華通 (2313)-元大-虎尾券商分點個股進出

台股 » 個股 » 華通 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華通

(2313)

可現股當沖

股價
77.0
漲跌
▼1.0
漲幅
-1.28%
成交量
11,936張
產業
上市電子零組件類股
1847人加入追蹤

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－元大-虎尾券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-虎尾券商分點個股進出
元大-虎尾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
2024/05/06	2	77.90	1	77.30	77.00	1	28,872	0.00%
2024/05/03	10	80.35	11	78.95	78.00	-1	28,843	0.00%
2024/04/30	0	0.00	2	78.70	77.20	-2	29,353	-0.01%
2024/04/26	5	77.48	4.2	78.66	77.60	0.8	29,786	0.00%
2024/04/25	1	75.10	0	0.00	75.00	1	29,631	0.00%
2024/04/23	2	74.10	2	73.00	72.90	0	29,834	0.00%
2024/04/22	0.1	75.03	0.5	73.90	73.80	-0.4	29,948	0.00%
2024/04/19	47.1	76.00	46	74.77	76.10	1.1	29,858	0.00%
2024/04/17	1	77.20	0.5	78.50	78.00	0.5	29,828	0.00%
2024/04/16	3.1	76.97	2	77.80	76.60	1.1	29,938	0.00%
2024/04/15	3	80.27	10	80.54	79.70	-7	29,832	-0.02%
2024/04/12	11.1	81.24	11	81.66	81.90	0.1	29,842	0.00%
2024/04/11	2	81.05	1	81.03	80.20	1	29,737	0.00%
2024/04/10	11.6	82.56	28.1	82.86	81.80	-16.5	29,707	-0.06%
2024/04/09	20	82.70	11	83.45	81.40	9	29,710	0.03%
2024/04/08	40.7	84.13	30.8	83.64	83.50	10	29,554	0.03%
2024/04/03	1	79.60	0	0.00	79.60	1	29,085	0.00%
2024/04/02	5.4	81.23	3	80.53	80.20	2.4	29,292	0.01%
2024/04/01	2	80.79	2	80.00	79.20	0	29,279	0.00%
2024/03/29	4.5	80.33	8	80.39	80.40	-3.5	29,170	-0.01%
2024/03/28	8	78.36	0	0.00	78.20	8	29,054	0.03%
2024/03/27	3	77.80	1	77.70	77.70	2	29,268	0.01%
2024/03/26	5.1	78.19	5	80.27	75.90	0	29,380	0.00%
2024/03/25	4.1	80.88	6	80.83	80.00	-2	29,320	-0.01%
2024/03/22	32	79.51	38	79.01	79.50	-6	29,473	-0.02%
2024/03/21	7	79.70	4	79.35	79.40	3	29,535	0.01%
2024/03/20	19	78.69	10	78.90	78.40	9	29,906	0.03%
2024/03/19	20	81.63	33	81.99	81.00	-13	31,496	-0.04%
2024/03/18	19.1	81.46	20	81.27	82.10	-1	32,411	0.00%
2024/03/15	15	78.93	8	77.85	77.70	7	32,922	0.02%
2024/03/14	4	79.58	0.5	80.74	78.70	3.5	32,926	0.01%
2024/03/13	8.1	82.11	7	82.54	81.20	1.1	32,844	0.00%
2024/03/12	72.2	83.87	59	83.70	82.40	13.2	32,839	0.04%
2024/03/11	150	81.98	173.3	80.49	82.00	-23.3	31,964	-0.07%	大買/大賣/
2024/03/08	48	76.52	52	76.57	75.60	-4	30,884	-0.01%
2024/03/07	21	78.92	32	79.16	76.20	-11	31,035	-0.04%
2024/03/06	59	77.86	60	77.91	77.60	-1	30,914	0.00%
2024/03/05	34	76.83	32	77.01	76.40	2	31,431	0.01%
2024/03/04	18.2	77.18	29	77.37	77.00	-10.8	32,972	-0.03%
2024/03/01	37.2	74.59	15	73.95	74.30	22.2	34,387	0.06%
2024/02/29	1	76.09	2	75.90	76.10	-1	35,913	0.00%
2024/02/27	59	76.67	60	75.95	75.40	-1	37,024	0.00%
2024/02/26	48	77.85	20	77.68	77.20	28	37,017	0.08%
2024/02/23	60	80.15	56.2	80.65	78.40	3.9	37,294	0.01%
2024/02/22	161	77.42	153.6	77.23	80.10	7.4	37,042	0.02%	大買/大賣/
2024/02/21	10.1	71.64	14	72.20	72.90	-3.9	36,963	-0.01%
2024/02/20	6	72.33	17	72.89	72.70	-11	37,178	-0.03%
2024/02/19	7	71.66	7	72.34	71.00	0	37,102	0.00%
2024/02/16	4	71.50	11.1	71.98	72.00	-7.1	37,364	-0.02%
2024/02/15	23	72.09	20	71.64	71.00	3	37,615	0.01%
2024/02/05	25.1	72.14	26.1	72.16	71.60	-1	38,983	0.00%
2024/02/02	20.1	70.82	6	70.30	70.20	14.1	40,232	0.03%
2024/02/01	1	69.70	0	0.00	70.00	1	40,191	0.00%
2024/01/31	2	69.55	1	69.50	69.50	1	40,454	0.00%
2024/01/30	5	71.06	4	71.33	70.50	1	40,550	0.00%
2024/01/29	0	0.00	3	70.50	71.00	-3	40,656	-0.01%
2024/01/26	2	69.30	0	0.00	69.00	2	40,985	0.00%
2024/01/25	3	70.60	8	70.56	69.80	-5	41,188	-0.01%
2024/01/24	22.1	70.94	19	71.43	70.40	3.1	40,982	0.01%
2024/01/23	10	69.49	1	67.60	69.70	9	40,968	0.02%
2024/01/22	0.2	67.46	1	67.50	66.90	-0.8	40,683	0.00%
2024/01/19	2	66.35	1	67.00	67.40	1	40,499	0.00%
2024/01/18	1.1	66.23	1	65.20	65.50	0.1	40,505	0.00%
2024/01/17	3	67.60	7	67.51	68.00	-4	40,429	-0.01%
2024/01/16	2	69.45	2	69.25	69.50	0	40,321	0.00%
2024/01/15	1	67.00	0	0.00	67.90	1	40,266	0.00%
2024/01/10	5.1	67.69	156.1	66.53	68.00	-151	40,527	-0.37%	大賣/鉅額交易
2024/01/09	1	68.00	0	0.00	67.90	1	41,032	0.00%
2024/01/08	0.1	69.40	4.1	69.02	69.00	-4	41,031	-0.01%
2024/01/05	8.1	69.23	2	69.10	69.20	6.1	41,117	0.01%
2024/01/04	6	69.53	5	70.12	69.00	1	41,422	0.00%
2024/01/03	2	68.50	1	68.70	69.00	1	41,492	0.00%
2024/01/02	0	0.00	100	69.20	69.20	-100	41,369	-0.24%
2023/12/29	1	70.70	0	0.00	70.70	1	41,584	0.00%
2023/12/28	3	71.30	3.1	71.43	70.80	0	41,629	0.00%
2023/12/27	101.1	72.21	4	72.85	72.80	97.1	41,882	0.23%	大買/
2023/12/26	151.1	72.58	2	72.05	72.50	149.1	42,037	0.35%	大買/鉅額交易
2023/12/25	3.2	71.65	9.1	71.60	71.50	-5.9	42,320	-0.01%
2023/12/22	11	73.64	257	72.52	72.10	-246	42,424	-0.58%	大賣/鉅額交易
2023/12/21	5	73.28	5	73.24	73.30	0	42,481	0.00%
2023/12/20	7	71.96	5	71.38	72.00	2	42,524	0.00%
2023/12/19	3	70.34	4	70.93	70.90	-1	42,868	0.00%
2023/12/18	13	72.61	5.1	72.56	71.60	7.9	43,549	0.02%
2023/12/15	4.2	74.01	10.3	73.55	72.90	-6.2	44,545	-0.01%
2023/12/14	251.7	75.26	91.9	75.51	74.50	159.8	46,545	0.34%	大買/鉅額交易
2023/12/13	147.8	73.70	59	73.58	74.40	88.8	46,806	0.19%	大買/
2023/12/12	24.1	71.32	11.4	71.26	70.90	12.7	47,561	0.03%
2023/12/11	2	69.50	4	69.78	69.00	-2	47,292	0.00%
2023/12/08	11	69.52	3.1	69.35	69.00	7.9	47,602	0.02%
2023/12/07	27	69.94	23	69.69	69.20	4	48,515	0.01%
2023/12/06	18	71.32	17	71.26	71.10	1	48,288	0.00%
2023/12/05	1	71.90	90.8	71.85	71.90	-89.8	48,248	-0.19%
2023/12/04	20.1	73.91	30	73.52	72.90	-9.9	48,965	-0.02%
2023/12/01	19.8	72.48	12	72.18	72.10	7.8	50,497	0.02%
2023/11/30	19	73.21	12.5	73.05	73.30	6.5	49,705	0.01%
2023/11/29	127.1	75.19	66	74.69	74.80	61.1	48,693	0.13%	大買/
2023/11/28	311.7	73.12	290	73.49	74.20	21.7	46,827	0.05%	大買/大賣/
2023/11/27	135.6	69.79	244.1	69.28	69.70	-108.5	44,777	-0.24%	大買/大賣/鉅額交易
2023/11/24	74.3	66.49	192.1	67.44	67.60	-117.8	42,790	-0.28%	大賣/鉅額交易
2023/11/22	14	64.62	12	64.63	64.70	2	40,597	0.00%
2023/11/21	91.5	65.26	97.1	65.22	64.50	-5.6	39,860	-0.01%
2023/11/20	64.1	61.18	63.7	61.28	63.00	0.4	38,050	0.00%
2023/11/17	165.1	58.49	30	58.87	59.00	135.1	36,572	0.37%	大買/鉅額交易
2023/11/16	3	56.50	7	56.83	57.20	-4	36,094	-0.01%
2023/11/15	87	57.68	9	58.06	57.10	78	35,884	0.22%
2023/11/14	11	58.11	19	57.92	57.70	-8	35,570	-0.02%
2023/11/13	81.1	58.97	67	59.04	59.10	14.1	35,109	0.04%
2023/11/10	113	57.62	129	57.42	57.20	-16	33,434	-0.05%	大買/大賣/
2023/11/09	49	54.76	47	54.81	54.80	2	31,750	0.01%
2023/11/08	18	54.82	26	55.13	54.90	-8	31,548	-0.03%
2023/11/07	269.1	54.14	634	54.45	54.40	-364.9	31,258	-1.17%	大買/大賣/鉅額交易
2023/11/06	369	54.24	9	54.24	53.90	360	31,127	1.16%	大買/鉅額交易
2023/11/03	24	54.35	39	54.65	54.40	-15	30,839	-0.05%
2023/11/02	19	54.19	15	54.18	54.10	4	30,609	0.01%
2023/11/01	15	52.99	4	52.60	52.70	11	30,568	0.04%
2023/10/31	53	54.25	48	52.90	52.80	5	30,502	0.02%
2023/10/30	3	53.40	1.1	53.08	53.50	1.9	30,046	0.01%
2023/10/26	2	52.55	1.1	52.67	52.20	0.9	30,052	0.00%
2023/10/25	55.1	53.71	102	53.85	53.70	-46.9	29,867	-0.16%	大賣/
2023/10/24	4	53.10	3	53.00	52.90	1	29,717	0.00%
2023/10/23	0	53.00	1	52.50	52.70	-1	29,641	0.00%
2023/10/20	10	51.40	116.3	51.84	52.10	-106.3	29,565	-0.36%	大賣/鉅額交易
2023/10/19	8	51.91	7	52.54	52.30	1	29,457	0.00%
2023/10/18	13	52.39	18.1	52.54	52.10	-5.1	29,411	-0.02%
2023/10/17	380.3	55.00	875	54.82	53.90	-494.7	29,148	-1.70%	大買/大賣/鉅額交易
2023/10/16	307.1	53.39	8	52.78	53.30	299.1	28,656	1.04%	大買/鉅額交易
2023/10/13	204	53.30	19	52.86	53.20	185	28,854	0.64%	大買/鉅額交易
2023/10/12	76.1	53.88	60	53.99	54.20	16.1	29,327	0.05%
2023/10/11	3	53.10	3	52.20	52.20	0	28,844	0.00%
2023/10/06	2	52.20	5.1	51.99	51.80	-3.1	28,703	-0.01%
2023/10/05	22.1	53.30	16	53.31	52.60	6.1	28,592	0.02%
2023/10/04	5	51.56	6	51.43	52.10	-1	28,224	0.00%
2023/10/03	5	52.62	4.1	52.52	52.00	0.9	28,024	0.00%
2023/10/02	150.2	53.60	7	54.00	54.30	143.2	27,611	0.52%	大買/鉅額交易
2023/09/28	3	53.00	84	53.95	53.00	-81	27,410	-0.30%
2023/09/27	23.1	53.87	11.1	53.84	53.80	12	27,321	0.04%
2023/09/26	5	55.14	34.1	55.20	54.30	-29	26,988	-0.11%
2023/09/25	12.1	55.17	4	54.85	54.70	8.1	26,553	0.03%
2023/09/22	23	55.24	25	55.32	55.60	-2	26,212	-0.01%
2023/09/21	14.2	55.58	14	55.26	55.50	0.2	25,657	0.00%
2023/09/20	85.1	57.62	29	57.09	56.60	56.1	24,776	0.23%
2023/09/19	115.3	58.81	71.5	59.07	56.90	43.8	23,512	0.19%	大買/
2023/09/18	99	57.39	70	57.23	57.60	29	20,843	0.14%
2023/09/15	57	54.18	66.2	53.71	54.40	-9.2	18,459	-0.05%
2023/09/14	31	50.82	14	50.86	50.80	17	16,435	0.10%
2023/09/13	10	50.30	14.1	50.24	50.40	-4.1	15,673	-0.03%
2023/09/12	52.2	50.53	60.6	50.73	50.80	-8.4	15,093	-0.06%
2023/09/11	11.1	48.83	7	48.85	48.20	4.1	13,942	0.03%
2023/09/08	24.6	48.27	25	48.40	48.85	-0.4	13,491	0.00%
2023/09/07	29	50.08	38	50.19	48.80	-9	13,015	-0.07%
2023/09/06	73	49.30	68.5	49.44	50.40	4.5	11,877	0.04%
2023/09/05	1	46.15	5	45.90	46.10	-4	9,507	-0.04%
2023/09/04	5	45.00	2	45.30	45.45	3	9,471	0.03%
2023/08/31	5	45.65	14	45.29	45.30	-9	9,583	-0.09%
2023/08/30	11	44.95	10	44.95	44.95	1	9,402	0.01%
2023/08/28	0	0.00	2	43.93	43.70	-2	9,540	-0.02%
2023/08/25	0	0.00	1	43.30	43.50	-1	9,605	-0.01%
2023/08/24	1	43.80	0	0.00	43.70	1	9,731	0.01%
2023/08/23	5	43.41	4	43.45	43.45	1	9,875	0.01%
