11	8	42.95	43.10	3	9,991	0.03%
2023/04/26	0	42.45	1	42.30	42.30	-1	9,950	-0.01%
2023/04/25	28	41.79	2	41.88	41.55	26	9,987	0.26%
2023/04/24	18.1	41.91	16	41.75	41.75	2.1	10,012	0.02%
2023/04/21	11	43.13	0	0.00	43.00	11	9,978	0.11%
2023/04/20	2	43.75	18	43.71	43.70	-16	10,046	-0.16%
2023/04/19	15	44.09	0	0.00	43.80	15	10,141	0.15%
2023/04/18	22	44.98	6	44.98	44.60	16	10,097	0.16%
2023/04/17	2	44.45	2	44.45	44.55	0	10,034	0.00%
2023/04/14	5	43.85	0	0.00	44.10	5	9,992	0.05%
2023/04/13	46	43.99	1	44.05	44.00	45	9,974	0.45%
2023/04/12	3	46.30	6	46.89	46.35	-3	9,686	-0.03%
2023/04/11	0	0.00	2	46.95	46.85	-2	9,416	-0.02%
2023/04/10	1	46.90	0	0.00	46.90	1	9,359	0.01%
2023/04/07	2	46.45	0	0.00	46.40	2	9,218	0.02%
2023/04/06	3	46.10	0	0.00	46.20	3	9,176	0.03%
2023/03/31	1	46.50	1	46.35	46.35	0	9,230	0.00%
2023/03/30	1	46.35	0	0.00	46.30	1	9,245	0.01%
2023/03/29	2	45.85	1	45.80	45.80	1	9,134	0.01%
2023/03/28	1	45.55	1	45.65	45.55	0	9,237	0.00%
2023/03/27	0	0.00	2	45.90	45.95	-2	9,255	-0.02%
2023/03/24	6	45.73	46	45.73	45.65	-40	9,358	-0.43%
2023/03/23	9	44.79	0	0.00	44.70	9	9,205	0.10%
2023/03/22	5	44.94	10	45.10	45.10	-5	9,177	-0.05%
2023/03/21	10	44.75	3	44.85	44.90	7	9,177	0.08%
2023/03/20	12	44.26	4	44.23	44.30	8	9,303	0.09%
2023/03/17	3	43.42	0	0.00	43.30	3	9,522	0.03%
2023/03/16	21	43.58	16	43.27	43.10	5	9,527	0.05%
2023/03/15	13	44.46	0	0.00	44.20	13	9,696	0.13%
2023/03/14	26.3	44.54	0	0.00	44.50	26.3	9,815	0.27%
2023/03/13	21	44.64	18	44.92	45.15	3	9,884	0.03%
2023/03/10	24	45.49	0	0.00	45.25	24	10,005	0.24%
2023/03/09	27	46.92	1	46.50	46.50	26	10,078	0.26%
2023/03/08	0	47.20	18	47.00	47.00	-18	10,252	-0.18%
2023/03/07	3	46.75	7	46.73	46.90	-4	10,272	-0.04%
2023/03/06	4	46.13	6	46.32	46.10	-2	10,195	-0.02%
2023/03/03	1	46.75	0	0.00	46.75	1	10,145	0.01%
2023/03/02	0	0.00	1	46.30	46.45	-1	10,170	-0.01%
2023/03/01	5	45.02	14	45.93	46.00	-9	10,181	-0.09%
2023/02/24	12	45.76	1	45.70	45.60	11	10,192	0.11%
2023/02/23	1	45.90	0	0.00	45.90	1	10,187	0.01%
2023/02/22	4	45.55	6	45.66	45.95	-2	10,395	-0.02%
2023/02/21	2	46.28	8	46.15	46.20	-6	10,715	-0.06%
2023/02/20	0	0.00	1	46.75	46.65	-1	10,972	-0.01%
2023/02/17	0	0.00	1	46.60	46.60	-1	11,200	-0.01%
2023/02/16	0	0.00	2	46.28	46.40	-2	11,429	-0.02%
2023/02/15	2	45.60	5	45.75	45.80	-3	12,011	-0.02%
2023/02/14	0	0.00	4	45.94	45.85	-4	12,177	-0.03%
2023/02/13	1	45.40	3	45.55	45.40	-2	12,395	-0.02%
2023/02/10	13	45.35	6	45.70	45.70	7	12,674	0.06%
2023/02/09	3	45.87	21	45.77	45.70	-18	12,975	-0.14%
2023/02/08	50	46.00	53	46.30	46.30	-3	13,052	-0.02%
2023/02/07	9	45.74	8	45.97	45.70	1	13,138	0.01%
2023/02/06	0	0.00	10	46.05	46.30	-10	13,099	-0.08%
2023/02/03	2	46.95	0	0.00	46.75	2	13,014	0.02%
2023/02/02	11	46.52	57	46.75	46.75	-46	13,041	-0.35%
2023/02/01	4	46.05	11	46.12	46.55	-7	12,888	-0.05%
2023/01/31	1	45.55	4	45.76	45.55	-3	12,883	-0.02%
2023/01/30	1	45.10	45	45.00	45.10	-44	12,927	-0.34%
2023/01/17	5	44.12	5	44.19	44.25	0	12,752	0.00%
2023/01/16	6	43.39	2	43.85	44.00	4	12,837	0.03%
2023/01/13	12	43.75	4	43.53	43.50	8	12,890	0.06%
2023/01/12	18	44.02	3	44.17	44.10	15	12,946	0.12%
2023/01/11	51	44.20	0	0.00	44.00	51	12,957	0.39%
2023/01/10	17	44.38	0	0.00	44.70	17	12,793	0.13%
2023/01/09	3	44.47	33	44.90	45.10	-30	12,780	-0.23%
2023/01/06	42	44.12	1	44.25	44.30	41	12,731	0.32%
2023/01/05	2.3	44.88	7	44.74	44.70	-4.7	12,835	-0.04%
2023/01/04	1.3	45.39	0	0.00	45.35	1.3	12,913	0.01%
2023/01/03	0	0.00	4	45.25	45.55	-4	13,039	-0.03%
2022/12/30	3	44.60	0	0.00	44.50	3	13,197	0.02%
2022/12/29	0	0.00	1	45.10	45.00	-1	13,400	-0.01%
2022/12/28	8	44.93	1	44.80	44.80	7	13,534	0.05%
2022/12/27	1	46.60	0	0.00	46.40	1	13,495	0.01%
2022/12/26	2	45.93	4	46.18	46.10	-2	13,538	-0.01%
2022/12/23	3	45.55	3	45.90	45.95	0	13,646	0.00%
2022/12/22	5	46.68	1	46.45	46.45	4	13,669	0.03%
2022/12/21	8.3	46.67	4	46.86	46.65	4.3	13,819	0.03%
2022/12/20	8	47.59	6	47.02	46.60	2	13,914	0.01%
2022/12/19	14	48.40	8	47.94	47.95	6	13,947	0.04%
2022/12/16	11	48.25	15	48.63	48.90	-4	14,020	-0.03%
2022/12/15	3	48.08	2	48.28	48.50	1	13,975	0.01%
2022/12/14	4	47.81	0	0.00	47.80	4	14,194	0.03%
2022/12/13	13	48.05	1	48.55	47.75	12	14,220	0.08%
2022/12/12	7	48.06	3	48.17	48.05	4	14,278	0.03%
2022/12/09	16	49.47	10	49.32	48.80	6	14,409	0.04%
2022/12/08	2	49.50	0	0.00	49.40	2	14,403	0.01%
2022/12/07	10	50.12	7	50.14	49.10	3	14,834	0.02%
2022/12/06	12	51.45	38	51.48	51.10	-26	14,662	-0.18%
2022/12/05	7	51.06	9	51.32	51.30	-2	14,559	-0.01%
2022/12/02	9	50.74	11	50.71	51.10	-2	14,565	-0.01%
2022/12/01	0	0.00	10.2	50.21	50.10	-10.2	14,398	-0.07%
2022/11/30	15	49.52	8	49.48	49.55	7	14,656	0.05%
2022/11/29	2	48.55	0	0.00	48.45	2	14,729	0.01%
2022/11/28	0	0.00	10.4	48.56	48.50	-10.4	14,753	-0.07%
2022/11/25	1	48.15	2	48.45	48.05	-1	14,962	-0.01%
2022/11/24	7	48.29	3	48.50	48.35	4	15,216	0.03%
2022/11/23	1	48.10	4	48.18	48.05	-3	15,817	-0.02%
2022/11/22	2	47.95	9.4	47.96	47.80	-7.4	16,376	-0.05%
2022/11/21	6	48.24	0	0.00	48.20	6	16,747	0.04%
2022/11/18	14	48.66	15.1	49.21	48.40	-1.1	16,831	-0.01%
2022/11/17	2	49.05	31	49.00	49.00	-29	16,712	-0.17%
2022/11/16	5	47.35	7	47.44	48.15	-2	16,425	-0.01%
2022/11/15	8	47.56	7	47.79	48.00	1	16,220	0.01%
2022/11/14	14	47.41	0	0.00	47.40	14	16,185	0.09%
2022/11/11	27	47.98	24	48.35	47.95	3	16,145	0.02%
2022/11/10	3	46.20	8	46.24	46.20	-5	16,227	-0.03%
2022/11/09	8	46.04	10	46.17	46.05	-2	16,358	-0.01%
2022/11/08	12	45.30	14	45.24	45.10	-2	16,292	-0.01%
2022/11/07	17	44.94	4	45.18	44.80	13	16,260	0.08%
2022/11/04	3	45.59	13	45.62	46.00	-10	16,184	-0.06%
2022/11/03	3	45.27	6	45.17	46.15	-3	16,373	-0.02%
2022/11/02	5	44.70	6	44.65	44.95	-1	16,566	-0.01%
2022/11/01	2	44.13	1	44.40	44.40	1	17,113	0.01%
2022/10/31	0	0.00	2	43.78	43.70	-2	17,771	-0.01%
2022/10/28	3	42.37	0	0.00	42.10	3	17,980	0.02%
2022/10/27	1	42.70	5	42.05	42.85	-4	18,148	-0.02%
2022/10/26	17	42.42	0	0.00	41.35	17	18,045	0.09%
2022/10/25	2	43.30	1	43.20	43.15	1	17,911	0.01%
2022/10/24	0	0.00	3	44.30	43.80	-3	17,985	-0.02%
2022/10/21	9	43.70	0	0.00	43.25	9	17,961	0.05%
2022/10/20	2	43.05	0	0.00	43.50	2	17,999	0.01%
2022/10/19	2	44.80	0	0.00	44.15	2	17,937	0.01%
2022/10/17	1	44.40	2	42.73	44.80	-1	18,047	-0.01%
2022/10/14	2	44.98	7	45.04	44.80	-5	18,179	-0.03%
2022/10/13	6.1	44.16	2	43.33	43.20	4.1	18,510	0.02%
2022/10/12	1	44.60	5.3	44.83	45.00	-4.3	18,730	-0.02%
2022/10/11	1	43.70	0	0.00	43.30	1	18,873	0.01%
2022/10/07	5.1	46.77	5	46.62	46.35	0.1	19,401	0.00%
2022/10/06	15	46.72	19	46.36	46.50	-4	19,774	-0.02%
2022/10/05	13	46.44	14	46.42	46.55	-1	19,665	-0.01%
2022/10/04	4	45.01	7	45.29	45.70	-3	19,594	-0.02%
2022/10/03	7	44.69	4	44.69	44.25	3	19,639	0.02%
2022/09/30	0	0.00	6	44.81	45.20	-6	19,846	-0.03%
2022/09/29	15	44.63	14	44.70	44.40	1	20,194	0.00%
2022/09/28	9	45.11	7	44.29	43.80	2	20,476	0.01%
2022/09/27	1	45.80	2	46.65	46.75	-1	20,371	0.00%
2022/09/26	34	45.47	7.2	45.30	45.25	26.8	20,339	0.13%
2022/09/23	12	47.35	10	47.42	47.30	2	20,358	0.01%
2022/09/22	1.1	46.52	7	47.24	47.60	-6	20,396	-0.03%
2022/09/21	11.2	47.07	1	46.90	46.90	10.2	20,453	0.05%
2022/09/20	4	48.31	4	48.59	48.50	0	20,344	0.00%
2022/09/19	3.1	48.29	4	48.61	48.45	-0.9	20,397	0.00%
2022/09/16	6	48.35	15.1	48.27	48.25	-9.1	20,579	-0.04%
2022/09/15	8.1	48.86	10	48.72	48.60	-1.9	20,553	-0.01%
2022/09/14	17	48.91	3.5	49.02	49.15	13.6	20,633	0.07%
2022/09/13	7.2	50.63	2	50.85	50.50	5.1	20,251	0.03%
2022/09/12	13	51.81	2.4	51.96	51.60	10.6	20,199	0.05%
2022/09/08	18	51.41	6	51.13	51.40	12	20,424	0.06%
2022/09/07	11	50.44	1	50.20	50.20	10	20,598	0.05%
2022/09/06	20	50.32	2	52.40	50.30	18	20,848	0.09%
2022/09/05	1	51.40	13	51.62	51.70	-12	20,563	-0.06%
2022/09/02	7.4	50.77	3	50.90	50.50	4.4	20,388	0.02%
2022/09/01	16.2	51.25	3	51.60	50.70	13.2	20,511	0.06%
2022/08/31	18.1	52.84	6	53.15	52.70	12.1	20,509	0.06%
2022/08/30	11.1	53.48	11.1	53.23	53.40	0	20,767	0.00%
2022/08/29	14.2	50.53	15	51.13	51.70	-0.8	20,825	0.00%
2022/08/26	15.1	51.95	26	52.28	52.40	-10.9	20,422	-0.05%
2022/08/25	2	51.20	3	51.03	50.90	-1	20,349	0.00%
2022/08/24	10	50.62	9.2	50.64	50.60	0.8	20,530	0.00%
2022/08/23	1	50.00	3	50.13	50.00	-2	20,487	-0.01%
2022/08/22	0	50.40	1	49.75	50.00	-1	20,561	0.00%
