華通 (2313)-台新-中壢券商分點個股進出

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

華通

(2313)

可現股當沖

股價
78.2
漲跌
▼1.4
漲幅
-1.76%
成交量
33,883張
產業
上市電子零組件類股
1846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－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢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
2024/05/23	30	79.48	28.3	79.46	78.20	1.7	27,572	0.01%
2024/05/22	21	79.80	17	79.78	79.60	4	29,136	0.01%
2024/05/21	26	80.35	39	80.24	79.80	-13	30,395	-0.04%
2024/05/20	18.2	77.54	39.2	77.80	77.70	-21	29,956	-0.07%
2024/05/17	13	75.62	12.2	76.10	76.00	0.9	29,938	0.00%
2024/05/16	36.3	75.86	98.1	74.66	76.30	-61.8	29,861	-0.21%
2024/05/15	4	71.38	3	72.00	71.10	1	29,332	0.00%
2024/05/14	13	71.00	4	71.55	71.20	9	29,484	0.03%
2024/05/13	19	70.84	5	71.26	71.00	14	29,761	0.05%
2024/05/10	113.5	72.82	32.6	72.28	72.50	80.9	29,802	0.27%	大買/
2024/05/09	10.2	79.27	14	79.46	78.80	-3.8	28,883	-0.01%
2024/05/08	0	0.00	3	78.63	78.80	-3	28,829	-0.01%
2024/05/07	20	77.67	22	77.64	78.30	-2	28,909	-0.01%
2024/05/06	16.1	77.67	11	78.05	77.00	5.1	28,872	0.02%
2024/05/03	7.3	79.14	12	78.93	78.00	-4.7	28,843	-0.02%
2024/05/02	4.2	76.72	8	77.56	77.90	-3.8	28,921	-0.01%
2024/04/30	7	77.69	4	78.68	77.20	3	29,353	0.01%
2024/04/29	26	77.32	21.3	77.60	77.80	4.7	29,672	0.02%
2024/04/26	9	77.51	21.6	77.71	77.60	-12.6	29,786	-0.04%
2024/04/25	5	75.04	12.4	75.02	75.00	-7.4	29,631	-0.02%
2024/04/24	7.1	74.13	9	74.24	74.30	-2	29,751	-0.01%
2024/04/23	10	73.60	6	74.40	72.90	4	29,834	0.01%
2024/04/22	25	74.96	12	74.70	73.80	13	29,948	0.04%
2024/04/19	23	76.23	14	76.37	76.10	9	29,858	0.03%
2024/04/18	6	77.98	8	78.24	77.50	-2	29,762	-0.01%
2024/04/17	2.1	76.64	7	77.70	78.00	-4.9	29,828	-0.02%
2024/04/16	15	77.15	10	77.70	76.60	5	29,938	0.02%
2024/04/15	19.2	79.93	8	79.95	79.70	11.2	29,832	0.04%
2024/04/12	1	81.90	4	82.13	81.90	-3	29,842	-0.01%
2024/04/11	6.2	80.65	4	81.08	80.20	2.2	29,737	0.01%
2024/04/10	10	82.52	6	82.40	81.80	4	29,707	0.01%
2024/04/09	31	82.05	23	81.58	81.40	8	29,710	0.03%
2024/04/08	20	82.42	40	83.24	83.50	-20	29,554	-0.07%
2024/04/03	2	79.55	0	0.00	79.60	2	29,085	0.01%
2024/04/02	4	80.30	11	80.35	80.20	-7	29,292	-0.02%
2024/04/01	15	79.97	6	79.82	79.20	9	29,279	0.03%
2024/03/29	7	80.07	38	80.16	80.40	-31	29,170	-0.11%
2024/03/28	14	78.15	16	78.70	78.20	-2	29,054	-0.01%
2024/03/27	13.1	77.73	27	77.90	77.70	-13.9	29,268	-0.05%
2024/03/26	50	77.29	8	76.54	75.90	42	29,380	0.14%
2024/03/25	9	79.70	21	81.13	80.00	-12	29,320	-0.04%
2024/03/22	18	79.22	9	79.60	79.50	9	29,473	0.03%
2024/03/21	18.1	79.70	20.2	79.68	79.40	-2.1	29,535	-0.01%
2024/03/20	43	79.60	13	78.78	78.40	30	29,906	0.10%
2024/03/19	5	81.44	4	81.88	81.00	1	31,496	0.00%
2024/03/18	8	80.73	36.2	79.91	82.10	-28.2	32,411	-0.09%
2024/03/15	19	78.34	6	79.43	77.70	13	32,922	0.04%
2024/03/14	30.1	80.21	16	78.81	78.70	14.1	32,926	0.04%
2024/03/13	49.3	81.54	57	81.66	81.20	-7.7	32,844	-0.02%
2024/03/12	68.2	84.09	69	83.96	82.40	-0.8	32,839	0.00%
2024/03/11	31	81.17	79	80.90	82.00	-48	31,964	-0.15%
2024/03/08	33	77.22	28	76.70	75.60	5	30,884	0.02%
2024/03/07	69.2	78.17	54	77.49	76.20	15.2	31,035	0.05%
2024/03/06	15	76.79	20	77.59	77.60	-5	30,914	-0.02%
2024/03/05	25	76.92	27	76.93	76.40	-2	31,431	-0.01%
2024/03/04	24.2	77.38	48	76.92	77.00	-23.8	32,972	-0.07%
2024/03/01	36	74.24	25	73.74	74.30	11	34,387	0.03%
2024/02/29	18	75.51	15	75.69	76.10	3	35,913	0.01%
2024/02/27	25	76.15	11	77.40	75.40	14	37,024	0.04%
2024/02/26	21	77.81	25	78.05	77.20	-4	37,017	-0.01%
2024/02/23	110.3	79.50	116	78.62	78.40	-5.7	37,294	-0.02%	大買/大賣/
2024/02/22	84	77.06	120.2	77.15	80.10	-36.2	37,042	-0.10%	大賣/
2024/02/21	6.7	72.00	8	72.05	72.90	-1.3	36,963	0.00%
2024/02/20	23	72.50	16	72.53	72.70	7	37,178	0.02%
2024/02/19	10	71.71	1	72.10	71.00	9	37,102	0.02%
2024/02/16	5.3	71.76	10	72.08	72.00	-4.7	37,364	-0.01%
2024/02/15	15	71.39	9	71.33	71.00	6	37,615	0.02%
2024/02/05	9.3	71.68	18	71.11	71.60	-8.7	38,983	-0.02%
2024/02/02	38	71.12	29	70.60	70.20	9	40,232	0.02%
2024/02/01	3	69.37	3	69.83	70.00	0	40,191	0.00%
2024/01/31	3.1	69.83	0	0.00	69.50	3.1	40,454	0.01%
2024/01/30	1	70.90	0	0.00	70.50	1	40,550	0.00%
2024/01/29	2	71.00	24	70.09	71.00	-22	40,656	-0.05%
2024/01/26	22	68.82	20	69.60	69.00	2	40,985	0.00%
2024/01/25	15.8	70.45	18	70.41	69.80	-2.2	41,188	-0.01%
2024/01/24	49	70.56	42.2	70.73	70.40	6.8	40,982	0.02%
2024/01/23	25.5	69.07	36.3	68.88	69.70	-10.8	40,968	-0.03%
2024/01/22	30.1	67.52	18.2	67.21	66.90	11.9	40,683	0.03%
2024/01/19	9	66.96	20	67.07	67.40	-11	40,499	-0.03%
2024/01/18	41.5	66.14	31	65.75	65.50	10.5	40,505	0.03%
2024/01/17	33	68.53	19	67.72	68.00	14	40,429	0.03%
2024/01/16	16	67.74	50	68.33	69.50	-34	40,321	-0.08%
2024/01/15	7	67.71	21	67.60	67.90	-14	40,266	-0.03%
2024/01/12	25	66.76	13.1	66.65	66.40	11.9	40,339	0.03%
2024/01/11	23	67.65	15	67.63	67.30	8	40,304	0.02%
2024/01/10	22	67.13	33.1	67.53	68.00	-11.1	40,527	-0.03%
2024/01/09	62	69.20	46	69.02	67.90	16	41,032	0.04%
2024/01/08	47	68.63	41	68.99	69.00	6	41,031	0.01%
2024/01/05	35	69.25	41	69.33	69.20	-6	41,117	-0.01%
2024/01/04	28	69.50	30	69.48	69.00	-2	41,422	0.00%
2024/01/03	14	68.77	16	68.58	69.00	-2	41,492	0.00%
2024/01/02	29	69.88	12	69.57	69.20	17	41,369	0.04%
2023/12/29	28	70.20	24.2	70.61	70.70	3.9	41,584	0.01%
2023/12/28	38	71.82	181	71.04	70.80	-143	41,629	-0.34%	大賣/鉅額交易
2023/12/27	29	72.44	20.7	72.71	72.80	8.3	41,882	0.02%
2023/12/26	3.2	71.88	6	72.43	72.50	-2.8	42,037	-0.01%
2023/12/25	33	72.40	27	72.43	71.50	6	42,320	0.01%
2023/12/22	22	73.08	15.2	72.50	72.10	6.8	42,424	0.02%
2023/12/21	23	72.97	23.5	73.32	73.30	-0.5	42,481	0.00%
2023/12/20	20.3	71.71	22.5	72.09	72.00	-2.2	42,524	-0.01%
2023/12/19	18.1	71.02	17	70.61	70.90	1.1	42,868	0.00%
2023/12/18	17.2	72.70	19	71.81	71.60	-1.8	43,549	0.00%
2023/12/15	36	73.75	32	73.42	72.90	4	44,545	0.01%
2023/12/14	73.5	75.65	55.4	75.69	74.50	18.2	46,545	0.04%
2023/12/13	38.1	72.71	42	73.23	74.40	-3.9	46,806	-0.01%
2023/12/12	34.1	71.38	38	71.51	70.90	-3.9	47,561	-0.01%
2023/12/11	20	69.60	15	69.78	69.00	5	47,292	0.01%
2023/12/08	36	69.83	28	69.55	69.00	8	47,602	0.02%
2023/12/07	29	70.16	67	69.47	69.20	-38	48,515	-0.08%
2023/12/06	86	71.92	29	71.24	71.10	57	48,288	0.12%
2023/12/05	135.5	71.80	28	71.73	71.90	107.5	48,248	0.22%	大買/鉅額交易
2023/12/04	30	73.67	14	73.69	72.90	16	48,965	0.03%
2023/12/01	39.1	72.18	28	71.68	72.10	11.1	50,497	0.02%
2023/11/30	21.3	72.99	108	73.35	73.30	-86.7	49,705	-0.17%	大賣/
2023/11/29	97	74.90	239	73.59	74.80	-142	48,693	-0.29%	大賣/鉅額交易
2023/11/28	115.4	72.01	126.7	72.49	74.20	-11.3	46,827	-0.02%	大買/大賣/
2023/11/27	79.6	69.54	97	69.63	69.70	-17.4	44,777	-0.04%
2023/11/24	65	66.61	87.1	66.46	67.60	-22.1	42,790	-0.05%
2023/11/22	28	64.16	17	64.45	64.70	11	40,597	0.03%
2023/11/21	76	65.11	146.1	64.76	64.50	-70.1	39,860	-0.18%	大賣/
2023/11/20	117	60.58	57.4	61.79	63.00	59.6	38,050	0.16%	大買/
2023/11/17	8	58.86	44.1	58.49	59.00	-36.1	36,572	-0.10%
2023/11/16	6	57.10	113.3	56.71	57.20	-107.3	36,094	-0.30%	大賣/鉅額交易