2023/08/22	1	42.30	0	0.00	42.75	1	10,159	0.01%
2023/08/18	2	43.05	0	0.00	42.55	2	10,314	0.02%
2023/08/15	1	44.05	5	43.75	44.00	-4	10,626	-0.04%
2023/08/14	6	44.23	6	43.88	43.60	0	10,661	0.00%
2023/08/10	9	45.41	5.1	45.15	44.95	3.9	10,763	0.04%
2023/08/09	7	45.92	14	45.73	46.00	-7	10,677	-0.07%
2023/08/08	30.1	46.74	11	46.46	45.90	19.1	10,711	0.18%
2023/08/07	3	46.38	22	46.28	46.45	-19	10,484	-0.18%
2023/08/04	1	44.35	1	44.40	44.40	0	10,243	0.00%
2023/08/02	2	44.63	0	0.00	44.70	2	10,258	0.02%
2023/08/01	3	45.32	0	0.00	45.00	3	10,265	0.03%
2023/07/31	1	45.90	1	45.65	45.50	0	10,246	0.00%
2023/07/27	13	44.83	10	45.03	45.05	3	10,160	0.03%
2023/07/26	2	45.35	2	45.75	45.05	0	10,120	0.00%
2023/07/25	4	45.64	5	45.85	45.95	-1	10,081	-0.01%
2023/07/24	3	44.75	0	0.00	44.65	3	10,070	0.03%
2023/07/21	2	44.83	0	0.00	45.00	2	10,087	0.02%
2023/07/20	2	45.13	0.1	45.85	45.45	1.9	10,106	0.02%
2023/07/19	11.2	46.83	11.5	46.88	45.70	-0.3	10,253	0.00%
2023/07/18	4.3	47.85	12	48.13	48.10	-7.7	10,109	-0.08%
2023/07/17	23	47.88	17	48.43	48.50	6	9,815	0.06%
2023/07/14	6	45.92	7	45.65	45.70	-1	9,152	-0.01%
2023/07/13	7	45.99	8	46.23	45.70	-1	9,333	-0.01%
2023/07/12	2	45.48	0	0.00	45.75	2	9,272	0.02%
2023/07/11	2.2	45.37	0	0.00	45.60	2.2	9,261	0.02%
2023/07/10	11.3	45.61	6	44.94	44.85	5.3	9,478	0.06%
2023/07/06	5	45.99	5	45.94	45.50	0	9,681	0.00%
2023/07/05	10	45.95	35	46.07	46.10	-25	9,675	-0.26%
2023/07/04	5	44.69	20	44.73	44.95	-15	9,335	-0.16%
2023/07/03	1	44.80	22	44.80	44.90	-21	9,327	-0.23%
2023/06/30	2	44.48	0	0.00	44.40	2	9,374	0.02%
2023/06/29	9	44.91	4	44.80	44.80	5	9,460	0.05%
2023/06/28	14	44.71	4	44.63	44.85	10	9,328	0.11%
2023/06/27	0	0.00	2.5	44.15	44.10	-2.5	9,185	-0.03%
2023/06/26	0.1	43.85	0	0.00	43.75	0.1	9,152	0.00%
2023/06/21	1	43.35	0	0.00	43.25	1	9,308	0.01%
2023/06/19	0	0.00	2	43.30	43.25	-2	9,480	-0.02%
2023/06/16	3	43.18	3	43.37	43.45	0	9,512	0.00%
2023/06/15	7	43.51	2	43.30	43.40	5	9,480	0.05%
2023/06/13	7	43.57	0	0.00	43.80	7	9,712	0.07%
2023/06/12	12	43.82	40	43.85	43.80	-28	9,732	-0.29%
2023/06/09	0	0.00	4	44.39	44.20	-4	9,784	-0.04%
2023/06/08	3	44.02	3.8	43.80	44.05	-0.8	9,938	-0.01%
2023/06/07	17	44.17	0	0.00	44.10	17	10,081	0.17%
2023/06/06	0	0.00	15	44.62	44.50	-15	10,034	-0.15%
2023/06/05	19	44.24	0	0.00	44.10	19	10,009	0.19%
2023/06/02	4	44.61	39	44.53	44.35	-35	10,128	-0.35%
2023/06/01	21	44.18	0	0.00	44.45	21	10,087	0.21%
2023/05/31	2.3	43.89	2	44.10	44.10	0.3	10,077	0.00%
2023/05/30	1.3	44.09	0	0.00	44.10	1.3	10,040	0.01%
2023/05/29	2	44.35	8	44.38	44.30	-6	9,999	-0.06%
2023/05/26	3.3	44.28	9	44.17	44.25	-5.8	9,907	-0.06%
2023/05/25	0.5	43.35	8	43.28	43.35	-7.5	9,676	-0.08%
2023/05/24	11	42.40	11	42.34	42.60	0	9,602	0.00%
2023/05/23	13	42.37	2	42.20	42.20	11	9,612	0.11%
2023/05/22	1	43.30	0	0.00	42.75	1	9,467	0.01%
2023/05/19	2	42.55	10	43.48	43.50	-8	9,372	-0.09%
2023/05/17	15	41.70	12	41.80	41.70	3	9,228	0.03%
2023/05/15	4	41.75	0	0.00	42.20	4	8,984	0.04%
2023/05/12	3	42.87	2	42.70	42.05	1	9,001	0.01%
2023/05/11	3	42.87	2	42.70	42.40	1	8,992	0.01%
2023/05/10	11	43.20	0	0.00	43.20	11	8,994	0.12%
2023/05/09	5	43.52	0	0.00	43.75	5	9,083	0.06%
2023/05/08	2	43.70	4	43.60	43.75	-2	9,201	-0.02%
2023/05/05	2	43.00	0	0.00	43.15	2	9,264	0.02%
2023/05/04	2	43.18	0	0.00	43.35	2	9,454	0.02%
2023/05/03	0	0.00	5	43.14	43.25	-5	9,619	-0.05%
2023/05/02	0.3	43.30	0	0.00	43.30	0.3	9,763	0.00%
2023/04/28	2	43.23	1	43.05	43.10	1	9,993	0.01%
2023/04/27	3	43.02	3	43.10	43.10	0	9,991	0.00%
2023/04/25	13	41.95	0	0.00	41.55	13	9,987	0.13%
2023/04/24	4	42.05	0	0.00	41.75	4	10,012	0.04%
2023/04/21	1	43.00	0	0.00	43.00	1	9,978	0.01%
2023/04/20	1	43.45	5	43.40	43.70	-4	10,046	-0.04%
2023/04/19	2	44.03	0	0.00	43.80	2	10,141	0.02%
2023/04/18	8	44.78	3	44.97	44.60	5	10,097	0.05%
2023/04/17	0.3	44.55	1	44.50	44.55	-0.8	10,034	-0.01%
2023/04/14	1	44.15	1	44.20	44.10	0	9,992	0.00%
2023/04/13	1	43.85	0	0.00	44.00	1	9,974	0.01%
2023/04/12	6	46.38	1	46.35	46.35	5	9,686	0.05%
2023/04/11	1	46.85	1	46.85	46.85	0	9,416	0.00%
2023/04/10	1	46.95	0	0.00	46.90	1	9,359	0.01%
2023/04/07	11	46.55	12	46.50	46.40	-1	9,218	-0.01%
2023/04/06	0	0.00	1	46.10	46.20	-1	9,176	-0.01%
2023/03/31	4	46.61	6	46.50	46.35	-2	9,230	-0.02%
2023/03/30	12	46.48	1	46.50	46.30	11	9,245	0.12%
2023/03/29	3	45.75	2	45.90	45.80	1	9,134	0.01%
2023/03/28	4	45.61	0	0.00	45.55	4	9,237	0.04%
2023/03/27	1	45.75	7	45.86	45.95	-6	9,255	-0.06%
2023/03/24	2	45.70	0	0.00	45.65	2	9,358	0.02%
2023/03/22	0.1	45.10	2	45.13	45.10	-1.9	9,177	-0.02%
2023/03/21	3	44.62	3	44.88	44.90	0	9,177	0.00%
2023/03/20	2	44.20	0	0.00	44.30	2	9,303	0.02%
2023/03/16	2	43.25	6	43.53	43.10	-4	9,527	-0.04%
2023/03/15	2	44.43	0	0.00	44.20	2	9,696	0.02%
2023/03/14	2	44.58	0	0.00	44.50	2	9,815	0.02%
2023/03/13	3	44.42	5	44.98	45.15	-2	9,884	-0.02%
2023/03/10	7	45.42	2	45.30	45.25	5	10,005	0.05%
2023/03/07	3	47.03	2	46.90	46.90	1	10,272	0.01%
2023/03/06	0	0.00	1	46.00	46.10	-1	10,195	-0.01%
2023/03/03	2.3	46.79	13	46.82	46.75	-10.7	10,145	-0.11%
2023/03/02	12	46.15	0	0.00	46.45	12	10,170	0.12%
2023/03/01	4	45.09	4	45.81	46.00	0	10,181	0.00%
2023/02/24	2	45.60	0	0.00	45.60	2	10,192	0.02%
2023/02/22	4	45.63	0	0.00	45.95	4	10,395	0.04%
2023/02/21	3	46.20	0	0.00	46.20	3	10,715	0.03%
2023/02/17	0	0.00	0	46.45	46.60	0	11,200	0.00%
2023/02/16	0	0.00	2	46.20	46.40	-2	11,429	-0.02%
2023/02/15	0.1	45.75	3	46.00	45.80	-2.9	12,011	-0.02%
2023/02/14	0	0.00	3	46.00	45.85	-3	12,177	-0.02%
2023/02/13	2	45.48	0	0.00	45.40	2	12,395	0.02%
2023/02/08	1	46.10	3	46.30	46.30	-2	13,052	-0.02%
2023/02/07	2	45.85	6	46.04	45.70	-4	13,138	-0.03%
2023/02/06	7	45.99	4	45.98	46.30	3	13,099	0.02%
2023/02/03	0	46.95	3	46.90	46.75	-3	13,014	-0.02%
2023/02/02	7	46.45	4.1	46.67	46.75	3	13,041	0.02%
2023/02/01	5	46.29	8	46.26	46.55	-3	12,888	-0.02%
2023/01/31	2	45.55	4	45.45	45.55	-2	12,883	-0.02%
2023/01/30	3	45.10	0	0.00	45.10	3	12,927	0.02%
2023/01/17	1	44.15	3	44.23	44.25	-2	12,752	-0.02%
2023/01/16	2	43.95	1	44.00	44.00	1	12,837	0.01%
2023/01/13	0	0.00	1	43.60	43.50	-1	12,890	-0.01%
2023/01/12	2	43.90	0	0.00	44.10	2	12,946	0.02%
2023/01/11	5	44.07	0	0.00	44.00	5	12,957	0.04%
2023/01/10	3	44.52	0	0.00	44.70	3	12,793	0.02%
2023/01/09	4	44.65	0	0.00	45.10	4	12,780	0.03%
2023/01/06	0	0.00	2	43.85	44.30	-2	12,731	-0.02%
2023/01/05	1	44.70	0	0.00	44.70	1	12,835	0.01%
2023/01/04	1	45.30	0	0.00	45.35	1	12,913	0.01%
2023/01/03	2	45.35	0	0.00	45.55	2	13,039	0.02%
2022/12/30	0	0.00	5	45.50	44.50	-5	13,197	-0.04%
2022/12/28	6.1	44.87	5	45.20	44.80	1.1	13,534	0.01%
2022/12/27	1	46.55	0	0.00	46.40	1	13,495	0.01%
2022/12/26	2	46.20	5	46.18	46.10	-3	13,538	-0.02%
2022/12/23	2	45.73	0	0.00	45.95	2	13,646	0.01%
2022/12/22	13	46.53	0	0.00	46.45	13	13,669	0.10%
2022/12/21	2	46.60	0	0.00	46.65	2	13,819	0.01%
2022/12/20	3	47.37	4	46.86	46.60	-1	13,914	-0.01%
2022/12/19	0	0.00	5	48.65	47.95	-5	13,947	-0.04%
2022/12/16	3	47.95	1	48.80	48.90	2	14,020	0.01%
2022/12/15	5	48.30	5	48.30	48.50	0	13,975	0.00%
2022/12/14	1	47.70	0	0.00	47.80	1	14,194	0.01%
2022/12/13	1	47.80	9	48.43	47.75	-8	14,220	-0.06%
2022/12/12	9	47.93	0	0.00	48.05	9	14,278	0.06%
2022/12/09	15	49.24	1	49.45	48.80	14	14,409	0.10%
2022/12/08	4	49.33	5	49.70	49.40	-1	14,403	-0.01%
2022/12/07	9	49.46	1	49.20	49.10	8	14,834	0.05%
2022/12/06	1	51.60	12	51.21	51.10	-11	14,662	-0.08%
2022/12/05	5	51.20	0	0.00	51.30	5	14,559	0.03%
2022/12/02	6	50.90	15	50.69	51.10	-9	14,565	-0.06%
2022/12/01	2	50.40	5	50.30	50.10	-3	14,398	-0.02%
2022/11/30	1	49.75	16	49.39	49.55	-15	14,656	-0.10%
2022/11/29	6	48.73	0	0.00	48.45	6	14,729	0.04%
2022/11/28	3	48.70	1	48.40	48.50	2	14,753	0.01%
2022/11/24	0	0.00	9	48.57	48.35	-9	15,216	-0.06%
2022/11/23	4	48.15	5	48.20	48.05	-1	15,817	-0.01%
2022/11/22	6	47.65	0	0.00	47.80	6	16,376	0.04%
2022/11/21	5	48.20	1	48.25	48.20	4	16,747	0.02%
2022/11/18	1	49.25	1	49.25	48.40	0	16,831	0.00%
2022/11/17	4	49.05	10	48.63	49.00	-6	16,712	-0.04%
2022/11/15	0	0.00	13	48.02	48.00	-13	16,220	-0.08%
2022/11/14	11	47.37	0	0.00	47.40	11	16,185	0.07%
2022/11/11	24	48.01	25	48.34	47.95	-1	16,145	-0.01%
2022/11/10	0	0.00	3	46.43	46.20	-3	16,227	-0.02%
2022/11/09	2	46.03	1	46.00	46.05	1	16,358	0.01%
2022/11/08	1	46.30	2	45.60	45.10	-1	16,292	-0.01%
2022/11/07	11	45.03	0	0.00	44.80	11	16,260	0.07%
2022/11/03	1	45.50	1	45.75	46.15	0	16,373	0.00%
2022/11/02	2	44.80	2.1	44.65	44.95	-0.1	16,566	0.00%
2022/11/01	0	0.00	7	44.10	44.40	-7	17,113	-0.04%
2022/10/31	1	43.55	10	43.46	43.70	-9	17,771	-0.05%
2022/10/28	35	42.24	29	42.14	42.10	6	17,980	0.03%
2022/10/27	4	42.39	6	42.73	42.85	-2	18,148	-0.01%
2022/10/26	8	42.01	8	41.56	41.35	0	18,045	0.00%
2022/10/25	6	43.45	0	0.00	43.15	6	17,911	0.03%
2022/10/24	3	44.32	10	44.32	43.80	-7	17,985	-0.04%
2022/10/21	17	43.63	0	0.00	43.25	17	17,961	0.09%
2022/10/20	0	0.00	1	43.10	43.50	-1	17,999	-0.01%
2022/10/19	0	0.00	1	44.35	44.15	-1	17,937	-0.01%
2022/10/18	1	44.90	2	45.20	45.35	-1	17,953	-0.01%
2022/10/17	8	43.51	7	43.85	44.80	1	18,047	0.01%