2022/08/19	10	50.40	14	50.14	50.30	-4	20,739	-0.02%
2022/08/18	2	49.33	11	48.87	49.55	-9	20,715	-0.04%
2022/08/17	27.3	50.07	11	49.05	48.80	16.3	20,751	0.08%
2022/08/16	5	51.58	137	51.61	52.00	-132	20,481	-0.64%	大賣/鉅額交易
2022/08/15	5	50.82	2.3	51.11	51.00	2.7	20,407	0.01%
2022/08/12	7	51.76	5	51.80	51.10	2	20,771	0.01%
2022/08/11	12.3	51.25	14	51.29	50.90	-1.7	21,178	-0.01%
2022/08/10	4	51.28	12	51.20	51.20	-8	21,436	-0.04%
2022/08/09	183	50.55	6	50.53	50.70	177	21,796	0.81%	大買/鉅額交易
2022/08/08	5	50.30	23	50.13	50.70	-18	22,056	-0.08%
2022/08/05	23	48.99	28	49.67	49.15	-5	22,060	-0.02%
2022/08/04	8	48.38	3	48.95	48.55	5	21,423	0.02%
2022/08/03	12	47.73	9	47.98	48.45	3	21,273	0.01%
2022/08/02	3.5	47.66	7	47.69	47.55	-3.5	21,266	-0.02%
2022/08/01	7	48.77	4	48.95	48.50	3	21,359	0.01%
2022/07/29	1	48.10	3	48.50	48.70	-2	21,701	-0.01%
2022/07/28	2.5	47.76	6	47.68	47.65	-3.5	21,938	-0.02%
2022/07/27	5	47.61	10	48.02	48.10	-5	21,884	-0.02%
2022/07/26	4	48.39	2	48.15	47.95	2	21,804	0.01%
2022/07/25	4	48.58	6	48.81	48.90	-2	21,976	-0.01%
2022/07/22	5	48.90	8	49.13	49.10	-3	22,002	-0.01%
2022/07/21	6	48.87	13	48.93	49.35	-7	22,092	-0.03%
2022/07/20	142	49.85	38	50.20	49.70	104	22,151	0.47%	大買/鉅額交易
2022/07/19	9	49.37	23	49.46	49.65	-14	21,948	-0.06%
2022/07/18	6	48.83	5	48.92	48.80	1	21,669	0.00%
2022/07/15	13	48.18	20	48.42	48.50	-7	21,507	-0.03%
2022/07/14	2	44.45	15	46.45	47.00	-13	21,021	-0.06%
2022/07/13	1	44.20	4	43.93	44.15	-3	20,835	-0.01%
2022/07/12	3	42.73	1	43.30	42.55	2	20,926	0.01%
2022/07/11	6	44.29	1	44.65	43.90	5	21,110	0.02%
2022/07/08	8	43.92	12	44.40	44.20	-4	21,589	-0.02%
2022/07/07	8	42.96	10	43.55	43.80	-2	21,699	-0.01%
2022/07/06	8	42.37	6	42.58	41.95	2	21,471	0.01%
2022/07/05	7	41.64	6	41.94	41.75	1	21,434	0.00%
2022/07/04	4	41.31	20	41.80	41.10	-16	21,513	-0.07%
2022/07/01	6	42.10	5	41.10	41.00	1	21,857	0.00%
2022/06/30	8	43.28	1	43.35	43.40	7	21,931	0.03%
2022/06/29	6	44.00	5	44.45	44.55	1	22,013	0.00%
2022/06/28	6	45.24	4	45.63	45.00	2	22,163	0.01%
2022/06/27	1	46.50	3	46.85	46.50	-2	22,719	-0.01%
2022/06/24	12	46.72	9	46.38	46.20	3	23,509	0.01%
2022/06/23	4	44.95	8	45.43	45.25	-4	23,990	-0.02%
2022/06/22	13	44.64	9	44.56	44.60	4	24,797	0.02%
2022/06/21	1	45.55	4	45.81	46.20	-3	25,328	-0.01%
2022/06/20	6	45.07	7	45.06	44.45	-1	25,835	0.00%
2022/06/17	9	45.71	17	46.11	45.90	-8	26,249	-0.03%
2022/06/16	34	48.41	9	48.61	47.60	25	26,095	0.10%
2022/06/15	8	48.49	5	48.34	48.25	3	26,077	0.01%
2022/06/14	5	47.52	12.2	47.89	48.15	-7.2	25,788	-0.03%
2022/06/13	3	47.30	3	47.37	47.35	0	25,599	0.00%
2022/06/10	7	47.93	4	48.05	47.90	3	25,651	0.01%
2022/06/09	11	47.99	1	48.45	47.90	10	25,693	0.04%
2022/06/08	110	49.75	28.2	49.79	49.10	81.8	25,438	0.32%	大買/
2022/06/07	24	49.49	24	49.48	49.65	0	24,948	0.00%
2022/06/06	1.2	48.42	0	0.00	48.15	1.2	24,371	0.00%
2022/06/02	12	49.03	2	48.88	48.55	10	24,363	0.04%
2022/06/01	2	47.98	12	48.48	48.40	-10	24,200	-0.04%
2022/05/31	5	47.28	7	47.46	47.40	-2	23,990	-0.01%
2022/05/30	3	47.57	10	47.94	47.50	-7	24,182	-0.03%
2022/05/27	15	47.61	6	47.30	47.30	9	24,116	0.04%
2022/05/26	42	48.16	45	48.55	48.00	-3	24,115	-0.01%
2022/05/25	4	48.29	4	48.83	48.60	0	24,260	0.00%
2022/05/24	51	48.30	55	48.34	47.95	-4	24,349	-0.02%
2022/05/23	32	48.15	43.1	48.87	48.05	-11.1	24,164	-0.05%
2022/05/20	3	49.05	10	48.95	48.80	-7	24,409	-0.03%
2022/05/19	37	48.44	68.6	48.38	49.00	-31.6	24,298	-0.13%
2022/05/18	7	47.91	37	48.06	48.05	-30	24,273	-0.12%
2022/05/17	8	46.70	23	47.16	47.35	-15	25,201	-0.06%
2022/05/16	50	45.46	49.1	45.56	45.40	0.9	25,278	0.00%
2022/05/13	28	44.27	36.1	44.53	45.10	-8.1	25,197	-0.03%
2022/05/12	10	41.85	9	41.88	41.00	1	24,680	0.00%
2022/05/11	3	41.45	12	42.00	42.35	-9	24,631	-0.04%
2022/05/10	4	41.83	4.1	42.02	42.30	-0.1	24,503	0.00%
2022/05/09	14.1	42.02	8	42.36	41.70	6.1	24,486	0.03%
2022/05/06	24.2	43.14	4	43.45	43.10	20.2	24,368	0.08%
2022/05/05	18	46.41	11	46.30	45.50	7	23,989	0.03%
2022/05/04	2.1	46.10	2	46.03	46.25	0.1	23,651	0.00%
2022/05/03	2	45.78	2	46.30	46.30	0	23,697	0.00%
2022/04/29	14	46.33	6	46.40	45.85	8	23,688	0.03%
2022/04/28	24	45.43	20	45.51	45.10	4	23,486	0.02%
2022/04/27	16	45.40	18	45.71	45.90	-2	23,427	-0.01%
2022/04/26	10	46.11	14	46.21	46.65	-4	23,361	-0.02%
2022/04/25	23.1	44.78	5	45.15	44.55	18.1	23,161	0.08%
2022/04/22	8	47.13	0	0.00	47.55	8	23,125	0.03%
2022/04/21	13	47.87	9	48.10	48.00	4	23,063	0.02%
2022/04/20	4.1	47.69	4	47.73	47.35	0.1	22,897	0.00%
2022/04/19	5	47.91	6	48.23	47.55	-1	22,739	0.00%
2022/04/18	4.1	46.66	4	47.13	46.70	0.1	22,448	0.00%
2022/04/15	4	47.00	2	46.90	47.05	2	22,259	0.01%
2022/04/14	15	47.38	19	47.54	48.00	-4	22,132	-0.02%
2022/04/13	14.6	45.95	17	45.99	46.15	-2.4	21,664	-0.01%
2022/04/12	6	44.18	3	44.38	44.15	3	21,756	0.01%
2022/04/11	24	44.67	3	44.62	44.35	21	21,667	0.10%
2022/04/08	5	46.89	4	46.86	46.65	1	21,313	0.00%
2022/04/07	23	46.79	21	47.10	45.90	2	21,147	0.01%
2022/04/06	12	49.28	7	49.12	49.15	5	20,803	0.02%
2022/04/01	6	48.51	1	48.55	48.45	5	20,605	0.02%
2022/03/31	9.1	48.48	3	48.83	48.30	6.1	20,442	0.03%
2022/03/30	9	49.43	22.2	49.64	49.50	-13.2	20,275	-0.07%
2022/03/29	54.2	50.57	31	50.42	49.95	23.2	19,787	0.12%
2022/03/28	48.1	52.42	38	52.98	52.80	10.1	19,013	0.05%
2022/03/25	144	52.00	60.1	51.77	53.00	83.9	18,276	0.46%	大買/
2022/03/24	9	50.19	37.3	50.22	51.00	-28.3	17,250	-0.16%
2022/03/23	4.2	49.31	22	49.29	49.40	-17.8	16,494	-0.11%
2022/03/22	0	0.00	87.2	48.40	48.35	-87.2	16,024	-0.54%
2022/03/21	15	46.55	34	46.48	46.40	-19	15,591	-0.12%
2022/03/18	4	46.10	22	46.18	46.60	-18	15,570	-0.12%
2022/03/17	16	44.58	5	44.77	44.80	11	15,254	0.07%
2022/03/16	9	43.74	7	43.99	43.50	2	15,193	0.01%
2022/03/15	10	43.91	1	43.35	43.35	9	15,253	0.06%
2022/03/14	3	45.17	19	45.27	45.00	-16	15,205	-0.11%
2022/03/11	2.2	43.72	0	0.00	43.50	2.2	15,309	0.01%
2022/03/10	22	44.49	4	44.31	44.10	18	15,528	0.12%
2022/03/09	23	43.34	2	43.50	43.40	21	15,466	0.14%
2022/03/08	4	44.01	12	43.85	43.35	-8	15,382	-0.05%
2022/03/07	5.1	44.54	2.1	44.48	44.60	3	15,351	0.02%
2022/03/04	5	46.61	95	46.66	46.50	-90	15,270	-0.59%
2022/03/03	29	46.66	5	47.23	46.70	24	15,290	0.16%
2022/03/02	8	47.69	0	0.00	47.80	8	15,107	0.05%
2022/03/01	10	48.17	18	48.53	48.35	-8	15,086	-0.05%
2022/02/25	14	47.72	22	47.97	47.85	-8	14,877	-0.05%
2022/02/24	6	46.85	17	46.36	46.00	-11	14,762	-0.07%
2022/02/23	10	48.25	12.1	47.78	47.90	-2.1	14,602	-0.01%
2022/02/22	24	48.23	27.2	48.12	48.40	-3.2	15,422	-0.02%
2022/02/21	15.1	48.00	22	48.25	47.95	-7	15,664	-0.04%
2022/02/18	6	48.32	56	48.46	48.65	-50	15,319	-0.33%
2022/02/17	64.1	48.45	45	48.24	47.90	19.1	14,747	0.13%
2022/02/16	19	46.25	48.1	46.50	46.70	-29.1	13,427	-0.22%
2022/02/15	19	45.71	24	45.70	45.45	-5	12,791	-0.04%
2022/02/14	4	43.75	11	44.04	44.00	-7	12,458	-0.06%
2022/02/11	1	44.15	4.2	44.69	44.50	-3.2	12,431	-0.03%
2022/02/10	3	44.27	4	44.40	44.60	-1	12,459	-0.01%
2022/02/09	3	44.53	9	44.58	44.60	-6	12,543	-0.05%
2022/02/08	0	0.00	4	43.84	44.00	-4	12,701	-0.03%
2022/02/07	0	0.00	2	42.93	43.25	-2	12,787	-0.02%
2022/01/26	3	41.95	1	42.10	42.00	2	12,923	0.02%
2022/01/25	2	42.33	0	0.00	42.10	2	13,327	0.02%
2022/01/24	0	0.00	3	42.90	43.40	-3	13,863	-0.02%
2022/01/21	4	43.79	0	0.00	43.60	4	14,032	0.03%
2022/01/20	11	44.21	26	44.39	44.45	-15	14,260	-0.11%
2022/01/19	1	43.70	8	44.18	44.20	-7	14,269	-0.05%
2022/01/18	1	43.95	2	44.25	43.70	-1	14,060	-0.01%
2022/01/17	1	42.75	23	43.45	43.85	-22	13,939	-0.16%
2022/01/14	3	41.22	9	41.30	42.20	-6	13,773	-0.04%
2022/01/13	2	42.03	1	42.10	42.05	1	13,800	0.01%
2022/01/12	0	0.00	8	42.51	42.50	-8	13,905	-0.06%
2022/01/11	11	42.19	3	41.95	42.35	8	13,926	0.06%
2022/01/10	0	0.00	1	42.20	42.20	-1	13,849	-0.01%
2022/01/07	3	42.15	9	41.94	42.10	-6	13,890	-0.04%
2022/01/06	0	0.00	1	43.30	43.10	-1	13,746	-0.01%
2022/01/05	15	44.57	15	43.12	42.95	0	13,642	0.00%
2022/01/04	7	44.37	13	44.16	44.40	-6	13,201	-0.05%
2022/01/03	0	0.00	8	43.80	43.80	-8	13,172	-0.06%
2021/12/30	0	0.00	3	43.67	43.75	-3	13,168	-0.02%
2021/12/29	3	43.80	10	43.82	43.65	-7	13,182	-0.05%
2021/12/28	11	44.25	3	44.05	44.00	8	13,113	0.06%
2021/12/27	7	44.15	3.1	44.12	44.10	3.9	13,067	0.03%
2021/12/24	8	44.04	19	43.93	43.90	-11	13,070	-0.08%