2023/11/15	52.3	57.55	13	57.52	57.10	39.3	35,884	0.11%
2023/11/14	111.1	57.95	18.1	57.88	57.70	93	35,570	0.26%	大買/
2023/11/13	175.1	59.02	138.2	59.21	59.10	36.9	35,109	0.11%	大買/大賣/
2023/11/10	133	57.68	72.2	57.37	57.20	60.9	33,434	0.18%	大買/
2023/11/09	7	54.81	12	54.53	54.80	-5	31,750	-0.02%
2023/11/08	1.2	54.95	1	55.59	54.90	0.2	31,548	0.00%
2023/11/07	29	54.47	20	54.40	54.40	9	31,258	0.03%
2023/11/06	4	54.10	1	53.80	53.90	3	31,127	0.01%
2023/11/03	40	54.69	33	54.66	54.40	7	30,839	0.02%
2023/11/02	13	53.98	48.2	54.16	54.10	-35.2	30,609	-0.11%
2023/11/01	1.1	52.90	3	53.10	52.70	-2	30,568	-0.01%
2023/10/31	12	53.53	7	54.60	52.80	5	30,502	0.02%
2023/10/30	32	53.28	36	53.24	53.50	-4	30,046	-0.01%
2023/10/26	9.2	52.43	7	52.71	52.20	2.2	30,052	0.01%
2023/10/25	29.2	53.83	5.6	53.88	53.70	23.6	29,867	0.08%
2023/10/24	4	52.65	4	53.20	52.90	0	29,717	0.00%
2023/10/23	3.3	52.47	10	52.42	52.70	-6.7	29,641	-0.02%
2023/10/20	2	51.35	3	51.30	52.10	-1	29,565	0.00%
2023/10/19	2	51.95	0	0.00	52.30	2	29,457	0.01%
2023/10/18	62	51.78	7	51.87	52.10	55	29,411	0.19%
2023/10/17	66	54.60	17.2	55.01	53.90	48.8	29,148	0.17%
2023/10/16	10	53.15	7	53.23	53.30	3	28,656	0.01%
2023/10/13	13	52.68	61	53.39	53.20	-48	28,854	-0.17%
2023/10/12	70	53.79	23	53.96	54.20	47	29,327	0.16%
2023/10/11	0	0.00	12	52.70	52.20	-12	28,844	-0.04%
2023/10/06	2	52.15	0	0.00	51.80	2	28,703	0.01%
2023/10/05	7.2	53.19	9	53.22	52.60	-1.8	28,592	-0.01%
2023/10/04	5	52.24	14	51.79	52.10	-9	28,224	-0.03%
2023/10/03	16.2	52.48	11	52.34	52.00	5.2	28,024	0.02%
2023/10/02	16	53.84	15	54.13	54.30	1	27,611	0.00%
2023/09/28	13	53.92	16	53.06	53.00	-3	27,410	-0.01%
2023/09/27	16	53.67	7	53.76	53.80	9	27,321	0.03%
2023/09/26	22	54.96	24	54.83	54.30	-2	26,988	-0.01%
2023/09/25	10.1	55.17	5	54.74	54.70	5.1	26,553	0.02%
2023/09/22	28	54.92	21	55.21	55.60	7	26,212	0.03%
2023/09/21	46	55.29	32	55.46	55.50	14	25,657	0.05%
2023/09/20	75.7	57.39	177	58.04	56.60	-101.3	24,776	-0.41%	大賣/鉅額交易
2023/09/19	130	59.07	216.2	57.48	56.90	-86.1	23,512	-0.37%	大買/大賣/
2023/09/18	182	57.06	131.3	57.22	57.60	50.7	20,843	0.24%	大買/大賣/
2023/09/15	42	53.72	44.3	54.15	54.40	-2.3	18,459	-0.01%
2023/09/14	57	50.59	7.1	50.74	50.80	50	16,435	0.30%
2023/09/13	54	50.59	8	50.31	50.40	46	15,673	0.29%
2023/09/12	173.1	49.94	94.1	51.06	50.80	79	15,093	0.52%	大買/
2023/09/11	40.3	48.67	50	48.28	48.20	-9.7	13,942	-0.07%
2023/09/08	27	48.64	18	48.66	48.85	9	13,491	0.07%
2023/09/07	37.1	49.79	37	49.43	48.80	0.1	13,015	0.00%
2023/09/06	16	49.18	105.2	49.86	50.40	-89.2	11,877	-0.75%	大賣/
2023/09/05	1.1	45.85	5.2	46.09	46.10	-4.2	9,507	-0.04%
2023/09/04	1	45.30	1	45.45	45.45	0	9,471	0.00%
2023/09/01	2	44.93	12	45.04	45.00	-10	9,543	-0.10%
2023/08/31	6	45.84	19	45.47	45.30	-13	9,583	-0.14%
2023/08/30	2	44.78	10	44.88	44.95	-8	9,402	-0.09%
2023/08/29	0	0.00	3	44.07	44.10	-3	9,466	-0.03%
2023/08/28	3	43.73	4	43.99	43.70	-1	9,540	-0.01%
2023/08/25	4	43.43	4	43.64	43.50	0	9,605	0.00%
2023/08/24	4	43.54	4	43.86	43.70	0	9,731	0.00%
2023/08/23	0	0.00	12	43.25	43.45	-12	9,875	-0.12%
2023/08/22	2	42.73	1	42.75	42.75	1	10,159	0.01%
2023/08/21	4	42.59	3	42.87	42.50	1	10,296	0.01%
2023/08/18	20	42.80	4	42.66	42.55	16	10,314	0.16%
2023/08/17	18	43.48	3	43.63	43.75	15	10,360	0.14%
2023/08/16	5	43.37	0	0.00	43.50	5	10,462	0.05%
2023/08/15	12	43.99	3	44.02	44.00	9	10,626	0.08%
2023/08/14	2.3	43.44	0	0.00	43.60	2.3	10,661	0.02%
2023/08/11	6	44.68	1	45.35	44.70	5	10,691	0.05%
2023/08/10	13	45.27	0	0.00	44.95	13	10,763	0.12%
2023/08/09	1	45.70	0	0.00	46.00	1	10,677	0.01%
2023/08/08	8	46.46	20	47.14	45.90	-12	10,711	-0.11%
2023/08/07	9	46.20	24	46.16	46.45	-15	10,484	-0.14%
2023/08/04	3	44.32	0	0.00	44.40	3	10,243	0.03%
2023/08/02	3	44.65	1	45.20	44.70	2	10,258	0.02%
2023/08/01	2.2	45.04	0	0.00	45.00	2.2	10,265	0.02%
2023/07/31	14	45.66	17	45.78	45.50	-3	10,246	-0.03%
2023/07/28	2	44.98	13	45.01	45.05	-11	10,127	-0.11%
2023/07/27	2	44.93	8	45.06	45.05	-6	10,160	-0.06%
2023/07/26	4	45.18	10	45.60	45.05	-6	10,120	-0.06%
2023/07/25	23	45.61	4	45.80	45.95	19	10,081	0.19%
2023/07/24	5	44.61	2	44.65	44.65	3	10,070	0.03%
2023/07/21	1	45.00	2	44.85	45.00	-1	10,087	-0.01%
2023/07/20	2	45.25	2	45.48	45.45	0	10,106	0.00%
2023/07/19	25.1	45.95	9	47.27	45.70	16.1	10,253	0.16%
2023/07/18	28	48.17	9	47.89	48.10	19	10,109	0.19%
2023/07/17	28	47.70	42.1	47.04	48.50	-14.1	9,815	-0.14%
2023/07/14	10	45.50	1	45.60	45.70	9	9,152	0.10%
2023/07/13	1	45.85	10	46.34	45.70	-9	9,333	-0.10%
2023/07/11	1	45.55	8	45.56	45.60	-7	9,261	-0.08%
2023/07/10	18	45.81	6	45.01	44.85	12	9,478	0.13%
2023/07/06	3	45.55	24	46.09	45.50	-21	9,681	-0.22%
2023/07/05	5	46.12	9	45.79	46.10	-4	9,675	-0.04%
2023/07/04	0	0.00	5	44.93	44.95	-5	9,335	-0.05%
2023/07/03	30	44.76	12	44.80	44.90	18	9,327	0.19%
2023/06/30	2.1	44.48	4	44.69	44.40	-1.9	9,374	-0.02%
2023/06/29	2.1	45.28	8	44.93	44.80	-5.9	9,460	-0.06%
2023/06/28	6	44.77	9	44.92	44.85	-3	9,328	-0.03%
2023/06/27	3	43.65	8	44.09	44.10	-5	9,185	-0.05%
2023/06/26	1	43.80	5	43.68	43.75	-4	9,152	-0.04%
2023/06/21	5	43.35	5	43.49	43.25	0	9,308	0.00%
2023/06/20	1	43.20	0	0.00	43.30	1	9,402	0.01%
2023/06/19	3	43.45	0	0.00	43.25	3	9,480	0.03%
2023/06/16	12	43.30	2	43.33	43.45	10	9,512	0.11%
2023/06/15	1	43.40	0	0.00	43.40	1	9,480	0.01%
2023/06/13	23	43.66	60	43.53	43.80	-37	9,712	-0.38%
2023/06/12	6	43.91	5	43.80	43.80	1	9,732	0.01%
2023/06/09	0	0.00	3	44.32	44.20	-3	9,784	-0.03%
2023/06/08	7	43.69	21	43.91	44.05	-14	9,938	-0.14%
2023/06/07	4	44.09	3	44.30	44.10	1	10,081	0.01%
2023/06/06	1	44.25	3	44.52	44.50	-2	10,034	-0.02%
2023/06/05	2	44.08	0	0.00	44.10	2	10,009	0.02%
2023/06/02	62	44.58	0	0.00	44.35	62	10,128	0.61%
2023/06/01	0	0.00	6	44.26	44.45	-6	10,087	-0.06%
2023/05/31	2	43.98	5	44.10	44.10	-3	10,077	-0.03%
2023/05/30	2	43.88	1.5	44.00	44.10	0.5	10,040	0.00%
2023/05/29	20	44.42	8	44.50	44.30	12	9,999	0.12%
2023/05/26	6	43.95	14	43.92	44.25	-8	9,907	-0.08%
2023/05/25	12.5	43.21	18	43.16	43.35	-5.5	9,676	-0.06%
2023/05/24	0	0.00	9	42.50	42.60	-9	9,602	-0.09%
2023/05/23	16	42.19	2	42.60	42.20	14	9,612	0.15%
2023/05/22	18	42.90	2	42.80	42.75	16	9,467	0.17%
2023/05/19	7	43.15	35	43.07	43.50	-28	9,372	-0.30%
2023/05/18	0	0.00	2	42.13	42.10	-2	9,245	-0.02%
2023/05/17	4	41.76	0	0.00	41.70	4	9,228	0.04%
2023/05/16	6	41.88	0	0.00	41.80	6	9,105	0.07%
2023/05/15	4	41.95	6	42.24	42.20	-2	8,984	-0.02%
2023/05/12	23	42.71	5	42.52	42.05	18	9,001	0.20%
2023/05/11	23	42.71	5	42.52	42.40	18	8,992	0.20%
2023/05/10	9	43.19	3	43.18	43.20	6	8,994	0.07%
2023/05/09	1	43.75	1	44.00	43.75	0	9,083	0.00%
2023/05/08	8	43.54	5	43.59	43.75	3	9,201	0.03%
2023/05/05	3	43.00	2	43.20	43.15	1	9,264	0.01%
2023/05/04	1	43.15	1	43.45	43.35	0	9,454	0.00%
2023/05/03	8	43.06	9	43.15	43.25	-1	9,619	-0.01%
2023/05/02	0	0.00	10	43.28	43.30	-10	9,763	-0.10%
2023/04/28	3	43.00	3	43.15	43.10	0	9,993	0.00%
2023/04/27	0	0.00	17	42.97	43.10	-17	9,991	-0.17%
2023/04/26	15	42.05	12	42.00	42.30	3	9,950	0.03%
2023/04/25	15.2	41.68	8	41.73	41.55	7.2	9,987	0.07%
