華通 (2313)-永豐金-苓雅券商分點個股進出

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
77.2
漲跌
▼0.6
漲幅
-0.77%
成交量
10,512張
產業
上市電子零組件類股
1850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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	2	78.60	0.1	78.60	77.20	1.9	29,353	0.01%
2024/04/29	15	77.29	14	77.42	77.80	1	29,672	0.00%
2024/04/26	5	77.34	15	77.45	77.60	-10	29,786	-0.03%
2024/04/25	2	75.10	1	75.00	75.00	1	29,631	0.00%
2024/04/24	3.5	74.23	11	74.12	74.30	-7.5	29,751	-0.03%
2024/04/23	9	73.43	21.3	73.06	72.90	-12.3	29,834	-0.04%
2024/04/22	18	75.16	34.3	74.69	73.80	-16.2	29,948	-0.05%
2024/04/19	20.1	76.10	19	76.46	76.10	1.1	29,858	0.00%
2024/04/18	3	77.77	4	77.93	77.50	-1	29,762	0.00%
2024/04/17	5	77.76	15	78.00	78.00	-10	29,828	-0.03%
2024/04/16	35	77.28	18	77.94	76.60	17	29,938	0.06%
2024/04/15	35	79.85	4.1	79.50	79.70	30.9	29,832	0.10%
2024/04/12	14	80.76	23	81.67	81.90	-9	29,842	-0.03%
2024/04/11	24	80.76	6	80.75	80.20	18	29,737	0.06%
2024/04/10	20	82.50	31	82.77	81.80	-11	29,707	-0.04%
2024/04/09	65	82.06	13	81.62	81.40	52	29,710	0.18%
2024/04/08	50	83.31	108	82.57	83.50	-58	29,554	-0.20%	大賣/
2024/04/03	9	79.27	7	80.07	79.60	2	29,085	0.01%
2024/04/02	10.3	80.26	15	80.47	80.20	-4.7	29,292	-0.02%
2024/04/01	19	80.20	13	80.54	79.20	6	29,279	0.02%
2024/03/29	14.3	79.90	26	80.26	80.40	-11.7	29,170	-0.04%
2024/03/28	3	78.27	7	78.64	78.20	-4	29,054	-0.01%
2024/03/27	12	77.78	6.1	77.67	77.70	6	29,268	0.02%
2024/03/26	67.2	77.26	18.1	76.74	75.90	49.1	29,380	0.17%
2024/03/25	16	80.49	17	80.54	80.00	-1	29,320	0.00%
2024/03/22	7	79.21	4	79.50	79.50	3	29,473	0.01%
2024/03/21	19	79.29	42.1	79.77	79.40	-23.1	29,535	-0.08%
2024/03/20	69.2	79.20	26.2	81.28	78.40	43	29,906	0.14%
2024/03/19	21.1	81.38	7	81.89	81.00	14	31,496	0.04%
2024/03/18	17.1	81.05	58	81.57	82.10	-40.9	32,411	-0.13%
2024/03/15	20	78.66	5	79.22	77.70	15	32,922	0.05%
2024/03/14	28.1	79.46	15.5	79.71	78.70	12.6	32,926	0.04%
2024/03/13	38.5	81.57	24	81.53	81.20	14.5	32,844	0.04%
2024/03/12	75	83.69	75	84.39	82.40	0	32,839	0.00%
2024/03/11	41.1	80.84	69.3	80.59	82.00	-28.2	31,964	-0.09%
2024/03/08	40	76.51	30	76.98	75.60	10	30,884	0.03%
2024/03/07	52.3	78.27	33	78.13	76.20	19.3	31,035	0.06%
2024/03/06	12	77.80	7	77.90	77.60	5	30,914	0.02%
2024/03/05	20	77.14	23	76.94	76.40	-3	31,431	-0.01%
2024/03/04	47	78.00	57	77.67	77.00	-10	32,972	-0.03%
2024/03/01	31.3	74.24	32.1	74.07	74.30	-0.8	34,387	0.00%
2024/02/29	13	75.82	19	75.30	76.10	-6	35,913	-0.02%
2024/02/27	23.3	75.83	32.1	75.35	75.40	-8.9	37,024	-0.02%
2024/02/26	24.1	78.16	16	77.66	77.20	8.1	37,017	0.02%
2024/02/23	112	79.66	105.7	78.97	78.40	6.3	37,294	0.02%	大買/大賣/
2024/02/22	33	77.80	74	76.66	80.10	-41	37,042	-0.11%
2024/02/21	15	72.30	19.5	72.15	72.90	-4.5	36,963	-0.01%
2024/02/20	15	72.67	25	72.55	72.70	-10	37,178	-0.03%
2024/02/19	20.1	71.76	13	71.42	71.00	7.1	37,102	0.02%
2024/02/16	12.1	71.80	11	72.07	72.00	1.1	37,364	0.00%
2024/02/15	24	71.69	14	71.38	71.00	10	37,615	0.03%
2024/02/05	26	71.57	24.3	71.53	71.60	1.7	38,983	0.00%
2024/02/02	20.2	71.11	24	71.11	70.20	-3.8	40,232	-0.01%
2024/02/01	11.1	69.32	11	69.77	70.00	0.1	40,191	0.00%
2024/01/31	16.3	69.88	7	69.71	69.50	9.3	40,454	0.02%
2024/01/30	22	71.18	17	71.17	70.50	5	40,550	0.01%
2024/01/29	10.1	70.36	23	70.45	71.00	-12.9	40,656	-0.03%
2024/01/26	4	69.53	3	69.00	69.00	1	40,985	0.00%
2024/01/25	14.3	70.16	13	70.52	69.80	1.3	41,188	0.00%
2024/01/24	43	70.64	43	70.92	70.40	0	40,982	0.00%
2024/01/23	34	69.07	48	69.13	69.70	-14	40,968	-0.03%
2024/01/22	37	67.64	16	67.48	66.90	21	40,683	0.05%
2024/01/19	10.1	66.70	26	67.11	67.40	-15.9	40,499	-0.04%
2024/01/18	6.5	65.62	5	65.82	65.50	1.5	40,505	0.00%
2024/01/17	18.1	68.49	12	67.81	68.00	6.1	40,429	0.01%
2024/01/16	8	68.99	22	69.18	69.50	-14	40,321	-0.03%
2024/01/15	3	67.33	6	67.72	67.90	-3	40,266	-0.01%
2024/01/12	20.1	66.88	29	66.66	66.40	-8.9	40,339	-0.02%
2024/01/11	11.2	67.54	6	67.32	67.30	5.2	40,304	0.01%
2024/01/10	14.4	67.49	10	67.65	68.00	4.4	40,527	0.01%
2024/01/09	21	69.29	22	68.53	67.90	-1	41,032	0.00%
2024/01/08	28.1	68.52	25	68.58	69.00	3.1	41,031	0.01%
2024/01/05	11	69.12	10	69.40	69.20	1	41,117	0.00%
2024/01/04	7.1	69.51	15	69.63	69.00	-7.9	41,422	-0.02%
2024/01/03	28	68.56	27	68.37	69.00	1	41,492	0.00%
2024/01/02	11.3	69.68	1	69.20	69.20	10.3	41,369	0.02%
2023/12/29	11.1	70.53	3.2	70.73	70.70	7.9	41,584	0.02%
2023/12/28	9	71.89	7	71.10	70.80	2	41,629	0.00%
2023/12/27	10	72.48	19	72.15	72.80	-9	41,882	-0.02%
2023/12/26	3	71.97	7.1	72.19	72.50	-4.1	42,037	-0.01%
2023/12/25	9.1	72.79	12	72.93	71.50	-2.9	42,320	-0.01%
2023/12/22	47	73.79	40	72.78	72.10	7	42,424	0.02%
2023/12/21	9	73.13	9	73.12	73.30	0	42,481	0.00%
2023/12/20	14	71.39	10	71.85	72.00	4	42,524	0.01%
2023/12/19	5	70.52	3	70.70	70.90	2	42,868	0.00%
2023/12/18	18.1	72.38	14	71.74	71.60	4.1	43,549	0.01%
2023/12/15	38.1	73.64	21	73.80	72.90	17.1	44,545	0.04%
2023/12/14	137	75.87	148.3	76.30	74.50	-11.3	46,545	-0.02%	大買/大賣/
2023/12/13	52.3	73.45	59.3	73.40	74.40	-7	46,806	-0.01%
2023/12/12	94.5	71.85	91.2	71.66	70.90	3.3	47,561	0.01%
2023/12/11	15.2	69.53	16.2	69.46	69.00	-1.1	47,292	0.00%
2023/12/08	9.4	70.00	10	69.68	69.00	-0.6	47,602	0.00%
2023/12/07	31.6	69.63	39	69.61	69.20	-7.4	48,515	-0.02%
2023/12/06	27	71.44	17	71.16	71.10	10	48,288	0.02%
2023/12/05	29.1	71.97	38.2	71.82	71.90	-9.1	48,248	-0.02%
2023/12/04	41.3	73.77	53.2	73.70	72.90	-11.9	48,965	-0.02%
2023/12/01	18.1	72.09	27.1	72.23	72.10	-9	50,497	-0.02%
2023/11/30	31.2	72.84	25	73.45	73.30	6.2	49,705	0.01%
2023/11/29	75	74.41	74.2	74.40	74.80	0.8	48,693	0.00%
2023/11/28	92.1	72.76	168	72.81	74.20	-76	46,827	-0.16%	大賣/
2023/11/27	42	69.49	106.1	70.05	69.70	-64.1	44,777	-0.14%	大賣/
2023/11/24	51.1	66.96	56.1	66.95	67.60	-5.1	42,790	-0.01%
2023/11/22	24	64.55	32	64.32	64.70	-8	40,597	-0.02%
2023/11/21	60.1	64.95	127	65.25	64.50	-66.9	39,860	-0.17%	大賣/
2023/11/20	62	61.68	114	62.06	63.00	-52	38,050	-0.14%	大賣/
2023/11/17	28	58.46	17.2	58.58	59.00	10.9	36,572	0.03%
2023/11/16	12	56.91	21	57.00	57.20	-9	36,094	-0.02%
2023/11/15	95.1	57.22	130	57.79	57.10	-35	35,884	-0.10%	大賣/
2023/11/14	29.3	58.07	36	58.21	57.70	-6.7	35,570	-0.02%
2023/11/13	101	59.19	76.3	59.05	59.10	24.7	35,109	0.07%	大買/
2023/11/10	66	57.70	82.7	57.28	57.20	-16.7	33,434	-0.05%
2023/11/09	21.1	54.94	17.1	55.00	54.80	4	31,750	0.01%
2023/11/08	16.1	54.89	20	55.06	54.90	-3.9	31,548	-0.01%
2023/11/07	6.2	54.45	12	54.45	54.40	-5.9	31,258	-0.02%
2023/11/06	30.2	54.49	25	54.33	53.90	5.2	31,127	0.02%
2023/11/03	23	54.63	53	54.87	54.40	-30	30,839	-0.10%
2023/11/02	60	53.84	14.2	54.38	54.10	45.8	30,609	0.15%
2023/11/01	5	52.86	3	52.77	52.70	2	30,568	0.01%
2023/10/31	34.2	53.61	31	53.59	52.80	3.2	30,502	0.01%
2023/10/30	7	53.27	4	53.35	53.50	3	30,046	0.01%
2023/10/27	10.1	52.27	12	52.24	52.20	-2	29,963	-0.01%
2023/10/26	8	52.61	16	52.85	52.20	-8	30,052	-0.03%
2023/10/25	9	53.61	12	53.74	53.70	-3	29,867	-0.01%
2023/10/24	20	53.01	4	52.73	52.90	16	29,717	0.05%
2023/10/23	3	53.20	7	53.00	52.70	-4	29,641	-0.01%
2023/10/20	10	51.08	165.1	52.08	52.10	-155.1	29,565	-0.52%	大賣/鉅額交易
2023/10/19	7	52.16	14	52.15	52.30	-7	29,457	-0.02%
2023/10/18	20	52.72	13	52.35	52.10	7	29,411	0.02%
2023/10/17	32	54.84	34	54.81	53.90	-2	29,148	-0.01%
2023/10/16	9	52.51	8	52.95	53.30	1	28,656	0.00%
2023/10/13	13	53.07	13.1	53.16	53.20	-0.1	28,854	0.00%
2023/10/12	17	53.46	20	53.78	54.20	-3	29,327	-0.01%
2023/10/11	15	52.67	29	52.68	52.20	-14	28,844	-0.05%
2023/10/06	16.1	52.52	11	52.08	51.80	5.1	28,703	0.02%
2023/10/05	40	53.20	29	53.13	52.60	11	28,592	0.04%
2023/10/04	11	51.52	6	51.75	52.10	5	28,224	0.02%
2023/10/03	19.2	52.65	16	52.08	52.00	3.2	28,024	0.01%
2023/10/02	175	54.31	11	54.12	54.30	164	27,611	0.59%	大買/鉅額交易
2023/09/28	22	53.67	29	53.41	53.00	-7	27,410	-0.03%
2023/09/27	12	53.88	11	53.96	53.80	1	27,321	0.00%
2023/09/26	17	54.98	13	54.66	54.30	4	26,988	0.01%
2023/09/25	19	55.09	21	54.89	54.70	-2	26,553	-0.01%
2023/09/22	32	55.10	28.3	55.07	55.60	3.7	26,212	0.01%
2023/09/21	28	55.50	20	55.60	55.50	8	25,657	0.03%
2023/09/20	43.3	57.40	25.2	57.25	56.60	18.1	24,776	0.07%
2023/09/19	125.2	59.25	150.3	58.77	56.90	-25.1	23,512	-0.11%	大買/大賣/
2023/09/18	62.4	56.99	68	57.21	57.60	-5.7	20,843	-0.03%
2023/09/15	52	54.01	92.1	54.15	54.40	-40.1	18,459	-0.22%
2023/09/14	20	50.43	12	50.76	50.80	8	16,435	0.05%
2023/09/13	39	50.43	23.1	50.46	50.40	15.9	15,673	0.10%
2023/09/12	30	49.94	44.5	50.38	50.80	-14.5	15,093	-0.10%
2023/09/11	44	48.81	27	48.40	48.20	17	13,942	0.12%
2023/09/08	15.5	48.74	10	48.91	48.85	5.5	13,491	0.04%
2023/09/07	36.7	50.08	35.1	49.58	48.80	1.6	13,015	0.01%
2023/09/06	63.4	49.06	128	49.23	50.40	-64.6	11,877	-0.54%	大賣/
2023/09/05	8	45.98	0.1	45.95	46.10	7.9	9,507	0.08%
2023/09/04	2	45.05	2	45.33	45.45	0	9,471	0.00%
2023/09/01	2	44.93	1	45.00	45.00	1	9,543	0.01%
2023/08/31	9	45.78	22.1	45.69	45.30	-13.1	9,583	-0.14%
2023/08/30	6	44.99	7.1	44.98	44.95	-1.1	9,402	-0.01%
2023/08/28	1.1	43.85	1	43.90	43.70	0.1	9,540	0.00%
2023/08/25	1	43.35	0	0.00	43.50	1	9,605	0.01%
2023/08/24	5	43.56	6	43.76	43.70	-1	9,731	-0.01%
2023/08/23	0.2	43.45	2.1	43.23	43.45	-1.9	9,875	-0.02%
2023/08/22	7	42.56	6	42.80	42.75	1	10,159	0.01%
2023/08/18	8.3	42.64	2	42.53	42.55	6.3	10,314	0.06%
2023/08/17	1	43.10	0	0.00	43.75	1	10,360	0.01%
2023/08/16	2	43.38	3	43.45	43.50	-1	10,462	-0.01%
2023/08/15	5	43.91	5	43.98	44.00	0	10,626	0.00%
2023/08/14	8	43.68	2	43.85	43.60	6	10,661	0.06%
2023/08/11	19	44.73	7	44.69	44.70	12	10,691	0.11%
2023/08/10	3.2	45.30	8	45.11	44.95	-4.8	10,763	-0.04%
2023/08/09	4	45.71	3.4	45.99	46.00	0.6	10,677	0.01%
2023/08/08	21.1	46.62	19	46.18	45.90	2.1	10,711	0.02%
2023/08/07	6.2	45.94	43	46.22	46.45	-36.8	10,484	-0.35%
2023/08/04	17	44.40	2	44.40	44.40	15	10,243	0.15%
2023/08/02	9	44.86	4	44.74	44.70	5	10,258	0.05%
2023/08/01	0	0.00	6	45.06	45.00	-6	10,265	-0.06%
2023/07/31	18	45.66	28	45.73	45.50	-10	10,246	-0.10%