2021/12/23	7	43.86	28	43.94	44.05	-21	12,935	-0.16%
2021/12/22	0	0.00	20	43.49	43.55	-20	12,839	-0.16%
2021/12/21	5	43.10	18	43.18	43.15	-13	12,789	-0.10%
2021/12/20	3	42.40	9	43.01	43.00	-6	12,758	-0.05%
2021/12/17	6	42.83	6	42.91	42.65	0	12,765	0.00%
2021/12/16	1	42.65	22.2	43.10	43.10	-21.2	12,755	-0.17%
2021/12/15	2	42.25	0	0.00	42.10	2	12,635	0.02%
2021/12/14	0	0.00	26.2	42.58	42.55	-26.2	12,576	-0.21%
2021/12/13	1	41.75	0	0.00	41.70	1	12,424	0.01%
2021/12/10	12	41.76	15	41.91	41.70	-3	12,603	-0.02%
2021/12/09	11	42.90	22	42.94	42.45	-11	12,557	-0.09%
2021/12/08	3	42.60	2	42.50	42.50	1	12,551	0.01%
2021/12/07	10	42.81	4	42.89	42.50	6	12,431	0.05%
2021/12/06	36	42.59	26	42.67	42.90	10	12,114	0.08%
2021/12/03	2	41.05	10	41.26	41.20	-8	11,940	-0.07%
2021/12/02	7	40.64	6	40.59	40.55	1	11,955	0.01%
2021/12/01	8	41.09	6	41.19	41.20	2	11,916	0.02%
2021/11/30	3	41.72	5.1	41.92	41.60	-2.1	11,766	-0.02%
2021/11/29	14.2	40.86	9	40.78	41.05	5.2	11,702	0.04%
2021/11/26	5	41.40	10	41.00	41.00	-5	11,609	-0.04%
2021/11/25	7	42.21	10	42.35	42.00	-3	11,541	-0.03%
2021/11/24	12	41.93	8	42.04	42.30	4	11,748	0.03%
2021/11/23	39.2	42.44	38	42.21	42.00	1.2	11,658	0.01%
2021/11/22	16	43.67	12	43.58	43.30	4	11,460	0.03%
2021/11/19	64	44.40	36	45.21	43.00	28	11,343	0.25%
2021/11/18	54	43.74	42.1	43.22	43.80	11.9	10,405	0.11%
2021/11/17	2.1	41.51	3	41.62	41.50	-0.9	9,757	-0.01%
2021/11/16	5	41.51	1	42.35	41.60	4	9,756	0.04%
2021/11/15	0	0.00	8	42.04	42.10	-8	9,725	-0.08%
2021/11/12	12	41.30	3	41.47	41.25	9	9,675	0.09%
2021/11/11	19	41.88	16	42.05	41.30	3	9,614	0.03%
2021/11/10	2	41.70	3	41.92	42.05	-1	9,626	-0.01%
2021/11/09	2	41.53	11	41.59	41.50	-9	9,789	-0.09%
2021/11/08	2	41.50	24	41.70	41.40	-22	9,746	-0.23%
2021/11/05	19	42.07	18	41.94	41.80	1	9,736	0.01%
2021/11/04	4	40.73	7	40.70	40.70	-3	9,607	-0.03%
2021/11/03	9	41.03	14	40.96	40.95	-5	9,615	-0.05%
2021/11/02	22	41.69	17	40.71	40.40	5	9,872	0.05%
2021/11/01	15	42.34	48.4	42.17	42.40	-33.4	9,574	-0.35%
2021/10/29	25	40.57	8	40.81	40.35	17	9,222	0.18%
2021/10/28	32	40.23	11	40.70	40.15	21	9,320	0.23%
2021/10/27	0.1	39.00	19	39.32	39.60	-18.9	9,083	-0.21%
2021/10/26	1.3	38.62	21	38.60	38.65	-19.8	9,218	-0.21%
2021/10/25	2	38.68	0	0.00	38.55	2	9,381	0.02%
2021/10/22	2	38.50	14	38.67	38.75	-12	9,785	-0.12%
2021/10/21	6	38.06	2	38.98	37.60	4	10,483	0.04%
2021/10/20	12	38.85	8.1	38.63	38.70	3.9	10,465	0.04%
2021/10/19	3	38.07	4	37.91	37.85	-1	10,656	-0.01%
2021/10/15	3	37.33	8	37.26	37.15	-5	11,089	-0.05%
2021/10/14	2	35.90	0	0.00	36.05	2	11,338	0.02%
2021/10/13	4	36.18	0	0.00	36.05	4	11,732	0.03%
2021/10/12	9	36.91	3	37.12	37.10	6	12,069	0.05%
2021/10/08	16	37.58	18	37.79	37.60	-2	13,040	-0.02%
2021/10/07	0	0.00	4	37.10	37.05	-4	14,988	-0.03%
2021/10/06	11	36.64	4	36.59	36.35	7	17,470	0.04%
2021/10/05	1	35.10	0	0.00	35.90	1	17,701	0.01%
2021/10/04	2	35.80	6	35.98	35.70	-4	18,027	-0.02%
2021/10/01	13.2	35.93	1	35.65	35.55	12.2	18,639	0.07%
2021/09/30	1	36.50	10	37.14	37.30	-9	18,795	-0.05%
2021/09/29	19	36.30	1	36.30	36.30	18	19,035	0.09%
2021/09/28	29.3	37.89	45	38.29	37.60	-15.7	19,216	-0.08%
2021/09/27	2	38.03	0	0.00	38.20	2	19,269	0.01%
2021/09/24	1	38.05	4	38.29	38.45	-3	19,406	-0.02%
2021/09/23	4	37.43	6	37.51	37.70	-2	19,386	-0.01%
2021/09/22	23	37.98	4	37.90	37.85	19	19,350	0.10%
2021/09/17	5	37.50	2	38.50	38.50	3	19,355	0.02%
2021/09/16	19	37.43	4	37.35	37.55	15	19,464	0.08%
2021/09/15	5	37.56	3	37.35	37.20	2	19,804	0.01%
2021/09/14	4	38.51	6	38.44	38.35	-2	20,330	-0.01%
2021/09/13	13	38.55	1	39.60	38.25	12	20,398	0.06%
2021/09/10	6	39.17	1	39.20	39.35	5	20,461	0.02%
2021/09/09	30	39.22	4	39.08	38.95	26	20,679	0.13%
2021/09/08	6.2	38.51	13	38.65	38.25	-6.8	20,966	-0.03%
2021/09/07	5	39.25	3	39.15	39.10	2	21,266	0.01%
2021/09/06	5	39.96	1	40.10	39.80	4	21,286	0.02%
2021/09/03	2	40.43	20	40.48	40.65	-18	21,312	-0.08%
2021/09/02	6	40.38	1	41.20	40.05	5	21,443	0.02%
2021/09/01	0	0.00	6	41.05	41.00	-6	21,357	-0.03%
2021/08/31	0	0.00	2	41.15	40.95	-2	21,313	-0.01%
2021/08/30	19	41.54	12.1	41.81	40.70	6.9	21,312	0.03%
2021/08/27	2	40.50	0	0.00	40.20	2	21,016	0.01%
2021/08/26	1	40.45	0	0.00	40.25	1	21,064	0.00%
2021/08/25	1	40.20	23	40.60	40.60	-22	21,121	-0.10%
2021/08/24	32	41.08	33	40.64	40.40	-1	21,209	0.00%
2021/08/23	10	40.45	4	40.21	40.35	6	21,053	0.03%
2021/08/20	2	38.28	4	38.71	38.65	-2	21,040	-0.01%
2021/08/19	29	39.47	3	39.30	38.75	26	21,090	0.12%
2021/08/18	2	38.65	4	38.78	39.60	-2	21,120	-0.01%
2021/08/17	2	38.88	1	39.40	38.55	1	21,189	0.00%
2021/08/16	12	39.19	14	39.06	38.95	-2	21,197	-0.01%
2021/08/13	12.1	39.34	6	38.89	38.65	6.1	21,055	0.03%
2021/08/12	5	40.59	1	40.70	40.65	4	20,844	0.02%
2021/08/11	4.2	41.12	2	41.15	40.75	2.2	20,838	0.01%
2021/08/10	9.1	41.71	6	41.40	41.20	3.1	20,749	0.02%
2021/08/09	14	42.89	1	43.00	42.60	13	20,644	0.06%
2021/08/06	7	43.22	35	43.61	43.65	-28	20,597	-0.14%
2021/08/05	2	42.20	6	42.49	42.20	-4	20,379	-0.02%
2021/08/04	11	41.76	3	42.13	42.20	8	20,574	0.04%
2021/08/03	11	41.97	26	42.03	42.20	-15	20,494	-0.07%
2021/08/02	5	42.73	5	42.83	42.70	0	20,214	0.00%
2021/07/30	11	43.24	13	43.29	42.80	-2	20,256	-0.01%
2021/07/29	6	44.27	13	44.44	44.50	-7	20,281	-0.03%
2021/07/28	24	43.97	7	43.89	44.75	17	20,369	0.08%
2021/07/27	35	45.86	24	46.08	46.10	11	20,172	0.05%
2021/07/26	3	44.52	3	44.57	44.70	0	19,599	0.00%
2021/07/23	9	44.67	4	45.19	44.30	5	19,708	0.03%
2021/07/22	2	44.50	9	44.65	44.60	-7	19,745	-0.04%
2021/07/21	8.6	44.88	14	45.01	43.70	-5.5	19,601	-0.03%
2021/07/20	13	44.74	12	45.15	44.50	1	19,341	0.01%
2021/07/19	23	46.18	14	46.17	45.80	9	19,070	0.05%
2021/07/16	9	46.36	27	46.43	46.55	-18	18,811	-0.10%
2021/07/15	40.1	46.50	46	46.76	46.30	-5.9	18,528	-0.03%
2021/07/14	121	47.09	88	47.26	45.75	33	17,675	0.19%	大買/
2021/07/13	53	45.95	121.2	46.25	45.95	-68.2	15,747	-0.43%	大賣/
2021/07/12	2	43.50	15	43.18	43.10	-13	13,343	-0.10%
2021/07/09	6	42.64	3	42.92	42.80	3	13,083	0.02%
2021/07/08	3	42.05	22.1	42.61	43.00	-19.1	12,931	-0.15%
2021/07/07	4	42.50	3	42.72	42.30	1	12,486	0.01%
2021/07/06	28	42.66	24	42.70	42.65	4	12,380	0.03%
2021/07/05	35	43.51	17	43.30	43.30	18	12,494	0.14%
2021/07/02	1	42.70	21	42.71	42.70	-20	12,707	-0.16%
2021/07/01	0	0.00	20	42.36	42.10	-20	12,888	-0.16%
2021/06/30	1	42.00	5	42.10	42.00	-4	12,782	-0.03%
2021/06/29	4	41.98	1	42.15	41.80	3	12,819	0.02%
2021/06/28	23	42.10	9	42.26	42.15	14.1	12,915	0.11%
2021/06/25	11	42.21	6	42.19	42.00	5	12,959	0.04%
2021/06/24	25	42.33	1	42.25	42.25	24	12,962	0.19%
2021/06/23	7	42.30	41.2	42.46	43.40	-34.2	12,804	-0.27%
2021/06/22	2	40.35	6	40.38	40.20	-4	12,204	-0.03%
2021/06/21	5	39.70	1	39.30	39.40	4	12,196	0.03%
2021/06/18	3	41.02	2	41.23	40.55	1	12,106	0.01%
2021/06/17	6	40.99	14	41.19	41.00	-8	11,999	-0.07%
2021/06/16	16	41.08	30.2	40.78	41.05	-14.2	11,813	-0.12%
2021/06/15	37	39.51	26	39.29	39.20	11	11,597	0.09%
2021/06/11	10	39.44	0	0.00	38.80	10	11,685	0.09%
2021/06/08	0	0.00	1	38.60	38.40	-1	12,095	-0.01%
2021/06/07	3	38.25	1	37.85	38.10	2	12,237	0.02%
2021/06/04	5	38.57	0	0.00	38.80	5	12,263	0.04%
2021/06/03	3.4	38.67	4	38.86	38.90	-0.6	12,386	0.00%
2021/06/02	14.5	38.95	15	38.78	38.75	-0.5	12,440	0.00%
2021/06/01	26	39.41	12	39.63	39.45	14	12,471	0.11%
2021/05/31	10.3	38.07	4	38.13	38.40	6.3	12,385	0.05%
2021/05/28	5	38.02	3.1	38.01	38.30	1.9	12,391	0.02%
2021/05/27	4	37.34	42	37.60	37.50	-38	12,357	-0.31%
2021/05/26	1	37.30	5	37.01	37.20	-4	12,288	-0.03%
2021/05/25	24	36.94	9.1	36.63	36.70	14.9	12,263	0.12%
2021/05/24	1	35.40	10	35.39	35.40	-9	12,192	-0.07%
2021/05/21	36	35.18	22	35.13	35.00	14	12,207	0.11%
2021/05/20	14	35.27	11	35.57	35.45	3	12,346	0.02%
2021/05/19	14	35.17	6	35.46	35.20	8	12,407	0.06%
2021/05/18	3	34.00	6	34.39	35.60	-3	12,440	-0.02%
2021/05/17	12.3	33.46	4	33.30	33.25	8.3	12,492	0.07%
2021/05/14	4	35.36	3.1	34.83	34.70	0.9	12,504	0.01%
2021/05/13	12	33.83	40	33.54	34.70	-28	12,415	-0.23%
2021/05/12	24.3	34.79	58.5	34.92	33.60	-34.2	12,209	-0.28%
2021/05/11	20.2	37.28	4	36.94	36.40	16.2	11,932	0.14%
2021/05/10	8	39.03	2	39.15	38.85	6	11,839	0.05%
2021/05/07	16	39.00	9	39.14	39.65	7	11,902	0.06%
2021/05/06	13.1	38.18	18	38.34	37.60	-4.9	11,827	-0.04%