2023/04/24	32	42.03	4	41.79	41.75	28	10,012	0.28%
2023/04/21	8	43.35	23	43.16	43.00	-15	9,978	-0.15%
2023/04/20	8.5	43.66	21	43.78	43.70	-12.5	10,046	-0.12%
2023/04/19	17	44.04	6	43.85	43.80	11	10,141	0.11%
2023/04/18	13	44.85	15	44.84	44.60	-2	10,097	-0.02%
2023/04/17	0	0.00	6	44.46	44.55	-6	10,034	-0.06%
2023/04/14	6	43.95	10	44.17	44.10	-4	9,992	-0.04%
2023/04/13	15	43.95	9	43.98	44.00	6	9,974	0.06%
2023/04/12	41	46.63	10	46.46	46.35	31	9,686	0.32%
2023/04/11	20	46.96	17	46.94	46.85	3	9,416	0.03%
2023/04/10	3	46.90	10	46.85	46.90	-7	9,359	-0.07%
2023/04/07	1	46.40	4	46.53	46.40	-3	9,218	-0.03%
2023/04/06	1	46.15	11	46.02	46.20	-10	9,176	-0.11%
2023/03/31	10	46.46	7	46.66	46.35	3	9,230	0.03%
2023/03/30	14	46.29	17	46.39	46.30	-3	9,245	-0.03%
2023/03/29	2	45.78	8	45.88	45.80	-6	9,134	-0.07%
2023/03/28	4	45.59	2	45.58	45.55	2	9,237	0.02%
2023/03/27	0	0.00	3	45.90	45.95	-3	9,255	-0.03%
2023/03/24	12	45.73	18	45.53	45.65	-6	9,358	-0.06%
2023/03/23	4	44.66	0.6	44.70	44.70	3.4	9,205	0.04%
2023/03/22	1	45.10	2	45.13	45.10	-1	9,177	-0.01%
2023/03/21	6.5	44.79	5	44.83	44.90	1.5	9,177	0.02%
2023/03/20	7	44.23	24	43.92	44.30	-17	9,303	-0.18%
2023/03/17	15	43.23	5.1	43.53	43.30	9.9	9,522	0.10%
2023/03/16	13	43.44	11	43.45	43.10	2	9,527	0.02%
2023/03/15	7	44.31	1	44.85	44.20	6	9,696	0.06%
2023/03/14	7	44.59	3	44.57	44.50	4	9,815	0.04%
2023/03/13	19	44.85	12	45.43	45.15	7	9,884	0.07%
2023/03/10	29.1	45.72	11	45.40	45.25	18.1	10,005	0.18%
2023/03/09	11.1	46.64	1	47.20	46.50	10.1	10,078	0.10%
2023/03/08	6.2	47.01	5	47.00	47.00	1.2	10,252	0.01%
2023/03/07	13.3	46.84	32	46.74	46.90	-18.8	10,272	-0.18%
2023/03/06	22	46.14	23	46.28	46.10	-1	10,195	-0.01%
2023/03/03	23	46.82	11	46.75	46.75	12	10,145	0.12%
2023/03/02	2	46.20	9	46.28	46.45	-7	10,170	-0.07%
2023/03/01	13	45.19	14	45.82	46.00	-1	10,181	-0.01%
2023/02/24	7	45.64	1	45.75	45.60	6	10,192	0.06%
2023/02/23	3	45.83	0	0.00	45.90	3	10,187	0.03%
2023/02/22	5	45.56	4	45.81	45.95	1	10,395	0.01%
2023/02/21	10	46.31	1	46.20	46.20	9	10,715	0.08%
2023/02/20	8	46.78	3	46.75	46.65	5	10,972	0.05%
2023/02/17	11	46.46	2	46.60	46.60	9	11,200	0.08%
2023/02/16	3	46.32	11	46.26	46.40	-8	11,429	-0.07%
2023/02/15	3	45.73	4	45.98	45.80	-1	12,011	-0.01%
2023/02/14	2	45.85	10	45.86	45.85	-8	12,177	-0.07%
2023/02/13	7	45.47	0	0.00	45.40	7	12,395	0.06%
2023/02/10	9	45.39	5	45.73	45.70	4	12,674	0.03%
2023/02/09	9	45.79	5	45.83	45.70	4	12,975	0.03%
2023/02/08	0	0.00	8	46.18	46.30	-8	13,052	-0.06%
2023/02/07	12	45.79	1	45.80	45.70	11	13,138	0.08%
2023/02/06	12	46.06	8	46.22	46.30	4	13,099	0.03%
2023/02/03	9	46.88	11	46.85	46.75	-2	13,014	-0.02%
2023/02/02	5	46.45	8	46.79	46.75	-3	13,041	-0.02%
2023/02/01	2.1	46.57	22	46.29	46.55	-19.9	12,888	-0.15%
2023/01/31	6	45.54	8	45.47	45.55	-2	12,883	-0.02%
2023/01/30	2	44.95	18	44.96	45.10	-16	12,927	-0.12%
2023/01/17	10	44.18	3	44.15	44.25	7	12,752	0.05%
2023/01/16	4	43.74	8	43.85	44.00	-4	12,837	-0.03%
2023/01/13	12	43.73	1	44.20	43.50	11	12,890	0.09%
2023/01/12	4	43.88	9	44.14	44.10	-5	12,946	-0.04%
2023/01/11	17	44.06	1	44.00	44.00	16	12,957	0.12%
2023/01/10	8	44.41	3	44.67	44.70	5	12,793	0.04%
2023/01/09	8	44.47	17	44.88	45.10	-9	12,780	-0.07%
2023/01/06	8	43.98	2	44.43	44.30	6	12,731	0.05%
2023/01/05	14	44.79	3	44.95	44.70	11	12,835	0.09%
2023/01/04	8	45.29	17	45.74	45.35	-9	12,913	-0.07%
2023/01/03	3	45.20	14	45.16	45.55	-11	13,039	-0.08%
2022/12/30	4	44.76	3	45.43	44.50	1	13,197	0.01%
2022/12/29	1	44.45	1	45.05	45.00	0	13,400	0.00%
2022/12/28	30	45.25	12	45.70	44.80	18	13,534	0.13%
2022/12/27	4	46.49	3	46.57	46.40	1	13,495	0.01%
2022/12/26	3	46.03	5	46.08	46.10	-2	13,538	-0.01%
2022/12/23	14	45.51	10	45.62	45.95	4	13,646	0.03%
2022/12/22	17	46.58	10	46.58	46.45	7	13,669	0.05%
2022/12/21	6	46.64	1	47.00	46.65	5	13,819	0.04%
2022/12/20	13	46.98	13	46.75	46.60	0	13,914	0.00%
2022/12/19	11	48.17	3	48.15	47.95	8	13,947	0.06%
2022/12/16	4	48.20	12	48.79	48.90	-8	14,020	-0.06%
2022/12/15	12.6	48.27	13	48.28	48.50	-0.4	13,975	0.00%
2022/12/14	5	47.87	3	47.75	47.80	2	14,194	0.01%
2022/12/13	15	48.01	2	48.15	47.75	13	14,220	0.09%
2022/12/12	9	47.88	5	48.21	48.05	4	14,278	0.03%
2022/12/09	44	49.28	13	49.18	48.80	31	14,409	0.22%
2022/12/08	11	49.51	0	0.00	49.40	11	14,403	0.08%
2022/12/07	28	50.44	20	50.33	49.10	8	14,834	0.05%
2022/12/06	2	50.95	12	50.79	51.10	-10	14,662	-0.07%
2022/12/05	7	51.39	6.2	51.26	51.30	0.8	14,559	0.01%
2022/12/02	4.2	51.17	14	50.93	51.10	-9.8	14,565	-0.07%
2022/12/01	9	50.43	5	50.34	50.10	4	14,398	0.03%
2022/11/30	7	49.05	5	49.37	49.55	2	14,656	0.01%
2022/11/29	7	48.54	0	0.00	48.45	7	14,729	0.05%
2022/11/28	1	48.40	1	48.80	48.50	0	14,753	0.00%
2022/11/25	0	0.00	2	48.15	48.05	-2	14,962	-0.01%
2022/11/24	3	48.43	1	48.55	48.35	2	15,216	0.01%
2022/11/23	2	48.15	6	48.11	48.05	-4	15,817	-0.03%
2022/11/22	6	47.78	1	47.85	47.80	5	16,376	0.03%
2022/11/21	5	48.00	10	48.43	48.20	-5	16,747	-0.03%
2022/11/18	10.2	48.75	13	48.53	48.40	-2.8	16,831	-0.02%
2022/11/17	9	48.88	12	48.85	49.00	-3	16,712	-0.02%
2022/11/16	7	47.21	6	47.72	48.15	1	16,425	0.01%
2022/11/15	0	0.00	5	47.96	48.00	-5	16,220	-0.03%
2022/11/14	13	47.49	16	47.40	47.40	-3	16,185	-0.02%
2022/11/11	9	48.08	19	48.33	47.95	-10	16,145	-0.06%
2022/11/09	5	45.96	14	46.22	46.05	-9	16,358	-0.06%
2022/11/08	10	45.55	16	45.64	45.10	-6	16,292	-0.04%
2022/11/07	13	45.07	1	45.00	44.80	12	16,260	0.07%
2022/11/04	12	45.58	11	45.85	46.00	1	16,184	0.01%
2022/11/03	0	0.00	6	45.63	46.15	-6	16,373	-0.04%
2022/11/02	4	44.70	32	44.71	44.95	-28	16,566	-0.17%
2022/11/01	31	44.00	2	44.20	44.40	29	17,113	0.17%
2022/10/31	3	43.35	2	43.43	43.70	1	17,771	0.01%
2022/10/28	0	42.20	1	42.40	42.10	-1	17,980	-0.01%
2022/10/27	1	42.80	5	42.52	42.85	-4	18,148	-0.02%
2022/10/26	11	41.69	2	41.43	41.35	9	18,045	0.05%
2022/10/24	0	0.00	2	44.35	43.80	-2	17,985	-0.01%
2022/10/21	27	43.75	20	43.69	43.25	7	17,961	0.04%
2022/10/20	4	42.81	7	43.54	43.50	-3	17,999	-0.02%
2022/10/19	4	45.28	2	44.75	44.15	2	17,937	0.01%
2022/10/18	1	45.20	10	45.22	45.35	-9	17,953	-0.05%
2022/10/17	0	0.00	6	43.55	44.80	-6	18,047	-0.03%
2022/10/14	7	44.92	6	44.82	44.80	1	18,179	0.01%
2022/10/13	11	43.69	8	43.43	43.20	3	18,510	0.02%
2022/10/12	11	44.73	11	45.05	45.00	0	18,730	0.00%
2022/10/11	8	43.52	1	43.35	43.30	7	18,873	0.04%
2022/10/07	30	46.95	30	46.35	46.35	0	19,401	0.00%
2022/10/06	53	47.20	51.4	46.67	46.50	1.6	19,774	0.01%
2022/10/05	6.4	46.42	4	46.68	46.55	2.4	19,665	0.01%
2022/10/04	10	45.35	17	45.44	45.70	-7	19,594	-0.04%
2022/09/30	7	44.05	3	44.92	45.20	4	19,846	0.02%
2022/09/29	5.3	44.94	4	44.80	44.40	1.3	20,194	0.01%
2022/09/28	13	45.62	7	45.70	43.80	6	20,476	0.03%
2022/09/27	5.9	46.06	1	46.20	46.75	4.9	20,371	0.02%
2022/09/26	7.1	45.88	17	45.60	45.25	-9.9	20,339	-0.05%
2022/09/23	4	47.65	13	48.22	47.30	-9	20,358	-0.04%
2022/09/22	0.9	47.60	2	47.20	47.60	-1.1	20,396	-0.01%
2022/09/21	15.1	46.97	2	47.05	46.90	13.1	20,453	0.06%
2022/09/20	1	48.50	3	48.43	48.50	-2	20,344	-0.01%