2023/07/28	1.1	45.05	3	44.90	45.05	-1.9	10,127	-0.02%
2023/07/27	1.1	44.92	0	0.00	45.05	1.1	10,160	0.01%
2023/07/26	1.1	45.86	2	46.15	45.05	-0.9	10,120	-0.01%
2023/07/25	27	45.70	10	45.71	45.95	17	10,081	0.17%
2023/07/24	3	44.50	11	44.60	44.65	-8	10,070	-0.08%
2023/07/21	5	44.96	8	45.11	45.00	-3	10,087	-0.03%
2023/07/20	22	45.23	14	45.65	45.45	8	10,106	0.08%
2023/07/19	6.1	46.76	22.1	46.20	45.70	-15.9	10,253	-0.16%
2023/07/18	18.1	48.12	10	47.89	48.10	8.1	10,109	0.08%
2023/07/17	35	48.45	67	47.62	48.50	-32	9,815	-0.33%
2023/07/14	2	45.70	5	45.74	45.70	-3	9,152	-0.03%
2023/07/13	11	46.24	5.5	46.43	45.70	5.5	9,333	0.06%
2023/07/12	1.1	45.64	2	45.73	45.75	-1	9,272	-0.01%
2023/07/11	4	45.50	3	45.70	45.60	1	9,261	0.01%
2023/07/10	6	45.15	1.2	44.90	44.85	4.8	9,478	0.05%
2023/07/07	1	45.60	4	45.31	45.60	-3	9,657	-0.03%
2023/07/06	6.6	45.84	5.3	45.87	45.50	1.3	9,681	0.01%
2023/07/05	7.6	45.74	14.6	46.09	46.10	-6.9	9,675	-0.07%
2023/07/04	3	44.85	1	45.00	44.95	2	9,335	0.02%
2023/07/03	2	44.85	0	0.00	44.90	2	9,327	0.02%
2023/06/30	0.3	44.70	3	44.35	44.40	-2.7	9,374	-0.03%
2023/06/29	10	44.88	8.3	44.93	44.80	1.7	9,460	0.02%
2023/06/28	3.3	44.74	22	44.78	44.85	-18.7	9,328	-0.20%
2023/06/27	0.1	43.60	6.3	44.20	44.10	-6.3	9,185	-0.07%
2023/06/26	0	0.00	10	43.75	43.75	-10	9,152	-0.11%
2023/06/21	0	0.00	2	43.30	43.25	-2	9,308	-0.02%
2023/06/19	11	43.31	0	0.00	43.25	11	9,480	0.12%
2023/06/16	11	43.35	3	43.32	43.45	8	9,512	0.08%
2023/06/15	0.4	43.40	1	43.50	43.40	-0.6	9,480	-0.01%
2023/06/14	0.1	43.80	0	0.00	43.65	0.1	9,525	0.00%
2023/06/13	5.6	43.52	1	43.40	43.80	4.6	9,712	0.05%
2023/06/12	1.1	43.94	2	43.75	43.80	-0.9	9,732	-0.01%
2023/06/08	3.1	44.00	1	44.05	44.05	2.1	9,938	0.02%
2023/06/07	3.2	44.23	3	44.08	44.10	0.2	10,081	0.00%
2023/06/06	0	0.00	3.1	44.48	44.50	-3.1	10,034	-0.03%
2023/06/05	1.3	44.19	11	44.16	44.10	-9.7	10,009	-0.10%
2023/06/02	4.4	44.62	2	44.48	44.35	2.4	10,128	0.02%
2023/06/01	5	44.28	0.3	44.35	44.45	4.7	10,087	0.05%
2023/05/31	2	44.20	2	44.00	44.10	0	10,077	0.00%
2023/05/30	4.3	43.73	0	0.00	44.10	4.3	10,040	0.04%
2023/05/29	10	44.35	8.3	44.59	44.30	1.7	9,999	0.02%
2023/05/26	8.4	43.74	36	44.18	44.25	-27.7	9,907	-0.28%
2023/05/25	3	42.77	11.6	43.38	43.35	-8.6	9,676	-0.09%
2023/05/24	3	42.37	3	42.57	42.60	0	9,602	0.00%
2023/05/23	13.4	42.44	7	42.20	42.20	6.4	9,612	0.07%
2023/05/22	2.2	42.98	0	0.00	42.75	2.2	9,467	0.02%
2023/05/19	2	43.00	12.6	43.12	43.50	-10.6	9,372	-0.11%
2023/05/18	2	41.85	13	42.11	42.10	-11	9,245	-0.12%
2023/05/17	23.4	41.77	0	0.00	41.70	23.4	9,228	0.25%
2023/05/16	7.3	41.87	2	41.98	41.80	5.3	9,105	0.06%
2023/05/15	0	0.00	1	42.20	42.20	-1	8,984	-0.01%
2023/05/12	7	42.80	2	42.53	42.05	5	9,001	0.06%
2023/05/11	7	42.80	2	42.53	42.40	5	8,992	0.06%
2023/05/10	3	43.30	3	43.27	43.20	0	8,994	0.00%
2023/05/09	4	43.68	1	43.75	43.75	3	9,083	0.03%
2023/05/08	3	43.47	13	43.65	43.75	-10	9,201	-0.11%
2023/05/05	1	43.10	0	0.00	43.15	1	9,264	0.01%
2023/05/04	2	43.30	1	43.30	43.35	1	9,454	0.01%
2023/05/03	3	42.83	1	43.35	43.25	2	9,619	0.02%
2023/05/02	0	0.00	4	43.25	43.30	-4	9,763	-0.04%
2023/04/28	5	43.19	7	43.16	43.10	-2	9,993	-0.02%
2023/04/27	29	43.09	48	42.96	43.10	-19	9,991	-0.19%
2023/04/26	2	42.05	0	0.00	42.30	2	9,950	0.02%
2023/04/25	17	41.63	4	42.06	41.55	13	9,987	0.13%
2023/04/24	30.1	41.93	0	0.00	41.75	30.1	10,012	0.30%
2023/04/21	15	43.17	0	0.00	43.00	15	9,978	0.15%
2023/04/20	4	43.68	0	0.00	43.70	4	10,046	0.04%
2023/04/19	8.1	44.09	0	0.00	43.80	8.1	10,141	0.08%
2023/04/18	49	44.74	52	45.02	44.60	-3	10,097	-0.03%
2023/04/17	3	44.40	1	44.50	44.55	2	10,034	0.02%
2023/04/13	3.1	43.96	25	43.88	44.00	-21.9	9,974	-0.22%
2023/04/12	15	46.37	5	46.37	46.35	10	9,686	0.10%
2023/04/11	3	46.87	1	46.90	46.85	2	9,416	0.02%
2023/04/10	0	0.00	2	46.80	46.90	-2	9,359	-0.02%
2023/04/07	1	46.45	2	46.60	46.40	-1	9,218	-0.01%
2023/03/31	0	0.00	3	46.70	46.35	-3	9,230	-0.03%
2023/03/30	1	46.30	43	46.26	46.30	-42	9,245	-0.45%
2023/03/29	2	45.90	0	0.00	45.80	2	9,134	0.02%
2023/03/28	0	45.75	4	45.60	45.55	-4	9,237	-0.04%
2023/03/27	5	45.73	0	0.00	45.95	5	9,255	0.05%
2023/03/24	5	45.73	5	45.68	45.65	0	9,358	0.00%
2023/03/23	2	44.68	2	44.73	44.70	0	9,205	0.00%
2023/03/21	2	44.93	0	0.00	44.90	2	9,177	0.02%
2023/03/20	3	44.08	2.1	44.23	44.30	0.9	9,303	0.01%
2023/03/17	2	43.30	0	0.00	43.30	2	9,522	0.02%
2023/03/16	19.1	43.60	12	43.75	43.10	7.1	9,527	0.07%
2023/03/15	4.1	44.45	3	44.65	44.20	1	9,696	0.01%
2023/03/14	21	44.55	0	44.80	44.50	21	9,815	0.21%
2023/03/13	11	44.58	5	45.13	45.15	6	9,884	0.06%
2023/03/10	22.1	45.56	7	45.71	45.25	15.1	10,005	0.15%
2023/03/09	10	46.51	1	46.50	46.50	9	10,078	0.09%
2023/03/08	5.1	46.96	6.5	46.98	47.00	-1.5	10,252	-0.01%
2023/03/07	3	46.67	10.1	46.93	46.90	-7.1	10,272	-0.07%
2023/03/06	8	46.04	11	46.03	46.10	-3	10,195	-0.03%
2023/03/03	0.5	46.75	7	46.84	46.75	-6.5	10,145	-0.06%
2023/03/02	4.5	46.24	1	46.30	46.45	3.5	10,170	0.03%
2023/03/01	20.1	45.05	1	46.00	46.00	19.1	10,181	0.19%
2023/02/24	2	45.60	14	45.70	45.60	-12	10,192	-0.12%
2023/02/23	2	46.00	1	45.90	45.90	1	10,187	0.01%
2023/02/22	5	45.50	3	45.55	45.95	2	10,395	0.02%
2023/02/21	2	46.25	0	0.00	46.20	2	10,715	0.02%
2023/02/20	1	46.70	2	46.75	46.65	-1	10,972	-0.01%
2023/02/17	2	46.40	2	46.65	46.60	0	11,200	0.00%
2023/02/16	2.3	46.09	6	46.35	46.40	-3.8	11,429	-0.03%
2023/02/15	1	45.80	1	45.95	45.80	0	12,011	0.00%
2023/02/13	1	45.40	0	0.00	45.40	1	12,395	0.01%
2023/02/10	2	45.40	1	45.70	45.70	1	12,674	0.01%
2023/02/09	5.5	46.01	5	46.06	45.70	0.5	12,975	0.00%
2023/02/08	3	46.12	3	46.18	46.30	0	13,052	0.00%
2023/02/07	5	45.84	1.1	45.74	45.70	3.9	13,138	0.03%
2023/02/06	4	46.06	4	46.28	46.30	0	13,099	0.00%
2023/02/03	5	46.80	11	46.90	46.75	-6	13,014	-0.05%
2023/02/02	13	46.70	13.1	46.75	46.75	-0.1	13,041	0.00%
2023/02/01	10	46.35	41	46.26	46.55	-31	12,888	-0.24%
2023/01/31	16	45.41	8	45.59	45.55	8	12,883	0.06%
2023/01/30	10.1	44.87	3	45.13	45.10	7.1	12,927	0.06%
2023/01/17	1.1	43.97	7	44.11	44.25	-5.9	12,752	-0.05%
2023/01/16	4	43.60	1	43.85	44.00	3	12,837	0.02%
2023/01/13	19	43.68	11	43.68	43.50	8	12,890	0.06%
2023/01/12	2	43.98	7	43.81	44.10	-5	12,946	-0.04%
2023/01/11	10.1	44.02	1	44.00	44.00	9.1	12,957	0.07%
2023/01/10	11	44.40	6	44.63	44.70	5	12,793	0.04%
2023/01/09	14	44.59	12	44.82	45.10	2	12,780	0.02%
2023/01/06	3	44.18	10	43.88	44.30	-7	12,731	-0.05%
2023/01/05	4	45.14	0	0.00	44.70	4	12,835	0.03%
2023/01/04	1	45.25	0	0.00	45.35	1	12,913	0.01%
2023/01/03	3	45.06	20	45.08	45.55	-17	13,039	-0.13%
2022/12/30	16.1	44.65	2.1	45.07	44.50	14	13,197	0.11%
2022/12/29	3	44.27	0	0.00	45.00	3	13,400	0.02%
2022/12/28	14.1	45.11	4	45.33	44.80	10.1	13,534	0.07%
2022/12/27	3	46.58	2	46.60	46.40	1	13,495	0.01%
2022/12/23	11	45.50	10	45.60	45.95	1	13,646	0.01%
2022/12/22	4	46.65	0	0.00	46.45	4	13,669	0.03%
2022/12/21	7.1	46.74	2	47.00	46.65	5.1	13,819	0.04%
2022/12/20	14	47.06	7	46.80	46.60	7	13,914	0.05%
2022/12/19	1	48.00	1	48.60	47.95	0	13,947	0.00%
2022/12/16	19	48.34	2	48.90	48.90	17	14,020	0.12%
2022/12/15	7	48.22	0	0.00	48.50	7	13,975	0.05%
2022/12/14	4	47.71	2.1	48.00	47.80	1.9	14,194	0.01%
2022/12/13	4	47.94	3	47.75	47.75	1	14,220	0.01%
2022/12/12	4	47.84	1.8	47.98	48.05	2.2	14,278	0.02%
2022/12/09	4	49.11	1	49.90	48.80	3	14,409	0.02%
2022/12/08	13	49.27	1	49.65	49.40	12	14,403	0.08%
2022/12/07	4	49.85	6.2	49.44	49.10	-2.2	14,834	-0.01%
2022/12/06	9	51.39	33.2	51.22	51.10	-24.2	14,662	-0.17%
2022/12/05	8	51.28	15	51.44	51.30	-7	14,559	-0.05%
2022/12/02	23	50.82	15.1	50.94	51.10	7.9	14,565	0.05%
2022/12/01	18	50.14	37	50.25	50.10	-19	14,398	-0.13%
2022/11/30	14	49.55	6.1	49.20	49.55	7.9	14,656	0.05%
2022/11/29	4	48.58	6.2	48.66	48.45	-2.2	14,729	-0.01%
2022/11/28	4	48.59	3.2	48.48	48.50	0.8	14,753	0.01%
2022/11/25	6	48.28	12	48.31	48.05	-6	14,962	-0.04%
2022/11/24	1	48.45	0	0.00	48.35	1	15,216	0.01%
2022/11/23	0	0.00	1.1	48.15	48.05	-1.1	15,817	-0.01%
2022/11/22	3	47.78	2.2	47.86	47.80	0.8	16,376	0.00%
2022/11/21	1	48.25	1	48.20	48.20	0	16,747	0.00%
2022/11/18	23	48.76	30	49.04	48.40	-7	16,831	-0.04%
2022/11/17	31	48.83	24	48.69	49.00	7	16,712	0.04%
2022/11/16	13	47.42	10	47.77	48.15	3	16,425	0.02%
2022/11/15	16	47.76	23	47.81	48.00	-7	16,220	-0.04%
2022/11/14	16	47.46	18	47.60	47.40	-2	16,185	-0.01%
2022/11/11	21	48.12	39	48.16	47.95	-18	16,145	-0.11%
2022/11/10	14	46.13	20	46.37	46.20	-6	16,227	-0.04%
2022/11/09	18	46.11	14.5	46.14	46.05	3.5	16,358	0.02%
2022/11/08	12	45.61	11	45.66	45.10	1	16,292	0.01%
2022/11/07	19	45.16	16	45.23	44.80	3	16,260	0.02%
2022/11/04	6	45.58	7	45.74	46.00	-1	16,184	-0.01%
2022/11/03	5.5	45.30	6	45.65	46.15	-0.5	16,373	0.00%
2022/11/02	10	44.65	25	44.82	44.95	-15	16,566	-0.09%
2022/11/01	12	44.12	4	44.06	44.40	8	17,113	0.05%
2022/10/31	2	43.65	5	43.53	43.70	-3	17,771	-0.02%
2022/10/28	11	42.45	8	42.13	42.10	3	17,980	0.02%
2022/10/27	10	42.54	11	42.69	42.85	-1	18,148	-0.01%
2022/10/26	10	42.22	7	41.90	41.35	3	18,045	0.02%
2022/10/25	5	43.66	3	43.20	43.15	2	17,911	0.01%
2022/10/24	9	44.17	10	44.06	43.80	-1	17,985	-0.01%
2022/10/21	11	43.71	8	43.46	43.25	3	17,961	0.02%
2022/10/20	17	43.60	6	43.58	43.50	11	17,999	0.06%
2022/10/19	5	44.68	4	44.54	44.15	1	17,937	0.01%
2022/10/18	4	45.24	3	45.37	45.35	1	17,953	0.01%
2022/10/17	8.6	43.77	3	44.30	44.80	5.6	18,047	0.03%
2022/10/14	2	45.40	0	0.00	44.80	2	18,179	0.01%
2022/10/13	4.5	44.41	4	43.08	43.20	0.5	18,510	0.00%
2022/10/12	1	45.10	3	44.82	45.00	-2	18,730	-0.01%
2022/10/11	4	43.75	1.1	44.33	43.30	3	18,873	0.02%
2022/10/07	16	46.81	9	46.34	46.35	7	19,401	0.04%
2022/10/06	7	47.02	4	46.75	46.50	3	19,774	0.02%
2022/10/05	4	46.29	4	46.51	46.55	0	19,665	0.00%
2022/10/04	0	0.00	7.1	45.60	45.70	-7.1	19,594	-0.04%
2022/10/03	4	44.76	3	44.32	44.25	1	19,639	0.01%
2022/09/30	0.1	44.95	3	45.00	45.20	-2.9	19,846	-0.01%
2022/09/29	10	44.67	10.1	44.74	44.40	-0.1	20,194	0.00%
2022/09/28	15.1	45.25	11	44.57	43.80	4	20,476	0.02%
2022/09/27	6	45.89	7.3	46.10	46.75	-1.3	20,371	-0.01%
2022/09/26	11	45.86	35	45.60	45.25	-24	20,339	-0.12%