2021/05/05	33	39.25	2	39.35	38.70	31	11,586	0.27%
2021/05/04	13.3	40.25	1	39.70	40.00	12.3	11,588	0.11%
2021/05/03	16	42.24	0	0.00	41.80	16	11,775	0.14%
2021/04/29	11	43.70	1	43.70	43.35	10	11,697	0.09%
2021/04/28	8	43.62	12.7	43.58	43.75	-4.7	11,604	-0.04%
2021/04/27	15	42.64	9	42.68	42.50	6	11,475	0.05%
2021/04/26	38	42.50	0.6	42.50	42.45	37.4	11,519	0.32%
2021/04/23	4	42.05	0	0.00	42.40	4	11,637	0.03%
2021/04/22	12	42.24	6	42.99	42.00	6	12,120	0.05%
2021/04/21	8	42.88	13	43.10	42.75	-5	12,731	-0.04%
2021/04/20	15	43.15	10	43.20	43.20	5	12,849	0.04%
2021/04/19	6	42.65	7	42.77	42.75	-1	12,869	-0.01%
2021/04/16	4	42.44	0	0.00	42.50	4	12,819	0.03%
2021/04/15	5	42.45	1	42.25	42.50	4	12,960	0.03%
2021/04/14	13	42.25	1	41.85	42.10	12	13,048	0.09%
2021/04/13	13	43.06	3	43.07	42.75	10	13,219	0.08%
2021/04/12	8	43.43	9	43.43	43.30	-1	13,260	-0.01%
2021/04/09	29.1	44.06	34	44.63	43.80	-4.9	13,368	-0.04%
2021/04/08	17.2	45.04	21.2	45.00	45.25	-4	13,092	-0.03%
2021/04/07	10	43.55	16	44.22	44.50	-6	12,668	-0.05%
2021/04/06	30	42.95	3	42.90	42.90	27	12,494	0.22%
2021/04/01	5	42.76	1	42.75	42.70	4	12,548	0.03%
2021/03/31	18	42.87	4	42.90	42.90	14	12,519	0.11%
2021/03/30	14	43.15	2	43.30	43.15	12	12,456	0.10%
2021/03/29	14	43.86	10	43.70	43.50	4	12,466	0.03%
2021/03/26	0.1	43.65	3	43.55	43.55	-2.9	12,456	-0.02%
2021/03/25	5	42.90	4	43.00	42.90	1	12,374	0.01%
2021/03/24	0	0.00	1.8	42.98	42.80	-1.8	12,387	-0.01%
2021/03/23	3	42.95	21	42.91	42.85	-18	12,546	-0.14%
2021/03/22	1	42.90	1	43.00	42.95	0	12,656	0.00%
2021/03/19	6	42.69	11	42.83	43.00	-5	12,852	-0.04%
2021/03/18	0	0.00	25	43.01	43.15	-25	12,934	-0.19%
2021/03/17	25	42.66	1	43.00	42.25	24	13,209	0.18%
2021/03/16	30.3	42.68	0	0.00	42.60	30.3	13,565	0.22%
2021/03/15	21	42.76	7	43.12	42.75	14	13,882	0.10%
2021/03/12	8.2	42.79	25	43.03	42.75	-16.8	14,095	-0.12%
2021/03/11	3	42.27	11	42.23	42.30	-8	14,223	-0.06%
2021/03/10	10.4	42.17	0	0.00	42.15	10.4	14,546	0.07%
2021/03/09	11	42.18	0	0.00	42.25	11	14,756	0.07%
2021/03/08	8	42.91	0	0.00	42.40	8	14,970	0.05%
2021/03/05	9	43.37	4	43.41	42.90	5	15,179	0.03%
2021/03/04	2	43.40	21	43.22	43.50	-19	15,588	-0.12%
2021/03/03	0	0.00	1	44.00	43.90	-1	16,233	-0.01%
2021/03/02	7	44.36	3	44.35	43.60	4	16,666	0.02%
2021/02/26	2	43.85	3	44.10	44.10	-1	16,977	-0.01%
2021/02/25	2	44.40	23	44.16	44.30	-21	17,426	-0.12%
2021/02/24	2	44.95	0	0.00	44.05	2	17,573	0.01%
2021/02/23	5	45.01	1	45.15	44.75	4	17,586	0.02%
2021/02/22	13	44.97	60	45.16	45.00	-47	17,692	-0.27%
2021/02/19	1	44.20	6	44.33	44.35	-5	17,644	-0.03%
2021/02/18	0	0.00	11	44.16	43.95	-11	17,771	-0.06%
2021/02/17	19	43.89	19.1	43.92	43.85	-0.1	17,898	0.00%
2021/02/05	0	0.00	6	43.41	43.40	-6	17,998	-0.03%
2021/02/04	3	42.07	0	0.00	42.15	3	18,487	0.02%
2021/02/03	14.2	42.08	0	0.00	41.95	14.2	18,648	0.08%
2021/02/02	13	42.12	2	42.00	42.00	11	18,874	0.06%
2021/02/01	2	41.68	0	0.00	41.90	2	19,014	0.01%
2021/01/29	18	42.96	0	0.00	42.45	18	19,199	0.09%
2021/01/28	6.2	43.21	0	0.00	43.15	6.2	19,193	0.03%
2021/01/27	2	43.65	5	43.70	43.80	-3	19,271	-0.02%
2021/01/26	55	44.10	3	44.50	43.75	52	19,254	0.27%
2021/01/25	19	45.15	53	45.11	44.95	-34	19,103	-0.18%
2021/01/22	5	43.45	6	43.74	44.15	-1	18,774	-0.01%
2021/01/21	34	42.67	1	43.15	42.70	33	18,754	0.18%
2021/01/20	42	43.12	36	43.09	42.65	6	18,800	0.03%
2021/01/19	5.1	43.86	0	0.00	43.75	5.1	18,607	0.03%
2021/01/18	20	43.81	17	43.97	44.15	3	18,593	0.02%
2021/01/15	77	45.89	12	45.90	44.80	65	18,601	0.35%
2021/01/14	15	46.49	39.1	46.30	46.70	-24.1	18,293	-0.13%
2021/01/13	5	45.00	14	44.90	44.90	-9	17,949	-0.05%
2021/01/12	10	44.10	41	43.96	43.85	-31	18,092	-0.17%
2021/01/11	1	44.75	1	44.85	44.90	0	18,612	0.00%
2021/01/08	2	44.65	12	44.89	44.75	-10	18,733	-0.05%
2021/01/07	6	44.35	15	44.85	44.40	-9	18,611	-0.05%
2021/01/06	24	44.94	19	44.81	44.50	5	18,624	0.03%
2021/01/05	14	45.08	8	44.89	44.95	6	18,417	0.03%
2021/01/04	10	44.50	5	44.48	44.60	5	18,456	0.03%
2020/12/31	4	43.59	8	43.59	43.50	-4	18,705	-0.02%
2020/12/30	2	43.40	0	0.00	43.50	2	18,822	0.01%
2020/12/29	3	43.37	10	43.30	43.15	-7	19,498	-0.04%
2020/12/28	0	0.00	2	43.90	43.70	-2	19,815	-0.01%
2020/12/25	2	43.80	1	43.95	43.75	1	19,983	0.01%
2020/12/24	5	43.90	5	44.09	43.75	0	20,069	0.00%
2020/12/23	12	43.10	5	43.20	43.20	7	20,155	0.03%
2020/12/22	12	43.50	8	43.77	43.15	4	20,428	0.02%
2020/12/21	4	43.56	1	44.00	43.90	3	20,608	0.01%
2020/12/18	12	44.61	2	44.23	44.15	10	20,573	0.05%
2020/12/17	16	44.42	2	44.63	44.50	14	20,678	0.07%
2020/12/16	12	44.33	3	44.25	44.40	9	20,705	0.04%
2020/12/15	29.1	43.65	4	43.76	43.35	25.1	20,614	0.12%
2020/12/14	6	44.43	3	44.33	44.15	3	20,435	0.01%
2020/12/11	43	44.96	22	45.15	44.35	21	20,484	0.10%
2020/12/10	24.1	45.73	13	45.73	45.50	11.1	20,316	0.05%
2020/12/09	10	47.44	8	47.88	47.20	2	20,238	0.01%
2020/12/08	20	47.53	5	47.65	47.85	15	20,205	0.07%
2020/12/07	19	47.53	10	47.92	47.35	9	20,647	0.04%
2020/12/04	18	46.87	120	46.80	47.20	-102	20,442	-0.50%	大賣/鉅額交易
2020/12/03	16	47.70	6	47.68	47.60	10	20,121	0.05%
2020/12/02	12	47.41	2	47.43	47.45	10	20,090	0.05%
2020/12/01	55	47.75	3	47.83	48.20	52	19,979	0.26%
2020/11/30	81	48.81	8	49.05	48.05	73	19,938	0.37%
2020/11/27	56	47.99	40	48.06	48.40	16	19,702	0.08%
2020/11/26	15	46.78	24	46.45	47.45	-9	19,443	-0.05%
2020/11/25	21	46.15	3	45.85	45.75	18	19,207	0.09%
2020/11/24	13	47.66	10	47.59	46.85	3	19,061	0.02%
2020/11/23	6	46.72	6	46.82	46.75	0	18,805	0.00%
2020/11/20	1	46.60	17	46.34	46.25	-16	18,968	-0.08%
2020/11/19	2	46.75	2	46.58	46.50	0	19,129	0.00%
2020/11/18	11	46.46	11	46.50	46.35	0	19,335	0.00%
2020/11/17	3	47.05	16	46.80	46.65	-13	19,912	-0.07%
2020/11/16	5	47.09	6	47.52	46.80	-1	20,442	0.00%
2020/11/13	28	46.79	15	46.49	46.70	13	20,731	0.06%
2020/11/12	51	47.17	23.3	47.20	46.90	27.8	20,835	0.13%
2020/11/11	101	46.19	102	45.80	45.85	-1	20,461	0.00%	大買/大賣/
2020/11/10	5	45.02	1	45.15	44.90	4	20,732	0.02%
2020/11/09	4	45.29	3	45.53	45.25	1	21,800	0.00%
2020/11/06	4	45.91	18	45.48	45.30	-14	22,576	-0.06%
2020/11/05	3	44.23	6	44.58	44.70	-3	23,229	-0.01%
2020/11/04	2	43.70	0	0.00	43.80	2	24,048	0.01%
2020/11/03	0	0.00	1	43.90	43.75	-1	24,687	0.00%
2020/11/02	2	42.95	2	43.38	43.25	0	25,601	0.00%
2020/10/30	8	44.01	1	44.00	43.55	7	27,081	0.03%
2020/10/29	2	43.90	1	43.75	44.55	1	27,382	0.00%
2020/10/28	6	44.70	14	44.62	44.55	-8	27,423	-0.03%
2020/10/27	2	45.48	12	45.65	45.60	-10	27,518	-0.04%
2020/10/26	4	45.81	3	46.00	45.70	1	27,982	0.00%
2020/10/23	2	46.50	2	47.10	46.45	0	28,080	0.00%
2020/10/22	1	46.40	13	46.75	47.00	-12	28,204	-0.04%
2020/10/21	16	46.77	5	47.06	46.35	11	28,313	0.04%
2020/10/20	9	46.44	6	46.67	46.25	3	28,481	0.01%
2020/10/19	15	46.68	12	46.54	46.80	3	28,705	0.01%
2020/10/16	6	44.65	18	45.10	43.60	-12	28,456	-0.04%
2020/10/15	2	45.48	1	45.30	45.10	1	29,164	0.00%
2020/10/14	9	45.47	6	45.62	45.05	3	29,634	0.01%
2020/10/13	9	44.99	8	45.27	45.70	1	29,856	0.00%
2020/10/12	18	45.73	10	45.76	45.30	8	30,054	0.03%
2020/10/08	14	45.88	22	46.28	46.30	-8	30,053	-0.03%
2020/10/07	19	44.59	16	44.73	44.90	3	29,831	0.01%
2020/10/06	24	43.78	43.1	44.25	45.00	-19.1	29,996	-0.06%
2020/10/05	28	42.47	31.1	42.48	42.90	-3.1	29,823	-0.01%
2020/09/30	8	40.69	12	40.88	40.75	-4	29,671	-0.01%
2020/09/29	0.1	41.60	0	0.00	41.55	0.1	29,783	0.00%
2020/09/28	21	41.69	2	41.75	41.85	19	30,098	0.06%
2020/09/25	17	41.46	3	42.02	41.15	14	30,399	0.05%
2020/09/24	12.1	43.36	2	43.95	43.05	10.1	30,492	0.03%
2020/09/23	6	46.08	5	45.43	45.00	1	30,640	0.00%
2020/09/22	11	45.71	7	46.16	45.70	4	30,888	0.01%
2020/09/21	3	47.23	17.4	46.98	47.25	-14.4	31,357	-0.05%
2020/09/18	0	0.00	1	47.05	46.95	-1	31,337	0.00%
2020/09/17	0	0.00	2	47.05	47.00	-2	31,523	-0.01%
2020/09/16	10	47.84	1	47.45	47.05	9	31,661	0.03%
2020/09/15	11	47.40	11	47.61	47.50	0	31,599	0.00%
2020/09/14	9	47.57	12	47.71	46.60	-3	31,791	-0.01%
2020/09/11	16	47.13	27	47.15	47.30	-11	32,083	-0.03%
2020/09/10	9.6	46.86	39.1	47.24	46.25	-29.5	32,395	-0.09%
2020/09/09	9	44.55	34	44.82	45.15	-25	31,771	-0.08%
2020/09/08	1	44.55	7	44.44	44.05	-6	31,868	-0.02%
2020/09/07	18.4	44.90	7	45.16	44.40	11.4	32,136	0.04%
2020/09/04	4	44.24	11	44.65	44.80	-7	32,370	-0.02%
2020/09/03	17	44.92	24	44.99	44.40	-7	32,591	-0.02%