2022/10/14	3	45.25	2	45.05	44.80	1	18,179	0.01%
2022/10/13	0	0.00	2	43.05	43.20	-2	18,510	-0.01%
2022/10/12	7	43.95	8	44.82	45.00	-1	18,730	-0.01%
2022/10/11	5	44.40	0	0.00	43.30	5	18,873	0.03%
2022/10/07	3	46.92	3	46.75	46.35	0	19,401	0.00%
2022/10/06	4	46.94	6	46.60	46.50	-2	19,774	-0.01%
2022/10/05	4	46.48	11	46.58	46.55	-7	19,665	-0.04%
2022/10/03	0	44.90	0	0.00	44.25	0	19,639	0.00%
2022/09/30	2	44.68	5	45.15	45.20	-3	19,846	-0.02%
2022/09/29	0	44.65	0	0.00	44.40	0	20,194	0.00%
2022/09/28	17	44.89	2	44.10	43.80	15	20,476	0.07%
2022/09/27	2	45.90	0	0.00	46.75	2	20,371	0.01%
2022/09/26	0	0.00	35	45.40	45.25	-35	20,339	-0.17%
2022/09/22	0	0.00	1	47.30	47.60	-1	20,396	0.00%
2022/09/21	2	47.70	1	46.95	46.90	1	20,453	0.00%
2022/09/19	2	48.65	2	48.45	48.45	0	20,397	0.00%
2022/09/15	2	48.93	1	48.75	48.60	1	20,553	0.00%
2022/09/14	13	49.03	4	49.13	49.15	9	20,633	0.04%
2022/09/13	0	0.00	4.4	51.90	50.50	-4.4	20,251	-0.02%
2022/09/12	7	51.79	3	51.60	51.60	4	20,199	0.02%
2022/09/08	0	0.00	1	51.50	51.40	-1	20,424	0.00%
2022/09/07	2	50.25	15	50.14	50.20	-13	20,598	-0.06%
2022/09/06	7	50.87	7	52.25	50.30	0	20,848	0.00%
2022/09/05	4	51.70	2	51.30	51.70	2	20,563	0.01%
2022/09/02	0	0.00	0.6	50.70	50.50	-0.6	20,388	0.00%
2022/09/01	3	51.60	7.1	51.22	50.70	-4.1	20,511	-0.02%
2022/08/31	2	52.80	2	52.60	52.70	0	20,509	0.00%
2022/08/30	57	53.91	12	53.21	53.40	45	20,767	0.22%
2022/08/29	6.1	50.68	6	51.21	51.70	0	20,825	0.00%
2022/08/26	2	52.40	13	52.35	52.40	-11	20,422	-0.05%
2022/08/25	3	51.00	0	0.00	50.90	3	20,349	0.01%
2022/08/24	7	50.79	3	50.47	50.60	4	20,530	0.02%
2022/08/23	0	50.50	2	50.10	50.00	-2	20,487	-0.01%
2022/08/22	5	50.36	3	50.26	50.00	2	20,561	0.01%
2022/08/19	0	0.00	1	50.10	50.30	-1	20,739	0.00%
2022/08/18	9	49.40	4	49.45	49.55	5	20,715	0.02%
2022/08/17	5	49.36	13.5	49.44	48.80	-8.5	20,751	-0.04%
2022/08/16	20	51.94	15	51.83	52.00	5	20,481	0.02%
2022/08/15	5	50.88	1	50.90	51.00	4	20,407	0.02%
2022/08/12	1	51.70	4	51.73	51.10	-3	20,771	-0.01%
2022/08/11	2	51.00	4	50.95	50.90	-2	21,178	-0.01%
2022/08/10	8	50.83	11	50.83	51.20	-3	21,436	-0.01%
2022/08/09	2	50.35	4	50.89	50.70	-2	21,796	-0.01%
2022/08/08	5	50.17	8	50.40	50.70	-3	22,056	-0.01%
2022/08/05	15	49.63	12.1	49.07	49.15	2.9	22,060	0.01%
2022/08/04	5	48.40	4	49.14	48.55	1	21,423	0.00%
2022/08/03	1	46.93	2	48.15	48.45	-1	21,273	0.00%
2022/08/02	10	48.20	10	47.65	47.55	0	21,266	0.00%
2022/08/01	2	48.63	1	48.55	48.50	1	21,359	0.00%
2022/07/29	5	48.55	1	48.55	48.70	4	21,701	0.02%
2022/07/28	5.1	48.31	0	0.00	47.65	5.1	21,938	0.02%
2022/07/27	8	47.65	3	47.65	48.10	5	21,884	0.02%
2022/07/26	0	0.00	4	48.13	47.95	-4	21,804	-0.02%
2022/07/25	3	48.70	0	0.00	48.90	3	21,976	0.01%
2022/07/22	0	0.00	4	49.10	49.10	-4	22,002	-0.02%
2022/07/21	1	48.60	19.2	49.20	49.35	-18.2	22,092	-0.08%
2022/07/20	12.5	50.50	12.2	49.92	49.70	0.3	22,151	0.00%
2022/07/19	6	49.66	5	49.17	49.65	1	21,948	0.00%
2022/07/18	8.1	48.99	2	48.80	48.80	6.1	21,669	0.03%
2022/07/15	13.1	48.40	15	48.45	48.50	-1.9	21,507	-0.01%
2022/07/14	3	45.92	3	46.17	47.00	0	21,021	0.00%
2022/07/13	3	44.03	2	44.50	44.15	1	20,835	0.00%
2022/07/12	1	42.80	3	42.55	42.55	-2	20,926	-0.01%
2022/07/11	6	44.47	1	44.70	43.90	5	21,110	0.02%
2022/07/08	1	44.10	0	0.00	44.20	1	21,589	0.00%
2022/07/07	3	42.33	7	42.91	43.80	-4	21,699	-0.02%
2022/07/06	2	42.43	2	42.40	41.95	0	21,471	0.00%
2022/07/04	0	41.80	0	0.00	41.10	0	21,513	0.00%
2022/07/01	3	42.05	1	41.40	41.00	2	21,857	0.01%
2022/06/30	3	43.27	2	43.00	43.40	1	21,931	0.00%
2022/06/29	12	44.17	5	44.20	44.55	7	22,013	0.03%
2022/06/28	3	45.02	5	45.00	45.00	-2	22,163	-0.01%
2022/06/27	1	46.60	1	46.65	46.50	0	22,719	0.00%
2022/06/24	16	45.82	13	46.78	46.20	3	23,509	0.01%
2022/06/23	0	0.00	4	44.98	45.25	-4	23,990	-0.02%
2022/06/22	4	43.95	2	44.48	44.60	2	24,797	0.01%
2022/06/17	4	46.58	4	46.58	45.90	0	26,249	0.00%
2022/06/16	8	48.58	7	48.84	47.60	1	26,095	0.00%
2022/06/15	10	48.40	13	48.73	48.25	-3	26,077	-0.01%
2022/06/14	2	47.63	1	47.50	48.15	1	25,788	0.00%
2022/06/13	1	47.00	4	47.25	47.35	-3	25,599	-0.01%
2022/06/10	5	48.19	7	47.73	47.90	-2	25,651	-0.01%
2022/06/09	6	48.54	3.1	48.23	47.90	2.9	25,693	0.01%
2022/06/08	20	49.78	12	49.38	49.10	8	25,438	0.03%
2022/06/07	6.1	49.70	7	49.69	49.65	-0.9	24,948	0.00%
2022/06/06	3	48.42	1	48.80	48.15	2	24,371	0.01%
2022/06/02	6	49.04	2	49.20	48.55	4	24,363	0.02%
2022/06/01	2	48.00	7	48.29	48.40	-5	24,200	-0.02%
2022/05/31	10	47.86	10	47.70	47.40	0	23,990	0.00%
2022/05/30	8	47.93	3	48.08	47.50	5	24,182	0.02%
2022/05/27	3	48.05	3.7	47.00	47.30	-0.7	24,116	0.00%
2022/05/26	3.1	49.10	5	48.80	48.00	-2	24,115	-0.01%
2022/05/25	4	48.79	5	48.74	48.60	-1	24,260	0.00%
2022/05/24	15	48.95	16	49.13	47.95	-1	24,349	0.00%
2022/05/23	2	48.40	6	48.49	48.05	-4	24,164	-0.02%
2022/05/20	24	48.91	24.1	48.99	48.80	-0.1	24,409	0.00%
2022/05/19	6	47.53	10.3	47.59	49.00	-4.3	24,298	-0.02%
2022/05/18	17.1	47.99	19	47.80	48.05	-1.9	24,273	-0.01%
2022/05/17	6	46.98	17	46.99	47.35	-11	25,201	-0.04%
2022/05/16	25	45.62	25	45.83	45.40	0	25,278	0.00%
2022/05/13	11	43.93	9	44.20	45.10	2	25,197	0.01%
2022/05/12	0	0.00	1	41.10	41.00	-1	24,680	0.00%
2022/05/11	0	42.30	0	0.00	42.35	0	24,631	0.00%
2022/05/10	0	0.00	4	41.35	42.30	-4	24,503	-0.02%
2022/05/09	11	41.88	16	41.83	41.70	-5	24,486	-0.02%
2022/05/06	21.2	43.01	21.1	43.29	43.10	0.1	24,368	0.00%
2022/05/05	4.2	46.98	32	47.10	45.50	-27.8	23,989	-0.12%
2022/05/04	0	0.00	1	46.05	46.25	-1	23,651	0.00%
2022/05/03	5	46.28	2	46.20	46.30	3	23,697	0.01%
2022/04/29	4	46.54	5	46.61	45.85	-1	23,688	0.00%
2022/04/28	2	45.15	1	45.25	45.10	1	23,486	0.00%
2022/04/27	8.3	45.46	5	45.72	45.90	3.3	23,427	0.01%
2022/04/26	17	46.54	22	46.25	46.65	-5	23,361	-0.02%
2022/04/25	11.6	44.87	16.2	44.99	44.55	-4.7	23,161	-0.02%
2022/04/22	16.2	47.35	2	47.37	47.55	14.1	23,125	0.06%
2022/04/21	3	47.87	2	48.30	48.00	1	23,063	0.00%
2022/04/20	4	48.03	9	47.95	47.35	-5	22,897	-0.02%
2022/04/19	16.2	48.29	2	48.43	47.55	14.2	22,739	0.06%
2022/04/18	2	46.80	0	0.00	46.70	2	22,448	0.01%
2022/04/15	2	47.05	3	47.23	47.05	-1	22,259	0.00%
2022/04/14	13	47.31	7.8	47.68	48.00	5.2	22,132	0.02%
2022/04/13	7.1	46.05	2.1	46.29	46.15	5	21,664	0.02%
2022/04/12	4.3	44.66	4	44.00	44.15	0.3	21,756	0.00%
2022/04/11	5.7	44.33	14	44.29	44.35	-8.3	21,667	-0.04%
2022/04/08	3.1	46.71	1	45.90	46.65	2.1	21,313	0.01%
2022/04/07	9.2	46.82	7.2	46.70	45.90	2	21,147	0.01%
2022/04/06	1.2	49.29	0	0.00	49.15	1.2	20,803	0.01%
2022/04/01	0	48.65	0	0.00	48.45	0	20,605	0.00%
2022/03/31	2.1	48.65	0	0.00	48.30	2.1	20,442	0.01%
2022/03/30	12.1	49.27	5	49.55	49.50	7.1	20,275	0.04%
2022/03/29	22.1	50.53	6	51.10	49.95	16.1	19,787	0.08%
2022/03/28	15.4	52.59	39.4	52.20	52.80	-24	19,013	-0.13%
2022/03/25	40.3	51.66	50	52.18	53.00	-9.7	18,276	-0.05%
2022/03/24	441	50.98	439	50.67	51.00	2	17,250	0.01%	大買/大賣/
2022/03/23	21	49.22	29.7	49.32	49.40	-8.7	16,494	-0.05%
2022/03/22	8	47.88	14	48.34	48.35	-6	16,024	-0.04%
2022/03/21	26	46.74	25	46.41	46.40	1	15,591	0.01%
2022/03/18	0	0.00	1	46.75	46.60	-1	15,570	-0.01%
2022/03/17	3	44.47	0	0.00	44.80	3	15,254	0.02%
2022/03/15	2.1	43.85	0	0.00	43.35	2.1	15,253	0.01%
2022/03/14	15	44.94	13	45.20	45.00	2	15,205	0.01%
2022/03/09	1.4	43.26	0	0.00	43.40	1.4	15,466	0.01%
2022/03/08	4.1	44.24	2.2	43.82	43.35	1.9	15,382	0.01%
2022/03/07	2	44.45	6	45.14	44.60	-4	15,351	-0.03%
2022/03/03	12.2	47.81	13	47.03	46.70	-0.8	15,290	-0.01%
2022/03/02	1.3	47.95	4	47.48	47.80	-2.7	15,107	-0.02%
2022/03/01	21	48.36	17	48.41	48.35	4	15,086	0.03%
2022/02/25	10	47.64	6	48.11	47.85	4	14,877	0.03%
2022/02/24	5	46.91	8	47.23	46.00	-3	14,762	-0.02%
2022/02/23	6.2	48.07	2	47.83	47.90	4.2	14,602	0.03%
2022/02/22	9	48.13	12	48.08	48.40	-3	15,422	-0.02%
2022/02/21	21	48.37	24.2	48.64	47.95	-3.2	15,664	-0.02%
2022/02/18	36	48.50	33	48.73	48.65	3	15,319	0.02%
2022/02/17	41.5	48.04	46	48.30	47.90	-4.5	14,747	-0.03%
2022/02/16	17	46.34	23	46.47	46.70	-6	13,427	-0.04%
2022/02/15	4.1	45.54	23	45.53	45.45	-18.9	12,791	-0.15%
2022/02/14	2	43.80	0	0.00	44.00	2	12,458	0.02%
2022/02/11	0	44.40	3	44.55	44.50	-3	12,431	-0.02%
2022/02/10	1	44.05	2	44.68	44.60	-1	12,459	-0.01%
2022/02/09	7	44.71	10	44.56	44.60	-3	12,543	-0.02%
2022/02/08	2	43.88	3	43.95	44.00	-1	12,701	-0.01%
2022/02/07	1	42.90	0	0.00	43.25	1	12,787	0.01%
2022/01/26	0	0.00	0.2	42.15	42.00	-0.2	12,923	0.00%
2022/01/25	1	42.35	1	42.40	42.10	0	13,327	0.00%
2022/01/24	3	43.00	3	43.18	43.40	0	13,863	0.00%
2022/01/21	0	0.00	2	43.75	43.60	-2	14,032	-0.01%
2022/01/20	0	0.00	4	44.43	44.45	-4	14,260	-0.03%
2022/01/19	0	0.00	9	44.06	44.20	-9	14,269	-0.06%
2022/01/18	2	44.05	5	44.45	43.70	-3	14,060	-0.02%
2022/01/17	2	43.80	14	43.61	43.85	-12	13,939	-0.09%
2022/01/14	0	0.00	4	41.21	42.20	-4	13,773	-0.03%
2022/01/13	1	42.00	2	42.35	42.05	-1	13,800	-0.01%
2022/01/10	0	41.95	0	0.00	42.20	0	13,849	0.00%
2022/01/07	3	42.30	2	42.33	42.10	1	13,890	0.01%
2022/01/06	1	42.80	2	42.80	43.10	-1	13,746	-0.01%
2022/01/05	17	43.43	5	44.85	42.95	12	13,642	0.09%