2022/09/23	19.1	47.46	10	47.49	47.30	9.1	20,358	0.04%
2022/09/22	14.1	47.27	3	47.12	47.60	11.1	20,396	0.05%
2022/09/21	8.1	47.11	101	47.08	46.90	-92.9	20,453	-0.45%	大賣/
2022/09/20	8	48.56	6	48.48	48.50	2	20,344	0.01%
2022/09/19	6.1	48.46	8	48.51	48.45	-1.9	20,397	-0.01%
2022/09/16	28	48.36	20	48.17	48.25	8	20,579	0.04%
2022/09/15	16	48.79	9	48.71	48.60	7	20,553	0.03%
2022/09/14	38.2	48.93	17	48.97	49.15	21.2	20,633	0.10%
2022/09/13	14	51.13	8	50.64	50.50	6	20,251	0.03%
2022/09/12	12	51.98	15.2	52.02	51.60	-3.2	20,199	-0.02%
2022/09/08	4	51.15	15	51.21	51.40	-11	20,424	-0.05%
2022/09/07	10	49.97	42	50.01	50.20	-32	20,598	-0.16%
2022/09/06	142	51.99	19.2	50.87	50.30	122.8	20,848	0.59%	大買/鉅額交易
2022/09/05	21	51.57	11	51.58	51.70	10	20,563	0.05%
2022/09/02	10	50.92	2	50.70	50.50	8	20,388	0.04%
2022/09/01	15.1	51.23	10	51.31	50.70	5.1	20,511	0.02%
2022/08/31	38.1	52.79	19	52.69	52.70	19.1	20,509	0.09%
2022/08/30	53.6	52.96	26	53.13	53.40	27.6	20,767	0.13%
2022/08/29	29	50.56	25	50.98	51.70	4	20,825	0.02%
2022/08/26	31	51.64	27	52.00	52.40	4	20,422	0.02%
2022/08/25	13.6	51.09	6	51.12	50.90	7.6	20,349	0.04%
2022/08/24	1	50.50	2	50.55	50.60	-1	20,530	0.00%
2022/08/23	6	50.21	6	50.15	50.00	0	20,487	0.00%
2022/08/22	3	49.97	4	50.19	50.00	-1	20,561	0.00%
2022/08/19	2	50.05	10.1	50.18	50.30	-8.1	20,739	-0.04%
2022/08/18	14	48.99	14	49.38	49.55	0	20,715	0.00%
2022/08/17	83.1	50.02	51.1	49.29	48.80	32	20,751	0.15%
2022/08/16	11	51.67	17	51.87	52.00	-6	20,481	-0.03%
2022/08/15	11	51.10	7	51.14	51.00	4	20,407	0.02%
2022/08/12	14	51.41	13.1	51.48	51.10	0.9	20,771	0.00%
2022/08/11	9.1	51.30	10.1	51.15	50.90	-1	21,178	0.00%
2022/08/10	13	50.92	15	51.10	51.20	-2	21,436	-0.01%
2022/08/09	19	50.53	19	50.59	50.70	0	21,796	0.00%
2022/08/08	33	50.16	58	50.48	50.70	-25	22,056	-0.11%
2022/08/05	50	49.34	27.4	49.34	49.15	22.7	22,060	0.10%
2022/08/04	42	48.52	29	48.52	48.55	13	21,423	0.06%
2022/08/03	8.1	47.38	11	47.93	48.45	-2.9	21,273	-0.01%
2022/08/02	11	47.75	14	47.60	47.55	-3	21,266	-0.01%
2022/08/01	7.1	48.70	4	48.51	48.50	3.1	21,359	0.01%
2022/07/29	5.2	48.57	6	48.54	48.70	-0.8	21,701	0.00%
2022/07/28	11	48.02	9	47.64	47.65	2	21,938	0.01%
2022/07/27	6	47.73	4	47.96	48.10	2	21,884	0.01%
2022/07/26	7	48.29	7	47.96	47.95	0	21,804	0.00%
2022/07/25	11	48.65	6	48.77	48.90	5	21,976	0.02%
2022/07/22	6	49.05	8	49.03	49.10	-2	22,002	-0.01%
2022/07/21	9	49.13	8	49.14	49.35	1	22,092	0.00%
2022/07/20	10	50.07	17	50.31	49.70	-7	22,151	-0.03%
2022/07/19	10	49.46	14	49.54	49.65	-4	21,948	-0.02%
2022/07/18	25	49.06	23	48.92	48.80	2	21,669	0.01%
2022/07/15	18	48.31	20	48.40	48.50	-2	21,507	-0.01%
2022/07/14	5	45.27	49.1	46.18	47.00	-44.1	21,021	-0.21%
2022/07/13	6	43.97	9	44.42	44.15	-3	20,835	-0.01%
2022/07/12	2	42.80	2	42.75	42.55	0	20,926	0.00%
2022/07/11	2	43.78	2	44.40	43.90	0	21,110	0.00%
2022/07/08	14	44.36	16	44.18	44.20	-2	21,589	-0.01%
2022/07/07	10	42.25	23	42.97	43.80	-13	21,699	-0.06%
2022/07/06	35	42.60	23	42.63	41.95	12	21,471	0.06%
2022/07/05	1	41.20	1	41.80	41.75	0	21,434	0.00%
2022/07/04	3	41.35	1	41.00	41.10	2	21,513	0.01%
2022/07/01	8.1	41.98	1	42.70	41.00	7.1	21,857	0.03%
2022/06/30	8.1	43.40	6	43.28	43.40	2.1	21,931	0.01%
2022/06/29	14	44.12	0	0.00	44.55	14	22,013	0.06%
2022/06/28	11	45.16	4	45.26	45.00	7	22,163	0.03%
2022/06/27	12	46.67	12	46.79	46.50	0	22,719	0.00%
2022/06/24	8	46.44	8	46.42	46.20	0	23,509	0.00%
2022/06/23	3	44.80	15	45.35	45.25	-12	23,990	-0.05%
2022/06/22	20	44.78	41	44.20	44.60	-21	24,797	-0.08%
2022/06/21	7	45.56	14	45.66	46.20	-7	25,328	-0.03%
2022/06/20	13	45.10	2	46.25	44.45	11	25,835	0.04%
2022/06/17	17	46.06	13	46.05	45.90	4	26,249	0.02%
2022/06/16	37	48.49	2	49.08	47.60	35	26,095	0.13%
2022/06/15	9	48.70	3	49.30	48.25	6	26,077	0.02%
2022/06/14	9	48.00	7	47.36	48.15	2	25,788	0.01%
2022/06/13	2	47.40	2	47.28	47.35	0	25,599	0.00%
2022/06/10	18	47.89	58	48.01	47.90	-40	25,651	-0.16%
2022/06/09	28	48.44	19	48.02	47.90	9	25,693	0.04%
2022/06/08	53	49.63	103	49.84	49.10	-50	25,438	-0.20%	大賣/
2022/06/07	80	49.41	68.2	49.69	49.65	11.8	24,948	0.05%
2022/06/06	18	48.43	42	48.47	48.15	-24	24,371	-0.10%
2022/06/02	6	48.68	27.1	48.72	48.55	-21.1	24,363	-0.09%
2022/06/01	22	48.32	22	48.42	48.40	0	24,200	0.00%
2022/05/31	8	47.43	5	47.64	47.40	3	23,990	0.01%
2022/05/30	14	48.10	14	47.78	47.50	0	24,182	0.00%
2022/05/27	48	47.57	15	47.51	47.30	33	24,116	0.14%
2022/05/26	10	48.58	19	48.19	48.00	-9	24,115	-0.04%
2022/05/25	64	48.76	19	48.56	48.60	45	24,260	0.19%
2022/05/24	34	48.38	33	48.55	47.95	1	24,349	0.00%
2022/05/23	31	48.86	33.1	48.44	48.05	-2.1	24,164	-0.01%
2022/05/20	73.1	49.00	99	49.23	48.80	-25.9	24,409	-0.11%
2022/05/19	17	48.70	13	48.40	49.00	4	24,298	0.02%
2022/05/18	15	47.99	30	47.89	48.05	-15	24,273	-0.06%
2022/05/17	10	47.13	31	47.14	47.35	-21	25,201	-0.08%
2022/05/16	19	45.17	5	45.55	45.40	14	25,278	0.06%
2022/05/13	11	44.78	8	44.45	45.10	3	25,197	0.01%
2022/05/12	0	0.00	2	42.10	41.00	-2	24,680	-0.01%
2022/05/11	13	41.60	1	42.35	42.35	12	24,631	0.05%
2022/05/10	4	41.61	2	42.00	42.30	2	24,503	0.01%
2022/05/09	2.1	42.21	9	42.23	41.70	-6.9	24,486	-0.03%
2022/05/06	12.2	43.31	99	43.53	43.10	-86.8	24,368	-0.36%
2022/05/05	132	45.86	111	47.04	45.50	21	23,989	0.09%	大買/大賣/
2022/05/04	3	46.43	7	46.41	46.25	-4	23,651	-0.02%
2022/05/03	88	46.16	5	46.24	46.30	83	23,697	0.35%
2022/04/29	1	46.30	27	46.13	45.85	-26	23,688	-0.11%
2022/04/28	20	45.15	20	45.24	45.10	0	23,486	0.00%
2022/04/27	12	45.58	3	45.72	45.90	9	23,427	0.04%
2022/04/26	91	46.86	95	46.60	46.65	-4	23,361	-0.02%
2022/04/25	3	45.00	13	44.87	44.55	-10	23,161	-0.04%
2022/04/22	61	47.49	61	46.94	47.55	0	23,125	0.00%
2022/04/21	7	47.82	7	48.04	48.00	0	23,063	0.00%
2022/04/20	9	47.59	21	47.50	47.35	-12	22,897	-0.05%
2022/04/19	15	48.31	23	47.91	47.55	-8	22,739	-0.04%
2022/04/18	11	46.56	3	46.85	46.70	8	22,448	0.04%
2022/04/15	13	46.89	16	47.03	47.05	-3	22,259	-0.01%
2022/04/14	30	47.58	25	47.61	48.00	5	22,132	0.02%
2022/04/13	9	46.12	3	45.13	46.15	6	21,664	0.03%
2022/04/12	6	44.53	2	44.58	44.15	4	21,756	0.02%
2022/04/11	51	44.85	2	45.00	44.35	49	21,667	0.23%
2022/04/08	32	46.40	4	46.88	46.65	28	21,313	0.13%
2022/04/07	34	46.82	6	47.80	45.90	28	21,147	0.13%
2022/04/06	3	49.17	7	49.06	49.15	-4	20,803	-0.02%
2022/04/01	2	48.48	3	48.45	48.45	-1	20,605	0.00%
2022/03/31	11	48.59	12.3	48.51	48.30	-1.3	20,442	-0.01%
2022/03/30	45	49.50	127	49.55	49.50	-82	20,275	-0.40%	大賣/
2022/03/29	29.2	50.58	10	50.18	49.95	19.2	19,787	0.10%
2022/03/28	126	52.58	25	52.48	52.80	101	19,013	0.53%	大買/鉅額交易
2022/03/25	15	52.02	29	51.85	53.00	-14	18,276	-0.08%
2022/03/24	15	50.50	32.1	50.45	51.00	-17.1	17,250	-0.10%
2022/03/23	19	49.04	31	49.18	49.40	-12	16,494	-0.07%
2022/03/22	9	48.26	129	47.90	48.35	-120	16,024	-0.75%	大賣/鉅額交易
2022/03/21	104	46.91	209	46.72	46.40	-105	15,591	-0.67%	大買/大賣/鉅額交易
2022/03/18	4	46.58	12	46.50	46.60	-8	15,570	-0.05%
2022/03/17	201	44.82	2.1	44.79	44.80	198.9	15,254	1.30%	大買/鉅額交易
2022/03/16	4	43.81	4.1	44.22	43.50	-0.1	15,193	0.00%
2022/03/15	7.2	43.71	2	44.10	43.35	5.2	15,253	0.03%
2022/03/14	2.3	45.08	5.2	45.05	45.00	-2.8	15,205	-0.02%
2022/03/11	2.2	43.59	1	44.25	43.50	1.2	15,309	0.01%
2022/03/10	8.3	44.33	110.2	44.23	44.10	-101.9	15,528	-0.66%	大賣/鉅額交易
2022/03/09	111.5	43.53	10	43.45	43.40	101.5	15,466	0.66%	大買/鉅額交易
2022/03/08	6	43.86	2.1	43.75	43.35	3.9	15,382	0.03%
2022/03/07	3.2	44.55	46	44.79	44.60	-42.8	15,351	-0.28%
2022/03/04	1.1	46.52	103.1	46.69	46.50	-102	15,270	-0.67%	大賣/鉅額交易
2022/03/03	9.3	46.62	3	46.58	46.70	6.3	15,290	0.04%
2022/03/02	18.1	47.87	6	47.74	47.80	12.1	15,107	0.08%
2022/03/01	19	48.39	9	48.46	48.35	10	15,086	0.07%
2022/02/25	12	47.76	19	47.97	47.85	-7	14,877	-0.05%
2022/02/24	120	46.15	9	46.61	46.00	111	14,762	0.75%	大買/鉅額交易
2022/02/23	21.2	47.88	120	47.92	47.90	-98.8	14,602	-0.68%	大賣/
2022/02/22	104.3	47.84	110	48.02	48.40	-5.7	15,422	-0.04%	大買/大賣/
2022/02/21	128	48.09	122	47.96	47.95	6	15,664	0.04%	大買/大賣/
2022/02/18	113	48.19	19	48.56	48.65	94	15,319	0.61%	大買/
2022/02/17	37	48.12	121	48.62	47.90	-84	14,747	-0.57%	大賣/
2022/02/16	37	46.14	20.1	46.43	46.70	16.9	13,427	0.13%
2022/02/15	56	45.45	15	45.50	45.45	41	12,791	0.32%
2022/02/11	3	44.65	5	44.72	44.50	-2	12,431	-0.02%
2022/02/10	1	44.85	0	0.00	44.60	1	12,459	0.01%
2022/02/09	7.2	44.81	59	44.83	44.60	-51.8	12,543	-0.41%
2022/02/08	0	0.00	4	43.96	44.00	-4	12,701	-0.03%
2022/02/07	0	0.00	8	42.76	43.25	-8	12,787	-0.06%
2022/01/26	0	0.00	1	41.80	42.00	-1	12,923	-0.01%
2022/01/25	3	42.28	2	42.95	42.10	1	13,327	0.01%
2022/01/24	3	42.97	1	43.20	43.40	2	13,863	0.01%
2022/01/21	0	0.00	7	43.80	43.60	-7	14,032	-0.05%
2022/01/20	1	44.25	3	44.33	44.45	-2	14,260	-0.01%
2022/01/19	12	44.12	42.3	43.86	44.20	-30.3	14,269	-0.21%
2022/01/18	0	44.05	4.2	44.01	43.70	-4.2	14,060	-0.03%
2022/01/17	14	43.74	6.6	43.68	43.85	7.5	13,939	0.05%
2022/01/14	40.1	41.61	16.2	41.18	42.20	23.9	13,773	0.17%
2022/01/13	1.1	42.00	1	42.00	42.05	0.1	13,800	0.00%
2022/01/12	0	0.00	1.1	42.31	42.50	-1.1	13,905	-0.01%
2022/01/11	2.2	42.04	2.1	42.00	42.35	0.1	13,926	0.00%
2022/01/10	3	42.20	1	42.20	42.20	2	13,849	0.01%
2022/01/07	9.1	42.31	3	42.18	42.10	6.1	13,890	0.04%
2022/01/06	2	42.88	3	43.07	43.10	-1	13,746	-0.01%
2022/01/05	9	43.38	11	44.36	42.95	-2	13,642	-0.01%
2022/01/04	0	0.00	40	44.22	44.40	-40	13,201	-0.30%
2022/01/03	0	0.00	1	43.65	43.80	-1	13,172	-0.01%
2021/12/30	1	43.80	3	43.48	43.75	-2	13,168	-0.02%
2021/12/29	0	0.00	9	43.82	43.65	-9	13,182	-0.07%
2021/12/28	0	0.00	5.6	44.06	44.00	-5.6	13,113	-0.04%
2021/12/27	80	44.08	7	44.13	44.10	73	13,067	0.56%
2021/12/24	2	43.85	15	43.73	43.90	-13	13,070	-0.10%
2021/12/23	6	43.86	5	43.94	44.05	1	12,935	0.01%
2021/12/22	1	43.45	8	43.59	43.55	-7	12,839	-0.05%
2021/12/21	3	43.07	9	43.05	43.15	-6	12,789	-0.05%
2021/12/20	1	43.00	4	42.80	43.00	-3	12,758	-0.02%
2021/12/17	1.1	42.77	3	42.70	42.65	-1.9	12,765	-0.02%
2021/12/16	1	43.10	31	43.12	43.10	-30	12,755	-0.23%