2022/09/19	29	48.62	21	48.43	48.45	8	20,397	0.04%
2022/09/16	30	48.68	39	48.26	48.25	-9	20,579	-0.04%
2022/09/15	43	49.06	21	48.60	48.60	22	20,553	0.11%
2022/09/14	31.5	48.86	22	48.96	49.15	9.5	20,633	0.05%
2022/09/13	11	50.68	4	50.85	50.50	7	20,251	0.03%
2022/09/12	2	52.20	6	51.70	51.60	-4	20,199	-0.02%
2022/09/08	9	51.30	19	51.31	51.40	-10	20,424	-0.05%
2022/09/07	1	50.10	2	50.10	50.20	-1	20,598	0.00%
2022/09/06	24	51.20	11	51.37	50.30	13	20,848	0.06%
2022/09/05	2	51.30	8.2	51.79	51.70	-6.2	20,563	-0.03%
2022/09/02	22	50.94	2	50.65	50.50	20	20,388	0.10%
2022/09/01	7	51.36	2	50.85	50.70	5	20,511	0.02%
2022/08/31	8	52.67	1	52.60	52.70	7	20,509	0.03%
2022/08/30	15	53.57	11.5	53.45	53.40	3.5	20,767	0.02%
2022/08/29	4.1	50.55	3	49.50	51.70	1.1	20,825	0.01%
2022/08/26	6	52.02	21.2	52.21	52.40	-15.2	20,422	-0.07%
2022/08/25	2	51.05	3	51.20	50.90	-1	20,349	-0.01%
2022/08/24	4	50.90	0.3	50.50	50.60	3.7	20,530	0.02%
2022/08/23	0.2	50.40	0	0.00	50.00	0.2	20,487	0.00%
2022/08/22	1	50.50	6	50.07	50.00	-5	20,561	-0.02%
2022/08/19	0	0.00	3	50.10	50.30	-3	20,739	-0.01%
2022/08/18	5	49.14	4	48.95	49.55	1	20,715	0.00%
2022/08/17	15.2	49.54	7	49.35	48.80	8.2	20,751	0.04%
2022/08/16	2	51.90	19	51.73	52.00	-17	20,481	-0.08%
2022/08/15	1	51.00	5	51.10	51.00	-4	20,407	-0.02%
2022/08/12	12	51.45	10	51.82	51.10	2	20,771	0.01%
2022/08/11	9	51.26	9	51.18	50.90	0	21,178	0.00%
2022/08/10	7	51.10	9	50.99	51.20	-2	21,436	-0.01%
2022/08/09	4	50.58	3	50.60	50.70	1	21,796	0.00%
2022/08/08	3.1	50.37	32.1	50.12	50.70	-29.1	22,056	-0.13%
2022/08/05	15	49.11	9	49.35	49.15	6	22,060	0.03%
2022/08/04	6.1	48.59	7.1	48.68	48.55	-1	21,423	0.00%
2022/08/03	3	47.12	8	47.61	48.45	-5	21,273	-0.02%
2022/08/02	4	47.61	0	0.00	47.55	4	21,266	0.02%
2022/08/01	1	48.80	1	48.60	48.50	0	21,359	0.00%
2022/07/29	0	0.00	7.1	48.60	48.70	-7.1	21,701	-0.03%
2022/07/28	2	47.90	3	48.18	47.65	-1	21,938	0.00%
2022/07/27	2.7	48.08	0	0.00	48.10	2.7	21,884	0.01%
2022/07/26	2.1	48.07	1	48.25	47.95	1.1	21,804	0.01%
2022/07/25	0.3	48.88	2	48.43	48.90	-1.7	21,976	-0.01%
2022/07/22	1	48.75	7.1	49.02	49.10	-6.1	22,002	-0.03%
2022/07/21	0	0.00	6	49.01	49.35	-6	22,092	-0.03%
2022/07/20	4	50.05	2.1	49.68	49.70	1.9	22,151	0.01%
2022/07/19	0	0.00	21.1	49.63	49.65	-21.1	21,948	-0.10%
2022/07/18	13	48.96	25.6	48.89	48.80	-12.6	21,669	-0.06%
2022/07/15	57.3	48.41	60.2	48.48	48.50	-2.9	21,507	-0.01%
2022/07/14	50.3	46.49	56.2	46.65	47.00	-5.9	21,021	-0.03%
2022/07/13	2	44.15	4	44.39	44.15	-2	20,835	-0.01%
2022/07/12	1	42.99	0	0.00	42.55	1	20,926	0.00%
2022/07/11	5	44.00	5	44.17	43.90	0	21,110	0.00%
2022/07/08	5	44.13	3	44.25	44.20	2	21,589	0.01%
2022/07/07	11	43.83	10	43.71	43.80	1	21,699	0.00%
2022/07/06	18	42.76	17	42.86	41.95	1	21,471	0.00%
2022/07/05	12.1	41.44	11	41.61	41.75	1.1	21,434	0.01%
2022/07/04	2	41.58	2	41.08	41.10	0	21,513	0.00%
2022/07/01	2	41.65	1	41.00	41.00	1	21,857	0.00%
2022/06/30	8	43.51	2	43.80	43.40	6	21,931	0.03%
2022/06/29	11	44.23	2	44.40	44.55	9	22,013	0.04%
2022/06/28	1	44.80	0	0.00	45.00	1	22,163	0.00%
2022/06/27	2	46.60	3	46.53	46.50	-1	22,719	0.00%
2022/06/24	12	46.64	13	46.65	46.20	-1	23,509	0.00%
2022/06/23	3.1	45.37	6	45.56	45.25	-3	23,990	-0.01%
2022/06/22	19.2	44.43	16	44.43	44.60	3.2	24,797	0.01%
2022/06/21	15	46.04	16	45.94	46.20	-1	25,328	0.00%
2022/06/20	2	46.09	4	46.06	44.45	-2	25,835	-0.01%
2022/06/17	44.1	46.28	40.1	45.98	45.90	4	26,249	0.02%
2022/06/16	11.4	48.35	3	47.25	47.60	8.4	26,095	0.03%
2022/06/15	9	48.82	7.2	48.45	48.25	1.8	26,077	0.01%
2022/06/14	1	47.35	6	47.90	48.15	-5	25,788	-0.02%
2022/06/13	2.1	47.09	2.6	47.33	47.35	-0.5	25,599	0.00%
2022/06/10	3	48.08	7	47.86	47.90	-4	25,651	-0.02%
2022/06/09	13.1	48.28	55	48.32	47.90	-41.9	25,693	-0.16%
2022/06/08	60.1	50.05	9	49.44	49.10	51.1	25,438	0.20%
2022/06/07	21	49.64	32.3	49.61	49.65	-11.3	24,948	-0.05%
2022/06/06	14	48.61	1	48.65	48.15	13	24,371	0.05%
2022/06/02	17	48.76	12	49.09	48.55	5	24,363	0.02%
2022/06/01	8	48.29	8	48.46	48.40	0	24,200	0.00%
2022/05/31	14	47.49	8	47.46	47.40	6	23,990	0.03%
2022/05/30	0	0.00	7	48.19	47.50	-7	24,182	-0.03%
2022/05/27	9.6	47.39	1	46.95	47.30	8.6	24,116	0.04%
2022/05/26	3.4	48.68	16	48.55	48.00	-12.6	24,115	-0.05%
2022/05/25	1	48.85	1	48.70	48.60	0	24,260	0.00%
2022/05/24	12.1	48.51	8	49.01	47.95	4.1	24,349	0.02%
2022/05/23	6.2	49.36	19	48.79	48.05	-12.8	24,164	-0.05%
2022/05/20	12.1	49.22	9	49.39	48.80	3.1	24,409	0.01%
2022/05/19	10	48.53	12	48.39	49.00	-2	24,298	-0.01%
2022/05/18	10	47.95	13	48.03	48.05	-3	24,273	-0.01%
2022/05/17	6	47.19	34.1	47.27	47.35	-28.1	25,201	-0.11%
2022/05/16	45	45.59	49.1	45.89	45.40	-4.1	25,278	-0.02%
2022/05/13	15.3	44.29	35	44.46	45.10	-19.7	25,197	-0.08%
2022/05/11	15.5	41.75	20	41.95	42.35	-4.5	24,631	-0.02%
2022/05/10	9	41.12	16	41.37	42.30	-7	24,503	-0.03%
2022/05/09	3	41.80	1	42.05	41.70	2	24,486	0.01%
2022/05/06	18.2	43.32	11	43.37	43.10	7.2	24,368	0.03%
2022/05/05	25	45.75	11	46.57	45.50	14	23,989	0.06%
2022/05/04	2	46.10	2	46.35	46.25	0	23,651	0.00%
2022/05/03	2	46.20	1.1	45.93	46.30	0.9	23,697	0.00%
2022/04/29	11.1	46.05	14	46.28	45.85	-2.9	23,688	-0.01%
2022/04/28	10	45.15	6	45.13	45.10	4	23,486	0.02%
2022/04/27	9	45.34	10	45.74	45.90	-1	23,427	0.00%
2022/04/26	29	46.73	17	46.19	46.65	12	23,361	0.05%
2022/04/25	12	45.08	6	44.91	44.55	6	23,161	0.03%
2022/04/22	7	47.31	2	47.38	47.55	5	23,125	0.02%
2022/04/21	7.5	47.85	10	48.05	48.00	-2.5	23,063	-0.01%
2022/04/20	9	47.68	4	47.90	47.35	5	22,897	0.02%
2022/04/19	14	47.75	13	48.10	47.55	1	22,739	0.00%
2022/04/18	10	46.56	9	46.89	46.70	1	22,448	0.00%
2022/04/15	8	47.15	26	47.08	47.05	-18	22,259	-0.08%
2022/04/14	19	46.98	25.3	47.12	48.00	-6.3	22,132	-0.03%
2022/04/13	16	45.76	52.4	45.79	46.15	-36.4	21,664	-0.17%
2022/04/12	90	44.41	103	44.36	44.15	-13	21,756	-0.06%	大賣/
2022/04/11	62.2	44.80	33	44.50	44.35	29.2	21,667	0.13%
2022/04/08	23.2	46.60	23	46.64	46.65	0.2	21,313	0.00%
2022/04/07	51	46.51	36	46.88	45.90	15	21,147	0.07%
2022/04/06	27	49.03	27	49.08	49.15	0	20,803	0.00%
2022/04/01	33.2	48.36	33	48.57	48.45	0.2	20,605	0.00%
2022/03/31	32.4	48.69	8	48.73	48.30	24.4	20,442	0.12%
2022/03/30	52	49.52	15	49.80	49.50	37	20,275	0.18%
2022/03/29	36.5	50.51	66	50.90	49.95	-29.5	19,787	-0.15%
2022/03/28	62.1	52.98	27	52.61	52.80	35.1	19,013	0.18%
2022/03/25	14	51.77	34	52.36	53.00	-20	18,276	-0.11%
2022/03/24	8	50.25	47	50.74	51.00	-39	17,250	-0.23%
2022/03/23	31.6	49.21	35	49.14	49.40	-3.4	16,494	-0.02%
2022/03/22	4.4	48.32	132.1	48.21	48.35	-127.7	16,024	-0.80%	大賣/鉅額交易
2022/03/21	12	46.33	9	46.62	46.40	3	15,591	0.02%
2022/03/18	2	45.75	39	45.70	46.60	-37	15,570	-0.24%
2022/03/17	6	44.75	20	44.80	44.80	-14	15,254	-0.09%
2022/03/16	9	43.82	13	44.06	43.50	-4	15,193	-0.03%
2022/03/15	26	44.18	2	43.35	43.35	24	15,253	0.16%
2022/03/14	52	45.04	57	45.19	45.00	-5	15,205	-0.03%
2022/03/11	10	43.78	1	44.25	43.50	9	15,309	0.06%
2022/03/10	12	44.22	19	44.26	44.10	-7	15,528	-0.05%
2022/03/09	14	43.38	3	43.48	43.40	11	15,466	0.07%
2022/03/08	10	44.09	7	43.84	43.35	3	15,382	0.02%