2022/01/04	0	0.00	3	43.92	44.40	-3	13,201	-0.02%
2022/01/03	0	0.00	1	43.70	43.80	-1	13,172	-0.01%
2021/12/30	2	43.40	0	0.00	43.75	2	13,168	0.02%
2021/12/29	0	0.00	4	43.76	43.65	-4	13,182	-0.03%
2021/12/27	0	0.00	20	44.00	44.10	-20	13,067	-0.15%
2021/12/24	0	0.00	4	43.85	43.90	-4	13,070	-0.03%
2021/12/23	5	44.10	3	43.90	44.05	2	12,935	0.02%
2021/12/22	22	43.60	13.2	43.58	43.55	8.8	12,839	0.07%
2021/12/21	0	0.00	1	42.85	43.15	-1	12,789	-0.01%
2021/12/20	4	42.80	1	43.00	43.00	3	12,758	0.02%
2021/12/17	5	42.76	2	43.30	42.65	3	12,765	0.02%
2021/12/16	1.2	43.05	31.4	42.91	43.10	-30.1	12,755	-0.24%
2021/12/15	13	42.12	5	42.20	42.10	8	12,635	0.06%
2021/12/14	4	42.48	10	42.50	42.55	-6	12,576	-0.05%
2021/12/13	0	0.00	2.2	41.99	41.70	-2.2	12,424	-0.02%
2021/12/10	3	41.87	3	41.95	41.70	0	12,603	0.00%
2021/12/09	16	43.08	12	42.85	42.45	4	12,557	0.03%
2021/12/08	5	42.50	4	42.50	42.50	1	12,551	0.01%
2021/12/07	7	42.96	3	43.33	42.50	4	12,431	0.03%
2021/12/06	2	42.50	9	42.51	42.90	-7	12,114	-0.06%
2021/12/03	0	0.00	20	41.25	41.20	-20	11,940	-0.17%
2021/12/02	1	40.90	2	40.70	40.55	-1	11,955	-0.01%
2021/12/01	8	41.06	3	41.20	41.20	5	11,916	0.04%
2021/11/30	1.2	41.95	22	42.13	41.60	-20.8	11,766	-0.18%
2021/11/29	28	40.54	22.5	40.96	41.05	5.5	11,702	0.05%
2021/11/26	1	40.95	7	41.10	41.00	-6	11,609	-0.05%
2021/11/25	22	42.67	2	42.20	42.00	20	11,541	0.17%
2021/11/24	0	0.00	1	41.80	42.30	-1	11,748	-0.01%
2021/11/23	4	42.08	5	42.59	42.00	-1	11,658	-0.01%
2021/11/22	15	43.69	9	43.57	43.30	6	11,460	0.05%
2021/11/19	62	44.71	38.2	44.19	43.00	23.9	11,343	0.21%
2021/11/18	27	43.41	47.2	43.43	43.80	-20.2	10,405	-0.19%
2021/11/17	10.3	41.62	0	0.00	41.50	10.3	9,757	0.11%
2021/11/16	5	41.98	2	41.78	41.60	3	9,756	0.03%
2021/11/15	0	0.00	2	42.23	42.10	-2	9,725	-0.02%
2021/11/12	0	0.00	1	41.35	41.25	-1	9,675	-0.01%
2021/11/11	4.5	41.76	2	42.08	41.30	2.5	9,614	0.03%
2021/11/10	2	41.65	5	41.90	42.05	-3	9,626	-0.03%
2021/11/09	4	41.54	4	41.70	41.50	0	9,789	0.00%
2021/11/08	11	41.88	3	41.45	41.40	8	9,746	0.08%
2021/11/05	7	41.74	2.2	42.10	41.80	4.8	9,736	0.05%
2021/11/04	1	41.50	0	0.00	40.70	1	9,607	0.01%
2021/11/03	1	41.10	3.2	41.15	40.95	-2.2	9,615	-0.02%
2021/11/02	7.4	41.86	4	41.58	40.40	3.4	9,872	0.03%
2021/11/01	21.2	42.44	24	42.01	42.40	-2.8	9,574	-0.03%
2021/10/29	1	40.65	3	40.70	40.35	-2	9,222	-0.02%
2021/10/28	2	40.40	4	40.20	40.15	-2	9,320	-0.02%
2021/10/27	4	39.53	4.2	39.63	39.60	-0.2	9,083	0.00%
2021/10/25	1	38.30	1	38.60	38.55	0	9,381	0.00%
2021/10/22	0	0.00	4	38.31	38.75	-4	9,785	-0.04%
2021/10/21	9	38.42	6	38.92	37.60	3	10,483	0.03%
2021/10/20	3	38.70	12.3	38.85	38.70	-9.3	10,465	-0.09%
2021/10/19	0	0.00	4	37.68	37.85	-4	10,656	-0.04%
2021/10/15	5	37.25	5	37.43	37.15	0	11,089	0.00%
2021/10/14	0	0.00	7	36.44	36.05	-7	11,338	-0.06%
2021/10/13	7	36.29	0	0.00	36.05	7	11,732	0.06%
2021/10/12	1	36.65	1	37.20	37.10	0	12,069	0.00%
2021/10/08	0	0.00	0.1	37.60	37.60	-0.1	13,040	0.00%
2021/10/07	3	37.10	7	37.09	37.05	-4	14,988	-0.03%
2021/10/06	4	36.60	11.1	36.84	36.35	-7.1	17,470	-0.04%
2021/10/04	0	0.00	1.2	35.73	35.70	-1.2	18,027	-0.01%
2021/10/01	12	35.93	0	0.00	35.55	12	18,639	0.06%
2021/09/30	0	0.00	4	36.89	37.30	-4	18,795	-0.02%
2021/09/29	6	36.30	10	36.20	36.30	-4	19,035	-0.02%
2021/09/28	6	37.94	2	38.58	37.60	4	19,216	0.02%
2021/09/27	0	0.00	2	38.20	38.20	-2	19,269	-0.01%
2021/09/24	2	38.15	9	38.12	38.45	-7	19,406	-0.04%
2021/09/23	6	37.30	0	0.00	37.70	6	19,386	0.03%
2021/09/22	1.1	37.76	1	38.00	37.85	0.1	19,350	0.00%
2021/09/17	2.3	37.67	0	0.00	38.50	2.3	19,355	0.01%
2021/09/15	9	37.84	6	37.23	37.20	3	19,804	0.02%
2021/09/14	3	38.50	0	0.00	38.35	3	20,330	0.01%
2021/09/13	6	38.38	0	0.00	38.25	6	20,398	0.03%
2021/09/09	4	39.00	4	39.46	38.95	0	20,679	0.00%
2021/09/08	5	38.69	4	38.99	38.25	1	20,966	0.00%
2021/09/07	3	39.12	0	0.00	39.10	3	21,266	0.01%
2021/09/06	4	39.96	2	40.55	39.80	2	21,286	0.01%
2021/09/02	3	40.28	2	40.83	40.05	1	21,443	0.00%
2021/09/01	1	40.80	1	40.80	41.00	0	21,357	0.00%
2021/08/31	12	40.75	11	40.98	40.95	1	21,313	0.00%
2021/08/30	8	41.20	5	41.10	40.70	3	21,312	0.01%
2021/08/27	2	40.13	6	40.48	40.20	-4	21,016	-0.02%
2021/08/26	2	40.60	1	40.65	40.25	1	21,064	0.00%
2021/08/25	1	40.25	2	40.48	40.60	-1	21,121	0.00%
2021/08/24	13	41.55	18	40.94	40.40	-5	21,209	-0.02%
2021/08/23	1	39.35	12	39.74	40.35	-11	21,053	-0.05%
2021/08/20	1	38.90	2	38.35	38.65	-1	21,040	0.00%
2021/08/19	2	39.03	0	0.00	38.75	2	21,090	0.01%
2021/08/18	0	0.00	1	39.80	39.60	-1	21,120	0.00%
2021/08/17	5	38.92	2	39.30	38.55	3	21,189	0.01%
2021/08/16	1	39.30	2	39.20	38.95	-1	21,197	0.00%
2021/08/13	7	39.27	0	0.00	38.65	7	21,055	0.03%
2021/08/11	10	40.90	1	40.70	40.75	9	20,838	0.04%
2021/08/10	2	41.28	1	41.80	41.20	1	20,749	0.00%
2021/08/09	4.4	42.83	1	42.90	42.60	3.4	20,644	0.02%
2021/08/06	3.3	43.49	9	43.69	43.65	-5.7	20,597	-0.03%
2021/08/05	6	42.24	3	42.33	42.20	3	20,379	0.01%
2021/08/04	19	41.56	22	42.01	42.20	-3	20,574	-0.01%
2021/08/03	2	41.85	3	42.32	42.20	-1	20,494	0.00%
2021/08/02	1	42.80	8	42.80	42.70	-7	20,214	-0.03%
2021/07/30	9	43.34	8	43.01	42.80	1	20,256	0.00%
2021/07/29	2	44.33	2	44.45	44.50	0	20,281	0.00%
2021/07/28	13	43.93	10	43.70	44.75	3	20,369	0.01%
2021/07/27	16	46.35	12	46.15	46.10	4	20,172	0.02%
2021/07/26	4	44.66	11	44.33	44.70	-7	19,599	-0.04%
2021/07/23	8	44.29	9	44.47	44.30	-1	19,708	-0.01%
2021/07/22	18	44.53	12.3	44.74	44.60	5.7	19,745	0.03%
2021/07/21	6	44.10	2	44.18	43.70	4	19,601	0.02%
2021/07/20	4	44.74	10.5	44.99	44.50	-6.5	19,341	-0.03%
2021/07/19	3.5	46.70	11.5	46.28	45.80	-8	19,070	-0.04%
2021/07/16	5.3	46.08	14	46.38	46.55	-8.7	18,811	-0.05%
2021/07/15	8	46.74	23	46.69	46.30	-15	18,528	-0.08%
2021/07/14	137.1	46.88	94	46.87	45.75	43.1	17,675	0.24%	大買/
2021/07/13	70	46.44	127	45.68	45.95	-57	15,747	-0.36%	大賣/
2021/07/12	18	43.30	9	43.33	43.10	9	13,343	0.07%
2021/07/09	8	42.74	4	42.73	42.80	4	13,083	0.03%
2021/07/08	1	42.85	3	42.60	43.00	-2	12,931	-0.02%
2021/07/07	57	42.45	32	42.58	42.30	25	12,486	0.20%
2021/07/06	4	42.46	18	42.77	42.65	-14	12,380	-0.11%
2021/07/05	2	43.60	2.1	43.27	43.30	-0.1	12,494	0.00%
2021/07/02	0	0.00	4	42.76	42.70	-4	12,707	-0.03%
2021/07/01	1	42.40	7	42.36	42.10	-6	12,888	-0.05%
2021/06/30	3	42.02	0	0.00	42.00	3	12,782	0.02%
2021/06/29	2.5	42.06	3	42.00	41.80	-0.5	12,819	0.00%
2021/06/28	4	41.96	1	42.10	42.15	3	12,915	0.02%
2021/06/25	4	42.23	36	42.33	42.00	-32	12,959	-0.25%
2021/06/24	8	42.51	28	42.31	42.25	-20	12,962	-0.15%
2021/06/23	97	43.01	84	42.75	43.40	13	12,804	0.10%
2021/06/22	0	0.00	15	40.29	40.20	-15	12,204	-0.12%
2021/06/21	8	39.86	13	39.48	39.40	-5	12,196	-0.04%
2021/06/18	2	40.98	9	41.22	40.55	-7	12,106	-0.06%
2021/06/17	23	41.24	3	41.20	41.00	20	11,999	0.17%
2021/06/16	4	41.00	10	40.63	41.05	-6	11,813	-0.05%
2021/06/15	1	39.15	1	39.55	39.20	0	11,597	0.00%
2021/06/11	2	38.93	1	38.90	38.80	1	11,685	0.01%
2021/06/09	1	38.15	1	38.45	38.30	0	11,816	0.00%
2021/06/08	1	38.35	1	38.40	38.40	0	12,095	0.00%
2021/06/07	2	38.20	0	0.00	38.10	2	12,237	0.02%
2021/06/02	2	39.23	5	39.16	38.75	-3	12,440	-0.02%
2021/06/01	21	39.55	16	39.39	39.45	5	12,471	0.04%
2021/05/28	3	38.07	4	37.95	38.30	-1	12,391	-0.01%
2021/05/26	0	0.00	11	36.94	37.20	-11	12,288	-0.09%
2021/05/25	4.3	36.98	7	36.75	36.70	-2.8	12,263	-0.02%
2021/05/21	0	0.00	1	35.45	35.00	-1	12,207	-0.01%
2021/05/20	1	35.20	0	0.00	35.45	1	12,346	0.01%
2021/05/19	1	34.80	1	35.15	35.20	0	12,407	0.00%
2021/05/18	2.2	34.99	9	35.25	35.60	-6.9	12,440	-0.06%
2021/05/17	4	32.65	15	32.81	33.25	-11	12,492	-0.09%
2021/05/14	0	0.00	11	35.31	34.70	-11	12,504	-0.09%
2021/05/13	3	34.37	4	33.79	34.70	-1	12,415	-0.01%
2021/05/12	16	33.88	14	34.28	33.60	2	12,209	0.02%
2021/05/11	14	37.11	14	37.19	36.40	0	11,932	0.00%
2021/05/10	1	39.40	1	38.90	38.85	0	11,839	0.00%
2021/05/07	4	38.78	8	39.04	39.65	-4	11,902	-0.03%
2021/05/06	31.4	38.19	4	38.61	37.60	27.4	11,827	0.23%
2021/05/05	6	39.02	1	39.35	38.70	5	11,586	0.04%
2021/05/04	14	40.94	7	41.56	40.00	7	11,588	0.06%
2021/05/03	28	42.07	2	42.20	41.80	26	11,775	0.22%
2021/04/29	0	0.00	6.5	43.55	43.35	-6.5	11,697	-0.06%
2021/04/28	6	43.35	37	43.20	43.75	-31	11,604	-0.27%
2021/04/27	3	42.68	3	42.68	42.50	0	11,475	0.00%
2021/04/26	7	42.45	2	42.50	42.45	5	11,519	0.04%
2021/04/23	1	41.90	0	0.00	42.40	1	11,637	0.01%
2021/04/22	18	42.11	3	42.20	42.00	15	12,120	0.12%
2021/04/21	19	43.00	2	42.90	42.75	17	12,731	0.13%
2021/04/20	6	43.02	7	43.11	43.20	-1	12,849	-0.01%
2021/04/19	6	42.77	0	0.00	42.75	6	12,869	0.05%
2021/04/16	8	42.56	3	42.57	42.50	5	12,819	0.04%
2021/04/15	1	42.55	0	0.00	42.50	1	12,960	0.01%
2021/04/14	8.3	42.21	3	42.55	42.10	5.3	13,048	0.04%
2021/04/13	14	42.99	0	0.00	42.75	14	13,219	0.11%
2021/04/12	7	43.41	7	43.52	43.30	0	13,260	0.00%
2021/04/09	4	43.89	17	43.80	43.80	-13	13,368	-0.10%
2021/04/08	6.1	45.32	13	45.21	45.25	-6.9	13,092	-0.05%
2021/04/07	11	43.91	10	44.31	44.50	1	12,668	0.01%
2021/04/06	1	42.85	0	0.00	42.90	1	12,494	0.01%
2021/04/01	1	42.70	2	42.75	42.70	-1	12,548	-0.01%