2021/12/15	1	42.05	5	42.30	42.10	-4	12,635	-0.03%
2021/12/14	0	0.00	4	42.53	42.55	-4	12,576	-0.03%
2021/12/13	0	0.00	3	42.10	41.70	-3	12,424	-0.02%
2021/12/10	1	41.95	1	41.75	41.70	0	12,603	0.00%
2021/12/09	11	42.85	11	42.85	42.45	0	12,557	0.00%
2021/12/08	3	42.55	3	42.62	42.50	0	12,551	0.00%
2021/12/07	13.5	43.16	27	43.01	42.50	-13.5	12,431	-0.11%
2021/12/06	19	41.97	153	42.29	42.90	-134	12,114	-1.11%	大賣/鉅額交易
2021/12/03	0	0.00	1.4	41.15	41.20	-1.4	11,940	-0.01%
2021/12/02	18.3	40.99	14	40.55	40.55	4.3	11,955	0.04%
2021/12/01	8.1	41.11	1	41.35	41.20	7.1	11,916	0.06%
2021/11/30	6	41.98	3.2	41.96	41.60	2.9	11,766	0.02%
2021/11/29	7.1	40.31	6.3	40.59	41.05	0.9	11,702	0.01%
2021/11/26	9.3	41.19	7	41.17	41.00	2.3	11,609	0.02%
2021/11/25	12	42.29	2	42.28	42.00	10	11,541	0.09%
2021/11/24	8	42.10	17	41.84	42.30	-9	11,748	-0.08%
2021/11/23	156	42.79	13	42.25	42.00	143	11,658	1.23%	大買/鉅額交易
2021/11/22	17	43.59	303	43.51	43.30	-286	11,460	-2.50%	大賣/鉅額交易
2021/11/19	86	44.42	477.1	45.33	43.00	-391.1	11,343	-3.45%	大賣/鉅額交易
2021/11/18	41	43.74	87	43.50	43.80	-46	10,405	-0.44%
2021/11/16	50	41.81	2.6	41.78	41.60	47.4	9,756	0.49%
2021/11/15	2.6	42.08	59.1	42.19	42.10	-56.5	9,725	-0.58%
2021/11/12	1.1	41.31	9.2	41.41	41.25	-8.1	9,675	-0.08%
2021/11/11	9	41.78	10.8	41.76	41.30	-1.8	9,614	-0.02%
2021/11/10	4	42.03	20	41.97	42.05	-16	9,626	-0.17%
2021/11/09	1	41.65	11	41.61	41.50	-10	9,789	-0.10%
2021/11/08	15	41.70	150	41.83	41.40	-135	9,746	-1.39%	大賣/鉅額交易
2021/11/05	484	41.91	65.1	42.04	41.80	419	9,736	4.30%	大買/鉅額交易
2021/11/04	11	41.00	9	40.94	40.70	2	9,607	0.02%
2021/11/03	24.1	41.09	22	40.99	40.95	2.1	9,615	0.02%
2021/11/02	89	42.00	21	41.27	40.40	68	9,872	0.69%
2021/11/01	158	41.94	1,202	41.98	42.40	-1,044	9,574	-10.90%	大買/大賣/鉅額交易
2021/10/29	18	40.53	14	40.93	40.35	4	9,222	0.04%
2021/10/28	49	40.36	5	40.14	40.15	44	9,320	0.47%
2021/10/27	8	39.40	9	39.51	39.60	-1	9,083	-0.01%
2021/10/26	1	38.60	6	38.59	38.65	-5	9,218	-0.05%
2021/10/25	1	38.85	20	38.40	38.55	-19	9,381	-0.20%
2021/10/22	3	38.22	204	38.52	38.75	-201	9,785	-2.05%	大賣/鉅額交易
2021/10/21	7	38.33	1	38.70	37.60	6	10,483	0.06%
2021/10/20	3	38.73	359	38.67	38.70	-356	10,465	-3.40%	大賣/鉅額交易
2021/10/19	1	37.35	3	37.80	37.85	-2	10,656	-0.02%
2021/10/18	2	36.80	0	0.00	37.05	2	10,778	0.02%
2021/10/15	2	37.25	117	37.27	37.15	-115	11,089	-1.04%	大賣/鉅額交易
2021/10/14	11	36.09	1	36.50	36.05	10	11,338	0.09%
2021/10/13	2	36.08	1	36.80	36.05	1	11,732	0.01%
2021/10/08	6	37.50	7	37.71	37.60	-1	13,040	-0.01%
2021/10/07	42	37.11	0	0.00	37.05	42	14,988	0.28%
2021/10/06	5	36.75	54	36.75	36.35	-49	17,470	-0.28%
2021/10/05	3	35.70	2	35.83	35.90	1	17,701	0.01%
2021/10/04	2	35.70	9	35.94	35.70	-7	18,027	-0.04%
2021/10/01	10	35.79	3	35.80	35.55	7	18,639	0.04%
2021/09/30	0	0.00	4	37.08	37.30	-4	18,795	-0.02%
2021/09/29	11	36.53	1	36.35	36.30	10	19,035	0.05%
2021/09/28	2	38.00	1	38.50	37.60	1	19,216	0.01%
2021/09/27	6	38.15	0	0.00	38.20	6	19,269	0.03%
2021/09/24	1	38.25	1	38.35	38.45	0	19,406	0.00%
2021/09/23	4	37.83	1	37.65	37.70	3	19,386	0.02%
2021/09/22	502	37.80	0	0.00	37.85	502	19,350	2.59%	大買/鉅額交易
2021/09/17	1	38.20	4	37.75	38.50	-3	19,355	-0.02%
2021/09/16	101	37.30	13	37.30	37.55	88	19,464	0.45%	大買/
2021/09/15	17	37.43	7	37.45	37.20	10	19,804	0.05%
2021/09/14	2	38.40	4	38.51	38.35	-2	20,330	-0.01%
2021/09/13	9	38.43	0	0.00	38.25	9	20,398	0.04%
2021/09/10	1	38.95	0	0.00	39.35	1	20,461	0.00%
2021/09/09	2	39.08	5	38.82	38.95	-3	20,679	-0.01%
2021/09/08	11	38.50	4	38.83	38.25	7	20,966	0.03%
2021/09/07	1	39.15	13	39.55	39.10	-12	21,266	-0.06%
2021/09/06	4	40.04	2	40.48	39.80	2	21,286	0.01%
2021/09/03	2	40.55	4	40.49	40.65	-2	21,312	-0.01%
2021/09/02	5	40.49	0	0.00	40.05	5	21,443	0.02%
2021/09/01	6	40.99	5	40.91	41.00	1	21,357	0.00%
2021/08/31	3	40.85	4	40.65	40.95	-1	21,313	0.00%
2021/08/30	24	41.30	26	41.31	40.70	-2	21,312	-0.01%
2021/08/27	2	40.28	0	0.00	40.20	2	21,016	0.01%
2021/08/26	3	40.57	4	40.55	40.25	-1	21,064	0.00%
2021/08/25	12	40.88	2	40.90	40.60	10	21,121	0.05%
2021/08/24	29	40.94	7	41.48	40.40	22	21,209	0.10%
2021/08/23	81	39.53	83.2	40.26	40.35	-2.2	21,053	-0.01%
2021/08/20	0	0.00	5	38.71	38.65	-5	21,040	-0.02%
2021/08/19	7.2	38.98	9	39.48	38.75	-1.8	21,090	-0.01%
2021/08/18	0	0.00	2	39.60	39.60	-2	21,120	-0.01%
2021/08/17	5	38.55	3	39.37	38.55	2	21,189	0.01%
2021/08/16	3	38.77	2	38.70	38.95	1	21,197	0.00%
2021/08/13	112	39.24	14	39.89	38.65	98	21,055	0.47%	大買/
2021/08/12	11	40.93	1	40.80	40.65	10	20,844	0.05%
2021/08/11	10	41.10	11	40.95	40.75	-1	20,838	0.00%
2021/08/10	12	41.30	4	41.28	41.20	8	20,749	0.04%
2021/08/09	217	42.79	13	42.74	42.60	204	20,644	0.99%	大買/鉅額交易
2021/08/06	211	42.96	448	43.59	43.65	-237	20,597	-1.15%	大買/大賣/鉅額交易
2021/08/05	54	42.24	40	42.56	42.20	14	20,379	0.07%
2021/08/04	154	41.67	153	41.83	42.20	1	20,574	0.00%	大買/大賣/
2021/08/03	149	41.99	67.1	42.11	42.20	81.9	20,494	0.40%	大買/
2021/08/02	2	42.83	2.1	42.82	42.70	-0.1	20,214	0.00%
2021/07/30	12.1	43.54	2	43.30	42.80	10.1	20,256	0.05%
2021/07/29	4	44.76	9	44.45	44.50	-5	20,281	-0.02%
2021/07/28	515	44.60	7	44.18	44.75	508	20,369	2.49%	大買/鉅額交易
2021/07/27	124	45.74	540	46.31	46.10	-416	20,172	-2.06%	大買/大賣/鉅額交易
2021/07/26	42	44.42	41	44.75	44.70	1	19,599	0.01%
2021/07/23	28	44.24	37	44.50	44.30	-9	19,708	-0.05%
2021/07/22	607	44.57	28	44.48	44.60	579	19,745	2.93%	大買/鉅額交易
2021/07/21	11	45.00	10	44.76	43.70	1	19,601	0.01%
2021/07/20	40	44.81	42	45.08	44.50	-2	19,341	-0.01%
2021/07/19	151	46.00	14	46.13	45.80	137	19,070	0.72%	大買/鉅額交易
2021/07/16	432	46.30	1	46.45	46.55	431	18,811	2.29%	大買/鉅額交易
2021/07/15	340	46.39	322	46.93	46.30	18	18,528	0.10%	大買/大賣/
2021/07/14	501	46.43	833	47.14	45.75	-332	17,675	-1.88%	大買/大賣/鉅額交易
2021/07/13	528.1	45.26	184	46.27	45.95	344.1	15,747	2.19%	大買/大賣/鉅額交易
2021/07/12	117	43.53	108	43.11	43.10	9	13,343	0.07%	大買/大賣/
2021/07/09	14	42.61	13	42.75	42.80	1	13,083	0.01%
2021/07/08	4	41.54	23	42.54	43.00	-19	12,931	-0.15%
2021/07/07	4	42.54	25	42.68	42.30	-21	12,486	-0.17%
2021/07/06	5	42.22	10	42.62	42.65	-5	12,380	-0.04%
2021/07/05	16	43.43	18	43.59	43.30	-2	12,494	-0.02%
2021/07/02	4	43.09	2	42.80	42.70	2	12,707	0.02%
2021/07/01	6	42.31	3	42.40	42.10	3	12,888	0.02%
2021/06/30	0	0.00	2	42.15	42.00	-2	12,782	-0.02%
2021/06/29	0	0.00	5	42.00	41.80	-5	12,819	-0.04%
2021/06/28	3	41.77	11	41.92	42.15	-8	12,915	-0.06%
2021/06/25	3	42.32	7	42.09	42.00	-4	12,959	-0.03%
2021/06/24	32	42.33	4	42.48	42.25	28	12,962	0.22%
2021/06/23	17	43.05	21	42.63	43.40	-4	12,804	-0.03%
2021/06/22	1	40.35	0	0.00	40.20	1	12,204	0.01%
2021/06/21	4	39.45	0	0.00	39.40	4	12,196	0.03%
2021/06/18	10	41.49	2	41.45	40.55	8	12,106	0.07%
2021/06/17	4	41.23	54	41.02	41.00	-50	11,999	-0.42%
2021/06/16	3	41.07	37	41.06	41.05	-34	11,813	-0.29%
2021/06/15	3	39.30	0.1	39.45	39.20	3	11,597	0.03%
2021/06/11	30	39.05	2	39.65	38.80	28	11,685	0.24%
2021/06/09	20	38.35	2	38.28	38.30	18	11,816	0.15%
2021/06/08	1	38.45	0	0.00	38.40	1	12,095	0.01%
2021/06/07	1	38.15	0	0.00	38.10	1	12,237	0.01%
2021/06/03	10	38.50	1	38.95	38.90	9	12,386	0.07%
2021/06/02	6	38.93	0	0.00	38.75	6	12,440	0.05%
2021/06/01	1	39.40	1	39.75	39.45	0	12,471	0.00%
2021/05/31	4	38.19	3	38.00	38.40	1	12,385	0.01%
2021/05/28	1	37.90	0	0.00	38.30	1	12,391	0.01%
2021/05/27	1	37.55	2	37.55	37.50	-1	12,357	-0.01%
2021/05/26	0	0.00	3	37.20	37.20	-3	12,288	-0.02%
2021/05/25	4	36.58	2	36.63	36.70	2	12,263	0.02%
2021/05/24	5	35.37	2	34.65	35.40	3	12,192	0.02%
2021/05/21	2	35.03	1	35.90	35.00	1	12,207	0.01%
2021/05/20	0	0.00	1	35.35	35.45	-1	12,346	-0.01%
2021/05/19	1	35.20	0	0.00	35.20	1	12,407	0.01%
2021/05/18	0	0.00	5	34.45	35.60	-5	12,440	-0.04%
2021/05/17	10	32.36	5	33.90	33.25	5	12,492	0.04%
2021/05/14	16	34.86	5	35.17	34.70	11	12,504	0.09%
2021/05/13	5	33.39	23	34.12	34.70	-18	12,415	-0.14%
2021/05/12	14	34.23	3	34.93	33.60	11	12,209	0.09%
2021/05/11	12	37.36	5	36.86	36.40	7	11,932	0.06%
2021/05/10	4	39.10	0	0.00	38.85	4	11,839	0.03%
2021/05/07	3	38.42	8	38.89	39.65	-5	11,902	-0.04%
2021/05/06	46	37.90	3	38.13	37.60	43	11,827	0.36%
2021/05/05	9	39.27	1	39.70	38.70	8	11,586	0.07%
2021/05/04	3	40.28	17	39.96	40.00	-14	11,588	-0.12%
2021/05/03	4	42.40	2	42.34	41.80	2	11,775	0.02%
2021/04/29	7	43.60	16	43.56	43.35	-9	11,697	-0.08%
2021/04/28	12	43.56	15	43.48	43.75	-3	11,604	-0.03%
2021/04/27	4	42.83	5	42.75	42.50	-1	11,475	-0.01%
2021/04/26	2	42.48	6	42.52	42.45	-4	11,519	-0.03%
2021/04/23	3	42.23	3	42.30	42.40	0	11,637	0.00%
2021/04/22	9	42.21	8	42.78	42.00	1	12,120	0.01%
2021/04/21	12	43.04	0	0.00	42.75	12	12,731	0.09%
2021/04/20	2	43.05	5	43.19	43.20	-3	12,849	-0.02%
2021/04/19	7	42.79	3	42.87	42.75	4	12,869	0.03%
2021/04/16	10	42.50	2	42.53	42.50	8	12,819	0.06%
2021/04/15	2	42.38	11	42.25	42.50	-9	12,960	-0.07%
2021/04/14	17	42.36	41	42.40	42.10	-24	13,048	-0.18%
2021/04/13	17	43.06	11	42.92	42.75	6	13,219	0.05%
2021/04/12	10	43.46	4	43.35	43.30	6	13,260	0.05%
2021/04/09	14	44.11	49	44.06	43.80	-35	13,368	-0.26%
2021/04/08	20.1	44.93	44	44.85	45.25	-23.9	13,092	-0.18%
2021/04/07	10	44.15	13	43.96	44.50	-3	12,668	-0.02%
2021/04/06	10	42.81	12	42.95	42.90	-2	12,494	-0.02%
2021/04/01	12	42.87	25	42.97	42.70	-13	12,548	-0.10%
2021/03/31	19	42.93	11	42.79	42.90	8	12,519	0.06%
2021/03/30	21	43.18	0	0.00	43.15	21	12,456	0.17%
2021/03/29	23	43.72	11	43.83	43.50	12	12,466	0.10%
2021/03/26	21	43.53	4	43.63	43.55	17	12,456	0.14%
2021/03/25	10	43.05	12	43.12	42.90	-2	12,374	-0.02%
2021/03/24	4	42.85	2	42.90	42.80	2	12,387	0.02%
2021/03/23	10	42.85	0	0.00	42.85	10	12,546	0.08%
2021/03/22	9	42.97	6	42.94	42.95	3	12,656	0.02%
2021/03/19	4	42.75	0	0.00	43.00	4	12,852	0.03%
2021/03/18	3	42.73	3	42.85	43.15	0	12,934	0.00%
2021/03/17	8	42.54	9	42.89	42.25	-1	13,209	-0.01%
2021/03/16	13	42.63	5	42.57	42.60	8	13,565	0.06%
2021/03/15	6	42.73	1	42.75	42.75	5	13,882	0.04%
2021/03/12	7	42.70	7	42.76	42.75	0	14,095	0.00%
2021/03/11	9	42.29	1	42.35	42.30	8	14,223	0.06%
2021/03/10	2	42.20	0	0.00	42.15	2	14,546	0.01%