2022/03/07	16	44.92	7	44.78	44.60	9	15,351	0.06%
2022/03/04	20	46.63	18	46.92	46.50	2	15,270	0.01%
2022/03/03	36	46.77	47	46.59	46.70	-11	15,290	-0.07%
2022/03/02	10	47.51	7	47.76	47.80	3	15,107	0.02%
2022/03/01	10	48.43	5	48.38	48.35	5	15,086	0.03%
2022/02/25	31	48.05	24.1	47.92	47.85	6.9	14,877	0.05%
2022/02/24	7	46.83	14	46.61	46.00	-7	14,762	-0.05%
2022/02/23	22.1	48.08	11	48.03	47.90	11.1	14,602	0.08%
2022/02/22	120.5	48.00	12	48.14	48.40	108.5	15,422	0.70%	大買/鉅額交易
2022/02/21	5	48.20	120	48.93	47.95	-115	15,664	-0.73%	大賣/鉅額交易
2022/02/18	34.5	48.22	37	48.36	48.65	-2.5	15,319	-0.02%
2022/02/17	68	48.09	80	48.27	47.90	-12	14,747	-0.08%
2022/02/16	30.9	46.11	35.1	46.44	46.70	-4.2	13,427	-0.03%
2022/02/15	16.2	45.36	41	45.24	45.45	-24.8	12,791	-0.19%
2022/02/14	13	43.62	13	43.91	44.00	0	12,458	0.00%
2022/02/11	5.9	44.49	2	44.63	44.50	3.9	12,431	0.03%
2022/02/10	6.4	44.16	8	44.44	44.60	-1.6	12,459	-0.01%
2022/02/09	26.6	44.61	24	44.60	44.60	2.6	12,543	0.02%
2022/02/08	4.9	43.83	8.2	43.84	44.00	-3.2	12,701	-0.03%
2022/02/07	3	42.38	16	42.87	43.25	-13	12,787	-0.10%
2022/01/26	2	41.80	0	0.00	42.00	2	12,923	0.02%
2022/01/25	10	42.50	1	42.50	42.10	9	13,327	0.07%
2022/01/24	4	43.00	4	43.30	43.40	0	13,863	0.00%
2022/01/21	12	43.81	3	43.88	43.60	9	14,032	0.06%
2022/01/20	3	44.40	18	44.36	44.45	-15	14,260	-0.11%
2022/01/19	5.2	43.69	12	44.10	44.20	-6.9	14,269	-0.05%
2022/01/18	6	43.79	3	44.30	43.70	3	14,060	0.02%
2022/01/17	10	43.43	25	43.29	43.85	-15	13,939	-0.11%
2022/01/14	12	41.53	18	41.84	42.20	-6	13,773	-0.04%
2022/01/13	16	42.09	6	42.24	42.05	10	13,800	0.07%
2022/01/12	5	42.27	11	42.50	42.50	-6	13,905	-0.04%
2022/01/11	4	41.96	6	42.34	42.35	-2	13,926	-0.01%
2022/01/10	1	42.20	2	42.28	42.20	-1	13,849	-0.01%
2022/01/07	14	42.31	6	42.51	42.10	8	13,890	0.06%
2022/01/06	15	42.92	18	43.14	43.10	-3	13,746	-0.02%
2022/01/05	37	43.37	19	43.32	42.95	18	13,642	0.13%
2022/01/04	0.3	44.40	9	44.26	44.40	-8.7	13,201	-0.07%
2022/01/03	2	43.58	1	44.00	43.80	1	13,172	0.01%
2021/12/30	4.6	43.53	5	43.68	43.75	-0.4	13,168	0.00%
2021/12/29	8	43.73	9	43.67	43.65	-1	13,182	-0.01%
2021/12/28	4	43.98	7	44.08	44.00	-3	13,113	-0.02%
2021/12/27	4.7	44.05	4	44.10	44.10	0.7	13,067	0.01%
2021/12/24	108	44.05	23	44.09	43.90	85	13,070	0.65%	大買/
2021/12/23	5	43.86	13	43.96	44.05	-8	12,935	-0.06%
2021/12/22	14	43.63	6	43.43	43.55	8	12,839	0.06%
2021/12/21	15	43.19	6	43.18	43.15	9	12,789	0.07%
2021/12/20	2.1	43.08	6	43.12	43.00	-3.9	12,758	-0.03%
2021/12/17	15	42.71	28	42.64	42.65	-13	12,765	-0.10%
2021/12/16	2	42.90	20	43.00	43.10	-18	12,755	-0.14%
2021/12/15	5	42.12	4	42.25	42.10	1	12,635	0.01%
2021/12/14	23	42.36	52	42.56	42.55	-29	12,576	-0.23%
2021/12/13	4	41.71	3	42.07	41.70	1	12,424	0.01%
2021/12/10	6	41.75	2	41.90	41.70	4	12,603	0.03%
2021/12/09	15	42.63	25	43.02	42.45	-10	12,557	-0.08%
2021/12/08	11	42.52	4	42.76	42.50	7	12,551	0.06%
2021/12/07	31	42.75	11	42.62	42.50	20	12,431	0.16%
2021/12/06	10	42.56	29	42.37	42.90	-19	12,114	-0.16%
2021/12/03	5	41.14	14	41.25	41.20	-9	11,940	-0.08%
2021/12/02	4	40.71	2	40.55	40.55	2	11,955	0.02%
2021/12/01	23	41.31	3	41.23	41.20	20	11,916	0.17%
2021/11/30	12	41.85	12	41.98	41.60	0	11,766	0.00%
2021/11/29	1	40.95	4	41.18	41.05	-3	11,702	-0.03%
2021/11/26	15	41.33	26	41.18	41.00	-11	11,609	-0.09%
2021/11/25	8	42.19	16	42.28	42.00	-8	11,541	-0.07%
2021/11/24	2	41.93	37	41.97	42.30	-35	11,748	-0.30%
2021/11/23	17	42.47	10	42.34	42.00	7	11,658	0.06%
2021/11/22	29	43.55	4	43.80	43.30	25	11,460	0.22%
2021/11/19	62	44.15	26	44.56	43.00	36	11,343	0.32%
2021/11/18	35	43.47	144	43.43	43.80	-109	10,405	-1.05%	大賣/鉅額交易
2021/11/17	2	41.33	6	41.88	41.50	-4	9,757	-0.04%
2021/11/16	27	41.71	7	42.04	41.60	20	9,756	0.20%
2021/11/15	5	42.05	30	42.08	42.10	-25	9,725	-0.26%
2021/11/12	1	41.25	28	41.29	41.25	-27	9,675	-0.28%
2021/11/11	23	41.69	7	41.94	41.30	16	9,614	0.17%
2021/11/10	6	41.88	13	41.96	42.05	-7	9,626	-0.07%
2021/11/09	12	41.58	10	41.88	41.50	2	9,789	0.02%
2021/11/08	10	41.59	6	41.77	41.40	4	9,746	0.04%
2021/11/05	35	41.88	34	42.14	41.80	1	9,736	0.01%
2021/11/04	31	40.80	24	41.20	40.70	7	9,607	0.07%
2021/11/03	15	41.02	21	41.02	40.95	-6	9,615	-0.06%
2021/11/02	42	41.42	7	42.84	40.40	35	9,872	0.35%
2021/11/01	35	42.09	54	42.00	42.40	-19	9,574	-0.20%
2021/10/29	17	40.45	17	40.58	40.35	0	9,222	0.00%
2021/10/28	32	40.08	22	40.31	40.15	10	9,320	0.11%
2021/10/27	16	39.59	28	39.38	39.60	-12	9,083	-0.13%
2021/10/26	1	38.55	3	38.75	38.65	-2	9,218	-0.02%
2021/10/25	6	38.38	0	0.00	38.55	6	9,381	0.06%
2021/10/22	7	38.58	32	38.45	38.75	-25	9,785	-0.26%
2021/10/21	25	38.12	7	39.02	37.60	18	10,483	0.17%
2021/10/20	23	38.66	41.8	38.62	38.70	-18.8	10,465	-0.18%
2021/10/19	12	37.82	49	37.74	37.85	-37	10,656	-0.35%
2021/10/18	19	37.05	13	37.42	37.05	6	10,778	0.06%
2021/10/15	30	37.23	54	37.27	37.15	-24	11,089	-0.22%
2021/10/14	6	35.90	6	36.46	36.05	0	11,338	0.00%
2021/10/13	14	36.35	7	36.30	36.05	7	11,732	0.06%
2021/10/12	14.3	36.89	14	37.17	37.10	0.3	12,069	0.00%
2021/10/08	46	37.40	53	37.67	37.60	-7	13,040	-0.05%
2021/10/07	15	37.05	22	37.17	37.05	-7	14,988	-0.05%
2021/10/06	29	36.56	38	36.99	36.35	-9	17,470	-0.05%
2021/10/05	6	35.69	13	35.64	35.90	-7	17,701	-0.04%
2021/10/04	6	35.87	19	35.98	35.70	-13	18,027	-0.07%
2021/10/01	29	36.12	3.6	35.57	35.55	25.4	18,639	0.14%
2021/09/30	5	37.30	33	36.97	37.30	-28	18,795	-0.15%
2021/09/29	18	36.50	10	36.32	36.30	8	19,035	0.04%
2021/09/28	70	37.82	24	38.36	37.60	46	19,216	0.24%
2021/09/27	6	38.06	0	0.00	38.20	6	19,269	0.03%
2021/09/24	21	38.26	47	38.32	38.45	-26	19,406	-0.13%
2021/09/23	12.3	37.61	6	38.03	37.70	6.3	19,386	0.03%
2021/09/22	18	37.78	6	38.08	37.85	12	19,350	0.06%
2021/09/17	11.3	38.19	40	38.03	38.50	-28.8	19,355	-0.15%
2021/09/16	8	37.56	21	37.51	37.55	-13	19,464	-0.07%
2021/09/15	35	37.56	1	37.20	37.20	34	19,804	0.17%
2021/09/14	3	38.35	12	38.58	38.35	-9	20,330	-0.04%
2021/09/13	29	38.69	2	39.60	38.25	27	20,398	0.13%
2021/09/10	0	0.00	9	39.28	39.35	-9	20,461	-0.04%
2021/09/09	16	39.13	27	39.21	38.95	-11	20,679	-0.05%
2021/09/08	20	38.79	10	39.47	38.25	10	20,966	0.05%
2021/09/07	11	39.39	4.2	39.87	39.10	6.8	21,266	0.03%
2021/09/06	34	40.05	2	39.80	39.80	32	21,286	0.15%
2021/09/03	6	40.36	21	40.55	40.65	-15	21,312	-0.07%
2021/09/02	37	40.60	8	40.96	40.05	29	21,443	0.14%
2021/09/01	10	40.81	18	40.90	41.00	-8	21,357	-0.04%
2021/08/31	8	40.81	18	41.09	40.95	-10	21,313	-0.05%
2021/08/30	55	41.04	36	41.48	40.70	19	21,312	0.09%
2021/08/27	7	40.26	6	40.51	40.20	1	21,016	0.00%
2021/08/26	21	40.37	5	40.76	40.25	16	21,064	0.08%
2021/08/25	18	40.47	20.3	40.71	40.60	-2.3	21,121	-0.01%
2021/08/24	18	40.73	13.5	41.14	40.40	4.5	21,209	0.02%
2021/08/23	9.9	40.07	39	40.06	40.35	-29.1	21,053	-0.14%
2021/08/20	9	38.66	11	39.03	38.65	-2	21,040	-0.01%
2021/08/19	33	39.16	10	39.76	38.75	23	21,090	0.11%
2021/08/18	15	38.33	39	39.30	39.60	-24	21,120	-0.11%
2021/08/17	6	39.07	13	39.23	38.55	-7	21,189	-0.03%
2021/08/16	20	38.80	33	38.90	38.95	-13	21,197	-0.06%