2021/03/31	14	42.75	1	42.70	42.90	13	12,519	0.10%
2021/03/30	0	0.00	1	43.20	43.15	-1	12,456	-0.01%
2021/03/29	15	43.95	0.3	43.70	43.50	14.8	12,466	0.12%
2021/03/26	5	43.60	1	43.75	43.55	4	12,456	0.03%
2021/03/24	15	42.85	1	42.80	42.80	14	12,387	0.11%
2021/03/23	6	42.93	38	42.80	42.85	-32	12,546	-0.26%
2021/03/22	36	43.01	15	42.95	42.95	21	12,656	0.17%
2021/03/19	3	42.60	0	0.00	43.00	3	12,852	0.02%
2021/03/18	7	43.11	13	42.87	43.15	-6	12,934	-0.05%
2021/03/17	24	42.67	0	0.00	42.25	24	13,209	0.18%
2021/03/16	3	42.58	0	0.00	42.60	3	13,565	0.02%
2021/03/15	5	42.60	6	42.78	42.75	-1	13,882	-0.01%
2021/03/12	6	42.94	11	43.11	42.75	-5	14,095	-0.04%
2021/03/11	9	42.18	6	42.43	42.30	3	14,223	0.02%
2021/03/10	3	42.20	0	42.35	42.15	3	14,546	0.02%
2021/03/09	2	41.95	0	0.00	42.25	2	14,756	0.01%
2021/03/08	2	43.23	0	0.00	42.40	2	14,970	0.01%
2021/03/05	4	43.13	1	43.00	42.90	3	15,179	0.02%
2021/03/04	3	43.35	2	43.65	43.50	1	15,588	0.01%
2021/03/03	1	43.60	20	44.00	43.90	-19	16,233	-0.12%
2021/03/02	7	44.30	3	44.23	43.60	4	16,666	0.02%
2021/02/26	0	0.00	1	43.80	44.10	-1	16,977	-0.01%
2021/02/25	2	44.23	1	44.55	44.30	1	17,426	0.01%
2021/02/24	3	44.63	12	44.42	44.05	-9	17,573	-0.05%
2021/02/23	11	44.81	1	45.00	44.75	10	17,586	0.06%
2021/02/22	1	45.05	9	45.04	45.00	-8	17,692	-0.05%
2021/02/19	8	44.05	1	44.25	44.35	7	17,644	0.04%
2021/02/18	0	0.00	1	43.90	43.95	-1	17,771	-0.01%
2021/02/17	4.2	43.98	1	43.90	43.85	3.2	17,898	0.02%
2021/02/05	0	0.00	1	43.65	43.40	-1	17,998	-0.01%
2021/02/03	1	42.00	0	0.00	41.95	1	18,648	0.01%
2021/02/02	3	42.05	0	42.35	42.00	3	18,874	0.02%
2021/02/01	0	0.00	2	42.00	41.90	-2	19,014	-0.01%
2021/01/29	5	42.86	1	42.45	42.45	4	19,199	0.02%
2021/01/28	1	43.00	0	0.00	43.15	1	19,193	0.01%
2021/01/27	1	43.70	2	43.88	43.80	-1	19,271	-0.01%
2021/01/26	5	44.42	7	43.73	43.75	-2	19,254	-0.01%
2021/01/25	17	44.85	9	45.17	44.95	8	19,103	0.04%
2021/01/22	2	43.85	4	43.56	44.15	-2	18,774	-0.01%
2021/01/21	3	42.65	3	42.98	42.70	0	18,754	0.00%
2021/01/20	3	43.23	11	42.93	42.65	-8	18,800	-0.04%
2021/01/19	1	44.30	2	44.20	43.75	-1	18,607	-0.01%
2021/01/18	4	43.93	7	44.09	44.15	-3	18,593	-0.02%
2021/01/15	20	45.58	2	44.85	44.80	18	18,601	0.10%
2021/01/14	15	46.26	22	46.33	46.70	-7	18,293	-0.04%
2021/01/13	4	44.90	5	44.86	44.90	-1	17,949	-0.01%
2021/01/12	13	44.18	10	44.65	43.85	3	18,092	0.02%
2021/01/11	1	44.80	0	0.00	44.90	1	18,612	0.01%
2021/01/08	2	44.75	8	44.81	44.75	-6	18,733	-0.03%
2021/01/07	6	44.54	0	0.00	44.40	6	18,611	0.03%
2021/01/06	37	44.90	32	44.56	44.50	5	18,624	0.03%
2021/01/05	11	44.80	13	44.92	44.95	-2	18,417	-0.01%
2021/01/04	15	44.45	4	44.41	44.60	11	18,456	0.06%
2020/12/31	5	43.56	0	0.00	43.50	5	18,705	0.03%
2020/12/30	0	0.00	5	43.28	43.50	-5	18,822	-0.03%
2020/12/29	4	43.50	7	43.35	43.15	-3	19,498	-0.02%
2020/12/28	3	43.75	5	43.86	43.70	-2	19,815	-0.01%
2020/12/25	9	43.81	2	44.10	43.75	7	19,983	0.04%
2020/12/24	14	43.74	0	0.00	43.75	14	20,069	0.07%
2020/12/23	1	43.25	0	0.00	43.20	1	20,155	0.00%
2020/12/22	12	43.56	10	43.34	43.15	2	20,428	0.01%
2020/12/21	4	44.04	11	43.80	43.90	-7	20,608	-0.03%
2020/12/18	8	44.24	2	44.65	44.15	6	20,573	0.03%
2020/12/17	3	44.33	11	44.50	44.50	-8	20,678	-0.04%
2020/12/16	23	44.18	0	0.00	44.40	23	20,705	0.11%
2020/12/15	2	43.85	0	0.00	43.35	2	20,614	0.01%
2020/12/14	1.3	44.25	6	44.14	44.15	-4.8	20,435	-0.02%
2020/12/11	12	44.37	19	44.44	44.35	-7	20,484	-0.03%
2020/12/10	18	45.72	30	45.53	45.50	-12	20,316	-0.06%
2020/12/09	27	47.48	5	47.52	47.20	22	20,238	0.11%
2020/12/08	10	47.34	12	47.25	47.85	-2	20,205	-0.01%
2020/12/07	16	47.80	5	47.77	47.35	11	20,647	0.05%
2020/12/04	12	46.83	5	46.81	47.20	7	20,442	0.03%
2020/12/03	20	47.89	22	47.65	47.60	-2	20,121	-0.01%
2020/12/02	26	47.41	27	47.49	47.45	-1	20,090	0.00%
2020/12/01	19	48.13	7	48.14	48.20	12	19,979	0.06%
2020/11/30	7	48.99	27	48.99	48.05	-20	19,938	-0.10%
2020/11/27	30	48.03	42	48.17	48.40	-12	19,702	-0.06%
2020/11/26	22	46.98	4	47.08	47.45	18	19,443	0.09%
2020/11/25	7	46.32	14	46.08	45.75	-7	19,207	-0.04%
2020/11/24	21	47.63	12	47.93	46.85	9	19,061	0.05%
2020/11/23	26	47.08	7	46.79	46.75	19	18,805	0.10%
2020/11/20	2	46.40	6	46.34	46.25	-4	18,968	-0.02%
2020/11/19	8	47.19	12	46.84	46.50	-4	19,129	-0.02%
2020/11/18	6	46.58	7	46.45	46.35	-1	19,335	-0.01%
2020/11/17	25	46.95	16	47.18	46.65	9	19,912	0.05%
2020/11/16	0	0.00	12	47.05	46.80	-12	20,442	-0.06%
2020/11/13	5	46.68	8	46.59	46.70	-3	20,731	-0.01%
2020/11/12	46	47.16	84	47.26	46.90	-38	20,835	-0.18%
2020/11/11	6	45.93	5	45.70	45.85	1	20,461	0.00%
2020/11/10	72	44.89	30	45.02	44.90	42	20,732	0.20%
2020/11/09	2	45.53	11	45.27	45.25	-9	21,800	-0.04%
2020/11/06	7	45.92	17.5	45.84	45.30	-10.5	22,576	-0.05%
2020/11/05	12	44.30	5	44.52	44.70	7	23,229	0.03%
2020/11/04	3	43.73	0	0.00	43.80	3	24,048	0.01%
2020/11/03	7	43.92	2	43.80	43.75	5	24,687	0.02%
2020/11/02	12	43.13	0	0.00	43.25	12	25,601	0.05%
2020/10/30	1	43.80	25	43.80	43.55	-24	27,081	-0.09%
2020/10/29	2	44.08	1	44.45	44.55	1	27,382	0.00%
2020/10/28	7	44.64	4	44.41	44.55	3	27,423	0.01%
2020/10/27	39	45.66	40	45.78	45.60	-1	27,518	0.00%
2020/10/26	1	46.20	0	0.00	45.70	1	27,982	0.00%
2020/10/23	3	47.40	1	46.65	46.45	2	28,080	0.01%
2020/10/22	7	46.33	10	46.73	47.00	-3	28,204	-0.01%
2020/10/21	14	46.94	15	47.11	46.35	-1	28,313	0.00%
2020/10/20	39	46.34	8	46.31	46.25	31	28,481	0.11%
2020/10/19	69	46.48	82	46.43	46.80	-13	28,705	-0.05%
2020/10/15	11	45.42	15	45.20	45.10	-4	29,164	-0.01%
2020/10/14	4	45.30	7	45.53	45.05	-3	29,634	-0.01%
2020/10/13	28	45.18	23	45.48	45.70	5	29,856	0.02%
2020/10/12	3	45.35	0	0.00	45.30	3	30,054	0.01%
2020/10/08	38	45.49	42	46.22	46.30	-4	30,053	-0.01%
2020/10/07	18	44.53	22	44.65	44.90	-4	29,831	-0.01%
2020/10/06	38	43.54	66	43.89	45.00	-28	29,996	-0.09%
2020/10/05	31	42.71	5	42.37	42.90	26	29,823	0.09%
2020/09/30	6	41.25	1	40.60	40.75	5	29,671	0.02%
2020/09/29	1	41.75	3	41.35	41.55	-2	29,783	-0.01%
2020/09/28	12	41.84	10	41.35	41.85	2	30,098	0.01%
2020/09/25	6	41.80	3	41.68	41.15	3	30,399	0.01%
2020/09/24	6	43.40	2	43.50	43.05	4	30,492	0.01%
2020/09/23	0	0.00	11	45.36	45.00	-11	30,640	-0.04%
2020/09/22	19	46.14	4	45.70	45.70	15	30,888	0.05%
2020/09/21	7	47.26	15	47.37	47.25	-8	31,357	-0.03%
2020/09/18	2	47.05	11	47.03	46.95	-9	31,337	-0.03%
2020/09/17	24	47.26	30	47.03	47.00	-6	31,523	-0.02%
2020/09/16	10	47.30	5	47.60	47.05	5	31,661	0.02%
2020/09/15	18	47.31	19	47.60	47.50	-1	31,599	0.00%
2020/09/14	55	47.44	45	47.84	46.60	10	31,791	0.03%
2020/09/11	8	47.18	21	47.05	47.30	-13	32,083	-0.04%
2020/09/10	45	47.20	53	46.92	46.25	-8	32,395	-0.02%
2020/09/09	16	44.68	16	44.86	45.15	0	31,771	0.00%
2020/09/08	18	44.64	11	44.40	44.05	7	31,868	0.02%
2020/09/07	40	45.08	29	45.34	44.40	11	32,136	0.03%
2020/09/04	13	43.60	13	43.91	44.80	0	32,370	0.00%
2020/09/03	11	44.77	10	45.30	44.40	1	32,591	0.00%
2020/09/02	25	44.67	25	44.95	45.00	0	32,629	0.00%
2020/09/01	16	45.16	58	45.01	45.40	-42	32,858	-0.13%
2020/08/31	20	44.08	27	44.34	43.65	-7	32,742	-0.02%
2020/08/28	45	43.86	20	43.63	44.30	25	33,059	0.08%
2020/08/27	24	43.98	2	43.80	43.80	22	33,321	0.07%
2020/08/26	36	44.45	21	44.37	44.35	15	33,705	0.04%
2020/08/25	7	45.01	0	0.00	45.05	7	33,837	0.02%
2020/08/24	2	44.90	5	44.94	45.45	-3	33,911	-0.01%
2020/08/21	12	45.48	9	45.61	45.15	3	34,534	0.01%
2020/08/20	17	43.57	14	44.38	44.05	3	34,238	0.01%
2020/08/19	16	48.59	13	48.72	47.70	3	33,907	0.01%
2020/08/18	8	49.71	1	49.20	49.15	7	33,793	0.02%
2020/08/17	7	50.27	16	50.49	50.20	-9	33,918	-0.03%
2020/08/14	33	50.14	21	49.53	50.50	12	34,313	0.03%
2020/08/13	22	51.41	40	50.84	49.25	-18	34,217	-0.05%
2020/08/12	34	53.37	69	53.16	53.10	-35	33,525	-0.10%
2020/08/11	75.3	52.45	59	52.42	52.50	16.3	33,359	0.05%
2020/08/10	48	52.21	7	53.63	51.00	41	33,122	0.12%
2020/08/07	68	53.58	57.7	53.90	52.80	10.3	32,895	0.03%
2020/08/06	43	53.09	18	53.35	53.40	25	32,555	0.08%
2020/08/05	50	52.12	54	52.50	52.50	-4	32,338	-0.01%
2020/08/04	15	49.19	9	49.49	49.55	6	31,486	0.02%
2020/08/03	9	48.83	7	48.64	48.50	2	31,569	0.01%
2020/07/31	2	48.60	1	48.40	48.50	1	32,031	0.00%
2020/07/30	9	48.64	4.3	49.02	49.25	4.7	32,010	0.01%
2020/07/29	6	47.00	6	47.18	47.25	0	31,895	0.00%
2020/07/28	18	47.95	19	47.33	46.90	-1	32,192	0.00%
2020/07/27	9	48.23	9	47.73	47.55	0	32,879	0.00%
2020/07/24	3	48.97	19	49.39	48.40	-16	33,427	-0.05%
2020/07/23	24	50.36	20	50.38	50.30	4	33,217	0.01%
2020/07/22	6	49.72	4	49.69	49.45	2	33,065	0.01%
2020/07/21	23	49.62	17	49.20	49.00	6	33,126	0.02%
2020/07/20	2	47.20	35	47.99	48.40	-33	32,756	-0.10%
2020/07/17	1	46.10	10	46.25	45.85	-9	32,592	-0.03%
2020/07/16	13	45.65	11	45.54	45.45	2	33,170	0.01%
2020/07/15	14	44.74	8	45.63	44.55	6	33,437	0.02%
2020/07/14	22	45.73	13	45.71	45.50	9	33,917	0.03%
2020/07/13	2	44.88	50	45.40	45.40	-48	33,967	-0.14%
2020/07/10	103	46.41	75	45.70	45.15	28	34,161	0.08%	大買/
2020/07/09	7	49.01	6	48.89	49.00	1	34,187	0.00%
2020/07/08	11	49.60	2	49.75	49.80	9	34,151	0.03%
2020/07/07	56	49.40	18	49.83	49.35	38	34,128	0.11%