2021/03/09	1	42.00	10	41.95	42.25	-9	14,756	-0.06%
2021/03/08	2	42.75	1	42.85	42.40	1	14,970	0.01%
2021/03/05	9	43.21	0	0.00	42.90	9	15,179	0.06%
2021/03/04	2	43.35	1	43.85	43.50	1	15,588	0.01%
2021/03/03	0.1	44.00	0	0.00	43.90	0.1	16,233	0.00%
2021/03/02	0	0.00	1	43.65	43.60	-1	16,666	-0.01%
2021/02/26	0	0.00	11	43.91	44.10	-11	16,977	-0.06%
2021/02/25	11	44.19	0	44.30	44.30	11	17,426	0.06%
2021/02/24	6	44.11	8	44.66	44.05	-2	17,573	-0.01%
2021/02/23	1	44.85	2	44.85	44.75	-1	17,586	-0.01%
2021/02/22	11	44.98	4	44.93	45.00	7	17,692	0.04%
2021/02/19	0	0.00	8	44.22	44.35	-8	17,644	-0.05%
2021/02/18	1	44.00	5	44.03	43.95	-4	17,771	-0.02%
2021/02/17	7	44.00	11	44.02	43.85	-4	17,898	-0.02%
2021/02/05	0	0.00	23	43.21	43.40	-23	17,998	-0.13%
2021/02/04	0	0.00	2	42.20	42.15	-2	18,487	-0.01%
2021/02/03	3	42.07	11	42.15	41.95	-8	18,648	-0.04%
2021/02/02	16	42.15	1	42.25	42.00	15	18,874	0.08%
2021/02/01	7	41.70	1	41.80	41.90	6	19,014	0.03%
2021/01/29	14	42.82	1	42.50	42.45	13	19,199	0.07%
2021/01/28	12	43.15	3	43.25	43.15	9	19,193	0.05%
2021/01/27	0	0.00	2	43.75	43.80	-2	19,271	-0.01%
2021/01/26	10	44.42	5	45.20	43.75	5	19,254	0.03%
2021/01/25	9	44.92	17	45.51	44.95	-8	19,103	-0.04%
2021/01/22	0	0.00	10	43.78	44.15	-10	18,774	-0.05%
2021/01/21	21	42.78	3	43.00	42.70	18	18,754	0.10%
2021/01/20	11	43.00	6	43.40	42.65	5	18,800	0.03%
2021/01/19	15	43.80	0	0.00	43.75	15	18,607	0.08%
2021/01/18	7	43.66	4	44.25	44.15	3	18,593	0.02%
2021/01/15	20	45.39	21	45.17	44.80	-1	18,601	-0.01%
2021/01/14	34	46.25	43	46.28	46.70	-9	18,293	-0.05%
2021/01/13	2	44.95	13	44.91	44.90	-11	17,949	-0.06%
2021/01/12	10	44.35	3	44.30	43.85	7	18,092	0.04%
2021/01/11	2	44.83	2	44.85	44.90	0	18,612	0.00%
2021/01/08	4	44.53	15	44.92	44.75	-11	18,733	-0.06%
2021/01/07	2	44.45	4	44.43	44.40	-2	18,611	-0.01%
2021/01/06	4	45.05	9	45.34	44.50	-5	18,624	-0.03%
2021/01/05	8.1	44.70	44	44.94	44.95	-36	18,417	-0.20%
2021/01/04	24	44.35	40	44.38	44.60	-16	18,456	-0.09%
2020/12/31	15	43.51	6	43.68	43.50	9	18,705	0.05%
2020/12/30	11	43.26	8	43.39	43.50	3	18,822	0.02%
2020/12/29	10	43.30	7	43.42	43.15	3	19,498	0.02%
2020/12/28	13	43.90	2	44.00	43.70	11	19,815	0.06%
2020/12/25	4	43.73	3	43.93	43.75	1	19,983	0.01%
2020/12/24	6	44.00	10	43.98	43.75	-4	20,069	-0.02%
2020/12/23	8	43.18	2	43.10	43.20	6	20,155	0.03%
2020/12/22	29	43.54	7	43.22	43.15	22	20,428	0.11%
2020/12/21	5	43.97	3	43.67	43.90	2	20,608	0.01%
2020/12/18	13	44.43	3	44.58	44.15	10	20,573	0.05%
2020/12/17	13	44.38	19	44.57	44.50	-6	20,678	-0.03%
2020/12/16	20	44.24	23	44.10	44.40	-3	20,705	-0.01%
2020/12/15	34	43.62	9	43.29	43.35	25	20,614	0.12%
2020/12/14	28	44.27	16	44.03	44.15	12	20,435	0.06%
2020/12/11	14	44.85	11	44.65	44.35	3	20,484	0.01%
2020/12/10	41	45.89	16	45.69	45.50	25	20,316	0.12%
2020/12/09	24	47.56	2	47.30	47.20	22	20,238	0.11%
2020/12/08	13	47.51	10	47.48	47.85	3	20,205	0.01%
2020/12/07	28	47.63	12	47.62	47.35	16	20,647	0.08%
2020/12/04	20	47.11	6	47.32	47.20	14	20,442	0.07%
2020/12/03	6	47.97	19	47.76	47.60	-13	20,121	-0.06%
2020/12/02	23	47.64	10	47.63	47.45	13	20,090	0.06%
2020/12/01	25	48.15	20	48.15	48.20	5	19,979	0.03%
2020/11/30	27	48.73	27	49.09	48.05	0	19,938	0.00%
2020/11/27	44	47.94	43	48.00	48.40	1	19,702	0.01%
2020/11/26	19	46.53	24	47.16	47.45	-5	19,443	-0.03%
2020/11/25	24	46.18	8	46.31	45.75	16	19,207	0.08%
2020/11/24	30	47.58	26	47.67	46.85	4	19,061	0.02%
2020/11/23	11	46.75	66	46.88	46.75	-55	18,805	-0.29%
2020/11/20	16	46.16	4	46.45	46.25	12	18,968	0.06%
2020/11/19	4	46.60	14	47.09	46.50	-10	19,129	-0.05%
2020/11/18	35	46.59	7	46.69	46.35	28	19,335	0.14%
2020/11/17	24	47.49	2	47.50	46.65	22	19,912	0.11%
2020/11/16	8	46.86	4	47.36	46.80	4	20,442	0.02%
2020/11/13	12	46.89	2	46.75	46.70	10	20,731	0.05%
2020/11/12	65	47.03	22	47.37	46.90	43	20,835	0.21%
2020/11/11	2	45.05	12	45.38	45.85	-10	20,461	-0.05%
2020/11/10	19	44.82	6	45.11	44.90	13	20,732	0.06%
2020/11/09	5	45.44	2	45.70	45.25	3	21,800	0.01%
2020/11/06	7	45.55	20	45.79	45.30	-13	22,576	-0.06%
2020/11/05	0	0.00	6	44.43	44.70	-6	23,229	-0.03%
2020/11/04	4	43.41	1	43.55	43.80	3	24,048	0.01%
2020/11/03	4	43.76	7	43.94	43.75	-3	24,687	-0.01%
2020/11/02	1	43.05	1	43.50	43.25	0	25,601	0.00%
2020/10/30	4	43.76	4	44.40	43.55	0	27,081	0.00%
2020/10/29	1	43.60	11	43.87	44.55	-10	27,382	-0.04%
2020/10/28	20	44.61	16	44.82	44.55	4	27,423	0.01%
2020/10/27	1	45.45	17	45.99	45.60	-16	27,518	-0.06%
2020/10/26	14	45.93	17	46.00	45.70	-3	27,982	-0.01%
2020/10/23	10	46.78	1	46.45	46.45	9	28,080	0.03%
2020/10/22	11	46.65	6	46.58	47.00	5	28,204	0.02%
2020/10/21	25	47.06	27	46.94	46.35	-2	28,313	-0.01%
2020/10/20	24	46.24	10	46.82	46.25	14	28,481	0.05%
2020/10/19	14	45.35	27	46.08	46.80	-13	28,705	-0.05%
2020/10/16	4	44.56	9	44.61	43.60	-5	28,456	-0.02%
2020/10/15	4	45.30	9	45.43	45.10	-5	29,164	-0.02%
2020/10/14	11	45.29	9	45.52	45.05	2	29,634	0.01%
2020/10/13	6	45.18	13	45.16	45.70	-7	29,856	-0.02%
2020/10/12	39	45.94	10	46.46	45.30	29	30,054	0.10%
2020/10/08	27	45.84	48	46.02	46.30	-21	30,053	-0.07%
2020/10/07	21	44.60	7	44.86	44.90	14	29,831	0.05%
2020/10/06	67	43.61	82	44.37	45.00	-15	29,996	-0.05%
2020/10/05	32	42.24	59	42.57	42.90	-27	29,823	-0.09%
2020/09/30	20	40.72	18	40.76	40.75	2	29,671	0.01%
2020/09/29	21	41.56	14	41.56	41.55	7	29,783	0.02%
2020/09/28	15	41.68	4	41.84	41.85	11	30,098	0.04%
2020/09/25	24	41.27	38	41.81	41.15	-14	30,399	-0.05%
2020/09/24	25	43.63	7	43.20	43.05	18	30,492	0.06%
2020/09/23	5	45.83	17	45.41	45.00	-12	30,640	-0.04%
2020/09/22	15	45.85	3	45.85	45.70	12	30,888	0.04%
2020/09/21	5	47.17	8	47.31	47.25	-3	31,357	-0.01%
2020/09/18	6	47.20	22	47.05	46.95	-16	31,337	-0.05%
2020/09/17	6	47.16	6	47.23	47.00	0	31,523	0.00%
2020/09/16	34	47.63	17	47.80	47.05	17	31,661	0.05%
2020/09/15	9	47.48	17	47.35	47.50	-8	31,599	-0.03%
2020/09/14	26	47.56	21	47.77	46.60	5	31,791	0.02%
2020/09/11	29	47.04	71	47.27	47.30	-42	32,083	-0.13%
2020/09/10	29	47.07	101	47.20	46.25	-72	32,395	-0.22%	大賣/
2020/09/09	1	44.35	20	44.90	45.15	-19	31,771	-0.06%
2020/09/08	7	44.23	3	44.35	44.05	4	31,868	0.01%
2020/09/07	20	44.99	28	45.44	44.40	-8	32,136	-0.02%
2020/09/04	6	43.54	20	44.07	44.80	-14	32,370	-0.04%
2020/09/03	15	44.77	15	44.76	44.40	0	32,591	0.00%
2020/09/02	27	44.89	13	45.01	45.00	14	32,629	0.04%
2020/09/01	28	45.04	28	44.93	45.40	0	32,858	0.00%
2020/08/31	15	43.79	2	43.68	43.65	13	32,742	0.04%
2020/08/28	8	43.89	2	43.98	44.30	6	33,059	0.02%
2020/08/27	23	43.93	1	44.80	43.80	22	33,321	0.07%
2020/08/26	24	44.29	15	44.15	44.35	9	33,705	0.03%
2020/08/25	14	45.24	5	45.36	45.05	9	33,837	0.03%
2020/08/24	12	44.79	14	45.08	45.45	-2	33,911	-0.01%
2020/08/21	67	45.41	10	45.37	45.15	57	34,534	0.17%
2020/08/20	49	44.74	53	45.25	44.05	-4	34,238	-0.01%
2020/08/19	26	48.31	5	48.42	47.70	21	33,907	0.06%
2020/08/18	55	49.53	6	49.72	49.15	49	33,793	0.14%
2020/08/17	49	50.41	20	50.13	50.20	29	33,918	0.09%
2020/08/14	10	50.31	13	50.12	50.50	-3	34,313	-0.01%
2020/08/13	138	52.32	41	52.13	49.25	97	34,217	0.28%	大買/
2020/08/12	73	52.86	81	53.41	53.10	-8	33,525	-0.02%
2020/08/11	47	52.72	25	52.53	52.50	22	33,359	0.07%
2020/08/10	34	52.62	29	52.20	51.00	5	33,122	0.02%
2020/08/07	70	53.50	28	53.38	52.80	42	32,895	0.13%
2020/08/06	64	53.04	58	53.36	53.40	6	32,555	0.02%
2020/08/05	56	51.27	182	52.28	52.50	-126	32,338	-0.39%	大賣/鉅額交易
2020/08/04	7	49.39	22	49.63	49.55	-15	31,486	-0.05%
2020/08/03	6	48.73	5	48.57	48.50	1	31,569	0.00%
2020/07/31	19	48.43	1	48.25	48.50	18	32,031	0.06%
2020/07/30	42	48.19	25	48.91	49.25	17	32,010	0.05%
2020/07/29	12	47.01	2	46.90	47.25	10	31,895	0.03%
2020/07/28	26	47.45	13	47.29	46.90	13	32,192	0.04%
2020/07/27	37	48.27	9	47.69	47.55	28	32,879	0.09%
2020/07/24	47	48.99	5	48.46	48.40	42	33,427	0.13%
2020/07/23	12	50.23	25	50.30	50.30	-13	33,217	-0.04%
2020/07/22	6	49.44	23	49.63	49.45	-17	33,065	-0.05%
2020/07/21	57	49.34	51	49.43	49.00	6	33,126	0.02%
2020/07/20	4	48.20	40	46.81	48.40	-36	32,756	-0.11%
2020/07/17	20	46.13	18	45.93	45.85	2	32,592	0.01%
2020/07/16	5	45.56	10	45.51	45.45	-5	33,170	-0.02%
2020/07/15	19	45.13	12	45.32	44.55	7	33,437	0.02%
2020/07/14	8	46.04	8	45.97	45.50	0	33,917	0.00%
2020/07/13	21	45.22	4	45.01	45.40	17	33,967	0.05%
2020/07/10	51	46.37	21	46.14	45.15	30	34,161	0.09%
2020/07/09	89	48.76	95	49.42	49.00	-6	34,187	-0.02%
2020/07/08	40	49.72	31	50.00	49.80	9	34,151	0.03%
2020/07/07	45	49.38	40	49.81	49.35	5	34,128	0.01%
2020/07/06	33	49.92	18	49.85	50.00	15	34,344	0.04%
2020/07/03	5	48.50	53	48.53	48.50	-48	34,444	-0.14%
2020/07/02	12	47.50	3	47.78	48.00	9	34,802	0.03%
2020/07/01	47	47.80	17	47.51	47.20	30	34,772	0.09%
2020/06/30	22	48.05	70	47.98	47.70	-48	34,841	-0.14%
2020/06/29	4	46.86	0	0.00	46.70	4	34,695	0.01%
2020/06/24	8	46.21	21	46.69	47.10	-13	34,962	-0.04%
2020/06/23	13	46.46	5	46.25	46.00	8	35,446	0.02%
2020/06/22	30	46.65	20	47.12	46.60	10	36,010	0.03%
2020/06/19	45	47.38	11.4	47.62	47.45	33.6	36,293	0.09%
2020/06/18	104	47.22	113	47.39	47.85	-9	36,159	-0.02%	大買/大賣/
2020/06/17	32	46.08	84	46.27	46.05	-52	35,660	-0.15%
2020/06/16	5	44.64	14	44.73	44.80	-9	35,667	-0.03%
2020/06/15	18	44.29	13	44.76	43.70	5	35,849	0.01%
2020/06/12	24	43.86	16.1	43.66	45.00	7.9	36,083	0.02%
2020/06/11	35	45.36	24	46.28	44.50	11	36,124	0.03%
2020/06/10	13	46.23	8	46.03	46.00	5	36,030	0.01%
2020/06/09	3	45.33	3	45.60	45.60	0	36,039	0.00%
2020/06/08	22	45.21	69	44.74	45.25	-47	36,199	-0.13%
2020/06/05	52	44.54	40	45.19	44.25	12	36,074	0.03%
2020/06/04	16	44.60	15	44.80	44.60	1	36,091	0.00%
2020/06/03	6	43.65	45	44.03	44.05	-39	35,916	-0.11%
2020/06/02	48	43.74	10	43.27	43.20	38	35,702	0.11%
2020/06/01	2	42.70	30	43.01	43.20	-28	35,377	-0.08%
2020/05/29	11	42.07	7	42.07	42.00	4	35,022	0.01%
2020/05/28	21	42.39	70	42.39	42.10	-49	34,916	-0.14%
2020/05/27	9	40.87	2	40.95	40.95	7	34,122	0.02%
2020/05/26	45	40.90	42	40.81	40.15	3	34,051	0.01%
2020/05/25	64	39.39	69	39.77	40.15	-5	33,907	-0.01%