2021/08/13	30	39.10	5	39.32	38.65	25	21,055	0.12%
2021/08/12	4	40.51	27	40.84	40.65	-23	20,844	-0.11%
2021/08/11	27	41.17	26	41.54	40.75	1	20,838	0.00%
2021/08/10	68	41.63	23	41.47	41.20	45	20,749	0.22%
2021/08/09	16.1	42.75	0	0.00	42.60	16.1	20,644	0.08%
2021/08/06	49	43.16	128	43.28	43.65	-79	20,597	-0.38%	大賣/
2021/08/05	27	42.24	28	42.45	42.20	-1	20,379	0.00%
2021/08/04	48	41.82	40	41.96	42.20	8	20,574	0.04%
2021/08/03	34	42.21	15	42.75	42.20	19	20,494	0.09%
2021/08/02	8	42.65	10	42.98	42.70	-2	20,214	-0.01%
2021/07/30	74	43.40	6	43.03	42.80	68	20,256	0.34%
2021/07/29	40	44.28	28	44.44	44.50	12	20,281	0.06%
2021/07/28	57	43.85	112	44.11	44.75	-55	20,369	-0.27%	大賣/
2021/07/27	33	45.95	50	46.06	46.10	-17	20,172	-0.08%
2021/07/26	5	44.44	11	44.58	44.70	-6	19,599	-0.03%
2021/07/23	45	44.63	20	44.81	44.30	25	19,708	0.13%
2021/07/22	29	44.48	42.2	44.48	44.60	-13.2	19,745	-0.07%
2021/07/21	60	44.87	13.1	44.63	43.70	46.9	19,601	0.24%
2021/07/20	15	44.76	17	44.78	44.50	-2	19,341	-0.01%
2021/07/19	45.1	46.33	69.8	45.86	45.80	-24.7	19,070	-0.13%
2021/07/16	16	46.33	9	46.40	46.55	7	18,811	0.04%
2021/07/15	123	46.87	13	46.68	46.30	110	18,528	0.59%	大買/鉅額交易
2021/07/14	63	46.81	36	46.44	45.75	27	17,675	0.15%
2021/07/13	36	45.31	69	45.66	45.95	-33	15,747	-0.21%
2021/07/12	10	43.14	10	43.35	43.10	0	13,343	0.00%
2021/07/09	17	42.79	6	42.81	42.80	11	13,083	0.08%
2021/07/08	5.4	41.72	13	42.28	43.00	-7.6	12,931	-0.06%
2021/07/07	5	42.39	10	42.73	42.30	-5	12,486	-0.04%
2021/07/06	15	42.42	11	42.66	42.65	4	12,380	0.03%
2021/07/05	8.4	43.47	21	43.45	43.30	-12.6	12,494	-0.10%
2021/07/02	4	42.63	21	42.54	42.70	-17	12,707	-0.13%
2021/07/01	20	42.34	9	42.46	42.10	11	12,888	0.09%
2021/06/30	1	41.95	5	42.26	42.00	-4	12,782	-0.03%
2021/06/29	3	41.78	13	41.97	41.80	-10	12,819	-0.08%
2021/06/28	6	41.88	2.5	42.18	42.15	3.5	12,915	0.03%
2021/06/25	3	42.03	2	42.25	42.00	1	12,959	0.01%
2021/06/24	46	42.41	1.5	42.30	42.25	44.5	12,962	0.34%
2021/06/23	15	42.63	56	42.42	43.40	-41	12,804	-0.32%
2021/06/22	5	40.40	12	40.28	40.20	-7	12,204	-0.06%
2021/06/21	14	39.75	2	39.63	39.40	12	12,196	0.10%
2021/06/18	17	41.00	7	41.31	40.55	10	12,106	0.08%
2021/06/17	30	41.13	23	41.06	41.00	7	11,999	0.06%
2021/06/16	10	41.04	23	40.48	41.05	-13	11,813	-0.11%
2021/06/15	46	39.46	48	39.38	39.20	-2	11,597	-0.02%
2021/06/11	11	39.01	3	39.70	38.80	8	11,685	0.07%
2021/06/09	2	38.23	0	0.00	38.30	2	11,816	0.02%
2021/06/08	2	38.50	1	38.40	38.40	1	12,095	0.01%
2021/06/07	0	0.00	3	37.60	38.10	-3	12,237	-0.02%
2021/06/04	2	38.60	0	0.00	38.80	2	12,263	0.02%
2021/06/03	1	38.70	6	38.72	38.90	-5	12,386	-0.04%
2021/06/02	22	39.32	0	0.00	38.75	22	12,440	0.18%
2021/06/01	0	0.00	1	39.80	39.45	-1	12,471	-0.01%
2021/05/31	1	38.35	0	0.00	38.40	1	12,385	0.01%
2021/05/28	0	0.00	3	37.88	38.30	-3	12,391	-0.02%
2021/05/27	1	37.20	5	37.70	37.50	-4	12,357	-0.03%
2021/05/26	5	37.09	3	37.17	37.20	2	12,288	0.02%
2021/05/25	4	36.58	16	36.27	36.70	-12	12,263	-0.10%
2021/05/24	6	35.33	16	35.25	35.40	-10	12,192	-0.08%
2021/05/21	17	35.19	5	35.96	35.00	12	12,207	0.10%
2021/05/20	10	35.12	10	35.56	35.45	0	12,346	0.00%
2021/05/19	8	35.03	3	35.27	35.20	5	12,407	0.04%
2021/05/18	0	0.00	13	34.95	35.60	-13	12,440	-0.10%
2021/05/17	3	32.47	3.1	33.43	33.25	-0.1	12,492	0.00%
2021/05/14	4	34.94	0	0.00	34.70	4	12,504	0.03%
2021/05/13	8	33.83	11	34.45	34.70	-3	12,415	-0.02%
2021/05/12	7	35.47	2	33.55	33.60	5	12,209	0.04%
2021/05/11	10	37.48	59	37.59	36.40	-49	11,932	-0.41%
2021/05/10	15	39.08	3	39.18	38.85	12	11,839	0.10%
2021/05/07	52	39.55	37	39.05	39.65	15	11,902	0.13%
2021/05/06	20	38.11	4	38.21	37.60	16	11,827	0.14%
2021/05/05	21	39.43	1	40.00	38.70	20	11,586	0.17%
2021/05/04	3	39.95	1	40.90	40.00	2	11,588	0.02%
2021/05/03	14	42.18	1	42.15	41.80	13	11,775	0.11%
2021/04/29	2	43.83	4	43.65	43.35	-2	11,697	-0.02%
2021/04/28	2	43.21	7	43.22	43.75	-5	11,604	-0.04%
2021/04/27	3	42.43	3	42.75	42.50	0	11,475	0.00%
2021/04/26	12	42.66	0	0.00	42.45	12	11,519	0.10%
2021/04/23	10	42.35	3	42.42	42.40	7	11,637	0.06%
2021/04/22	14	42.21	0	0.00	42.00	14	12,120	0.12%
2021/04/21	5	42.89	2	43.18	42.75	3	12,731	0.02%
2021/04/20	7	43.05	7.2	43.07	43.20	-0.2	12,849	0.00%
2021/04/19	5	42.71	3	42.90	42.75	2	12,869	0.02%
2021/04/16	9	42.52	15	42.57	42.50	-6	12,819	-0.05%
2021/04/15	6	42.47	6	42.39	42.50	0	12,960	0.00%
2021/04/14	10	42.32	7	42.24	42.10	3	13,048	0.02%
2021/04/13	21.1	43.03	4.8	43.11	42.75	16.3	13,219	0.12%
2021/04/12	5	43.37	0.3	43.45	43.30	4.8	13,260	0.04%
2021/04/09	27.3	44.02	21	43.87	43.80	6.3	13,368	0.05%
2021/04/08	10.2	44.60	10	44.69	45.25	0.2	13,092	0.00%
2021/04/07	4	43.03	12	43.95	44.50	-8	12,668	-0.06%
2021/04/06	0	0.00	3	42.93	42.90	-3	12,494	-0.02%
2021/04/01	4	42.78	2	42.90	42.70	2	12,548	0.02%
2021/03/31	8	42.96	1	42.90	42.90	7	12,519	0.06%
2021/03/30	6	43.23	2	43.25	43.15	4	12,456	0.03%
2021/03/29	8	43.85	1	43.75	43.50	7	12,466	0.06%
2021/03/26	6	43.38	5	43.54	43.55	1	12,456	0.01%
2021/03/25	2	43.05	2	43.10	42.90	0	12,374	0.00%
2021/03/24	2	42.90	0	0.00	42.80	2	12,387	0.02%
2021/03/23	3	42.87	1	42.75	42.85	2	12,546	0.02%
2021/03/22	5	43.00	1	43.00	42.95	4	12,656	0.03%
2021/03/19	5	42.65	0	0.00	43.00	5	12,852	0.04%
2021/03/18	0	0.00	6	42.77	43.15	-6	12,934	-0.05%
2021/03/17	12	42.53	6	42.21	42.25	6	13,209	0.05%
2021/03/16	3	42.60	2	42.55	42.60	1	13,565	0.01%
2021/03/15	5	42.70	6	42.98	42.75	-1	13,882	-0.01%
2021/03/12	6	42.83	1	42.85	42.75	5	14,095	0.04%
2021/03/11	5	42.32	1	42.30	42.30	4	14,223	0.03%
2021/03/09	1	41.95	0	0.00	42.25	1	14,756	0.01%
2021/03/08	2	42.45	4	42.65	42.40	-2	14,970	-0.01%
2021/03/05	4	43.49	0	0.00	42.90	4	15,179	0.03%
2021/03/04	3	43.83	4	43.93	43.50	-1	15,588	-0.01%
2021/03/03	5	43.79	11	44.00	43.90	-6	16,233	-0.04%
2021/03/02	2	44.45	1	43.70	43.60	1	16,666	0.01%
2021/02/26	0	0.00	1	43.85	44.10	-1	16,977	-0.01%
2021/02/24	1	45.05	4	44.46	44.05	-3	17,573	-0.02%
2021/02/23	1	44.80	2	44.98	44.75	-1	17,586	-0.01%
2021/02/22	10	45.03	12	45.10	45.00	-2	17,692	-0.01%
2021/02/19	2	44.13	2	44.13	44.35	0	17,644	0.00%
2021/02/18	1	43.85	1	44.25	43.95	0	17,771	0.00%
2021/02/17	4	43.94	0	0.00	43.85	4	17,898	0.02%
2021/02/05	17	43.51	3.5	43.33	43.40	13.5	17,998	0.07%
2021/02/04	2	42.20	2	42.18	42.15	0	18,487	0.00%
2021/02/03	5.3	42.11	1	42.00	41.95	4.3	18,648	0.02%
2021/02/02	4	42.08	0	0.00	42.00	4	18,874	0.02%
2021/02/01	26	41.75	20	42.09	41.90	6	19,014	0.03%
2021/01/29	1	42.55	0	0.00	42.45	1	19,199	0.01%
2021/01/28	4	43.23	3	43.20	43.15	1	19,193	0.01%
2021/01/27	4	43.64	0	0.00	43.80	4	19,271	0.02%
2021/01/26	0	0.00	1	43.75	43.75	-1	19,254	-0.01%
2021/01/25	4	44.96	8	45.20	44.95	-4	19,103	-0.02%
2021/01/22	10	43.70	16	43.57	44.15	-6	18,774	-0.03%
2021/01/21	1	43.05	7	42.76	42.70	-6	18,754	-0.03%
2021/01/20	11	42.99	0	0.00	42.65	11	18,800	0.06%
2021/01/19	22	43.95	0	0.00	43.75	22	18,607	0.12%
2021/01/18	4	43.70	3	43.70	44.15	1	18,593	0.01%
2021/01/15	17	45.69	4	45.45	44.80	13	18,601	0.07%
2021/01/14	24	46.37	46	46.56	46.70	-22	18,293	-0.12%