2020/09/02	11	45.14	5	45.00	45.00	6	32,629	0.02%
2020/09/01	22	45.28	24	44.89	45.40	-2	32,858	-0.01%
2020/08/31	13	43.98	6	43.83	43.65	7	32,742	0.02%
2020/08/28	5	43.89	1	43.80	44.30	4	33,059	0.01%
2020/08/27	15	44.38	32	43.85	43.80	-17	33,321	-0.05%
2020/08/26	24	44.31	7	44.22	44.35	17	33,705	0.05%
2020/08/25	19	45.01	2	45.28	45.05	17	33,837	0.05%
2020/08/24	6	45.33	12	44.89	45.45	-6	33,911	-0.02%
2020/08/21	55	45.53	8	45.18	45.15	47	34,534	0.14%
2020/08/20	31.4	44.96	49	44.42	44.05	-17.6	34,238	-0.05%
2020/08/19	22.3	48.48	17	48.06	47.70	5.3	33,907	0.02%
2020/08/18	35	49.63	2	49.85	49.15	33	33,793	0.10%
2020/08/17	27	50.42	28	50.54	50.20	-1	33,918	0.00%
2020/08/14	26	49.89	27	49.90	50.50	-1	34,313	0.00%
2020/08/13	127	51.09	61	51.35	49.25	66	34,217	0.19%	大買/
2020/08/12	83	53.24	28.5	53.46	53.10	54.5	33,525	0.16%
2020/08/11	38	52.58	61	53.05	52.50	-23	33,359	-0.07%
2020/08/10	29	52.51	27	51.55	51.00	2	33,122	0.01%
2020/08/07	42	53.48	49	53.81	52.80	-7	32,895	-0.02%
2020/08/06	63	53.40	39	53.12	53.40	24	32,555	0.07%
2020/08/05	82	52.35	126	52.53	52.50	-44	32,338	-0.14%	大賣/
2020/08/04	69	49.35	70	49.47	49.55	-1	31,486	0.00%
2020/08/03	4	48.61	6	48.91	48.50	-2	31,569	-0.01%
2020/07/31	13	48.43	24	48.55	48.50	-11	32,031	-0.03%
2020/07/30	11	48.47	28	48.79	49.25	-17	32,010	-0.05%
2020/07/29	25	47.03	12	47.10	47.25	13	31,895	0.04%
2020/07/28	19	47.52	26	48.03	46.90	-7	32,192	-0.02%
2020/07/27	22	48.07	42	47.75	47.55	-20	32,879	-0.06%
2020/07/24	41	48.94	25	48.81	48.40	16	33,427	0.05%
2020/07/23	19	50.21	29	50.25	50.30	-10	33,217	-0.03%
2020/07/22	9	49.47	26	49.51	49.45	-17	33,065	-0.05%
2020/07/21	84	49.52	36.1	49.41	49.00	47.9	33,126	0.14%
2020/07/20	8	47.14	30.5	47.52	48.40	-22.5	32,756	-0.07%
2020/07/17	25	46.12	9	46.13	45.85	16	32,592	0.05%
2020/07/16	24	45.73	62	45.79	45.45	-38	33,170	-0.11%
2020/07/15	15	44.62	11	45.94	44.55	4	33,437	0.01%
2020/07/14	35	45.82	13	45.83	45.50	22	33,917	0.06%
2020/07/13	18.1	45.04	38	45.08	45.40	-19.9	33,967	-0.06%
2020/07/10	73	46.30	24	46.58	45.15	49	34,161	0.14%
2020/07/09	15	48.95	16	49.12	49.00	-1	34,187	0.00%
2020/07/08	16	49.76	14	50.04	49.80	2	34,151	0.01%
2020/07/07	22	49.33	28	49.53	49.35	-6	34,128	-0.02%
2020/07/06	19	49.99	204	49.96	50.00	-185	34,344	-0.54%	大賣/鉅額交易
2020/07/03	46	48.56	20	48.48	48.50	26	34,444	0.08%
2020/07/02	14	47.70	9	47.91	48.00	5	34,802	0.01%
2020/07/01	19	47.48	13	47.76	47.20	6	34,772	0.02%
2020/06/30	19	48.13	18	47.87	47.70	1	34,841	0.00%
2020/06/29	5	46.61	0	0.00	46.70	5	34,695	0.01%
2020/06/24	5	46.16	11	46.48	47.10	-6	34,962	-0.02%
2020/06/23	3	46.22	5	46.43	46.00	-2	35,446	-0.01%
2020/06/22	39	46.67	21	46.63	46.60	18	36,010	0.05%
2020/06/19	25	47.36	8	47.49	47.45	17	36,293	0.05%
2020/06/18	52	46.95	64	47.21	47.85	-12	36,159	-0.03%
2020/06/17	18	46.32	57	46.35	46.05	-39	35,660	-0.11%
2020/06/16	3	44.77	4	44.64	44.80	-1	35,667	0.00%
2020/06/15	10	44.32	7	44.46	43.70	3	35,849	0.01%
2020/06/12	48	44.26	14	44.01	45.00	34	36,083	0.09%
2020/06/11	27	45.45	30	45.23	44.50	-3	36,124	-0.01%
2020/06/10	10	46.21	49	46.09	46.00	-39	36,030	-0.11%
2020/06/09	11	45.43	6	45.35	45.60	5	36,039	0.01%
2020/06/08	10	45.28	34	45.30	45.25	-24	36,199	-0.07%
2020/06/05	18	44.55	12	44.51	44.25	6	36,074	0.02%
2020/06/04	38	44.86	26	44.92	44.60	12	36,091	0.03%
2020/06/03	15	43.98	20	44.00	44.05	-5	35,916	-0.01%
2020/06/02	34	43.20	33	43.49	43.20	1	35,702	0.00%
2020/06/01	61	43.08	37	43.24	43.20	24	35,377	0.07%
2020/05/29	29	42.06	10	42.10	42.00	19	35,022	0.05%
2020/05/28	141	42.85	227	42.61	42.10	-86	34,916	-0.25%	大買/大賣/
2020/05/27	10	40.95	8	40.83	40.95	2	34,122	0.01%
2020/05/26	2	40.35	2	40.95	40.15	0	34,051	0.00%
2020/05/25	9	39.31	23	39.25	40.15	-14	33,907	-0.04%
2020/05/22	20	40.31	18	40.13	39.60	2	33,612	0.01%
2020/05/21	12	40.34	7	40.40	41.30	5	33,201	0.02%
2020/05/20	8	38.84	14	39.21	39.15	-6	32,618	-0.02%
2020/05/19	29	39.64	19	39.54	39.30	10	32,530	0.03%
2020/05/18	53	39.84	23	39.72	38.85	30	31,990	0.09%
2020/05/15	30	42.16	23	41.92	42.00	7	31,299	0.02%
2020/05/14	30	42.97	34	42.91	41.95	-4	30,723	-0.01%
2020/05/13	9	43.78	6	43.85	44.10	3	30,202	0.01%
2020/05/12	33.5	44.01	19	43.73	44.25	14.5	30,079	0.05%
2020/05/11	67	43.03	71	43.19	43.00	-4	29,914	-0.01%
2020/05/08	21	41.94	11	41.95	41.55	10	29,380	0.03%
2020/05/07	2	40.78	16	40.88	41.00	-14	29,258	-0.05%
2020/05/06	12	39.27	22	39.42	39.25	-10	28,739	-0.03%
2020/05/05	23	40.00	34	39.71	39.10	-11	28,655	-0.04%
2020/05/04	29	39.47	33	39.53	39.50	-4	28,432	-0.01%
2020/04/30	56	39.14	77	39.30	39.95	-21	28,255	-0.07%
2020/04/29	45	37.58	41	37.35	37.55	4	27,612	0.01%
2020/04/28	18	36.89	8	36.60	36.45	10	27,050	0.04%
2020/04/27	18	36.43	10	36.65	36.65	8	26,985	0.03%
2020/04/24	7	35.61	14	35.64	35.45	-7	26,688	-0.03%
2020/04/23	69	35.89	2	35.90	35.35	67	26,299	0.25%
2020/04/22	2	35.10	5	34.87	35.70	-3	25,993	-0.01%
2020/04/21	49	36.71	27	36.51	35.70	22	25,836	0.09%
2020/04/20	26	36.39	32	36.47	36.75	-6	25,133	-0.02%
2020/04/17	51	35.87	81	35.77	35.40	-30	24,815	-0.12%
2020/04/16	9	34.72	5	34.86	34.70	4	24,354	0.02%
2020/04/15	31	35.29	5	35.37	34.50	26	24,732	0.11%
2020/04/14	33	34.89	35	34.96	34.90	-2	24,488	-0.01%
2020/04/13	11	34.00	6	34.11	33.60	5	24,494	0.02%
2020/04/10	6	34.04	1	34.15	34.20	5	24,821	0.02%
2020/04/09	41	35.51	58	35.24	34.00	-17	25,514	-0.07%
2020/04/08	18	35.19	15	35.31	35.20	3	25,418	0.01%
2020/04/07	41	34.21	22	34.83	34.70	19	24,919	0.08%
2020/04/06	38	32.25	16	32.05	32.65	22	24,255	0.09%
2020/04/01	0	0.00	1	31.30	31.75	-1	23,929	0.00%
2020/03/31	3	31.33	3	31.63	31.25	0	23,832	0.00%
2020/03/30	4	31.03	9	30.32	31.10	-5	23,473	-0.02%
2020/03/27	90	32.12	49	31.38	30.80	41	23,145	0.18%
2020/03/26	19	30.32	3	30.82	31.30	16	22,533	0.07%
2020/03/25	17	28.68	17	29.33	29.40	0	21,867	0.00%
2020/03/24	0	0.00	56.1	26.47	26.75	-56.1	21,608	-0.26%
2020/03/23	3.3	24.82	35	24.76	24.50	-31.7	21,739	-0.15%
2020/03/20	16	25.41	39	25.42	25.85	-23	21,736	-0.11%
2020/03/19	35	24.03	31	23.90	23.50	4	21,555	0.02%
2020/03/18	65.2	27.49	40	26.86	26.10	25.2	21,752	0.12%
2020/03/17	19.6	28.56	11	28.75	27.70	8.6	21,544	0.04%
2020/03/16	54.1	31.08	17	31.32	29.70	37.1	21,262	0.17%
2020/03/13	14	31.48	17	31.39	32.05	-3	21,042	-0.01%
2020/03/12	48.1	35.85	33	35.76	34.75	15.1	20,873	0.07%
2020/03/11	9	39.44	4	39.50	38.50	5	20,670	0.02%
2020/03/10	4.1	38.65	4	38.33	38.75	0.1	20,469	0.00%
2020/03/09	18	40.17	2	39.85	38.90	16	20,550	0.08%
2020/03/06	5	40.96	9	41.23	41.15	-4	20,496	-0.02%
2020/03/05	0	0.00	9.1	40.81	40.60	-9.1	20,648	-0.04%
2020/03/04	3	39.03	3	39.53	39.40	0	20,493	0.00%
2020/03/03	1	39.85	2	40.48	39.70	-1	20,513	0.00%
2020/03/02	2	39.00	0	0.00	39.00	2	20,483	0.01%
2020/02/27	23.1	39.29	6	39.86	39.00	17.1	20,539	0.08%
2020/02/26	2.1	42.07	17	42.76	41.35	-14.9	20,352	-0.07%
2020/02/25	2	43.55	0	0.00	43.45	2	20,386	0.01%
2020/02/24	2	43.50	0	0.00	43.65	2	20,577	0.01%
2020/02/21	4	43.88	0	0.00	43.75	4	20,871	0.02%
2020/02/20	0	0.00	22	43.92	44.05	-22	21,172	-0.10%
2020/02/19	10	43.03	0	0.00	42.85	10	21,259	0.05%
2020/02/18	2	43.15	6	43.38	43.10	-4	21,748	-0.02%
2020/02/17	5	43.29	4	42.99	43.25	1	22,448	0.00%
2020/02/14	25	43.50	13	43.40	43.10	12	23,240	0.05%
2020/02/13	64	44.15	45	43.50	43.20	19	24,558	0.08%
2020/02/12	6	44.08	17.1	44.39	44.60	-11.1	25,914	-0.04%
2020/02/11	14	41.61	19.1	41.74	41.85	-5.1	25,711	-0.02%
2020/02/10	44.1	39.17	39	39.55	39.75	5.1	25,801	0.02%
2020/02/07	5	41.24	0	0.00	41.05	5	25,899	0.02%
2020/02/06	2	41.78	0	0.00	42.25	2	26,299	0.01%
2020/02/05	1	40.80	1	41.20	41.20	0	26,896	0.00%
2020/02/04	19	42.01	13.1	41.94	41.30	5.9	27,189	0.02%
2020/02/03	16.1	39.72	32	39.65	40.00	-15.9	27,672	-0.06%
2020/01/31	8	40.45	13	40.71	40.90	-5	28,052	-0.02%
2020/01/30	3.1	42.45	3	43.05	41.85	0.1	28,072	0.00%
2020/01/20	2	45.90	1	46.05	46.45	1	28,233	0.00%
2020/01/17	1	45.45	3	46.05	45.45	-2	28,649	-0.01%
2020/01/16	8	45.68	6	46.34	45.55	2	28,846	0.01%
2020/01/15	1	46.75	3	46.97	46.30	-2	28,983	-0.01%
2020/01/14	58	46.55	118	46.38	46.80	-60	29,176	-0.21%	大賣/
2020/01/13	11	46.64	14	46.33	46.35	-3	29,078	-0.01%
2020/01/10	5	45.50	27	45.44	45.65	-22	29,337	-0.07%
2020/01/09	57	45.32	34.1	45.16	45.20	22.9	29,326	0.08%