2020/05/22	51	39.85	42	39.64	39.60	9	33,612	0.03%
2020/05/21	12	40.38	6	40.09	41.30	6	33,201	0.02%
2020/05/20	8	38.84	3	39.33	39.15	5	32,618	0.02%
2020/05/19	27	39.63	12	39.57	39.30	15	32,530	0.05%
2020/05/18	18	39.47	29	39.57	38.85	-11	31,990	-0.03%
2020/05/15	54	42.16	28	42.53	42.00	26	31,299	0.08%
2020/05/14	28	42.64	41	42.32	41.95	-13	30,723	-0.04%
2020/05/13	7	43.94	2	43.88	44.10	5	30,202	0.02%
2020/05/12	22	43.64	46	43.53	44.25	-24	30,079	-0.08%
2020/05/11	8	42.73	22	43.23	43.00	-14	29,914	-0.05%
2020/05/08	13	41.68	85	41.71	41.55	-72	29,380	-0.25%
2020/05/07	24	40.57	31	40.59	41.00	-7	29,258	-0.02%
2020/05/06	2	39.08	22	39.45	39.25	-20	28,739	-0.07%
2020/05/05	42	39.66	14	39.11	39.10	28	28,655	0.10%
2020/05/04	34	39.55	3	39.43	39.50	31	28,432	0.11%
2020/04/30	62	39.47	47	39.45	39.95	15	28,255	0.05%
2020/04/29	3	37.57	13	37.62	37.55	-10	27,612	-0.04%
2020/04/28	33	36.73	26	36.57	36.45	7	27,050	0.03%
2020/04/27	19	35.94	29	36.29	36.65	-10	26,985	-0.04%
2020/04/24	10	35.35	13	35.84	35.45	-3	26,688	-0.01%
2020/04/23	46	35.54	36.2	35.49	35.35	9.9	26,299	0.04%
2020/04/22	21	35.22	37	35.56	35.70	-16	25,993	-0.06%
2020/04/21	80	36.79	9	36.90	35.70	71	25,836	0.27%
2020/04/20	36	36.24	28	36.23	36.75	8	25,133	0.03%
2020/04/17	20	35.75	46	35.90	35.40	-26	24,815	-0.10%
2020/04/16	50	34.44	90	34.74	34.70	-40	24,354	-0.16%
2020/04/15	51	35.13	50	34.68	34.50	1	24,732	0.00%
2020/04/14	30	34.39	9	34.95	34.90	21	24,488	0.09%
2020/04/13	4	33.88	4	34.10	33.60	0	24,494	0.00%
2020/04/10	18	34.13	16	34.01	34.20	2	24,821	0.01%
2020/04/09	14	35.18	6	35.47	34.00	8	25,514	0.03%
2020/04/08	50	35.23	4	35.24	35.20	46	25,418	0.18%
2020/04/07	39.2	34.56	79	34.95	34.70	-39.9	24,919	-0.16%
2020/04/06	10	32.16	22	32.27	32.65	-12	24,255	-0.05%
2020/04/01	16	31.35	25	31.63	31.75	-9	23,929	-0.04%
2020/03/31	34	31.58	12	31.52	31.25	22	23,832	0.09%
2020/03/30	8	30.81	6	30.77	31.10	2	23,473	0.01%
2020/03/27	13	31.79	34	32.14	30.80	-21	23,145	-0.09%
2020/03/26	18	30.41	37	29.93	31.30	-19	22,533	-0.08%
2020/03/25	3	28.73	38	29.16	29.40	-35	21,867	-0.16%
2020/03/24	22	26.44	11	26.44	26.75	11	21,608	0.05%
2020/03/23	13	24.46	1	24.20	24.50	12	21,739	0.06%
2020/03/20	17	25.49	17	25.52	25.85	0	21,736	0.00%
2020/03/19	71	23.57	0	0.00	23.50	71	21,555	0.33%
2020/03/18	34	27.43	23	26.89	26.10	11	21,752	0.05%
2020/03/17	26	28.62	18	28.50	27.70	8	21,544	0.04%
2020/03/16	44	30.99	32	30.98	29.70	12	21,262	0.06%
2020/03/13	25	31.39	5	32.31	32.05	20	21,042	0.10%
2020/03/12	29	35.94	11	35.81	34.75	18	20,873	0.09%
2020/03/11	13	39.30	31	39.70	38.50	-18	20,670	-0.09%
2020/03/10	45	38.55	16	38.65	38.75	29	20,469	0.14%
2020/03/09	23	40.11	25	40.68	38.90	-2	20,550	-0.01%
2020/03/06	5	40.70	8	41.02	41.15	-3	20,496	-0.01%
2020/03/05	3	40.57	26	40.83	40.60	-23	20,648	-0.11%
2020/03/04	14	39.13	3	39.22	39.40	11	20,493	0.05%
2020/03/03	28	40.37	14	40.20	39.70	14	20,513	0.07%
2020/03/02	11	38.61	20	38.81	39.00	-9	20,483	-0.04%
2020/02/27	17	39.32	9	40.53	39.00	8	20,539	0.04%
2020/02/26	17	42.14	4	42.06	41.35	13	20,352	0.06%
2020/02/25	5	43.13	14	43.23	43.45	-9	20,386	-0.04%
2020/02/24	4	43.43	13	43.22	43.65	-9	20,577	-0.04%
2020/02/21	9	43.82	2	43.75	43.75	7	20,871	0.03%
2020/02/20	16	43.88	26	43.82	44.05	-10	21,172	-0.05%
2020/02/19	19	43.33	3	42.93	42.85	16	21,259	0.08%
2020/02/18	2	43.50	7	43.25	43.10	-5	21,748	-0.02%
2020/02/17	14	43.17	12	43.03	43.25	2	22,448	0.01%
2020/02/14	18	43.31	14	43.57	43.10	4	23,240	0.02%
2020/02/13	50	43.85	9	43.92	43.20	41	24,558	0.17%
2020/02/12	23	43.30	38	43.82	44.60	-15	25,914	-0.06%
2020/02/11	9	40.88	17	41.15	41.85	-8	25,711	-0.03%
2020/02/10	24	39.29	17	39.82	39.75	7	25,801	0.03%
2020/02/07	5	41.28	7	41.36	41.05	-2	25,899	-0.01%
2020/02/06	11	42.25	13	41.90	42.25	-2	26,299	-0.01%
2020/02/05	5	41.16	9	40.91	41.20	-4	26,896	-0.01%
2020/02/04	17	41.47	17	41.99	41.30	0	27,189	0.00%
2020/02/03	7	39.43	21	39.23	40.00	-14	27,672	-0.05%
2020/01/31	22	41.52	3	41.33	40.90	19	28,052	0.07%
2020/01/30	18	42.50	37	42.33	41.85	-19	28,072	-0.07%
2020/01/20	4	46.34	5	46.21	46.45	-1	28,233	0.00%
2020/01/17	1	45.75	6	46.07	45.45	-5	28,649	-0.02%
2020/01/16	8	45.78	5	46.45	45.55	3	28,846	0.01%
2020/01/15	4	46.96	6	47.09	46.30	-2	28,983	-0.01%
2020/01/14	3	46.60	0	0.00	46.80	3	29,176	0.01%
2020/01/13	5.4	46.42	4	46.40	46.35	1.4	29,078	0.00%
2020/01/10	7	45.26	9	45.15	45.65	-2	29,337	-0.01%
2020/01/09	20	45.13	51	45.11	45.20	-31	29,326	-0.11%
2020/01/08	3	43.17	21	43.31	43.40	-18	29,063	-0.06%
2020/01/07	23	43.17	25	42.84	43.20	-2	29,218	-0.01%
2020/01/06	39	42.01	23	42.27	41.65	16	29,767	0.05%
2020/01/03	64	45.02	13	44.75	43.85	51	29,727	0.17%
2020/01/02	27	46.62	15	46.64	47.00	12	29,685	0.04%
2019/12/31	3	44.82	11	45.21	45.10	-8	29,739	-0.03%
2019/12/30	4	44.96	7	45.17	44.90	-3	30,178	-0.01%
2019/12/27	5	45.14	4	45.39	45.40	1	30,544	0.00%
2019/12/26	19	45.32	8	45.68	45.15	11	31,259	0.04%
2019/12/25	15	46.40	9	46.47	46.40	6	31,405	0.02%
2019/12/24	12	45.67	29	46.36	46.25	-17	31,752	-0.05%
2019/12/23	26	46.02	6	46.20	45.90	20	31,981	0.06%
2019/12/20	6	46.38	25	46.69	46.80	-19	32,123	-0.06%
2019/12/19	11	46.36	15	46.37	45.90	-4	32,661	-0.01%
2019/12/18	34	46.37	6	46.01	46.00	28	33,134	0.08%
2019/12/17	37	47.85	32	47.97	47.90	5	33,154	0.02%
2019/12/16	14	46.35	39	46.85	47.90	-25	33,259	-0.08%
2019/12/13	53	47.55	15	46.68	45.80	38	33,304	0.11%
2019/12/12	5	48.65	11	48.16	48.75	-6	33,254	-0.02%
2019/12/11	6	47.73	0	0.00	47.70	6	33,557	0.02%
2019/12/10	3	47.57	6	47.70	48.30	-3	33,920	-0.01%
2019/12/09	10	48.03	8	48.54	47.75	2	34,326	0.01%
2019/12/06	6	47.93	8	47.74	47.45	-2	34,645	-0.01%
2019/12/05	19	47.76	9	47.92	47.95	10	35,780	0.03%
2019/12/04	11	47.61	22	47.24	46.90	-11	37,666	-0.03%
2019/12/03	20	48.93	7	48.88	48.45	13	39,329	0.03%
2019/12/02	4	48.28	23	48.32	49.90	-19	39,620	-0.05%
2019/11/29	11	48.96	23	49.06	48.95	-12	39,645	-0.03%
2019/11/28	6.1	49.56	5	49.54	49.40	1.1	39,863	0.00%
2019/11/27	13	50.44	6	50.62	50.00	7	41,176	0.02%
2019/11/26	14	50.54	27	50.47	50.50	-13	41,983	-0.03%
2019/11/25	18	50.11	8	50.14	49.60	10	42,057	0.02%
2019/11/22	28	49.74	46	49.44	49.50	-18	42,338	-0.04%
2019/11/21	18	49.89	15	49.65	49.50	3	42,736	0.01%
2019/11/20	9	50.18	12	50.38	50.60	-3	43,309	-0.01%
2019/11/19	25	50.91	16	50.94	50.60	9	45,154	0.02%
2019/11/18	17	51.51	12	51.29	51.20	5	45,711	0.01%
2019/11/15	26	51.73	16	51.56	51.00	10	45,973	0.02%
2019/11/14	33	50.83	39	51.41	52.20	-6	46,146	-0.01%
2019/11/13	97	50.60	49	50.04	50.90	48	46,986	0.10%
2019/11/12	55	48.76	81	49.22	50.10	-26	47,221	-0.06%
2019/11/11	78	46.93	141	46.92	47.05	-63	46,232	-0.14%	大賣/
2019/11/08	23	43.90	15	44.38	44.70	8	44,678	0.02%
2019/11/07	22	43.23	11	43.12	43.30	11	44,375	0.02%
2019/11/06	20	44.60	7	44.15	43.90	13	44,263	0.03%
2019/11/05	17	45.05	26	45.07	45.45	-9	43,928	-0.02%
2019/11/04	48	44.43	130	44.56	45.00	-82	43,667	-0.19%	大賣/
2019/11/01	36	42.79	56	42.93	43.00	-20	43,027	-0.05%
2019/10/31	66	43.00	36	42.61	42.75	30	42,830	0.07%
2019/10/30	12	41.00	30	41.34	41.80	-18	42,219	-0.04%
2019/10/29	11	41.08	5	41.19	40.75	6	41,778	0.01%
2019/10/28	7	41.22	35	41.35	41.80	-28	41,663	-0.07%
2019/10/25	22	40.22	52	40.30	40.75	-30	41,324	-0.07%
2019/10/24	17	41.31	6	41.29	41.50	11	41,037	0.03%
2019/10/23	10	41.29	18.1	41.60	41.85	-8.1	41,300	-0.02%
2019/10/22	19	41.87	22	41.83	40.95	-3	42,375	-0.01%
2019/10/21	18	41.16	1	41.30	41.30	17	43,052	0.04%
2019/10/18	17	41.22	34	41.40	41.30	-17	43,326	-0.04%
2019/10/17	11	40.80	15	40.89	40.85	-4	43,947	-0.01%
2019/10/16	8	41.36	21	41.15	41.30	-13	44,070	-0.03%
2019/10/15	36	41.14	37	40.83	40.75	-1	43,931	0.00%
2019/10/14	22	41.58	73	41.11	41.20	-51	44,038	-0.12%
2019/10/09	17	38.98	10	39.01	38.60	7	43,419	0.02%
2019/10/08	34	38.66	31.5	38.72	38.95	2.5	43,382	0.01%
2019/10/07	13	38.27	16	38.49	38.15	-3	42,489	-0.01%
2019/10/04	21	37.63	10	37.76	37.90	11	41,966	0.03%
2019/10/03	20	37.21	11	37.35	37.70	9	41,536	0.02%
2019/10/02	17	36.60	23	36.96	37.80	-6	41,033	-0.01%
2019/10/01	29	35.76	13	35.62	35.90	16	40,230	0.04%
2019/09/27	4.5	34.57	29	34.72	34.75	-24.5	39,831	-0.06%
2019/09/26	10	36.07	12	35.72	35.60	-2	39,393	-0.01%
2019/09/25	12	36.14	15	36.11	36.10	-3	39,158	-0.01%
2019/09/24	12	36.55	73	36.41	35.80	-61	39,255	-0.16%
2019/09/23	14	37.43	48	37.78	37.50	-34	38,966	-0.09%
2019/09/20	11	37.19	12	37.29	36.85	-1	38,463	0.00%
2019/09/19	37	36.98	17	36.65	36.95	20	37,999	0.05%
2019/09/18	13	36.98	15.1	36.90	36.50	-2.1	37,726	-0.01%
2019/09/17	14	36.62	22	36.44	36.70	-8	37,174	-0.02%
2019/09/16	7	36.24	40	36.46	36.25	-33	37,095	-0.09%
2019/09/12	21	35.93	10	35.98	35.85	11	36,562	0.03%
2019/09/11	19	35.69	26	35.63	35.55	-7	36,167	-0.02%
2019/09/10	19	35.60	12	35.68	35.70	7	35,595	0.02%
2019/09/09	101	36.14	36.2	35.91	35.55	64.8	35,065	0.18%	大買/
2019/09/06	175	37.22	97	37.44	37.00	78	34,262	0.23%	大買/
2019/09/05	23	35.70	176	35.79	36.60	-153	32,356	-0.47%	大賣/鉅額交易
2019/09/04	39	32.80	74	32.70	33.30	-35	30,454	-0.11%
2019/09/03	30	32.58	29	32.60	32.10	1	30,089	0.00%
2019/09/02	28	32.12	30	32.17	32.50	-2	29,806	-0.01%
2019/08/30	57.2	32.59	134	32.85	32.10	-76.8	29,435	-0.26%	大賣/
2019/08/29	71	31.91	49	31.92	32.15	22	28,021	0.08%
2019/08/28	14	30.84	12	31.00	30.65	2	27,048	0.01%
2019/08/27	29	31.37	6	31.25	30.80	23	26,720	0.09%
2019/08/26	22	31.40	17	31.25	30.95	5	26,329	0.02%
2019/08/23	268	32.14	56.2	32.49	32.40	211.8	25,684	0.82%	大買/鉅額交易
2019/08/22	130	31.85	426	32.12	32.80	-296	24,986	-1.18%	大買/大賣/鉅額交易
2019/08/21	140	29.84	501	29.75	30.60	-361	22,932	-1.57%	大買/大賣/鉅額交易
2019/08/20	66	29.57	81	29.47	29.10	-15	22,112	-0.07%
2019/08/19	37	29.88	530	29.89	29.60	-493	21,683	-2.27%	大賣/鉅額交易
2019/08/16	106	29.56	447	29.64	29.50	-341	21,065	-1.62%	大買/大賣/鉅額交易
2019/08/15	24.1	28.60	60	28.31	28.60	-35.9	19,576	-0.18%
2019/08/14	5	27.56	115	27.82	27.50	-110	18,507	-0.59%	大賣/鉅額交易
2019/08/13	5	26.48	23	26.25	26.65	-18	18,053	-0.10%
2019/08/12	4.1	26.77	21	26.74	26.75	-16.9	18,163	-0.09%