2021/01/13	0	0.00	2	44.50	44.90	-2	17,949	-0.01%
2021/01/12	1	43.85	0	0.00	43.85	1	18,092	0.01%
2021/01/11	4	44.75	3	44.85	44.90	1	18,612	0.01%
2021/01/08	1	44.70	31	44.93	44.75	-30	18,733	-0.16%
2021/01/07	13	44.43	4	44.55	44.40	9	18,611	0.05%
2021/01/06	3	45.55	6	44.89	44.50	-3	18,624	-0.02%
2021/01/05	7	44.59	33	44.70	44.95	-26	18,417	-0.14%
2021/01/04	23	44.40	12	44.35	44.60	11	18,456	0.06%
2020/12/31	1	43.50	1	43.50	43.50	0	18,705	0.00%
2020/12/30	1	43.50	0	0.00	43.50	1	18,822	0.01%
2020/12/29	7	43.36	2	43.45	43.15	5	19,498	0.03%
2020/12/28	5	43.77	0	0.00	43.70	5	19,815	0.03%
2020/12/25	4	43.70	0	0.00	43.75	4	19,983	0.02%
2020/12/24	2	43.88	1	44.10	43.75	1	20,069	0.00%
2020/12/23	6	43.18	2	43.43	43.20	4	20,155	0.02%
2020/12/22	2	43.90	0	0.00	43.15	2	20,428	0.01%
2020/12/21	7	43.97	17	43.73	43.90	-10	20,608	-0.05%
2020/12/18	5	44.36	10	44.35	44.15	-5	20,573	-0.02%
2020/12/17	7	44.59	2	44.63	44.50	5	20,678	0.02%
2020/12/16	5	44.15	12	44.20	44.40	-7	20,705	-0.03%
2020/12/15	13	43.75	8	43.90	43.35	5	20,614	0.02%
2020/12/14	8	44.16	4	44.68	44.15	4	20,435	0.02%
2020/12/11	59	44.63	36	44.74	44.35	23	20,484	0.11%
2020/12/10	25	46.06	6	45.64	45.50	19	20,316	0.09%
2020/12/09	22	47.50	7	47.33	47.20	15	20,238	0.07%
2020/12/08	13	47.24	41	47.33	47.85	-28	20,205	-0.14%
2020/12/07	13	47.68	64	47.53	47.35	-51	20,647	-0.25%
2020/12/04	51	47.21	36	46.98	47.20	15	20,442	0.07%
2020/12/03	40	47.66	5	47.95	47.60	35	20,121	0.17%
2020/12/02	38	47.68	40	47.57	47.45	-2	20,090	-0.01%
2020/12/01	32	47.90	2	47.75	48.20	30	19,979	0.15%
2020/11/30	34	49.23	42	48.81	48.05	-8	19,938	-0.04%
2020/11/27	51	47.89	41	48.10	48.40	10	19,702	0.05%
2020/11/26	19	46.97	48	46.28	47.45	-29	19,443	-0.15%
2020/11/25	14	46.08	55	46.40	45.75	-41	19,207	-0.21%
2020/11/24	40	47.67	42	47.36	46.85	-2	19,061	-0.01%
2020/11/23	0	0.00	5	47.12	46.75	-5	18,805	-0.03%
2020/11/20	16	46.33	10	46.44	46.25	6	18,968	0.03%
2020/11/19	4	46.53	19	46.73	46.50	-15	19,129	-0.08%
2020/11/18	3	46.42	11	46.55	46.35	-8	19,335	-0.04%
2020/11/17	7	47.18	6	47.10	46.65	1	19,912	0.01%
2020/11/16	9	47.07	5	46.89	46.80	4	20,442	0.02%
2020/11/13	29	46.93	22	46.93	46.70	7	20,731	0.03%
2020/11/12	23	47.17	15	47.31	46.90	8	20,835	0.04%
2020/11/11	21	45.39	20	45.71	45.85	1	20,461	0.00%
2020/11/10	12	44.93	7	45.48	44.90	5	20,732	0.02%
2020/11/09	31	45.84	6	45.25	45.25	25	21,800	0.11%
2020/11/06	18	45.82	10	45.52	45.30	8	22,576	0.04%
2020/11/05	0	0.00	7	44.44	44.70	-7	23,229	-0.03%
2020/11/04	7	43.63	2	43.80	43.80	5	24,048	0.02%
2020/11/03	5	43.85	12	43.79	43.75	-7	24,687	-0.03%
2020/11/02	8	43.12	17	42.94	43.25	-9	25,601	-0.04%
2020/10/30	6	43.84	1	43.95	43.55	5	27,081	0.02%
2020/10/29	1	44.35	1	43.75	44.55	0	27,382	0.00%
2020/10/28	3	44.70	41	44.64	44.55	-38	27,423	-0.14%
2020/10/27	1	45.65	0	0.00	45.60	1	27,518	0.00%
2020/10/26	3	46.20	10	46.20	45.70	-7	27,982	-0.03%
2020/10/23	7	46.48	6	46.68	46.45	1	28,080	0.00%
2020/10/22	6	46.64	9	46.91	47.00	-3	28,204	-0.01%
2020/10/21	20	46.71	5	47.26	46.35	15	28,313	0.05%
2020/10/20	24	46.28	7	46.51	46.25	17	28,481	0.06%
2020/10/19	22	46.56	30	46.50	46.80	-8	28,705	-0.03%
2020/10/16	3	44.65	10	45.15	43.60	-7	28,456	-0.02%
2020/10/15	6	45.40	4	45.34	45.10	2	29,164	0.01%
2020/10/14	4	45.44	2	45.53	45.05	2	29,634	0.01%
2020/10/13	5	44.97	5	45.68	45.70	0	29,856	0.00%
2020/10/12	33	46.54	3	45.35	45.30	30	30,054	0.10%
2020/10/08	31	45.88	19	46.44	46.30	12	30,053	0.04%
2020/10/07	34	44.58	13	44.88	44.90	21	29,831	0.07%
2020/10/06	51	43.40	25	44.52	45.00	26	29,996	0.09%
2020/10/05	24	42.73	4	42.54	42.90	20	29,823	0.07%
2020/09/30	4	40.71	3	40.67	40.75	1	29,671	0.00%
2020/09/29	3	41.90	0	0.00	41.55	3	29,783	0.01%
2020/09/25	24	42.13	25	41.75	41.15	-1	30,399	0.00%
2020/09/24	16	43.63	63	43.88	43.05	-47	30,492	-0.15%
2020/09/23	17	45.84	17	45.72	45.00	0	30,640	0.00%
2020/09/22	22	45.79	35	45.79	45.70	-13	30,888	-0.04%
2020/09/21	20	47.15	60	46.88	47.25	-40	31,357	-0.13%
2020/09/18	4	47.00	11	47.01	46.95	-7	31,337	-0.02%
2020/09/17	25	47.29	16	46.93	47.00	9	31,523	0.03%
2020/09/16	37	47.41	19	47.46	47.05	18	31,661	0.06%
2020/09/15	22	47.61	10	47.63	47.50	12	31,599	0.04%
2020/09/14	36	47.18	39	47.66	46.60	-3	31,791	-0.01%
2020/09/11	14	47.23	24	47.02	47.30	-10	32,083	-0.03%
2020/09/10	65	46.90	82	47.04	46.25	-17	32,395	-0.05%
2020/09/09	6	44.78	13	44.88	45.15	-7	31,771	-0.02%
2020/09/08	28	44.41	15	44.36	44.05	13	31,868	0.04%
2020/09/07	15	45.03	9	45.13	44.40	6	32,136	0.02%
2020/09/04	7	44.61	35	44.80	44.80	-28	32,370	-0.09%
2020/09/03	29	44.84	24	44.75	44.40	5	32,591	0.02%
2020/09/02	45	45.26	17	44.96	45.00	28	32,629	0.09%
2020/09/01	11	44.81	11	44.90	45.40	0	32,858	0.00%
2020/08/31	41	43.79	25	43.92	43.65	16	32,742	0.05%
2020/08/28	8	43.88	4	43.95	44.30	4	33,059	0.01%
2020/08/27	12	44.33	2	44.48	43.80	10	33,321	0.03%
2020/08/26	10	44.17	132	44.10	44.35	-122	33,705	-0.36%	大賣/鉅額交易
2020/08/25	37	45.48	72	45.05	45.05	-35	33,837	-0.10%
2020/08/24	46	45.34	14.4	45.19	45.45	31.6	33,911	0.09%
2020/08/21	14	45.65	11	45.58	45.15	3	34,534	0.01%
2020/08/20	40	45.51	71	46.05	44.05	-31	34,238	-0.09%
2020/08/19	43	48.74	73	48.53	47.70	-30	33,907	-0.09%
2020/08/18	6	49.68	82	49.30	49.15	-76	33,793	-0.22%
2020/08/17	22	50.50	29	50.42	50.20	-7	33,918	-0.02%
2020/08/14	44	50.01	31	49.77	50.50	13	34,313	0.04%
2020/08/13	149	50.66	220	51.06	49.25	-71	34,217	-0.21%	大買/大賣/
2020/08/12	66	53.13	35	53.17	53.10	31	33,525	0.09%
2020/08/11	54	52.79	31	52.77	52.50	23	33,359	0.07%
2020/08/10	135	51.45	132	52.24	51.00	3	33,122	0.01%	大買/大賣/
2020/08/07	30	53.68	29	53.37	52.80	1	32,895	0.00%
2020/08/06	34	53.25	50	53.40	53.40	-16	32,555	-0.05%
2020/08/05	70	52.25	141	52.22	52.50	-71	32,338	-0.22%	大賣/
2020/08/04	24	48.96	14	49.67	49.55	10	31,486	0.03%
2020/08/03	6	48.66	4	48.61	48.50	2	31,569	0.01%
2020/07/31	27	48.54	17	48.63	48.50	10	32,031	0.03%
2020/07/30	102	48.78	54	48.27	49.25	48	32,010	0.15%	大買/
2020/07/29	24	47.18	21	47.19	47.25	3	31,895	0.01%
2020/07/28	66	47.55	6	47.25	46.90	60	32,192	0.19%
2020/07/27	57	48.20	4	48.13	47.55	53	32,879	0.16%
2020/07/24	11	48.75	112	48.26	48.40	-101	33,427	-0.30%	大賣/鉅額交易
2020/07/23	12	50.43	27	50.30	50.30	-15	33,217	-0.05%
2020/07/22	16	49.48	16	49.66	49.45	0	33,065	0.00%
2020/07/21	55	49.29	27	49.44	49.00	28	33,126	0.08%
2020/07/20	18	46.51	8	47.58	48.40	10	32,756	0.03%
2020/07/17	8	46.07	9	46.18	45.85	-1	32,592	0.00%
2020/07/16	17	45.82	21	45.48	45.45	-4	33,170	-0.01%
2020/07/15	23	44.57	10	44.94	44.55	13	33,437	0.04%
2020/07/14	43	45.71	7	45.98	45.50	36	33,917	0.11%
2020/07/13	18	44.94	14	44.91	45.40	4	33,967	0.01%
2020/07/10	43	46.21	21	45.82	45.15	22	34,161	0.06%
2020/07/09	3	49.23	10	49.48	49.00	-7	34,187	-0.02%
2020/07/08	31	49.96	25	49.82	49.80	6	34,151	0.02%
2020/07/07	9	49.46	3	49.95	49.35	6	34,128	0.02%
2020/07/06	11	49.61	16	49.89	50.00	-5	34,344	-0.01%
2020/07/03	10	48.50	20	48.58	48.50	-10	34,444	-0.03%
2020/07/02	47	47.68	40	47.81	48.00	7	34,802	0.02%
2020/07/01	43	47.69	24	47.55	47.20	19	34,772	0.05%