2020/01/08	13	43.07	20	43.17	43.40	-7	29,063	-0.02%
2020/01/07	27	42.71	30.1	43.13	43.20	-3.1	29,218	-0.01%
2020/01/06	26.1	41.97	112	41.71	41.65	-85.9	29,767	-0.29%	大賣/
2020/01/03	136	44.98	56	44.30	43.85	80	29,727	0.27%	大買/
2020/01/02	30	46.29	28	46.56	47.00	2	29,685	0.01%
2019/12/31	3	45.12	9	45.21	45.10	-6	29,739	-0.02%
2019/12/30	4	44.95	1	45.10	44.90	3	30,178	0.01%
2019/12/27	4	45.13	3	45.38	45.40	1	30,544	0.00%
2019/12/26	24	45.28	16	45.14	45.15	8	31,259	0.03%
2019/12/25	24	46.69	8	46.74	46.40	16	31,405	0.05%
2019/12/24	5	46.50	14	46.34	46.25	-9	31,752	-0.03%
2019/12/23	78.1	46.39	14	46.32	45.90	64.1	31,981	0.20%
2019/12/20	6	46.65	21	46.68	46.80	-15	32,123	-0.05%
2019/12/19	9	46.21	6	46.50	45.90	3	32,661	0.01%
2019/12/18	68	46.30	0	0.00	46.00	68	33,134	0.21%
2019/12/17	14	48.01	4	48.13	47.90	10	33,154	0.03%
2019/12/16	33	47.13	48.1	47.15	47.90	-15.1	33,259	-0.05%
2019/12/13	45.1	46.59	18	46.77	45.80	27.1	33,304	0.08%
2019/12/12	3	48.47	9.1	48.41	48.75	-6.1	33,254	-0.02%
2019/12/11	10	47.67	13	47.72	47.70	-3	33,557	-0.01%
2019/12/10	0	0.00	2	47.95	48.30	-2	33,920	-0.01%
2019/12/09	25	48.69	9	48.44	47.75	16	34,326	0.05%
2019/12/06	11	47.53	6	47.81	47.45	5	34,645	0.01%
2019/12/05	4	47.71	6	47.78	47.95	-2	35,780	-0.01%
2019/12/04	30.1	47.28	9	47.80	46.90	21.1	37,666	0.06%
2019/12/03	40	48.79	13	49.10	48.45	27	39,329	0.07%
2019/12/02	19	48.06	35	48.95	49.90	-16	39,620	-0.04%
2019/11/29	13	48.85	1	48.80	48.95	12	39,645	0.03%
2019/11/28	59	49.50	21	49.70	49.40	38	39,863	0.10%
2019/11/27	57	50.45	11	50.40	50.00	46	41,176	0.11%
2019/11/26	22	50.61	23	50.69	50.50	-1	41,983	0.00%
2019/11/25	8	49.89	5	50.10	49.60	3	42,057	0.01%
2019/11/22	30	49.25	31	49.67	49.50	-1	42,338	0.00%
2019/11/21	42	49.95	26.3	49.61	49.50	15.7	42,736	0.04%
2019/11/20	19	50.11	9	50.50	50.60	10	43,309	0.02%
2019/11/19	18	50.62	14	51.13	50.60	4	45,154	0.01%
2019/11/18	31	51.26	8	51.33	51.20	23	45,711	0.05%
2019/11/15	27	51.98	42	51.89	51.00	-15	45,973	-0.03%
2019/11/14	90	50.80	93	51.45	52.20	-3	46,146	-0.01%
2019/11/13	85	49.80	86	50.20	50.90	-1	46,986	0.00%
2019/11/12	92	48.08	88	49.24	50.10	4	47,221	0.01%
2019/11/11	87	47.09	105	47.29	47.05	-18	46,232	-0.04%	大賣/
2019/11/08	18	43.82	45	44.14	44.70	-27	44,678	-0.06%
2019/11/07	12	43.19	22	43.32	43.30	-10	44,375	-0.02%
2019/11/06	17	44.30	7	44.61	43.90	10	44,263	0.02%
2019/11/05	4	44.71	10	45.17	45.45	-6	43,928	-0.01%
2019/11/04	24	44.59	33	44.57	45.00	-9	43,667	-0.02%
2019/11/01	17	42.78	7	42.97	43.00	10	43,027	0.02%
2019/10/31	20	42.47	43	42.37	42.75	-23	42,830	-0.05%
2019/10/30	27	41.28	44	41.51	41.80	-17	42,219	-0.04%
2019/10/29	10	41.32	29	41.74	40.75	-19	41,778	-0.05%
2019/10/28	2	41.30	32	41.63	41.80	-30	41,663	-0.07%
2019/10/25	9	40.37	8	40.48	40.75	1	41,324	0.00%
2019/10/24	6	41.19	8	41.65	41.50	-2	41,037	0.00%
2019/10/23	11	41.36	33	41.74	41.85	-22	41,300	-0.05%
2019/10/22	53	41.66	34	41.06	40.95	19	42,375	0.04%
2019/10/21	20	41.37	102	41.39	41.30	-82	43,052	-0.19%	大賣/
2019/10/18	30	41.06	92	41.71	41.30	-62	43,326	-0.14%
2019/10/17	104	40.93	6	40.94	40.85	98	43,947	0.22%	大買/
2019/10/16	22	40.90	40	41.03	41.30	-18	44,070	-0.04%
2019/10/15	87	41.65	83	40.71	40.75	4	43,931	0.01%
2019/10/14	102	41.00	91	40.70	41.20	11	44,038	0.02%	大買/
2019/10/09	20	38.79	22	38.95	38.60	-2	43,419	0.00%
2019/10/08	40	38.31	59	38.87	38.95	-19	43,382	-0.04%
2019/10/07	4	38.54	33	38.50	38.15	-29	42,489	-0.07%
2019/10/04	9	37.79	19	37.71	37.90	-10	41,966	-0.02%
2019/10/03	7	37.14	5	37.21	37.70	2	41,536	0.00%
2019/10/02	17	36.89	32	37.06	37.80	-15	41,033	-0.04%
2019/10/01	2	35.18	5.1	35.60	35.90	-3.1	40,230	-0.01%
2019/09/27	4.1	34.73	10	34.75	34.75	-5.9	39,831	-0.01%
2019/09/26	4	35.71	0	0.00	35.60	4	39,393	0.01%
2019/09/25	8	35.73	1	35.85	36.10	7	39,158	0.02%
2019/09/24	21	36.64	12	36.39	35.80	9	39,255	0.02%
2019/09/23	8	37.94	337	37.67	37.50	-329	38,966	-0.84%	大賣/鉅額交易
2019/09/20	3	37.00	17	36.99	36.85	-14	38,463	-0.04%
2019/09/19	5	36.60	11.2	36.93	36.95	-6.2	37,999	-0.02%
2019/09/18	10	36.75	47	36.99	36.50	-37	37,726	-0.10%
2019/09/17	16	36.77	4	36.81	36.70	12	37,174	0.03%
2019/09/16	45	36.51	5	36.25	36.25	40	37,095	0.11%
2019/09/12	7	35.88	45	36.09	35.85	-38	36,562	-0.10%
2019/09/11	0	0.00	11	35.57	35.55	-11	36,167	-0.03%
2019/09/10	75	35.79	37	35.68	35.70	38	35,595	0.11%
2019/09/09	127.2	36.76	97	36.27	35.55	30.2	35,065	0.09%	大買/
2019/09/06	136	37.56	53	37.35	37.00	83	34,262	0.24%	大買/
2019/09/05	88	35.55	127	36.14	36.60	-39	32,356	-0.12%	大賣/
2019/09/04	28	32.67	25	32.71	33.30	3	30,454	0.01%
2019/09/03	16	32.40	14	32.74	32.10	2	30,089	0.01%
2019/09/02	3	32.15	2	32.15	32.50	1	29,806	0.00%
2019/08/30	45	32.75	54	32.83	32.10	-9	29,435	-0.03%
2019/08/29	33	31.71	24	31.92	32.15	9	28,021	0.03%
2019/08/28	23	31.12	26	30.71	30.65	-3	27,048	-0.01%
2019/08/27	36	31.47	15	31.02	30.80	21	26,720	0.08%
2019/08/26	21	31.41	3	31.13	30.95	18	26,329	0.07%
2019/08/23	22	32.53	21	32.26	32.40	1	25,684	0.00%
2019/08/22	22	31.57	57	31.92	32.80	-35	24,986	-0.14%
2019/08/21	10	30.32	25	30.10	30.60	-15	22,932	-0.07%
2019/08/20	15	29.87	13	29.19	29.10	2	22,112	0.01%
2019/08/19	12	29.83	17	29.98	29.60	-5	21,683	-0.02%
2019/08/16	34	29.59	37.1	29.69	29.50	-3.1	21,065	-0.01%
2019/08/15	7	28.61	22.2	28.44	28.60	-15.2	19,576	-0.08%
2019/08/14	3	27.52	51	27.56	27.50	-48	18,507	-0.26%
2019/08/13	1	26.60	0	0.00	26.65	1	18,053	0.01%
2019/08/12	1	26.75	32	26.81	26.75	-31	18,163	-0.17%
2019/08/08	55	26.61	17	26.81	26.85	38	18,476	0.21%
2019/08/06	3	25.53	7	25.25	26.25	-4	18,355	-0.02%
2019/08/05	3	25.58	0	0.00	25.50	3	18,274	0.02%
2019/08/02	3	25.67	4	25.73	26.00	-1	18,250	-0.01%
2019/08/01	3	26.43	6	26.81	26.40	-3	18,095	-0.02%
2019/07/31	31	26.69	5	26.90	27.00	26	17,994	0.14%
2019/07/30	2	26.43	0	0.00	26.20	2	17,759	0.01%
2019/07/29	5	26.55	0	0.00	26.50	5	17,817	0.03%
2019/07/26	11	26.57	6	26.45	26.75	5	17,716	0.03%
2019/07/25	41	26.92	81	26.80	27.05	-40	17,541	-0.23%
2019/07/24	55.2	26.93	145	26.83	26.35	-89.8	17,125	-0.52%	大賣/
2019/07/23	87.1	28.58	0	0.00	28.20	87.1	16,007	0.54%
2019/07/22	100	28.89	3	28.90	29.00	97	14,988	0.65%
2019/07/19	28	29.61	27	29.63	29.25	1	14,758	0.01%
2019/07/18	1	29.05	6	29.01	29.05	-5	14,620	-0.03%
2019/07/17	3	28.57	23	28.50	28.70	-20	14,531	-0.14%
2019/07/16	8	28.48	57	28.37	28.60	-49	14,662	-0.33%
2019/07/15	5	27.87	4	27.63	28.20	1	14,314	0.01%
2019/07/12	4	27.08	48	26.90	27.10	-44	14,129	-0.31%
2019/07/11	57	25.83	13	25.99	25.95	44	14,174	0.31%
2019/07/10	0	0.00	140	26.38	26.30	-140	14,850	-0.94%	大賣/鉅額交易
2019/07/09	4	26.38	1	26.25	26.20	3	15,220	0.02%
2019/07/08	3	26.45	0	0.00	26.40	3	16,078	0.02%
2019/07/05	5	26.95	13	26.73	26.70	-8	16,403	-0.05%
2019/07/04	5	26.85	6	26.89	26.90	-1	16,726	-0.01%
2019/07/03	0	0.00	1	26.70	26.65	-1	16,980	-0.01%
2019/07/02	3	26.75	9	26.64	26.65	-6	17,478	-0.03%
2019/07/01	18	26.58	16.2	26.55	26.60	1.8	18,100	0.01%
2019/06/28	59	26.16	0	0.00	26.05	59	18,963	0.31%
2019/06/27	0	0.00	3	25.77	26.00	-3	20,197	-0.01%
2019/06/26	1	25.35	20	25.30	25.35	-19	20,600	-0.09%
2019/06/25	4	25.40	0	0.00	25.30	4	20,709	0.02%
2019/06/24	3	25.75	6	25.65	25.80	-3	20,854	-0.01%
2019/06/21	22	26.12	15	26.15	25.95	7	20,896	0.03%
2019/06/20	0	0.00	2	25.43	25.35	-2	20,493	-0.01%
2019/06/19	2	25.28	5	25.30	25.25	-3	20,503	-0.01%
2019/06/18	0	0.00	5	24.90	24.85	-5	20,559	-0.02%
2019/06/17	1	24.85	1	25.10	24.95	0	20,649	0.00%
2019/06/14	62	25.35	62	25.14	25.00	0	20,766	0.00%
2019/06/12	21	25.15	35.2	25.04	25.20	-14.2	20,296	-0.07%
2019/06/11	20	24.90	3	24.92	24.90	17	20,305	0.08%
2019/06/10	7	24.27	4.2	24.09	24.35	2.8	20,085	0.01%
2019/06/05	3	23.90	1	23.95	23.45	2	20,117	0.01%
2019/06/04	0	0.00	2	23.45	23.50	-2	20,139	-0.01%
2019/06/03	0	0.00	20	23.20	23.35	-20	20,228	-0.10%
2019/05/31	0	0.00	0.2	23.20	23.15	-0.2	20,259	0.00%
2019/05/30	19	22.73	23	22.50	22.80	-4	20,363	-0.02%
2019/05/29	0.2	22.25	10	22.15	22.05	-9.8	20,338	-0.05%
2019/05/28	8	22.83	7	23.01	22.60	1	20,280	0.00%
2019/05/27	1	22.65	24	22.90	23.15	-23	20,272	-0.11%
2019/05/23	37	23.31	9	23.68	23.70	28	20,268	0.14%
2019/05/22	33	23.70	40	23.77	23.55	-7	20,365	-0.03%
2019/05/21	5.2	23.15	41	23.25	23.20	-35.8	20,493	-0.17%
2019/05/20	8	23.58	8	23.81	23.50	0	21,209	0.00%