2019/08/08	5	26.59	13	26.73	26.85	-8	18,476	-0.04%
2019/08/07	11	26.40	4	26.46	26.25	7	18,360	0.04%
2019/08/06	10	25.62	25	25.79	26.25	-15	18,355	-0.08%
2019/08/05	30	25.63	8	25.55	25.50	22	18,274	0.12%
2019/08/02	16	25.72	13	25.77	26.00	3	18,250	0.02%
2019/08/01	18.2	26.61	1	26.55	26.40	17.2	18,095	0.10%
2019/07/31	10	26.69	12	26.81	27.00	-2	17,994	-0.01%
2019/07/30	29	26.26	15	26.00	26.20	14	17,759	0.08%
2019/07/29	19	26.57	8	26.51	26.50	11	17,817	0.06%
2019/07/26	54	26.56	22	26.62	26.75	32	17,716	0.18%
2019/07/25	111	26.80	63	26.95	27.05	48	17,541	0.27%	大買/
2019/07/24	234	27.23	92.1	27.19	26.35	141.9	17,125	0.83%	大買/鉅額交易
2019/07/23	143	28.64	32	28.54	28.20	111	16,007	0.69%	大買/鉅額交易
2019/07/22	74	28.92	4	28.93	29.00	70	14,988	0.47%
2019/07/19	104.1	29.87	74	29.89	29.25	30.1	14,758	0.20%	大買/
2019/07/18	37	28.88	40	28.82	29.05	-3	14,620	-0.02%
2019/07/17	37	28.63	37	28.65	28.70	0	14,531	0.00%
2019/07/16	63	28.43	16	28.59	28.60	47	14,662	0.32%
2019/07/15	23	27.81	52	27.80	28.20	-29	14,314	-0.20%
2019/07/12	26	26.89	31	26.99	27.10	-5	14,129	-0.04%
2019/07/11	7	25.85	10	25.93	25.95	-3	14,174	-0.02%
2019/07/10	8	26.39	3	26.37	26.30	5	14,850	0.03%
2019/07/09	4	26.50	11	26.37	26.20	-7	15,220	-0.05%
2019/07/08	13	26.63	6	26.61	26.40	7	16,078	0.04%
2019/07/05	18	26.75	2	26.70	26.70	16	16,403	0.10%
2019/07/04	0	0.00	27	26.84	26.90	-27	16,726	-0.16%
2019/07/03	7	26.84	6	26.74	26.65	1	16,980	0.01%
2019/07/02	8	26.68	34	26.71	26.65	-26	17,478	-0.15%
2019/07/01	47	26.59	24	26.64	26.60	23	18,100	0.13%
2019/06/28	62	26.19	12	26.26	26.05	50	18,963	0.26%
2019/06/27	15	25.70	11.8	25.84	26.00	3.2	20,197	0.02%
2019/06/26	19	25.34	11	25.35	25.35	8	20,600	0.04%
2019/06/25	4	25.45	1	25.35	25.30	3	20,709	0.01%
2019/06/24	1	25.70	13	25.74	25.80	-12	20,854	-0.06%
2019/06/21	39	26.16	60	26.11	25.95	-21	20,896	-0.10%
2019/06/20	12	25.42	7	25.39	25.35	5	20,493	0.02%
2019/06/19	8	25.27	0	0.00	25.25	8	20,503	0.04%
2019/06/18	5	24.99	0	0.00	24.85	5	20,559	0.02%
2019/06/17	4	25.11	2	24.83	24.95	2	20,649	0.01%
2019/06/14	27	25.40	4	25.38	25.00	23	20,766	0.11%
2019/06/13	3	25.33	31	25.34	25.35	-28	20,360	-0.14%
2019/06/12	4	24.95	5	25.11	25.20	-1	20,296	0.00%
2019/06/11	6	24.85	30	24.80	24.90	-24	20,305	-0.12%
2019/06/10	0	0.00	10	24.00	24.35	-10	20,085	-0.05%
2019/06/06	1	23.40	2	23.40	23.40	-1	20,058	0.00%
2019/06/05	5	23.61	6	23.89	23.45	-1	20,117	0.00%
2019/06/04	0	0.00	52	23.44	23.50	-52	20,139	-0.26%
2019/06/03	2	23.15	9	23.18	23.35	-7	20,228	-0.03%
2019/05/31	5	23.05	15	23.27	23.15	-10	20,259	-0.05%
2019/05/30	0	0.00	14	22.63	22.80	-14	20,363	-0.07%
2019/05/29	35	22.15	9	22.15	22.05	26	20,338	0.13%
2019/05/28	10	22.78	3	22.88	22.60	7	20,280	0.03%
2019/05/27	15	22.63	7	22.89	23.15	8	20,272	0.04%
2019/05/24	32	23.18	6	23.37	23.00	26	20,291	0.13%
2019/05/23	6	23.32	12	23.63	23.70	-6	20,268	-0.03%
2019/05/22	7	23.81	20	23.72	23.55	-13	20,365	-0.06%
2019/05/21	16	23.16	6	23.18	23.20	10	20,493	0.05%
2019/05/20	9	23.62	3	23.67	23.50	6	21,209	0.03%
2019/05/17	5	24.07	14	23.93	23.75	-9	21,337	-0.04%
2019/05/16	17	24.64	5	24.30	23.65	12	21,310	0.06%
2019/05/15	9	23.93	16	23.83	23.95	-7	21,224	-0.03%
2019/05/14	15	22.82	95	22.57	23.50	-80	21,291	-0.38%
2019/05/13	21	23.27	16	23.19	23.10	5	21,387	0.02%
2019/05/10	5	23.96	2	24.00	24.00	3	21,375	0.01%
2019/05/09	9	24.49	2	24.65	24.35	7	21,316	0.03%
2019/05/08	6	24.79	5	24.74	25.00	1	21,224	0.00%
2019/05/07	4	24.84	5	24.88	24.80	-1	21,241	0.00%
2019/05/06	15	24.88	8	24.71	24.50	7	21,236	0.03%
2019/05/03	2	25.80	2	25.78	25.75	0	20,972	0.00%
2019/05/02	1	25.80	10	25.95	25.70	-9	20,975	-0.04%
2019/04/30	28	25.35	11	25.45	25.55	17	20,948	0.08%
2019/04/29	65	25.41	52	24.93	25.90	13	20,870	0.06%
2019/04/26	17	25.78	17	25.76	25.70	0	20,598	0.00%
2019/04/25	9	26.08	15	26.22	26.10	-6	20,614	-0.03%
2019/04/24	76	26.30	80	26.42	25.85	-4	20,653	-0.02%
2019/04/23	34	27.71	16	28.23	27.55	18	19,663	0.09%
2019/04/22	4	28.11	37	28.09	28.10	-33	19,327	-0.17%
2019/04/19	5	27.57	32	27.64	27.35	-27	18,894	-0.14%
2019/04/18	32	27.36	0	0.00	27.00	32	18,667	0.17%
2019/04/17	24	27.86	32	27.90	27.50	-8	18,384	-0.04%
2019/04/16	81	28.43	49	28.31	28.05	32	17,818	0.18%
2019/04/15	30	27.47	12	27.62	27.35	18	17,098	0.11%
2019/04/12	53	27.69	45	27.73	27.55	8	16,723	0.05%
2019/04/11	3	26.77	21	27.02	26.80	-18	15,825	-0.11%
2019/04/10	13	26.86	21	26.72	26.90	-8	15,437	-0.05%
2019/04/09	27	26.60	1	26.80	26.45	26	15,118	0.17%
2019/04/08	75	27.41	7	27.42	27.05	68	14,820	0.46%
2019/04/03	8	26.53	20	26.63	26.60	-12	14,225	-0.08%
2019/04/02	40	26.13	43	26.25	26.40	-3	13,501	-0.02%
2019/04/01	61	25.04	50	25.28	25.30	11	12,231	0.09%
2019/03/29	5	23.38	11	23.39	23.70	-6	10,574	-0.06%
2019/03/28	3	22.40	1	22.55	22.70	2	10,037	0.02%
2019/03/27	3	22.55	15	22.57	22.70	-12	10,028	-0.12%
2019/03/26	3	21.78	6	21.84	21.70	-3	10,195	-0.03%
2019/03/25	6	21.78	1	22.05	22.00	5	10,179	0.05%
2019/03/22	6	22.34	0	0.00	22.35	6	10,200	0.06%
2019/03/21	1	22.40	3	22.60	22.60	-2	10,207	-0.02%
2019/03/20	1	22.40	10	22.40	22.35	-9	10,283	-0.09%
2019/03/19	11	22.55	15	22.58	22.35	-4	10,382	-0.04%
2019/03/18	16	22.02	8	22.04	22.15	8	10,457	0.08%
2019/03/15	8	21.79	8	21.66	21.80	0	10,411	0.00%
2019/03/14	10	21.57	1	21.40	21.50	9	10,552	0.09%
2019/03/13	8	22.15	0	0.00	22.20	8	10,743	0.07%
2019/03/12	4	22.58	5	22.52	22.40	-1	10,932	-0.01%
2019/03/11	0	0.00	1	22.00	22.10	-1	11,167	-0.01%
2019/03/08	6	21.68	0	0.00	21.65	6	11,761	0.05%
2019/03/07	3	22.48	12	22.75	22.20	-9	11,895	-0.08%
2019/03/06	0	0.00	3	22.85	22.90	-3	12,051	-0.02%
2019/03/05	12	23.09	2	23.18	22.80	10	12,248	0.08%
2019/03/04	8	22.71	1	22.60	22.95	7	12,222	0.06%
2019/02/27	2	22.75	4	22.75	22.70	-2	12,217	-0.02%
2019/02/26	0	0.00	19	22.92	23.05	-19	12,267	-0.15%
2019/02/25	3	22.97	2	23.05	23.00	1	12,418	0.01%
2019/02/22	5	22.99	20	23.05	23.00	-15	12,358	-0.12%
2019/02/21	2	22.80	8	22.99	23.20	-6	12,366	-0.05%
2019/02/20	26	22.96	20	22.95	22.95	6	12,650	0.05%
2019/02/19	13	22.51	34	22.68	23.05	-21	12,561	-0.17%
2019/02/18	8	21.83	16	21.88	21.90	-8	11,968	-0.07%
2019/02/15	7	21.44	6	21.30	21.55	1	12,015	0.01%
2019/02/14	25	21.85	17	21.72	21.50	8	12,021	0.07%
2019/02/13	6	21.70	9	21.67	21.70	-3	11,962	-0.03%
2019/02/12	24	21.25	1	21.60	21.60	23	12,446	0.18%
2019/02/11	0	21.15	1	20.90	21.20	-1	12,566	-0.01%
2019/01/30	3	20.80	0	0.00	20.60	3	12,660	0.02%
2019/01/29	1	20.70	7	20.70	20.80	-6	13,024	-0.05%
2019/01/28	2	20.85	2	21.00	20.85	0	13,415	0.00%
2019/01/25	12	20.68	12	20.82	20.70	0	13,626	0.00%
2019/01/23	0	0.00	1	20.45	20.50	-1	13,935	-0.01%
2019/01/22	11	20.33	0	0.00	20.20	11	14,072	0.08%
2019/01/21	0	0.00	4	20.84	20.70	-4	14,161	-0.03%
2019/01/18	1	20.60	8	20.66	20.60	-7	14,266	-0.05%
2019/01/17	8	20.47	5	20.57	20.30	3	14,486	0.02%
2019/01/16	6	20.21	13	20.55	20.60	-7	14,495	-0.05%
2019/01/15	2	20.10	18	20.07	20.20	-16	14,360	-0.11%
2019/01/14	9	19.63	0	0.00	19.60	9	14,438	0.06%
2019/01/10	0	0.00	1	20.05	20.05	-1	15,020	-0.01%
2019/01/09	11	19.90	0	0.00	19.90	11	15,386	0.07%
2019/01/08	5	19.80	16	20.10	20.05	-11	15,487	-0.07%
2019/01/07	3	19.82	12	19.83	19.90	-9	15,621	-0.06%
2019/01/04	9	19.18	5	19.33	19.20	4	15,783	0.03%
2019/01/03	4	20.03	0	0.00	19.80	4	15,907	0.03%
2019/01/02	3	19.83	0	0.00	19.85	3	16,019	0.02%
2018/12/28	9	19.86	2	19.98	19.80	7	16,284	0.04%
2018/12/27	0	0.00	12	20.39	20.20	-12	16,852	-0.07%
2018/12/26	3	20.32	2	20.25	19.90	1	16,926	0.01%
2018/12/25	13	20.14	0	0.00	20.15	13	17,065	0.08%
2018/12/24	11	20.55	6	20.68	20.55	5	17,093	0.03%
2018/12/21	14	20.40	1	20.50	20.95	13	17,410	0.07%
2018/12/20	7	20.59	3	20.45	20.60	4	17,722	0.02%
2018/12/19	21	21.65	16	21.74	21.30	5	17,714	0.03%
2018/12/18	2	20.90	0	0.00	21.05	2	17,683	0.01%
2018/12/17	7	21.47	6	21.08	21.05	1	17,765	0.01%
2018/12/14	12	21.75	11	21.51	21.50	1	17,781	0.01%
2018/12/13	1	22.00	4	21.93	21.95	-3	17,820	-0.02%
2018/12/12	10	21.43	14	21.56	21.60	-4	17,689	-0.02%
2018/12/11	18	21.42	20	21.16	21.10	-2	17,662	-0.01%
2018/12/10	3	20.72	2	20.80	20.65	1	17,651	0.01%
2018/12/07	3	21.10	10	21.04	21.20	-7	17,651	-0.04%
2018/12/06	4	21.29	4	20.39	20.35	0	17,640	0.00%
2018/12/05	15	21.72	7	21.74	21.80	8	17,458	0.05%
2018/12/04	10	22.55	16	22.53	22.40	-6	17,852	-0.03%
2018/12/03	4	21.70	26	21.96	22.30	-22	17,951	-0.12%
2018/11/30	3	20.52	7	20.55	20.40	-4	17,427	-0.02%
2018/11/29	15	20.46	24	20.64	20.00	-9	17,294	-0.05%
2018/11/28	7	20.16	11	20.28	20.35	-4	17,213	-0.02%
2018/11/27	2	19.50	13	19.65	19.85	-11	17,126	-0.06%
2018/11/26	3	19.20	3	19.30	19.20	0	17,119	0.00%
2018/11/23	8	19.05	1	19.05	19.05	7	17,118	0.04%
2018/11/22	47	19.96	24	19.96	19.45	23	17,050	0.13%
2018/11/21	4	19.41	1	19.55	19.55	3	16,899	0.02%
2018/11/20	5	19.71	10	19.55	19.65	-5	16,952	-0.03%
2018/11/19	8	19.88	22	20.31	20.10	-14	17,034	-0.08%
2018/11/16	18	19.53	4	19.70	19.20	14	16,955	0.08%
2018/11/15	14	19.44	4	19.54	19.55	10	16,886	0.06%
2018/11/14	2	19.20	7	19.21	19.10	-5	16,986	-0.03%
2018/11/13	1	18.45	1	18.00	18.70	0	17,107	0.00%
2018/11/12	5	18.42	8	18.44	18.60	-3	17,024	-0.02%
2018/11/09	29	18.18	16	18.13	18.30	13	16,951	0.08%
2018/11/08	4	19.16	10	19.25	19.00	-6	16,502	-0.04%
2018/11/07	11	18.92	9	19.01	18.85	2	16,287	0.01%
2018/11/06	8	19.35	42	19.54	18.75	-34	16,284	-0.21%
2018/11/05	55	20.38	0	0.00	19.90	55	15,950	0.34%
2018/11/02	12	20.67	23	21.05	21.30	-11	15,614	-0.07%
2018/11/01	2	19.90	3	20.22	20.30	-1	15,470	-0.01%
2018/10/31	3	19.55	4	19.65	19.80	-1	15,696	-0.01%
2018/10/30	26	19.22	2	19.15	19.15	24	15,858	0.15%
2018/10/29	2	18.75	4	18.80	18.95	-2	16,107	-0.01%
2018/10/26	2	18.40	13	18.42	18.35	-11	16,437	-0.07%
2018/10/25	8	18.43	4	18.74	18.25	4	16,927	0.02%
2018/10/24	3	20.10	3	20.08	19.75	0	16,924	0.00%
2018/10/23	3	20.23	2	20.15	20.10	1	16,963	0.01%
2018/10/22	3	20.38	4	20.71	20.80	-1	17,118	-0.01%
2018/10/19	11	20.35	2	20.40	20.45	9	17,055	0.05%
2018/10/18	0	0.00	7	20.92	20.95	-7	17,019	-0.04%
2018/10/17	5	20.63	1	21.00	20.35	4	16,837	0.02%