2020/07/06	10	49.72	6	49.89	50.00	4	34,344	0.01%
2020/07/03	8	48.51	5	48.60	48.50	3	34,444	0.01%
2020/07/02	8	47.94	2.3	47.91	48.00	5.7	34,802	0.02%
2020/07/01	11	47.78	57	47.59	47.20	-46	34,772	-0.13%
2020/06/30	30	48.06	28	47.97	47.70	2	34,841	0.01%
2020/06/29	8	46.73	10	46.83	46.70	-2	34,695	-0.01%
2020/06/24	49	46.83	37	46.27	47.10	12	34,962	0.03%
2020/06/23	37	46.00	3	46.27	46.00	34	35,446	0.10%
2020/06/22	8	46.64	11	47.15	46.60	-3	36,010	-0.01%
2020/06/19	15	47.10	78	47.53	47.45	-63	36,293	-0.17%
2020/06/18	63	47.52	62	47.26	47.85	1	36,159	0.00%
2020/06/17	36	46.44	41	46.06	46.05	-5	35,660	-0.01%
2020/06/16	10	44.57	2	44.65	44.80	8	35,667	0.02%
2020/06/15	25.3	44.11	7	44.26	43.70	18.3	35,849	0.05%
2020/06/12	36	44.87	2	44.85	45.00	34	36,083	0.09%
2020/06/11	9	45.43	7	46.11	44.50	2	36,124	0.01%
2020/06/10	2.7	46.28	3	46.13	46.00	-0.3	36,030	0.00%
2020/06/09	10	45.50	49	45.52	45.60	-39	36,039	-0.11%
2020/06/08	40.3	45.46	22	45.27	45.25	18.3	36,199	0.05%
2020/06/05	23	44.44	7	44.71	44.25	16	36,074	0.04%
2020/06/04	14	44.70	23	44.89	44.60	-9	36,091	-0.02%
2020/06/03	28	44.01	51	43.99	44.05	-23	35,916	-0.06%
2020/06/02	8	43.53	26	43.34	43.20	-18	35,702	-0.05%
2020/06/01	34	42.91	54	43.19	43.20	-20	35,377	-0.06%
2020/05/29	70	42.13	34	41.99	42.00	36	35,022	0.10%
2020/05/28	76	42.30	86	42.49	42.10	-10	34,916	-0.03%
2020/05/27	66	40.81	80	40.92	40.95	-14	34,122	-0.04%
2020/05/26	37	40.87	45	40.62	40.15	-8	34,051	-0.02%
2020/05/25	2	39.03	103	39.62	40.15	-101	33,907	-0.30%	大賣/鉅額交易
2020/05/22	128	40.26	0	0.00	39.60	128	33,612	0.38%	大買/鉅額交易
2020/05/21	104	39.97	94	40.02	41.30	10	33,201	0.03%	大買/
2020/05/20	20	38.95	7	39.02	39.15	13	32,618	0.04%
2020/05/19	71	39.30	65	39.38	39.30	6	32,530	0.02%
2020/05/18	49	39.91	56	39.27	38.85	-7	31,990	-0.02%
2020/05/15	34	42.17	14	42.74	42.00	20	31,299	0.06%
2020/05/14	10	42.93	36	42.87	41.95	-26	30,723	-0.08%
2020/05/13	53	43.89	40	43.87	44.10	13	30,202	0.04%
2020/05/12	19	43.69	25	43.85	44.25	-6	30,079	-0.02%
2020/05/11	25	43.21	40	43.37	43.00	-15	29,914	-0.05%
2020/05/08	66	41.82	81	41.81	41.55	-15	29,380	-0.05%
2020/05/07	24	40.25	42	40.25	41.00	-18	29,258	-0.06%
2020/05/06	42	39.42	8	39.28	39.25	34	28,739	0.12%
2020/05/05	13	40.25	21	40.11	39.10	-8	28,655	-0.03%
2020/05/04	70	39.36	54	39.72	39.50	16	28,432	0.06%
2020/04/30	28	39.15	69	39.32	39.95	-41	28,255	-0.15%
2020/04/29	20	37.46	24	37.45	37.55	-4	27,612	-0.01%
2020/04/28	14	36.55	11	36.65	36.45	3	27,050	0.01%
2020/04/27	11	36.39	16	36.32	36.65	-5	26,985	-0.02%
2020/04/24	6	35.58	8	35.63	35.45	-2	26,688	-0.01%
2020/04/23	19	35.74	6	35.43	35.35	13	26,299	0.05%
2020/04/22	11	35.20	6	35.43	35.70	5	25,993	0.02%
2020/04/21	52	36.61	24	36.43	35.70	28	25,836	0.11%
2020/04/20	10	36.18	13	36.66	36.75	-3	25,133	-0.01%
2020/04/17	17	35.92	25	35.66	35.40	-8	24,815	-0.03%
2020/04/16	10	34.10	6	34.78	34.70	4	24,354	0.02%
2020/04/15	16	35.11	2	35.55	34.50	14	24,732	0.06%
2020/04/14	3	34.32	19	35.04	34.90	-16	24,488	-0.07%
2020/04/13	5	34.12	3	33.60	33.60	2	24,494	0.01%
2020/04/10	6	34.39	2	34.10	34.20	4	24,821	0.02%
2020/04/09	34	34.68	25	34.68	34.00	9	25,514	0.04%
2020/04/08	4	35.14	2	35.00	35.20	2	25,418	0.01%
2020/04/07	21	34.61	23	34.58	34.70	-2	24,919	-0.01%
2020/04/06	11	32.29	12	32.34	32.65	-1	24,255	0.00%
2020/04/01	22	31.18	25	31.41	31.75	-3	23,929	-0.01%
2020/03/31	15	31.41	16	31.53	31.25	-1	23,832	0.00%
2020/03/30	5	30.21	4	30.81	31.10	1	23,473	0.00%
2020/03/27	76	31.63	70	31.95	30.80	6	23,145	0.03%
2020/03/26	10	29.13	12	30.14	31.30	-2	22,533	-0.01%
2020/03/25	1	29.40	2	29.20	29.40	-1	21,867	0.00%
2020/03/24	0	0.00	3	26.27	26.75	-3	21,608	-0.01%
2020/03/23	3	24.88	2	24.25	24.50	1	21,739	0.00%
2020/03/20	8	25.66	0	0.00	25.85	8	21,736	0.04%
2020/03/19	3	24.17	0	0.00	23.50	3	21,555	0.01%
2020/03/18	4	27.89	3	26.82	26.10	1	21,752	0.00%
2020/03/16	0	0.00	25	32.36	29.70	-25	21,262	-0.12%
2020/03/13	5	31.34	23	31.36	32.05	-18	21,042	-0.09%
2020/03/12	7	35.09	0	0.00	34.75	7	20,873	0.03%
2020/03/11	28	39.26	2	38.75	38.50	26	20,670	0.13%
2020/03/10	9	38.31	5	38.15	38.75	4	20,469	0.02%
2020/03/09	14	40.03	5	39.56	38.90	9	20,550	0.04%
2020/03/06	15	41.02	18	41.14	41.15	-3	20,496	-0.01%
2020/03/05	4	40.80	3	40.80	40.60	1	20,648	0.00%
2020/03/04	2	38.90	3	39.27	39.40	-1	20,493	0.00%
2020/03/03	12	40.30	5	40.00	39.70	7	20,513	0.03%
2020/03/02	2	38.93	2	38.60	39.00	0	20,483	0.00%
2020/02/27	10	39.60	3	40.50	39.00	7	20,539	0.03%
2020/02/26	1	42.90	1	41.35	41.35	0	20,352	0.00%
2020/02/25	6	42.79	12	43.47	43.45	-6	20,386	-0.03%
2020/02/24	10	43.35	10	43.55	43.65	0	20,577	0.00%
2020/02/21	7	43.76	25	44.08	43.75	-18	20,871	-0.09%
2020/02/20	25	44.00	6	44.06	44.05	19	21,172	0.09%
2020/02/19	5	43.20	5	42.85	42.85	0	21,259	0.00%
2020/02/17	20	42.95	22	43.23	43.25	-2	22,448	-0.01%
2020/02/14	10	43.90	11	44.07	43.10	-1	23,240	0.00%
2020/02/13	2	43.53	0	0.00	43.20	2	24,558	0.01%
2020/02/12	10	44.70	5	44.07	44.60	5	25,914	0.02%
2020/02/11	11	40.80	11	41.36	41.85	0	25,711	0.00%
2020/02/10	8	39.36	7	39.51	39.75	1	25,801	0.00%
2020/02/07	1	41.05	0	0.00	41.05	1	25,899	0.00%
2020/02/04	4	40.20	5	41.38	41.30	-1	27,189	0.00%
2020/02/03	26	37.68	26	38.55	40.00	0	27,672	0.00%
2020/01/20	3	45.95	6	46.38	46.45	-3	28,233	-0.01%
2020/01/17	1	45.90	0	0.00	45.45	1	28,649	0.00%
2020/01/16	3	46.30	17	45.76	45.55	-14	28,846	-0.05%
2020/01/15	7	46.79	27	47.09	46.30	-20	28,983	-0.07%
2020/01/14	13	46.55	29	46.74	46.80	-16	29,176	-0.05%
2020/01/13	13	46.61	2	46.25	46.35	11	29,078	0.04%
2020/01/10	5	45.65	2	45.25	45.65	3	29,337	0.01%
2020/01/09	7	45.30	8	45.28	45.20	-1	29,326	0.00%
2020/01/08	6	42.36	10	42.65	43.40	-4	29,063	-0.01%
2020/01/07	12	43.47	4	42.80	43.20	8	29,218	0.03%
2020/01/06	9	42.27	7	42.52	41.65	2	29,767	0.01%
2020/01/03	17	44.39	5	44.62	43.85	12	29,727	0.04%
2020/01/02	5	46.49	2	46.78	47.00	3	29,685	0.01%
2019/12/31	0	0.00	2	44.75	45.10	-2	29,739	-0.01%
2019/12/30	25	45.09	24	44.90	44.90	1	30,178	0.00%
2019/12/27	1	45.15	0	0.00	45.40	1	30,544	0.00%
2019/12/26	26	46.13	0	0.00	45.15	26	31,259	0.08%
2019/12/25	3	46.00	0	0.00	46.40	3	31,405	0.01%
2019/12/24	7	45.75	7	46.00	46.25	0	31,752	0.00%
2019/12/23	0	0.00	8	46.35	45.90	-8	31,981	-0.03%
2019/12/20	18	46.10	23	46.44	46.80	-5	32,123	-0.02%
2019/12/19	19	45.97	27	46.29	45.90	-8	32,661	-0.02%
2019/12/18	28	46.81	16	46.30	46.00	12	33,134	0.04%
2019/12/17	18	47.72	17	47.87	47.90	1	33,154	0.00%
2019/12/16	5	46.60	6	46.55	47.90	-1	33,259	0.00%
2019/12/13	2	47.73	0	0.00	45.80	2	33,304	0.01%
2019/12/12	0	0.00	5	48.66	48.75	-5	33,254	-0.02%
2019/12/11	5	47.74	1	47.80	47.70	4	33,557	0.01%
2019/12/10	3	47.83	50	48.20	48.30	-47	33,920	-0.14%
2019/12/09	12	48.06	0	0.00	47.75	12	34,326	0.03%
2019/12/06	23	48.47	20	48.72	47.45	3	34,645	0.01%
2019/12/04	71	47.80	29	48.35	46.90	42	37,666	0.11%
2019/12/03	9	48.90	11	48.77	48.45	-2	39,329	-0.01%
2019/12/02	4	48.18	4	48.68	49.90	0	39,620	0.00%
2019/11/28	5	49.66	3	49.50	49.40	2	39,863	0.01%
2019/11/27	9	50.53	8	50.44	50.00	1	41,176	0.00%
2019/11/26	1	50.50	2	50.80	50.50	-1	41,983	0.00%
2019/11/25	0	0.00	1	50.20	49.60	-1	42,057	0.00%
2019/11/22	21	49.10	20	49.63	49.50	1	42,338	0.00%
2019/11/21	11	49.87	12	49.70	49.50	-1	42,736	0.00%
2019/11/20	6	49.95	10	50.15	50.60	-4	43,309	-0.01%
2019/11/19	69	51.31	24	50.60	50.60	45	45,154	0.10%
2019/11/18	5	51.14	4	51.05	51.20	1	45,711	0.00%
2019/11/15	22	51.82	24	51.30	51.00	-2	45,973	0.00%
2019/11/14	16	50.68	16	51.12	52.20	0	46,146	0.00%
2019/11/13	11	49.73	12	50.27	50.90	-1	46,986	0.00%
2019/11/12	44	48.02	68	48.81	50.10	-24	47,221	-0.05%
2019/11/11	65	47.21	65	46.90	47.05	0	46,232	0.00%
2019/11/08	2	44.35	1	44.40	44.70	1	44,678	0.00%
2019/11/07	0	0.00	10	42.80	43.30	-10	44,375	-0.02%
2019/11/06	7	44.38	8	43.94	43.90	-1	44,263	0.00%
2019/11/05	3	45.13	6	45.04	45.45	-3	43,928	-0.01%
2019/11/04	24	44.81	15	44.90	45.00	9	43,667	0.02%
2019/11/01	10	43.10	20	42.92	43.00	-10	43,027	-0.02%
2019/10/31	30	42.49	68	42.26	42.75	-38	42,830	-0.09%
2019/10/30	1	40.60	23	41.46	41.80	-22	42,219	-0.05%
2019/10/28	3	41.48	1	41.00	41.80	2	41,663	0.00%
2019/10/25	6	41.29	10	40.45	40.75	-4	41,324	-0.01%
2019/10/24	3	41.10	0	0.00	41.50	3	41,037	0.01%
2019/10/23	1	41.00	6	41.38	41.85	-5	41,300	-0.01%
2019/10/22	11	41.74	2	41.85	40.95	9	42,375	0.02%
2019/10/21	2	41.23	0	0.00	41.30	2	43,052	0.00%
2019/10/18	17	41.68	12	41.45	41.30	5	43,326	0.01%
2019/10/17	0	0.00	3	40.60	40.85	-3	43,947	-0.01%
2019/10/16	4	41.39	12	40.95	41.30	-8	44,070	-0.02%
2019/10/15	62	41.72	11	40.82	40.75	51	43,931	0.12%
2019/10/14	23	40.96	51	41.84	41.20	-28	44,038	-0.06%
2019/10/09	8	38.89	4	39.05	38.60	4	43,419	0.01%
2019/10/08	11	38.40	54	38.56	38.95	-43	43,382	-0.10%
2019/10/07	62	38.65	33	38.24	38.15	29	42,489	0.07%
2019/10/04	29	37.58	4	37.55	37.90	25	41,966	0.06%
2019/10/03	132	37.16	126	37.33	37.70	6	41,536	0.01%	大買/大賣/
2019/10/02	50	36.51	46	37.30	37.80	4	41,033	0.01%
2019/10/01	3	35.78	8	35.71	35.90	-5	40,230	-0.01%