2019/05/17	59	23.81	86	23.94	23.75	-27	21,337	-0.13%
2019/05/16	14	24.33	23	24.15	23.65	-9	21,310	-0.04%
2019/05/15	49	23.97	37	23.87	23.95	12	21,224	0.06%
2019/05/14	10	23.05	4	23.35	23.50	6	21,291	0.03%
2019/05/13	19	23.46	4	23.55	23.10	15	21,387	0.07%
2019/05/10	29	24.02	35	24.24	24.00	-6	21,375	-0.03%
2019/05/09	8	24.47	1	25.10	24.35	7	21,316	0.03%
2019/05/08	28	24.87	35	24.63	25.00	-7	21,224	-0.03%
2019/05/07	33	25.00	16	24.86	24.80	17	21,241	0.08%
2019/05/06	48.2	24.78	41	24.96	24.50	7.2	21,236	0.03%
2019/05/03	15	25.78	0	0.00	25.75	15	20,972	0.07%
2019/05/02	1	25.60	0	0.00	25.70	1	20,975	0.00%
2019/04/30	28	25.36	19	25.46	25.55	9	20,948	0.04%
2019/04/29	15	25.37	17	25.64	25.90	-2	20,870	-0.01%
2019/04/26	42	25.75	12	25.89	25.70	30	20,598	0.15%
2019/04/25	17	26.00	22	26.19	26.10	-5	20,614	-0.02%
2019/04/24	152.2	26.36	28	26.20	25.85	124.2	20,653	0.60%	大買/鉅額交易
2019/04/23	16	27.77	32	27.73	27.55	-16	19,663	-0.08%
2019/04/22	25	28.12	55.2	28.03	28.10	-30.2	19,327	-0.16%
2019/04/19	55	27.44	11	27.74	27.35	44	18,894	0.23%
2019/04/18	100.2	27.36	14	27.46	27.00	86.2	18,667	0.46%
2019/04/17	144	27.84	26	28.07	27.50	118	18,384	0.64%	大買/鉅額交易
2019/04/16	92	28.31	128	28.62	28.05	-36	17,818	-0.20%	大賣/
2019/04/15	3	27.55	7	27.61	27.35	-4	17,098	-0.02%
2019/04/12	71	27.77	114.2	27.78	27.55	-43.2	16,723	-0.26%	大賣/
2019/04/11	77	26.96	12	26.90	26.80	65	15,825	0.41%
2019/04/10	18	26.93	13	26.90	26.90	5	15,437	0.03%
2019/04/09	1.2	26.67	22	26.52	26.45	-20.9	15,118	-0.14%
2019/04/08	63	27.31	66	27.42	27.05	-3	14,820	-0.02%
2019/04/03	60	26.47	57	26.60	26.60	3	14,225	0.02%
2019/04/02	21	26.13	44	26.13	26.40	-23	13,501	-0.17%
2019/04/01	134	25.51	158	25.30	25.30	-24	12,231	-0.20%	大買/大賣/
2019/03/29	6	23.60	22.2	23.00	23.70	-16.2	10,574	-0.15%
2019/03/28	33	22.53	12	22.58	22.70	21	10,037	0.21%
2019/03/27	0	0.00	18.1	22.47	22.70	-18.1	10,028	-0.18%
2019/03/26	6	21.84	0	0.00	21.70	6	10,195	0.06%
2019/03/25	4	21.80	7	21.95	22.00	-3	10,179	-0.03%
2019/03/22	22	22.39	8	22.67	22.35	14	10,200	0.14%
2019/03/21	13	22.61	16	22.66	22.60	-3	10,207	-0.03%
2019/03/20	3	22.45	5	22.44	22.35	-2	10,283	-0.02%
2019/03/19	1	22.60	2	22.53	22.35	-1	10,382	-0.01%
2019/03/18	5	22.20	7	22.11	22.15	-2	10,457	-0.02%
2019/03/15	6	21.60	2	21.80	21.80	4	10,411	0.04%
2019/03/14	17.1	21.62	1	21.45	21.50	16.1	10,552	0.15%
2019/03/13	3	22.27	0	0.00	22.20	3	10,743	0.03%
2019/03/12	13	22.63	0.2	22.60	22.40	12.8	10,932	0.12%
2019/03/11	3	21.90	0	0.00	22.10	3	11,167	0.03%
2019/03/08	4.2	21.63	37	21.74	21.65	-32.8	11,761	-0.28%
2019/03/07	12.2	22.29	6	22.30	22.20	6.2	11,895	0.05%
2019/03/06	1	22.85	12	22.91	22.90	-11	12,051	-0.09%
2019/03/05	1	22.80	3	22.95	22.80	-2	12,248	-0.02%
2019/03/04	9	22.83	0	0.00	22.95	9	12,222	0.07%
2019/02/27	9	22.83	2	23.10	22.70	7	12,217	0.06%
2019/02/26	38	23.05	3	22.97	23.05	35	12,267	0.29%
2019/02/25	11	23.00	5	22.95	23.00	6	12,418	0.05%
2019/02/21	12	22.77	16	22.80	23.20	-4	12,366	-0.03%
2019/02/20	10	22.80	8	22.94	22.95	2	12,650	0.02%
2019/02/19	47	22.73	56	22.94	23.05	-9	12,561	-0.07%
2019/02/18	7	21.70	2	21.88	21.90	5	11,968	0.04%
2019/02/15	0	0.00	1	21.50	21.55	-1	12,015	-0.01%
2019/02/14	11	21.77	3	21.93	21.50	8	12,021	0.07%
2019/02/13	1	21.65	1	21.60	21.70	0	11,962	0.00%
2019/02/12	1	21.20	2.2	21.55	21.60	-1.2	12,446	-0.01%
2019/02/11	0	0.00	1	20.90	21.20	-1	12,566	-0.01%
2019/01/30	1	20.80	0	0.00	20.60	1	12,660	0.01%
2019/01/28	0	0.00	2	21.00	20.85	-2	13,415	-0.01%
2019/01/25	2	20.68	0	0.00	20.70	2	13,626	0.01%
2019/01/24	0	0.00	1	20.50	20.50	-1	13,733	-0.01%
2019/01/23	0	0.00	1	20.40	20.50	-1	13,935	-0.01%
2019/01/22	1	20.20	0	0.00	20.20	1	14,072	0.01%
2019/01/21	1	20.75	0	0.00	20.70	1	14,161	0.01%
2019/01/17	1	20.55	2	20.58	20.30	-1	14,486	-0.01%
2019/01/16	2	20.48	80.1	20.43	20.60	-78.1	14,495	-0.54%
2019/01/11	0	0.00	2	20.00	19.90	-2	14,692	-0.01%
2019/01/09	1	19.90	0	0.00	19.90	1	15,386	0.01%
2019/01/04	0	0.00	1	19.20	19.20	-1	15,783	-0.01%
2019/01/03	0	0.00	4	20.05	19.80	-4	15,907	-0.03%
2018/12/27	0	0.00	5	20.40	20.20	-5	16,852	-0.03%
2018/12/26	1.1	20.31	6	20.08	19.90	-4.9	16,926	-0.03%
2018/12/25	1	20.15	0	0.00	20.15	1	17,065	0.01%
2018/12/21	0	0.00	7	20.40	20.95	-7	17,410	-0.04%
2018/12/20	2.2	20.53	0	0.00	20.60	2.2	17,722	0.01%
2018/12/19	10	21.76	3	21.77	21.30	7	17,714	0.04%
2018/12/18	3	21.00	0	0.00	21.05	3	17,683	0.02%
2018/12/14	11	21.69	0	0.00	21.50	11	17,781	0.06%
2018/12/13	2	21.90	4	21.90	21.95	-2	17,820	-0.01%
2018/12/12	5	21.65	3.2	21.50	21.60	1.8	17,689	0.01%
2018/12/11	1	21.15	6	21.54	21.10	-5	17,662	-0.03%
2018/12/10	9	20.72	3	20.95	20.65	6	17,651	0.03%
2018/12/07	82	21.15	40	21.01	21.20	42	17,651	0.24%
2018/12/06	13.2	21.03	7	20.96	20.35	6.2	17,640	0.04%
2018/12/05	82	21.69	2	21.85	21.80	80	17,458	0.46%
2018/12/04	102	22.53	2	22.50	22.40	100	17,852	0.56%	大買/
2018/12/03	25	21.55	27	21.92	22.30	-2	17,951	-0.01%
2018/11/30	8	20.46	2	20.43	20.40	6	17,427	0.03%
2018/11/29	5	20.54	2	20.78	20.00	3	17,294	0.02%
2018/11/28	1	20.20	7.1	20.11	20.35	-6.1	17,213	-0.04%
2018/11/27	0	0.00	27	19.85	19.85	-27	17,126	-0.16%
2018/11/23	2	19.05	0	0.00	19.05	2	17,118	0.01%
2018/11/22	2	19.78	3	20.07	19.45	-1	17,050	-0.01%
2018/11/21	1	19.40	2	19.40	19.55	-1	16,899	-0.01%
2018/11/20	3	19.72	1	19.75	19.65	2	16,952	0.01%
2018/11/19	16	20.21	29	20.34	20.10	-13	17,034	-0.08%
2018/11/15	0	0.00	2.2	19.60	19.55	-2.2	16,886	-0.01%
2018/11/14	0	0.00	3	19.10	19.10	-3	16,986	-0.02%
2018/11/12	15	18.23	15	18.50	18.60	0	17,024	0.00%
2018/11/09	32	18.28	15	18.00	18.30	17	16,951	0.10%
2018/11/08	0	0.00	18	19.39	19.00	-18	16,502	-0.11%
2018/11/07	6	18.83	0	0.00	18.85	6	16,287	0.04%
2018/11/06	17.2	19.23	10	19.15	18.75	7.2	16,284	0.04%
2018/11/05	54	20.14	20	20.28	19.90	34	15,950	0.21%
2018/11/02	10	20.75	1.2	21.16	21.30	8.8	15,614	0.06%
2018/11/01	5	19.77	35	20.02	20.30	-30	15,470	-0.19%
2018/10/31	10	19.40	11	19.64	19.80	-1	15,696	-0.01%
2018/10/30	33	19.35	2.3	19.17	19.15	30.8	15,858	0.19%
2018/10/26	10	18.80	24	18.54	18.35	-14	16,437	-0.09%
2018/10/25	52.3	18.54	51	18.74	18.25	1.3	16,927	0.01%
2018/10/24	7.2	19.86	6	20.13	19.75	1.2	16,924	0.01%
2018/10/23	0	0.00	2	20.13	20.10	-2	16,963	-0.01%
2018/10/22	3	20.17	1	20.65	20.80	2	17,118	0.01%
2018/10/19	10	20.39	10	20.19	20.45	0	17,055	0.00%
2018/10/18	7	20.86	21	20.88	20.95	-14	17,019	-0.08%
2018/10/17	5	20.77	0	0.00	20.35	5	16,837	0.03%
2018/10/16	33	21.45	4	21.33	21.20	29	16,856	0.17%
2018/10/15	23	20.74	21	20.73	20.75	2	16,972	0.01%
2018/10/12	0	0.00	17.2	19.73	20.10	-17.2	16,971	-0.10%
2018/10/11	9.2	19.39	1	19.70	19.35	8.2	17,020	0.05%
2018/10/09	11	21.82	8	21.70	21.50	3	17,107	0.02%
2018/10/08	1	21.65	1	21.70	21.65	0	17,213	0.00%
2018/10/05	23.3	21.41	29	21.84	21.40	-5.8	17,064	-0.03%
2018/10/04	8	23.61	10	23.47	23.45	-2	16,604	-0.01%
2018/10/03	9.2	23.91	8	24.29	23.70	1.2	16,650	0.01%
2018/10/02	10	24.32	5	24.28	24.50	5	16,732	0.03%
2018/10/01	2	24.35	1	24.45	24.40	1	16,847	0.01%
2018/09/28	13	24.20	0	0.00	24.10	13	16,892	0.08%
2018/09/27	10	24.83	4	24.99	24.65	6	16,787	0.04%
2018/09/25	22	24.82	16.2	24.77	24.70	5.8	16,640	0.04%
2018/09/21	6	23.68	4	23.65	24.10	2	16,420	0.01%
2018/09/20	2.2	23.64	2	23.55	23.25	0.2	16,399	0.00%
2018/09/18	11.2	24.34	10	24.11	23.95	1.2	16,537	0.01%
2018/09/17	9	24.62	17	24.31	24.80	-8	16,679	-0.05%
2018/09/14	9	24.32	22.2	24.40	24.60	-13.2	16,705	-0.08%
2018/09/13	12	23.53	26	23.51	23.55	-14	16,891	-0.08%
2018/09/12	52	23.53	10	23.27	23.10	42	17,158	0.24%
2018/09/11	23	23.40	27	23.60	23.85	-4	17,449	-0.02%
2018/09/10	29.2	23.83	11	23.71	23.30	18.2	18,032	0.10%
2018/09/07	19.2	27.33	24	27.51	25.85	-4.8	19,104	-0.03%
2018/09/06	14	28.06	10	28.00	28.00	4	21,158	0.02%
2018/09/05	1	27.85	0	0.00	27.85	1	22,206	0.00%
2018/09/04	6.1	27.89	7	27.89	27.90	-0.9	22,719	0.00%
2018/09/03	16.1	28.89	74	28.78	28.55	-57.9	22,715	-0.25%
2018/08/31	5	28.97	11	29.30	29.40	-6	22,722	-0.03%
2018/08/30	15	29.11	10	28.95	29.10	5	22,854	0.02%
2018/08/29	19	29.13	15	29.01	29.10	4	22,947	0.02%
2018/08/28	3	29.18	16	29.22	28.90	-13	23,098	-0.06%
2018/08/27	1	28.65	7	29.14	29.25	-6	23,249	-0.03%
2018/08/24	19	28.78	152	28.55	28.80	-133	23,183	-0.57%	大賣/鉅額交易