2018/10/16	3	21.33	7	21.49	21.20	-4	16,856	-0.02%
2018/10/15	7	20.47	4	20.81	20.75	3	16,972	0.02%
2018/10/12	8	19.39	19	19.54	20.10	-11	16,971	-0.06%
2018/10/11	9	19.36	12	19.47	19.35	-3	17,020	-0.02%
2018/10/09	5	21.82	5	21.84	21.50	0	17,107	0.00%
2018/10/08	2	21.28	3	21.75	21.65	-1	17,213	-0.01%
2018/10/05	31	21.75	3	21.37	21.40	28	17,064	0.16%
2018/10/04	6	23.51	5	23.70	23.45	1	16,604	0.01%
2018/10/03	2	23.80	6	23.66	23.70	-4	16,650	-0.02%
2018/10/02	2	24.18	5	24.27	24.50	-3	16,732	-0.02%
2018/10/01	1	24.15	7	24.34	24.40	-6	16,847	-0.04%
2018/09/28	12	24.30	1	24.10	24.10	11	16,892	0.07%
2018/09/27	21	25.01	19	24.94	24.65	2	16,787	0.01%
2018/09/26	3	24.42	3	24.62	24.55	0	16,534	0.00%
2018/09/25	73	24.85	14	24.96	24.70	59	16,640	0.35%
2018/09/21	3	23.70	6	23.74	24.10	-3	16,420	-0.02%
2018/09/20	4	23.40	1	23.35	23.25	3	16,399	0.02%
2018/09/19	3	24.25	0	0.00	23.65	3	16,559	0.02%
2018/09/18	2	24.33	0	0.00	23.95	2	16,537	0.01%
2018/09/17	4	24.45	2	24.65	24.80	2	16,679	0.01%
2018/09/14	4	24.20	8	24.45	24.60	-4	16,705	-0.02%
2018/09/13	0	0.00	8	23.57	23.55	-8	16,891	-0.05%
2018/09/12	14	23.43	5	23.14	23.10	9	17,158	0.05%
2018/09/11	9	23.70	12	23.87	23.85	-3	17,449	-0.02%
2018/09/10	21	24.37	3	23.82	23.30	18	18,032	0.10%
2018/09/07	11	26.50	7	26.98	25.85	4	19,104	0.02%
2018/09/06	3	28.12	7	28.07	28.00	-4	21,158	-0.02%
2018/09/05	10	28.15	2	28.03	27.85	8	22,206	0.04%
2018/09/04	8	27.84	17	27.94	27.90	-9	22,719	-0.04%
2018/09/03	9	28.86	6	28.78	28.55	3	22,715	0.01%
2018/08/31	3	29.07	5	29.30	29.40	-2	22,722	-0.01%
2018/08/30	1	28.95	10	29.00	29.10	-9	22,854	-0.04%
2018/08/29	5	28.98	5	29.16	29.10	0	22,947	0.00%
2018/08/28	12	29.26	1	29.35	28.90	11	23,098	0.05%
2018/08/27	7	28.99	7	29.04	29.25	0	23,249	0.00%
2018/08/24	1	28.60	2	28.80	28.80	-1	23,183	0.00%
2018/08/23	21	28.75	24	28.84	28.95	-3	23,073	-0.01%
2018/08/22	3	27.68	6	27.68	27.60	-3	22,828	-0.01%
2018/08/21	10	27.06	3	27.03	27.20	7	22,932	0.03%
2018/08/20	15	27.73	1	29.10	27.40	14	23,086	0.06%
2018/08/17	11	29.43	7	29.39	29.00	4	22,995	0.02%
2018/08/16	3	28.80	2	29.15	29.05	1	23,348	0.00%
2018/08/15	9	29.76	2	29.55	29.35	7	23,421	0.03%
2018/08/14	2	30.15	1	30.50	30.50	1	23,514	0.00%
2018/08/13	3	30.43	1	29.95	29.85	2	23,716	0.01%
2018/08/10	8	31.44	0	0.00	31.10	8	23,821	0.03%
2018/08/09	3	31.57	0	0.00	31.50	3	23,939	0.01%
2018/08/08	15	31.93	0	0.00	31.90	15	24,118	0.06%
2018/08/07	20	32.19	5	31.95	32.00	15	24,418	0.06%
2018/08/06	0	0.00	18	32.68	33.00	-18	24,297	-0.07%
2018/08/03	27	32.28	19	32.54	32.00	8	24,510	0.03%
2018/08/02	6	32.33	33	32.24	32.20	-27	24,651	-0.11%
2018/08/01	4	31.49	24	31.62	32.20	-20	25,327	-0.08%
2018/07/31	7	30.46	2	30.75	30.40	5	25,290	0.02%
2018/07/30	17	30.61	2	30.90	30.40	15	25,140	0.06%
2018/07/27	6	30.43	5	30.72	30.90	1	25,161	0.00%
2018/07/26	7	29.99	5	30.09	30.25	2	25,300	0.01%
2018/07/25	4	29.41	8	29.71	30.00	-4	25,565	-0.02%
2018/07/24	7	29.14	10	29.30	29.35	-3	25,400	-0.01%
2018/07/23	16	29.13	6	29.17	29.05	10	25,313	0.04%
2018/07/20	6	30.44	6	30.58	30.25	0	25,076	0.00%
2018/07/19	20	30.00	11	30.03	29.95	9	24,901	0.04%
2018/07/18	0	0.00	6	29.70	30.10	-6	24,931	-0.02%
2018/07/17	7.3	29.23	0	0.00	29.10	7.3	24,825	0.03%
2018/07/16	11.7	30.42	2	31.10	30.00	9.7	24,839	0.04%
2018/07/13	15	31.16	15	31.04	31.00	0	24,691	0.00%
2018/07/12	3	30.77	2	30.90	31.00	1	24,774	0.00%
2018/07/11	6	30.35	8	30.13	30.75	-2	24,952	-0.01%
2018/07/10	2	30.30	3	30.43	30.35	-1	25,171	0.00%
2018/07/09	4	30.83	5	31.19	31.15	-1	26,232	0.00%
2018/07/05	3	30.77	0	0.00	30.65	3	26,945	0.01%
2018/07/04	19	32.04	2	31.95	31.95	17	26,993	0.06%
2018/07/03	6	32.76	11	33.46	32.50	-5	27,117	-0.02%
2018/07/02	10	32.40	30	32.45	32.55	-20	26,962	-0.07%
2018/06/29	5	32.01	0	0.00	32.35	5	27,093	0.02%
2018/06/28	6	32.04	3	31.97	31.65	3	27,009	0.01%
2018/06/27	0	0.00	5	32.37	32.30	-5	26,950	-0.02%
2018/06/26	10	32.39	11	32.25	32.55	-1	26,929	0.00%
2018/06/25	10	33.38	18	33.14	33.00	-8	26,886	-0.03%
2018/06/22	20	33.57	15	33.17	33.15	5	26,980	0.02%
2018/06/21	24	35.16	26	34.66	34.60	-2	26,896	-0.01%
2018/06/20	25	35.06	42	35.22	35.60	-17	26,861	-0.06%
2018/06/19	35	35.88	17	35.95	34.90	18	26,765	0.07%
2018/06/15	53	37.99	27	38.45	37.70	26	26,255	0.10%
2018/06/14	82	37.91	50	38.01	38.90	32	24,915	0.13%
2018/06/13	13	35.26	20	35.23	35.40	-7	22,937	-0.03%
2018/06/12	5	34.15	15	34.27	33.80	-10	22,031	-0.05%
2018/06/11	3	32.82	7	32.95	32.75	-4	21,673	-0.02%
2018/06/08	12	33.65	3	33.50	33.40	9	21,921	0.04%
2018/06/07	5	33.90	7	33.91	33.65	-2	22,377	-0.01%
2018/06/06	3	34.62	4	34.64	34.55	-1	22,251	0.00%
2018/06/05	16	34.75	13	34.55	34.15	3	22,400	0.01%
2018/06/04	0	0.00	4	34.69	34.90	-4	22,455	-0.02%
2018/06/01	1	33.75	48	33.70	33.70	-47	22,512	-0.21%
2018/05/31	2	34.00	8	33.95	33.60	-6	22,802	-0.03%
2018/05/30	39	33.75	3	33.60	33.55	36	23,288	0.15%
2018/05/29	23	35.05	4	35.00	34.50	19	23,391	0.08%
2018/05/28	5	35.13	25	35.03	34.95	-20	23,570	-0.08%
2018/05/25	3	34.32	2	34.35	34.20	1	23,415	0.00%
2018/05/24	13	34.42	16	34.12	34.45	-3	23,628	-0.01%
2018/05/23	1	33.15	1	33.20	33.15	0	23,605	0.00%
2018/05/22	2	33.45	4	33.50	33.40	-2	23,453	-0.01%
2018/05/21	1	33.75	2	33.88	33.80	-1	23,377	0.00%
2018/05/18	14	33.62	6	33.18	32.70	8	23,167	0.03%
2018/05/17	3	33.23	2	33.20	33.30	1	23,090	0.00%
2018/05/16	10	33.35	4	33.43	33.10	6	23,046	0.03%
2018/05/15	9	34.41	12	34.81	33.80	-3	22,957	-0.01%
2018/05/14	4	34.35	14	34.54	34.15	-10	23,036	-0.04%
2018/05/11	9	34.41	23	34.54	34.10	-14	23,132	-0.06%
2018/05/10	15	33.77	9	34.12	33.80	6	22,666	0.03%
2018/05/09	40	33.61	14	33.62	33.20	26	22,350	0.12%
2018/05/08	3	32.73	6	32.00	32.80	-3	21,464	-0.01%
2018/05/07	8	30.95	2	31.40	30.95	6	21,176	0.03%
2018/05/04	6	31.47	10	31.70	30.95	-4	21,506	-0.02%
2018/05/03	3	31.43	2	31.93	31.75	1	22,074	0.00%
2018/05/02	2	30.68	8	30.89	31.35	-6	21,805	-0.03%
2018/04/30	10	29.80	2	29.75	29.75	8	21,501	0.04%
2018/04/27	1	29.35	1	29.70	29.30	0	21,559	0.00%
2018/04/26	3	30.00	3	29.80	29.00	0	21,626	0.00%
2018/04/25	2	29.95	2	30.45	30.10	0	21,588	0.00%
2018/04/24	3	30.22	2	29.90	30.00	1	21,592	0.00%
2018/04/23	3	31.00	0	0.00	31.00	3	21,465	0.01%
2018/04/20	3	31.67	15	32.57	32.10	-12	21,387	-0.06%
2018/04/19	3	31.73	4	31.80	31.70	-1	21,201	0.00%
2018/04/18	1	32.00	2	32.00	31.70	-1	21,291	0.00%
2018/04/17	12	31.92	5	31.95	31.45	7	21,209	0.03%
2018/04/16	28	32.91	21	32.88	32.65	7	21,189	0.03%
2018/04/13	41	33.00	32	32.90	33.05	9	21,166	0.04%
2018/04/12	8	29.61	63	29.86	31.35	-55	20,249	-0.27%
2018/04/11	42	28.66	1	29.00	28.50	41	19,771	0.21%
2018/04/10	2	29.35	7	29.49	29.40	-5	19,800	-0.03%
2018/04/09	7	29.22	6	29.48	29.00	1	19,934	0.01%
2018/04/03	6	30.06	4	30.13	30.20	2	19,923	0.01%
2018/04/02	6	30.63	9	30.89	30.45	-3	20,214	-0.01%
2018/03/31	0	0.00	4	29.73	30.05	-4	20,072	-0.02%
2018/03/30	5	29.99	4	29.75	29.50	1	20,210	0.00%
2018/03/29	2	30.08	4	30.14	30.00	-2	20,387	-0.01%
2018/03/28	6	30.18	19	30.05	29.90	-13	20,561	-0.06%
2018/03/27	10	31.04	8	31.33	30.95	2	20,417	0.01%
2018/03/26	10	30.15	7	30.28	30.65	3	20,355	0.01%
2018/03/23	15	30.95	1	31.00	30.50	14	20,233	0.07%
2018/03/22	1	31.40	19	31.95	32.00	-18	19,980	-0.09%
2018/03/21	4	31.33	7	31.51	31.55	-3	19,663	-0.02%
2018/03/20	7	30.66	0	0.00	30.60	7	19,418	0.04%
2018/03/19	15	31.50	0	0.00	31.10	15	19,183	0.08%
2018/03/16	4	32.43	0	0.00	32.15	4	18,762	0.02%
2018/03/15	8	32.96	6	32.69	32.60	2	18,777	0.01%
2018/03/14	4	33.43	4	33.61	33.20	0	18,836	0.00%
2018/03/13	41	33.24	29	32.86	32.95	12	18,651	0.06%
2018/03/12	1	32.25	117	32.34	32.25	-116	18,307	-0.63%	大賣/鉅額交易
2018/03/09	3	32.03	0	0.00	31.90	3	18,457	0.02%
2018/03/08	5	32.00	1	32.00	32.25	4	18,686	0.02%
2018/03/07	70	32.57	74	32.73	31.85	-4	18,602	-0.02%
2018/03/06	1	32.80	1	32.75	32.80	0	18,614	0.00%
2018/03/05	36	34.26	0	0.00	33.10	36	18,739	0.19%
2018/03/02	1	33.40	19	33.94	34.70	-18	18,481	-0.10%
2018/03/01	53	34.14	12	34.60	33.85	41	18,503	0.22%
2018/02/27	3	34.70	3	34.63	34.00	0	18,561	0.00%
2018/02/26	5	35.53	0	0.00	34.80	5	19,253	0.03%
2018/02/23	6	35.57	7	35.01	35.85	-1	19,068	-0.01%
2018/02/22	12	33.29	8	33.23	33.30	4	19,016	0.02%
2018/02/21	5	33.95	6	34.03	33.80	-1	19,254	-0.01%
2018/02/12	14	33.73	4	34.30	33.05	10	19,375	0.05%
2018/02/09	5	32.48	5	33.03	33.35	0	19,537	0.00%
2018/02/08	4	34.29	2	34.33	34.30	2	19,637	0.01%
2018/02/07	3	35.53	2	35.70	34.95	1	19,961	0.01%
2018/02/06	8	35.13	5	34.63	34.65	3	20,642	0.01%
2018/02/05	1	36.25	23	36.08	37.20	-22	20,457	-0.11%
2018/02/02	10	36.30	5	36.14	35.85	5	20,599	0.02%
2018/02/01	7	35.73	1	35.65	35.65	6	21,815	0.03%
2018/01/31	15	36.06	1	36.05	36.20	14	22,319	0.06%
2018/01/30	9	37.04	10	37.06	37.15	-1	22,530	0.00%
2018/01/29	1	36.35	8	36.29	36.45	-7	23,005	-0.03%
2018/01/26	19	35.95	2	35.15	34.90	17	23,509	0.07%
2018/01/25	48	38.41	13	38.64	38.00	35	22,966	0.15%
2018/01/24	0	0.00	1	38.20	38.25	-1	23,424	0.00%
2018/01/23	21	38.72	6	39.50	38.50	15	23,505	0.06%
2018/01/22	0	0.00	7	39.15	39.15	-7	23,584	-0.03%
2018/01/19	0	0.00	1	38.70	38.75	-1	23,547	0.00%
2018/01/18	6	38.48	0	0.00	38.30	6	23,471	0.03%
2018/01/17	12	38.83	1	39.20	38.70	11	23,421	0.05%
2018/01/16	21	39.30	1	39.20	39.20	20	23,463	0.09%
2018/01/15	15	39.08	20	39.05	38.90	-5	23,448	-0.02%
2018/01/12	1	39.10	8	39.21	39.60	-7	23,531	-0.03%
2018/01/11	2	38.25	4	38.38	38.20	-2	23,511	-0.01%
2018/01/10	80	38.22	11	38.30	38.00	69	23,773	0.29%
2018/01/09	23	40.30	0	0.00	39.65	23	23,536	0.10%
2018/01/08	13	41.77	32	41.97	41.80	-19	23,289	-0.08%
2018/01/05	5	40.50	16	41.59	40.80	-11	22,986	-0.05%
2018/01/04	0	0.00	39	39.83	40.00	-39	22,763	-0.17%
2018/01/03	18	39.28	2	39.15	39.00	16	22,867	0.07%
2018/01/02	2	39.45	28	39.82	40.00	-26	22,745	-0.11%

〈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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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

永豐金-苓雅 券商分點個股進出 永豐金-苓雅 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

永豐金-苓雅券商分點個股進出
永豐金-苓雅券商分點全部個股操作績效/獲利分析