2019/09/27	15	34.92	30	34.45	34.75	-15	39,831	-0.04%
2019/09/26	4	36.04	2	36.13	35.60	2	39,393	0.01%
2019/09/25	27	35.99	13	36.02	36.10	14	39,158	0.04%
2019/09/24	2	36.15	28	36.69	35.80	-26	39,255	-0.07%
2019/09/23	11	37.74	14	37.73	37.50	-3	38,966	-0.01%
2019/09/20	17	37.21	8	37.29	36.85	9	38,463	0.02%
2019/09/19	7	36.71	0	0.00	36.95	7	37,999	0.02%
2019/09/18	18	37.18	31	36.79	36.50	-13	37,726	-0.03%
2019/09/17	8	36.95	20	36.78	36.70	-12	37,174	-0.03%
2019/09/16	16	36.37	28	36.46	36.25	-12	37,095	-0.03%
2019/09/12	127	36.05	103	35.97	35.85	24	36,562	0.07%	大買/大賣/
2019/09/11	2	35.25	2	35.63	35.55	0	36,167	0.00%
2019/09/10	9	35.71	9	35.67	35.70	0	35,595	0.00%
2019/09/09	34	36.15	21	35.67	35.55	13	35,065	0.04%
2019/09/06	34	37.48	53	37.36	37.00	-19	34,262	-0.06%
2019/09/05	81	35.74	86	36.47	36.60	-5	32,356	-0.02%
2019/09/04	22	32.82	32	32.61	33.30	-10	30,454	-0.03%
2019/09/03	24	32.64	22	32.55	32.10	2	30,089	0.01%
2019/09/02	12	32.25	10	31.95	32.50	2	29,806	0.01%
2019/08/30	24	32.65	80	32.81	32.10	-56	29,435	-0.19%
2019/08/29	5	31.96	440	31.43	32.15	-435	28,021	-1.55%	大賣/鉅額交易
2019/08/28	132	30.66	7	30.81	30.65	125	27,048	0.46%	大買/鉅額交易
2019/08/27	111	31.53	12	31.31	30.80	99	26,720	0.37%	大買/
2019/08/26	207	31.30	30	31.14	30.95	177	26,329	0.67%	大買/鉅額交易
2019/08/23	31	32.43	19	32.54	32.40	12	25,684	0.05%
2019/08/22	34	32.19	287	31.52	32.80	-253	24,986	-1.01%	大賣/鉅額交易
2019/08/21	669	29.59	432	29.92	30.60	237	22,932	1.03%	大買/大賣/鉅額交易
2019/08/20	20	29.69	7	29.34	29.10	13	22,112	0.06%
2019/08/19	24	29.96	255	29.90	29.60	-231	21,683	-1.07%	大賣/鉅額交易
2019/08/16	216	29.44	202	29.60	29.50	14	21,065	0.07%	大買/大賣/
2019/08/15	255	28.22	119	28.05	28.60	136	19,576	0.69%	大買/大賣/鉅額交易
2019/08/14	11	27.52	41	27.58	27.50	-30	18,507	-0.16%
2019/08/13	1	26.40	0	0.00	26.65	1	18,053	0.01%
2019/08/12	2	26.75	0	0.00	26.75	2	18,163	0.01%
2019/08/08	29	26.76	27	26.51	26.85	2	18,476	0.01%
2019/08/07	18	26.47	15	26.40	26.25	3	18,360	0.02%
2019/08/06	0	0.00	2	25.95	26.25	-2	18,355	-0.01%
2019/08/02	4	25.60	5	25.68	26.00	-1	18,250	-0.01%
2019/08/01	1	26.75	0	0.00	26.40	1	18,095	0.01%
2019/07/31	0	0.00	3	26.78	27.00	-3	17,994	-0.02%
2019/07/30	1	26.00	2	26.00	26.20	-1	17,759	-0.01%
2019/07/26	1	26.55	0	0.00	26.75	1	17,716	0.01%
2019/07/25	2	26.75	1	27.05	27.05	1	17,541	0.01%
2019/07/24	76	26.98	14	26.44	26.35	62	17,125	0.36%
2019/07/23	54	28.63	42	28.39	28.20	12	16,007	0.07%
2019/07/22	14	29.00	11	28.92	29.00	3	14,988	0.02%
2019/07/19	72	29.64	37	29.86	29.25	35	14,758	0.24%
2019/07/18	5	28.97	16	28.93	29.05	-11	14,620	-0.08%
2019/07/17	16	28.57	15	28.61	28.70	1	14,531	0.01%
2019/07/16	11	28.30	12	28.52	28.60	-1	14,662	-0.01%
2019/07/15	13	27.83	14	28.11	28.20	-1	14,314	-0.01%
2019/07/12	3	26.88	9	27.01	27.10	-6	14,129	-0.04%
2019/07/11	5	25.85	29	25.90	25.95	-24	14,174	-0.17%
2019/07/10	4	26.38	8	26.33	26.30	-4	14,850	-0.03%
2019/07/09	27	26.11	1	26.30	26.20	26	15,220	0.17%
2019/07/08	3	26.57	4	26.53	26.40	-1	16,078	-0.01%
2019/07/05	3	26.70	13	26.78	26.70	-10	16,403	-0.06%
2019/07/04	2	26.85	0	0.00	26.90	2	16,726	0.01%
2019/07/03	11	26.75	10	26.75	26.65	1	16,980	0.01%
2019/07/02	3	26.53	8	26.68	26.65	-5	17,478	-0.03%
2019/07/01	21	26.57	24	26.68	26.60	-3	18,100	-0.02%
2019/06/28	14	26.17	11	26.36	26.05	3	18,963	0.02%
2019/06/27	5	25.70	5	25.88	26.00	0	20,197	0.00%
2019/06/26	2	25.35	0	0.00	25.35	2	20,600	0.01%
2019/06/25	20	25.65	16	25.36	25.30	4	20,709	0.02%
2019/06/24	16	25.75	0	0.00	25.80	16	20,854	0.08%
2019/06/21	10	26.12	6	25.93	25.95	4	20,896	0.02%
2019/06/20	6	25.41	5	25.35	25.35	1	20,493	0.00%
2019/06/19	6	25.34	1	25.40	25.25	5	20,503	0.02%
2019/06/17	0	0.00	26	24.88	24.95	-26	20,649	-0.13%
2019/06/14	13	25.34	3	25.07	25.00	10	20,766	0.05%
2019/06/13	0	0.00	8	25.17	25.35	-8	20,360	-0.04%
2019/06/12	0	0.00	1	25.10	25.20	-1	20,296	0.00%
2019/06/11	1	25.10	0	0.00	24.90	1	20,305	0.00%
2019/06/10	0	0.00	1	24.30	24.35	-1	20,085	0.00%
2019/06/05	3	23.62	1	23.95	23.45	2	20,117	0.01%
2019/06/04	2	23.40	4	23.50	23.50	-2	20,139	-0.01%
2019/06/03	0	0.00	4	23.23	23.35	-4	20,228	-0.02%
2019/05/31	20	23.05	0	0.00	23.15	20	20,259	0.10%
2019/05/30	2	22.50	0	0.00	22.80	2	20,363	0.01%
2019/05/24	0	0.00	20	23.35	23.00	-20	20,291	-0.10%
2019/05/21	0	0.00	5	23.30	23.20	-5	20,493	-0.02%
2019/05/20	2	23.50	0	0.00	23.50	2	21,209	0.01%
2019/05/17	5	23.96	6	23.71	23.75	-1	21,337	0.00%
2019/05/16	0	0.00	3	24.25	23.65	-3	21,310	-0.01%
2019/05/15	0	0.00	2	23.75	23.95	-2	21,224	-0.01%
2019/05/14	2	22.65	70	22.28	23.50	-68	21,291	-0.32%
2019/05/13	6	23.59	4	23.10	23.10	2	21,387	0.01%
2019/05/10	4	24.53	9	23.97	24.00	-5	21,375	-0.02%
2019/05/09	24	24.43	2	24.43	24.35	22	21,316	0.10%
2019/05/08	0	25.10	0	0.00	25.00	0	21,224	0.00%
2019/05/07	3	24.95	0	0.00	24.80	3	21,241	0.01%
2019/05/03	6	25.76	2	25.80	25.75	4	20,972	0.02%
2019/05/02	3	25.63	6	25.77	25.70	-3	20,975	-0.01%
2019/04/30	3	25.32	3	25.48	25.55	0	20,948	0.00%
2019/04/29	2	25.08	2	25.60	25.90	0	20,870	0.00%
2019/04/26	11	25.70	15	25.71	25.70	-4	20,598	-0.02%
2019/04/25	4	25.91	4	25.99	26.10	0	20,614	0.00%
2019/04/24	60	26.66	38	25.87	25.85	22	20,653	0.11%
2019/04/23	3	27.87	2	27.55	27.55	1	19,663	0.01%
2019/04/22	33	27.90	51	28.04	28.10	-18	19,327	-0.09%
2019/04/19	54	27.63	52	27.31	27.35	2	18,894	0.01%
2019/04/18	61	27.63	5	27.50	27.00	56	18,667	0.30%
2019/04/17	9	27.59	3	28.13	27.50	6	18,384	0.03%
2019/04/16	2	28.05	5	28.32	28.05	-3	17,818	-0.02%
2019/04/15	1	27.70	32	27.37	27.35	-31	17,098	-0.18%
2019/04/12	38	27.60	56	27.73	27.55	-18	16,723	-0.11%
2019/04/11	40	26.79	26	26.86	26.80	14	15,825	0.09%
2019/04/10	6	26.57	8	26.69	26.90	-2	15,437	-0.01%
2019/04/09	0	0.00	4	26.59	26.45	-4	15,118	-0.03%
2019/04/08	15	27.43	62	27.34	27.05	-47	14,820	-0.32%
2019/04/03	24	26.59	45	26.65	26.60	-21	14,225	-0.15%
2019/04/02	29	26.08	24	26.46	26.40	5	13,501	0.04%
2019/04/01	59	25.36	90	25.46	25.30	-31	12,231	-0.25%
2019/03/29	69	23.53	105	23.59	23.70	-36	10,574	-0.34%	大賣/
2019/03/28	0	0.00	5	22.70	22.70	-5	10,037	-0.05%
2019/03/27	3	22.55	4	22.55	22.70	-1	10,028	-0.01%
2019/03/26	95	21.85	0	0.00	21.70	95	10,195	0.93%
2019/03/25	17	21.85	0	0.00	22.00	17	10,179	0.17%
2019/03/22	4	22.45	0	0.00	22.35	4	10,200	0.04%
2019/03/21	37	22.65	24	22.66	22.60	13	10,207	0.13%
2019/03/20	10	22.40	2	22.60	22.35	8	10,283	0.08%
2019/03/19	32	22.52	30	22.44	22.35	2	10,382	0.02%
2019/03/18	49	22.14	33	22.16	22.15	16	10,457	0.15%
2019/03/15	1	21.70	9	21.68	21.80	-8	10,411	-0.08%
2019/03/14	8	21.85	0	0.00	21.50	8	10,552	0.08%
2019/03/12	14	22.36	21	22.62	22.40	-7	10,932	-0.06%
2019/03/11	1	22.00	0	0.00	22.10	1	11,167	0.01%
2019/03/08	1	21.65	0	0.00	21.65	1	11,761	0.01%
2019/03/07	2	22.43	10	22.20	22.20	-8	11,895	-0.07%
2019/03/06	7	23.00	1	22.90	22.90	6	12,051	0.05%
2019/03/05	14	23.00	5	23.15	22.80	9	12,248	0.07%
2019/02/27	0	0.00	5	22.95	22.70	-5	12,217	-0.04%
2019/02/26	15	23.08	10	22.80	23.05	5	12,267	0.04%
2019/02/21	4	22.65	14	23.12	23.20	-10	12,366	-0.08%
2019/02/20	12	22.88	0	0.00	22.95	12	12,650	0.09%
2019/02/19	12	22.98	119	22.94	23.05	-107	12,561	-0.85%	大賣/鉅額交易
2019/02/18	21	21.66	23	21.84	21.90	-2	11,968	-0.02%
2019/02/15	2	21.50	1	21.60	21.55	1	12,015	0.01%
2019/02/13	1	21.75	0	0.00	21.70	1	11,962	0.01%
2019/02/12	102	21.39	12	21.26	21.60	90	12,446	0.72%	大買/
2019/02/11	15	21.07	5	20.90	21.20	10	12,566	0.08%
2019/01/30	15	20.80	0	0.00	20.60	15	12,660	0.12%
2019/01/29	0	0.00	2	20.63	20.80	-2	13,024	-0.02%
2019/01/25	2	20.75	0	0.00	20.70	2	13,626	0.01%
2019/01/23	1	20.40	0	0.00	20.50	1	13,935	0.01%
2019/01/22	0	0.00	1	20.60	20.20	-1	14,072	-0.01%
2019/01/21	5	20.70	0	0.00	20.70	5	14,161	0.04%
2019/01/16	0	0.00	102	20.35	20.60	-102	14,495	-0.70%	大賣/鉅額交易
2019/01/11	2	19.90	0	0.00	19.90	2	14,692	0.01%
2019/01/10	100	20.10	2	20.00	20.05	98	15,020	0.65%
2019/01/02	1	19.80	0	0.00	19.85	1	16,019	0.01%
2018/12/26	10	20.30	10	20.25	19.90	0	16,926	0.00%
2018/12/20	0	0.00	3	20.55	20.60	-3	17,722	-0.02%
2018/12/19	3	21.62	4	21.45	21.30	-1	17,714	-0.01%
2018/12/17	1	21.05	0	0.00	21.05	1	17,765	0.01%
2018/12/14	1	21.75	0	0.00	21.50	1	17,781	0.01%
2018/12/13	2	22.00	11	22.02	21.95	-9	17,820	-0.05%
2018/12/12	5	21.60	120	21.30	21.60	-115	17,689	-0.65%	大賣/鉅額交易
2018/12/11	12	21.55	0	0.00	21.10	12	17,662	0.07%
2018/12/10	2	20.85	0	0.00	20.65	2	17,651	0.01%
2018/12/07	120	20.93	0	0.00	21.20	120	17,651	0.68%	大買/鉅額交易
2018/12/05	0	0.00	5	21.85	21.80	-5	17,458	-0.03%
2018/12/04	2	22.58	118	22.60	22.40	-116	17,852	-0.65%	大賣/鉅額交易
2018/12/03	138	21.51	2	22.13	22.30	136	17,951	0.76%	大買/鉅額交易
2018/11/30	1	20.45	6	20.52	20.40	-5	17,427	-0.03%
2018/11/29	21	20.73	20	20.15	20.00	1	17,294	0.01%
2018/11/28	0	0.00	2	20.00	20.35	-2	17,213	-0.01%
2018/11/27	0	0.00	1	19.30	19.85	-1	17,126	-0.01%
2018/11/23	1	19.05	0	0.00	19.05	1	17,118	0.01%
2018/11/22	5	19.93	0	0.00	19.45	5	17,050	0.03%
2018/11/19	5	20.10	6	20.30	20.10	-1	17,034	-0.01%
2018/11/16	8	19.73	0	0.00	19.20	8	16,955	0.05%
2018/11/14	0	0.00	4	19.00	19.10	-4	16,986	-0.02%
2018/11/13	0	0.00	1	18.40	18.70	-1	17,107	-0.01%