2018/08/23	190	29.13	4.1	28.80	28.95	185.9	23,073	0.81%	大買/鉅額交易
2018/08/22	13	27.53	8	27.64	27.60	5	22,828	0.02%
2018/08/21	12	27.13	25	27.13	27.20	-13	22,932	-0.06%
2018/08/20	7.2	28.14	10	27.93	27.40	-2.8	23,086	-0.01%
2018/08/17	14	29.50	14	29.50	29.00	0	22,995	0.00%
2018/08/16	14	28.67	6	28.90	29.05	8	23,348	0.03%
2018/08/15	12.1	29.91	20	29.80	29.35	-7.9	23,421	-0.03%
2018/08/14	5	29.78	0	0.00	30.50	5	23,514	0.02%
2018/08/13	4.2	30.39	6	30.28	29.85	-1.9	23,716	-0.01%
2018/08/10	12.1	31.61	11	31.57	31.10	1.1	23,821	0.00%
2018/08/09	5	31.55	13	31.53	31.50	-8	23,939	-0.03%
2018/08/08	10	31.90	3	31.95	31.90	7	24,118	0.03%
2018/08/07	21.1	32.34	20	32.31	32.00	1.1	24,418	0.00%
2018/08/06	4	32.64	13.1	32.73	33.00	-9.1	24,297	-0.04%
2018/08/03	42	32.39	64	32.11	32.00	-22	24,510	-0.09%
2018/08/02	4	32.03	4	32.03	32.20	0	24,651	0.00%
2018/08/01	14	31.61	69.2	31.97	32.20	-55.2	25,327	-0.22%
2018/07/31	13	30.86	18	30.59	30.40	-5	25,290	-0.02%
2018/07/30	13	30.85	7	30.76	30.40	6	25,140	0.02%
2018/07/27	24	30.44	13	30.57	30.90	11	25,161	0.04%
2018/07/26	17	30.01	19.1	30.10	30.25	-2.1	25,300	-0.01%
2018/07/25	1	29.50	19	29.84	30.00	-18	25,565	-0.07%
2018/07/24	0	0.00	6	29.33	29.35	-6	25,400	-0.02%
2018/07/23	85.1	29.19	153	29.16	29.05	-67.9	25,313	-0.27%	大賣/
2018/07/20	2	30.30	2	30.30	30.25	0	25,076	0.00%
2018/07/19	5	29.91	8	29.98	29.95	-3	24,901	-0.01%
2018/07/18	3	30.00	4.1	29.93	30.10	-1.1	24,931	0.00%
2018/07/17	28.1	29.65	6	29.73	29.10	22.1	24,825	0.09%
2018/07/16	8.1	30.36	8	30.69	30.00	0.1	24,839	0.00%
2018/07/13	31	30.98	18	30.96	31.00	13	24,691	0.05%
2018/07/12	11	30.82	3	30.90	31.00	8	24,774	0.03%
2018/07/11	14	30.14	25	30.56	30.75	-11	24,952	-0.04%
2018/07/10	39	30.42	21	30.46	30.35	18	25,171	0.07%
2018/07/06	0.1	31.05	8	30.67	30.80	-7.9	26,899	-0.03%
2018/07/05	0	0.00	1	31.20	30.65	-1	26,945	0.00%
2018/07/04	0	0.00	2	31.70	31.95	-2	26,993	-0.01%
2018/07/03	10	33.07	5	33.06	32.50	5	27,117	0.02%
2018/07/02	0	0.00	1	32.55	32.55	-1	26,962	0.00%
2018/06/29	5	32.09	8	32.08	32.35	-3	27,093	-0.01%
2018/06/28	8.1	32.08	10	32.02	31.65	-1.9	27,009	-0.01%
2018/06/27	5	32.52	3	32.50	32.30	2	26,950	0.01%
2018/06/26	2	32.00	4	32.18	32.55	-2	26,929	-0.01%
2018/06/25	3	33.10	2	33.13	33.00	1	26,886	0.00%
2018/06/22	3.1	33.55	6	33.59	33.15	-2.9	26,980	-0.01%
2018/06/21	33	35.32	0	0.00	34.60	33	26,896	0.12%
2018/06/20	6	34.71	14	34.79	35.60	-8	26,861	-0.03%
2018/06/19	12.2	35.75	78	36.01	34.90	-65.8	26,765	-0.25%
2018/06/15	69.1	38.47	20	38.31	37.70	49.1	26,255	0.19%
2018/06/14	116	38.08	62	37.93	38.90	54	24,915	0.22%	大買/
2018/06/13	214	34.91	53	35.24	35.40	161	22,937	0.70%	大買/鉅額交易
2018/06/12	5	34.60	3.1	34.12	33.80	1.9	22,031	0.01%
2018/06/11	2.1	32.80	0	0.00	32.75	2.1	21,673	0.01%
2018/06/08	2	33.48	5	33.58	33.40	-3	21,921	-0.01%
2018/06/07	6	33.76	3	33.67	33.65	3	22,377	0.01%
2018/06/06	4	34.53	4	34.68	34.55	0	22,251	0.00%
2018/06/05	5	34.82	1	34.70	34.15	4	22,400	0.02%
2018/06/04	4	34.66	18	34.63	34.90	-14	22,455	-0.06%
2018/06/01	3	33.95	0	0.00	33.70	3	22,512	0.01%
2018/05/31	8	33.98	4	34.09	33.60	4	22,802	0.02%
2018/05/30	8	33.66	2	33.88	33.55	6	23,288	0.03%
2018/05/29	12	34.73	9	34.82	34.50	3	23,391	0.01%
2018/05/28	6	34.92	12	34.97	34.95	-6	23,570	-0.03%
2018/05/25	13	34.25	8	34.26	34.20	5	23,415	0.02%
2018/05/24	2	33.95	0	0.00	34.45	2	23,628	0.01%
2018/05/23	14	33.53	0	0.00	33.15	14	23,605	0.06%
2018/05/22	1	33.55	3	33.60	33.40	-2	23,453	-0.01%
2018/05/21	12	33.34	13	33.42	33.80	-1	23,377	0.00%
2018/05/18	8	33.28	0	0.00	32.70	8	23,167	0.03%
2018/05/17	1	33.00	4	33.46	33.30	-3	23,090	-0.01%
2018/05/16	8	33.43	23	33.42	33.10	-15	23,046	-0.07%
2018/05/15	4	34.49	16	34.18	33.80	-12	22,957	-0.05%
2018/05/14	5	34.52	1	34.75	34.15	4	23,036	0.02%
2018/05/11	11	34.70	44	34.63	34.10	-33	23,132	-0.14%
2018/05/10	6	34.21	4	33.98	33.80	2	22,666	0.01%
2018/05/09	56	33.50	24	33.56	33.20	32	22,350	0.14%
2018/05/08	6	32.91	8.1	32.96	32.80	-2.1	21,464	-0.01%
2018/05/07	7	31.20	59	31.05	30.95	-52	21,176	-0.25%
2018/05/04	2	31.63	6	31.00	30.95	-4	21,506	-0.02%
2018/05/03	2	31.68	9.1	31.80	31.75	-7.1	22,074	-0.03%
2018/05/02	59	31.37	43.1	31.35	31.35	15.9	21,805	0.07%
2018/04/30	1	29.85	2	29.73	29.75	-1	21,501	0.00%
2018/04/27	3	29.30	0	0.00	29.30	3	21,559	0.01%
2018/04/26	0.1	29.20	12	29.00	29.00	-11.9	21,626	-0.05%
2018/04/24	1.1	30.09	16	29.88	30.00	-14.9	21,592	-0.07%
2018/04/23	5	31.36	4	31.15	31.00	1	21,465	0.00%
2018/04/20	13	32.44	8	32.39	32.10	5	21,387	0.02%
2018/04/19	6	31.68	4	31.95	31.70	2	21,201	0.01%
2018/04/18	19	31.96	69	31.89	31.70	-50	21,291	-0.23%
2018/04/17	6.1	31.62	13	31.86	31.45	-6.9	21,209	-0.03%
2018/04/16	5	32.88	3	33.10	32.65	2	21,189	0.01%
2018/04/13	63	32.97	76.1	32.90	33.05	-13.1	21,166	-0.06%
2018/04/12	26	30.08	33.1	30.68	31.35	-7.1	20,249	-0.04%
2018/04/11	17.1	29.22	84	28.81	28.50	-66.9	19,771	-0.34%
2018/04/10	0	0.00	2	29.60	29.40	-2	19,800	-0.01%
2018/04/09	14.1	29.32	1	29.65	29.00	13.1	19,934	0.07%
2018/04/03	3	30.07	1	30.15	30.20	2	19,923	0.01%
2018/04/02	6	30.56	4	30.81	30.45	2	20,214	0.01%
2018/03/31	0	0.00	1	29.80	30.05	-1	20,072	0.00%
2018/03/30	2	30.35	0	0.00	29.50	2	20,210	0.01%
2018/03/28	0.1	30.00	0	0.00	29.90	0.1	20,561	0.00%
2018/03/27	16	31.10	30	31.07	30.95	-14	20,417	-0.07%
2018/03/26	23	30.07	29	30.34	30.65	-6	20,355	-0.03%
2018/03/23	31	30.98	32	30.80	30.50	-1	20,233	0.00%
2018/03/22	13	31.77	23	32.06	32.00	-10	19,980	-0.05%
2018/03/21	12	31.10	10	31.55	31.55	2	19,663	0.01%
2018/03/20	42	30.62	1	30.50	30.60	41	19,418	0.21%
2018/03/19	12.1	31.45	1	31.10	31.10	11.1	19,183	0.06%
2018/03/16	2	32.45	4	32.38	32.15	-2	18,762	-0.01%
2018/03/15	37	33.00	0	0.00	32.60	37	18,777	0.20%
2018/03/14	14	33.36	13	33.58	33.20	1	18,836	0.01%
2018/03/13	6	33.11	2	33.05	32.95	4	18,651	0.02%
2018/03/12	2.1	32.40	0	0.00	32.25	2.1	18,307	0.01%
2018/03/09	41	32.56	13	31.90	31.90	28	18,457	0.15%
2018/03/07	34.1	32.14	4	32.68	31.85	30.1	18,602	0.16%
2018/03/06	24	33.13	2	33.40	32.80	22	18,614	0.12%
2018/03/05	4.1	34.44	5	33.77	33.10	-0.9	18,739	0.00%
2018/03/02	4	34.25	7	33.79	34.70	-3	18,481	-0.02%
2018/03/01	25	33.85	21	33.85	33.85	4	18,503	0.02%
2018/02/27	20	34.19	1	34.15	34.00	19	18,561	0.10%
2018/02/26	14	35.82	15	34.88	34.80	-1	19,253	-0.01%
2018/02/23	4	35.80	2.1	34.94	35.85	1.9	19,068	0.01%
2018/02/22	1	33.25	0	0.00	33.30	1	19,016	0.01%
2018/02/21	1	33.80	0	0.00	33.80	1	19,254	0.01%
2018/02/12	2	33.33	5	33.25	33.05	-3	19,375	-0.02%
2018/02/09	5.1	31.97	0	0.00	33.35	5.1	19,537	0.03%
2018/02/08	3	34.32	3	34.50	34.30	0	19,637	0.00%
2018/02/07	21	35.79	55	35.05	34.95	-34	19,961	-0.17%
2018/02/06	35.1	35.43	6	34.45	34.65	29.1	20,642	0.14%
2018/02/05	32	35.19	66.1	35.90	37.20	-34.1	20,457	-0.17%
2018/02/02	21	36.15	5	36.20	35.85	16	20,599	0.08%
2018/02/01	16	36.17	0	0.00	35.65	16	21,815	0.07%
2018/01/31	32.1	36.23	17	36.36	36.20	15.1	22,319	0.07%
2018/01/30	22	37.07	25	37.31	37.15	-3	22,530	-0.01%
2018/01/29	3	35.10	42.1	36.30	36.45	-39.1	23,005	-0.17%
2018/01/26	114.2	36.22	16	36.08	34.90	98.2	23,509	0.42%	大買/
2018/01/25	11	38.25	2	38.60	38.00	9	22,966	0.04%
2018/01/24	8	38.13	17	38.02	38.25	-9	23,424	-0.04%
2018/01/23	12.1	38.74	0	0.00	38.50	12.1	23,505	0.05%
2018/01/22	20	38.93	33	38.98	39.15	-13	23,584	-0.06%
2018/01/19	72	38.70	0	0.00	38.75	72	23,547	0.31%
2018/01/18	14	38.36	11	38.69	38.30	3	23,471	0.01%
2018/01/17	14	38.81	4	38.99	38.70	10	23,421	0.04%
2018/01/16	18	38.86	0	0.00	39.20	18	23,463	0.08%
2018/01/15	20	38.95	11	38.95	38.90	9	23,448	0.04%
2018/01/12	31	39.44	42.1	39.40	39.60	-11.1	23,531	-0.05%
2018/01/11	12	38.48	10	38.50	38.20	2	23,511	0.01%
2018/01/10	7.1	38.03	0	0.00	38.00	7.1	23,773	0.03%
2018/01/09	40.1	40.22	1	39.40	39.65	39.1	23,536	0.17%
2018/01/08	10	42.13	9.1	42.21	41.80	0.9	23,289	0.00%
2018/01/05	6	40.86	34	41.24	40.80	-28	22,986	-0.12%
2018/01/04	20	39.93	26	39.97	40.00	-6	22,763	-0.03%
2018/01/03	3	39.10	3	39.72	39.00	0	22,867	0.00%
2018/01/02	15	40.30	9.1	39.05	40.00	5.9	22,745	0.03%

〈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

玉山-景美券商分點個股進出
玉山-景美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

玉山-景美 券商分點個股進出 玉山-景美 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

玉山-景美券商分點個股進出
玉山-景美券商分點全部個股操作績效/獲利分析