2018/11/12	0	0.00	7	18.49	18.60	-7	17,024	-0.04%
2018/11/09	8	18.19	0	0.00	18.30	8	16,951	0.05%
2018/11/07	1	19.05	0	0.00	18.85	1	16,287	0.01%
2018/11/06	5	19.73	0	0.00	18.75	5	16,284	0.03%
2018/11/05	2	20.53	1	20.50	19.90	1	15,950	0.01%
2018/11/02	2	20.80	3	20.87	21.30	-1	15,614	-0.01%
2018/11/01	10	19.50	85	20.19	20.30	-75	15,470	-0.48%
2018/10/31	2	19.55	14	19.76	19.80	-12	15,696	-0.08%
2018/10/30	2	19.20	2	19.50	19.15	0	15,858	0.00%
2018/10/29	3	18.72	3	18.88	18.95	0	16,107	0.00%
2018/10/26	28	18.70	10	18.35	18.35	18	16,437	0.11%
2018/10/25	73	18.30	103	18.70	18.25	-30	16,927	-0.18%	大賣/
2018/10/24	6	19.83	0	0.00	19.75	6	16,924	0.04%
2018/10/23	2	20.25	0	0.00	20.10	2	16,963	0.01%
2018/10/22	0	0.00	5	20.59	20.80	-5	17,118	-0.03%
2018/10/19	3	20.25	0	0.00	20.45	3	17,055	0.02%
2018/10/18	0	0.00	5	20.45	20.95	-5	17,019	-0.03%
2018/10/17	6	20.94	1	21.50	20.35	5	16,837	0.03%
2018/10/16	8	21.09	9	21.30	21.20	-1	16,856	-0.01%
2018/10/15	7	20.17	7	20.69	20.75	0	16,972	0.00%
2018/10/12	0	0.00	6	19.78	20.10	-6	16,971	-0.04%
2018/10/11	2	19.60	10	19.70	19.35	-8	17,020	-0.05%
2018/10/09	71	21.89	60	21.65	21.50	11	17,107	0.06%
2018/10/08	12	21.66	18	21.62	21.65	-6	17,213	-0.03%
2018/10/05	8	21.60	4	21.30	21.40	4	17,064	0.02%
2018/10/03	5	24.26	0	0.00	23.70	5	16,650	0.03%
2018/10/02	2	24.15	10	24.41	24.50	-8	16,732	-0.05%
2018/09/27	9	25.00	0	0.00	24.65	9	16,787	0.05%
2018/09/25	8	24.90	1	25.00	24.70	7	16,640	0.04%
2018/09/21	119	23.78	120	23.85	24.10	-1	16,420	-0.01%	大買/大賣/
2018/09/20	1	23.30	0	0.00	23.25	1	16,399	0.01%
2018/09/19	40	24.20	40	23.70	23.65	0	16,559	0.00%
2018/09/17	1	24.25	0	0.00	24.80	1	16,679	0.01%
2018/09/14	1	24.50	0	0.00	24.60	1	16,705	0.01%
2018/09/13	0	0.00	3	23.55	23.55	-3	16,891	-0.02%
2018/09/12	4	23.25	1	23.30	23.10	3	17,158	0.02%
2018/09/07	50	26.76	0	0.00	25.85	50	19,104	0.26%
2018/09/05	0	0.00	1	28.15	27.85	-1	22,206	0.00%
2018/09/04	1	27.80	10	28.10	27.90	-9	22,719	-0.04%
2018/09/03	42	28.74	0	0.00	28.55	42	22,715	0.18%
2018/08/30	2	29.18	15	29.00	29.10	-13	22,854	-0.06%
2018/08/29	35	29.01	28	29.12	29.10	7	22,947	0.03%
2018/08/28	12	29.25	0	0.00	28.90	12	23,098	0.05%
2018/08/27	20	28.90	26	29.12	29.25	-6	23,249	-0.03%
2018/08/24	0	0.00	1	28.55	28.80	-1	23,183	0.00%
2018/08/23	18	28.57	10	28.70	28.95	8	23,073	0.03%
2018/08/22	1	27.50	1	27.65	27.60	0	22,828	0.00%
2018/08/21	2	27.15	0	0.00	27.20	2	22,932	0.01%
2018/08/20	20	28.23	5	28.32	27.40	15	23,086	0.06%
2018/08/17	0	0.00	4	29.60	29.00	-4	22,995	-0.02%
2018/08/16	1	28.80	6	29.08	29.05	-5	23,348	-0.02%
2018/08/13	2	30.80	10	29.65	29.85	-8	23,716	-0.03%
2018/08/10	1	31.30	0	0.00	31.10	1	23,821	0.00%
2018/08/09	0	0.00	1	31.55	31.50	-1	23,939	0.00%
2018/08/08	2	31.95	1	32.15	31.90	1	24,118	0.00%
2018/08/07	1	32.75	0	0.00	32.00	1	24,418	0.00%
2018/08/03	15	32.36	2	31.98	32.00	13	24,510	0.05%
2018/08/02	11	32.14	14	32.02	32.20	-3	24,651	-0.01%
2018/08/01	13	31.58	20	31.88	32.20	-7	25,327	-0.03%
2018/07/31	10	31.30	10	30.60	30.40	0	25,290	0.00%
2018/07/30	1	30.60	11	30.44	30.40	-10	25,140	-0.04%
2018/07/27	0	0.00	1	31.00	30.90	-1	25,161	0.00%
2018/07/26	0	0.00	3	30.12	30.25	-3	25,300	-0.01%
2018/07/25	10	29.38	20	29.83	30.00	-10	25,565	-0.04%
2018/07/24	10	29.10	11	28.86	29.35	-1	25,400	0.00%
2018/07/23	10	29.25	2	29.00	29.05	8	25,313	0.03%
2018/07/20	11	30.32	13	30.68	30.25	-2	25,076	-0.01%
2018/07/18	1	29.55	3	29.87	30.10	-2	24,931	-0.01%
2018/07/17	1	29.10	0	0.00	29.10	1	24,825	0.00%
2018/07/16	13	30.43	1	30.40	30.00	12	24,839	0.05%
2018/07/11	20	30.90	22	30.77	30.75	-2	24,952	-0.01%
2018/07/10	2	30.28	1	30.50	30.35	1	25,171	0.00%
2018/07/09	3	30.87	1	31.05	31.15	2	26,232	0.01%
2018/07/06	0	0.00	12	30.78	30.80	-12	26,899	-0.04%
2018/07/04	3	31.80	0	0.00	31.95	3	26,993	0.01%
2018/07/03	20	32.95	14	32.76	32.50	6	27,117	0.02%
2018/06/29	1	32.05	1	32.10	32.35	0	27,093	0.00%
2018/06/27	10	32.95	2	32.40	32.30	8	26,950	0.03%
2018/06/25	20	33.41	15	33.23	33.00	5	26,886	0.02%
2018/06/22	11	33.35	13	33.45	33.15	-2	26,980	-0.01%
2018/06/21	19	35.26	17	34.85	34.60	2	26,896	0.01%
2018/06/20	4	34.81	2	34.75	35.60	2	26,861	0.01%
2018/06/19	21	36.22	39	36.63	34.90	-18	26,765	-0.07%
2018/06/15	94	38.48	44	37.92	37.70	50	26,255	0.19%
2018/06/14	22	38.38	83	38.10	38.90	-61	24,915	-0.24%
2018/06/13	53	35.20	12	34.90	35.40	41	22,937	0.18%
2018/06/12	7	34.11	11	34.40	33.80	-4	22,031	-0.02%
2018/06/11	1	33.05	0	0.00	32.75	1	21,673	0.00%
2018/06/08	3	33.48	1	34.00	33.40	2	21,921	0.01%
2018/06/07	4	33.80	3	34.02	33.65	1	22,377	0.00%
2018/06/06	5	34.53	0	0.00	34.55	5	22,251	0.02%
2018/06/05	18	34.73	10	34.60	34.15	8	22,400	0.04%
2018/06/04	8	34.74	8	34.64	34.90	0	22,455	0.00%
2018/06/01	3	33.70	4	33.70	33.70	-1	22,512	0.00%
2018/05/31	0	0.00	1	33.80	33.60	-1	22,802	0.00%
2018/05/30	1	34.10	1	33.75	33.55	0	23,288	0.00%
2018/05/29	10	34.76	0	0.00	34.50	10	23,391	0.04%
2018/05/28	6	34.85	81	34.93	34.95	-75	23,570	-0.32%
2018/05/25	11	34.21	1	34.30	34.20	10	23,415	0.04%
2018/05/24	3	33.85	21	34.22	34.45	-18	23,628	-0.08%
2018/05/23	5	33.40	0	0.00	33.15	5	23,605	0.02%
2018/05/22	16	33.52	8	34.08	33.40	8	23,453	0.03%
2018/05/21	5	33.60	3	33.80	33.80	2	23,377	0.01%
2018/05/18	20	33.41	12	33.71	32.70	8	23,167	0.03%
2018/05/17	9	33.07	10	33.31	33.30	-1	23,090	0.00%
2018/05/16	0	0.00	1	33.65	33.10	-1	23,046	0.00%
2018/05/15	27	35.00	26	33.97	33.80	1	22,957	0.00%
2018/05/14	1	34.45	0	0.00	34.15	1	23,036	0.00%
2018/05/11	24	34.63	25	34.13	34.10	-1	23,132	0.00%
2018/05/10	52	33.87	59	34.23	33.80	-7	22,666	-0.03%
2018/05/09	53	33.61	54	33.15	33.20	-1	22,350	0.00%
2018/05/08	4	33.25	5	32.94	32.80	-1	21,464	0.00%
2018/05/07	4	30.93	4	31.01	30.95	0	21,176	0.00%
2018/05/04	4	31.69	12	31.47	30.95	-8	21,506	-0.04%
2018/05/03	11	31.77	10	32.15	31.75	1	22,074	0.00%
2018/04/25	10	30.10	2	29.65	30.10	8	21,588	0.04%
2018/04/24	2	29.85	2	30.15	30.00	0	21,592	0.00%
2018/04/19	0	0.00	2	31.73	31.70	-2	21,201	-0.01%
2018/04/17	2	31.75	1	31.75	31.45	1	21,209	0.00%
2018/04/16	3	32.90	38	33.00	32.65	-35	21,189	-0.17%
2018/04/13	49	32.97	14	33.08	33.05	35	21,166	0.17%
2018/04/12	6	30.59	7	30.99	31.35	-1	20,249	0.00%
2018/04/09	15	29.05	0	0.00	29.00	15	19,934	0.08%
2018/04/03	1	30.05	0	0.00	30.20	1	19,923	0.01%
2018/04/02	0	0.00	1	30.90	30.45	-1	20,214	0.00%
2018/03/31	1	30.05	0	0.00	30.05	1	20,072	0.00%
2018/03/29	0	0.00	2	30.05	30.00	-2	20,387	-0.01%
2018/03/28	1	29.95	1	30.05	29.90	0	20,561	0.00%
2018/03/27	8	31.14	4	30.95	30.95	4	20,417	0.02%
2018/03/26	3	30.20	3	30.58	30.65	0	20,355	0.00%
2018/03/23	13	30.57	0	0.00	30.50	13	20,233	0.06%
2018/03/22	0	0.00	5	31.82	32.00	-5	19,980	-0.03%
2018/03/21	4	31.63	3	31.70	31.55	1	19,663	0.01%
2018/03/20	3	30.75	3	30.50	30.60	0	19,418	0.00%
2018/03/19	14	31.55	10	31.25	31.10	4	19,183	0.02%
2018/03/16	20	32.30	0	0.00	32.15	20	18,762	0.11%
2018/03/15	1	32.80	0	0.00	32.60	1	18,777	0.01%
2018/03/14	20	33.00	0	0.00	33.20	20	18,836	0.11%
2018/03/13	1	33.20	1	33.40	32.95	0	18,651	0.00%
2018/03/09	1	32.65	0	0.00	31.90	1	18,457	0.01%
2018/03/08	2	32.10	2	32.25	32.25	0	18,686	0.00%
2018/03/05	10	35.15	10	34.10	33.10	0	18,739	0.00%
2018/03/02	12	34.53	37	34.08	34.70	-25	18,481	-0.14%
2018/03/01	10	34.15	0	0.00	33.85	10	18,503	0.05%
2018/02/27	120	35.33	41	34.37	34.00	79	18,561	0.43%	大買/
2018/02/26	70	35.23	48	34.80	34.80	22	19,253	0.11%
2018/02/23	65	34.38	65	35.85	35.85	0	19,068	0.00%
2018/02/22	2	33.30	0	0.00	33.30	2	19,016	0.01%
2018/02/09	6	32.92	6	33.03	33.35	0	19,537	0.00%
2018/02/08	20	34.89	19	34.28	34.30	1	19,637	0.01%
2018/02/07	8	35.95	8	35.36	34.95	0	19,961	0.00%
2018/02/06	9	36.03	6	35.30	34.65	3	20,642	0.01%
2018/02/05	10	36.15	14	36.48	37.20	-4	20,457	-0.02%
2018/02/02	21	36.45	20	36.13	35.85	1	20,599	0.00%
2018/02/01	3	35.85	17	35.52	35.65	-14	21,815	-0.06%
2018/01/31	2	36.45	2	36.05	36.20	0	22,319	0.00%
2018/01/30	52	37.27	49	37.15	37.15	3	22,530	0.01%
2018/01/29	11	36.35	14	36.17	36.45	-3	23,005	-0.01%
2018/01/26	9	35.23	4	35.00	34.90	5	23,509	0.02%
2018/01/25	0	0.00	4	38.13	38.00	-4	22,966	-0.02%
2018/01/24	10	38.18	1	38.15	38.25	9	23,424	0.04%
2018/01/23	3	38.93	6	38.90	38.50	-3	23,505	-0.01%
2018/01/22	11	39.06	0	0.00	39.15	11	23,584	0.05%
2018/01/18	1	38.30	0	0.00	38.30	1	23,471	0.00%
2018/01/17	2	38.93	3	38.68	38.70	-1	23,421	0.00%
2018/01/16	5	38.89	6	39.02	39.20	-1	23,463	0.00%
2018/01/15	1	38.85	0	0.00	38.90	1	23,448	0.00%
2018/01/12	3	39.52	1	39.45	39.60	2	23,531	0.01%
2018/01/10	2	38.88	0	0.00	38.00	2	23,773	0.01%
2018/01/09	7	39.69	3	39.63	39.65	4	23,536	0.02%
2018/01/08	10	41.70	10	41.80	41.80	0	23,289	0.00%
2018/01/05	4	40.94	1	40.80	40.80	3	22,986	0.01%
2018/01/04	10	39.90	15	39.91	40.00	-5	22,763	-0.02%
2018/01/03	6	39.43	0	0.00	39.00	6	22,867	0.03%
2018/01/02	10	39.55	16	39.63	40.00	-6	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

元大-虎尾券商分點個股進出
元大-虎尾券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華通

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-虎尾券商分點個股進出
元大-虎尾券商分點全部個股操作績效/獲利分析