2020/06/30	32	47.82	28	48.18	47.70	4	34,841	0.01%
2020/06/29	8	47.05	16	47.22	46.70	-8	34,695	-0.02%
2020/06/24	19	46.39	11	46.72	47.10	8	34,962	0.02%
2020/06/23	26	46.32	40	46.29	46.00	-14	35,446	-0.04%
2020/06/22	21	46.82	15	46.70	46.60	6	36,010	0.02%
2020/06/19	39	47.27	31	47.37	47.45	8	36,293	0.02%
2020/06/18	30	47.12	26	47.26	47.85	4	36,159	0.01%
2020/06/17	41	46.01	41	46.18	46.05	0	35,660	0.00%
2020/06/16	16	44.69	19	44.77	44.80	-3	35,667	-0.01%
2020/06/15	24	44.59	44	44.32	43.70	-20	35,849	-0.06%
2020/06/12	39	44.44	39	44.52	45.00	0	36,083	0.00%
2020/06/11	21	46.04	28	45.51	44.50	-7	36,124	-0.02%
2020/06/10	44	46.24	20	45.96	46.00	24	36,030	0.07%
2020/06/09	17	45.32	20	45.37	45.60	-3	36,039	-0.01%
2020/06/08	23	45.02	40	45.24	45.25	-17	36,199	-0.05%
2020/06/05	25	44.85	19	44.54	44.25	6	36,074	0.02%
2020/06/04	1	44.80	18	44.98	44.60	-17	36,091	-0.05%
2020/06/03	35	44.01	41	43.99	44.05	-6	35,916	-0.02%
2020/06/02	10	43.39	20	43.47	43.20	-10	35,702	-0.03%
2020/06/01	16	42.76	19	42.92	43.20	-3	35,377	-0.01%
2020/05/29	28	42.09	24	41.91	42.00	4	35,022	0.01%
2020/05/28	56	42.30	75	42.57	42.10	-19	34,916	-0.05%
2020/05/27	12	40.98	17	40.84	40.95	-5	34,122	-0.01%
2020/05/26	15	40.40	8	40.24	40.15	7	34,051	0.02%
2020/05/25	34	38.87	89	38.90	40.15	-55	33,907	-0.16%
2020/05/22	24	40.12	22	39.97	39.60	2	33,612	0.01%
2020/05/21	20	40.34	15	40.48	41.30	5	33,201	0.02%
2020/05/20	20	39.09	28	39.22	39.15	-8	32,618	-0.02%
2020/05/19	28	39.36	9	39.65	39.30	19	32,530	0.06%
2020/05/18	20	39.35	71	39.09	38.85	-51	31,990	-0.16%
2020/05/15	19	42.46	61	42.19	42.00	-42	31,299	-0.13%
2020/05/14	132	43.68	238	42.29	41.95	-106	30,723	-0.35%	大買/大賣/鉅額交易
2020/05/13	9	43.99	9	44.05	44.10	0	30,202	0.00%
2020/05/12	24	43.62	32	43.85	44.25	-8	30,079	-0.03%
2020/05/11	34	43.23	32	43.35	43.00	2	29,914	0.01%
2020/05/08	5	41.89	4	41.71	41.55	1	29,380	0.00%
2020/05/07	9	40.80	34	40.39	41.00	-25	29,258	-0.09%
2020/05/06	26	39.43	5	39.48	39.25	21	28,739	0.07%
2020/05/05	34	39.99	46	39.46	39.10	-12	28,655	-0.04%
2020/05/04	60	39.70	15	39.63	39.50	45	28,432	0.16%
2020/04/30	10	39.24	17	39.58	39.95	-7	28,255	-0.02%
2020/04/29	70	37.08	9.1	37.66	37.55	60.9	27,612	0.22%
2020/04/28	23	36.71	18	36.66	36.45	5	27,050	0.02%
2020/04/27	26	35.91	32	36.05	36.65	-6	26,985	-0.02%
2020/04/24	33	35.56	134	35.34	35.45	-101	26,688	-0.38%	大賣/鉅額交易
2020/04/23	96	36.08	2	36.23	35.35	94	26,299	0.36%
2020/04/22	25	35.27	16	35.39	35.70	9	25,993	0.03%
2020/04/21	44.1	36.56	58	36.76	35.70	-13.9	25,836	-0.05%
2020/04/20	104	36.56	140	36.53	36.75	-36	25,133	-0.14%	大買/大賣/
2020/04/17	19	36.02	24	35.82	35.40	-5	24,815	-0.02%
2020/04/16	15	34.99	3	34.57	34.70	12	24,354	0.05%
2020/04/15	38	35.34	9.2	35.00	34.50	28.8	24,732	0.12%
2020/04/14	94	35.06	25	34.94	34.90	69	24,488	0.28%
2020/04/13	11	33.84	2	34.10	33.60	9	24,494	0.04%
2020/04/10	8	34.06	5	34.12	34.20	3	24,821	0.01%
2020/04/09	85	35.09	32	34.50	34.00	53	25,514	0.21%
2020/04/08	19	35.23	29	35.04	35.20	-10	25,418	-0.04%
2020/04/07	46	34.41	43	34.67	34.70	3	24,919	0.01%
2020/04/06	40	32.30	5	32.27	32.65	35	24,255	0.14%
2020/04/01	18	31.50	20	31.31	31.75	-2	23,929	-0.01%
2020/03/31	32	31.24	18	31.37	31.25	14	23,832	0.06%
2020/03/30	46	30.68	56	30.31	31.10	-10	23,473	-0.04%
2020/03/27	256	32.05	74	32.20	30.80	182	23,145	0.79%	大買/鉅額交易
2020/03/26	67	29.82	57	30.13	31.30	10	22,533	0.04%
2020/03/25	32	29.03	58	29.07	29.40	-26	21,867	-0.12%
2020/03/24	80	26.54	25	26.50	26.75	55	21,608	0.25%
2020/03/23	1	24.65	1	24.75	24.50	0	21,739	0.00%
2020/03/20	32	25.70	6	25.36	25.85	26	21,736	0.12%
2020/03/19	17	24.53	20	24.35	23.50	-3	21,555	-0.01%
2020/03/18	4	26.59	4	26.85	26.10	0	21,752	0.00%
2020/03/17	42	28.50	3	29.30	27.70	39	21,544	0.18%
2020/03/16	4	30.80	7	31.23	29.70	-3	21,262	-0.01%
2020/03/13	11	31.30	1	31.85	32.05	10	21,042	0.05%
2020/03/12	10	36.03	0	0.00	34.75	10	20,873	0.05%
2020/03/11	19	39.47	20	39.35	38.50	-1	20,670	0.00%
2020/03/10	16	38.33	2	37.95	38.75	14	20,469	0.07%
2020/03/09	8	39.93	6	39.85	38.90	2	20,550	0.01%
2020/03/06	0	0.00	1	40.25	41.15	-1	20,496	0.00%
2020/03/05	27	40.60	47	40.79	40.60	-20	20,648	-0.10%
2020/03/04	2	39.25	7	39.39	39.40	-5	20,493	-0.02%
2020/03/03	47	40.49	0	0.00	39.70	47	20,513	0.23%
2020/03/02	4	38.83	4	38.93	39.00	0	20,483	0.00%
2020/02/27	23	39.38	13	40.55	39.00	10	20,539	0.05%
2020/02/26	22	42.04	6	42.11	41.35	16	20,352	0.08%
2020/02/25	3	42.97	9	43.08	43.45	-6	20,386	-0.03%
2020/02/24	13	43.20	8	43.55	43.65	5	20,577	0.02%
2020/02/21	3	43.75	3	44.02	43.75	0	20,871	0.00%
2020/02/20	0	0.00	12	44.00	44.05	-12	21,172	-0.06%
2020/02/19	5	43.07	2	42.85	42.85	3	21,259	0.01%
2020/02/18	10	43.35	3	43.10	43.10	7	21,748	0.03%
2020/02/17	2	42.93	6	43.13	43.25	-4	22,448	-0.02%
2020/02/14	2	43.13	4	43.59	43.10	-2	23,240	-0.01%
2020/02/13	12	44.19	5	44.20	43.20	7	24,558	0.03%
2020/02/12	16	43.80	17	44.03	44.60	-1	25,914	0.00%
2020/02/11	0	0.00	11	40.55	41.85	-11	25,711	-0.04%
2020/02/10	32	39.70	21	39.24	39.75	11	25,801	0.04%
2020/02/07	1	41.15	6	41.13	41.05	-5	25,899	-0.02%
2020/02/06	11	42.00	27	42.10	42.25	-16	26,299	-0.06%
2020/02/05	9	41.03	4	41.05	41.20	5	26,896	0.02%
2020/02/04	1	40.65	6	41.69	41.30	-5	27,189	-0.02%
2020/02/03	13	39.79	2	40.10	40.00	11	27,672	0.04%
2020/01/31	2	40.80	0	0.00	40.90	2	28,052	0.01%
2020/01/30	28	43.86	5	42.69	41.85	23	28,072	0.08%
2020/01/20	10	46.10	15	46.42	46.45	-5	28,233	-0.02%
2020/01/17	2	46.00	2	45.45	45.45	0	28,649	0.00%
2020/01/16	6	46.04	14	45.97	45.55	-8	28,846	-0.03%
2020/01/15	6	46.75	5	46.47	46.30	1	28,983	0.00%
2020/01/14	6	46.77	15	46.79	46.80	-9	29,176	-0.03%
2020/01/13	14	46.42	13	46.35	46.35	1	29,078	0.00%
2020/01/10	7	45.56	10	45.31	45.65	-3	29,337	-0.01%
2020/01/09	7	45.11	16	45.18	45.20	-9	29,326	-0.03%
2020/01/08	17	43.48	19	43.33	43.40	-2	29,063	-0.01%
2020/01/07	10	42.83	36	43.11	43.20	-26	29,218	-0.09%
2020/01/06	31	42.07	16	41.83	41.65	15	29,767	0.05%
2020/01/03	29	44.67	19	44.83	43.85	10	29,727	0.03%
2020/01/02	19	46.48	17	46.88	47.00	2	29,685	0.01%
2019/12/31	1	45.20	1	45.00	45.10	0	29,739	0.00%
2019/12/30	8	44.88	0	45.10	44.90	8	30,178	0.03%
2019/12/27	7	45.30	7	45.10	45.40	0	30,544	0.00%
2019/12/26	7	45.25	1	45.15	45.15	6	31,259	0.02%
2019/12/25	10	46.85	22	46.25	46.40	-12	31,405	-0.04%
2019/12/24	0	0.00	2	46.60	46.25	-2	31,752	-0.01%
2019/12/23	10	46.45	10	45.90	45.90	0	31,981	0.00%
2019/12/20	12	46.30	14	46.65	46.80	-2	32,123	-0.01%
2019/12/19	5	46.50	3	46.40	45.90	2	32,661	0.01%
2019/12/18	9	46.11	6	46.21	46.00	3	33,134	0.01%
2019/12/17	4	47.90	11	47.93	47.90	-7	33,154	-0.02%
2019/12/16	13	46.65	15	47.12	47.90	-2	33,259	-0.01%
2019/12/13	14	47.52	4	46.69	45.80	10	33,304	0.03%
2019/12/12	22	48.03	24	48.75	48.75	-2	33,254	-0.01%
2019/12/11	2	47.68	0	0.00	47.70	2	33,557	0.01%
2019/12/10	1	48.20	2	48.15	48.30	-1	33,920	0.00%
2019/12/09	2	48.73	0	0.00	47.75	2	34,326	0.01%
2019/12/06	1	48.00	0	0.00	47.45	1	34,645	0.00%
2019/12/05	1	47.70	4	47.91	47.95	-3	35,780	-0.01%
2019/12/04	14	47.23	2	47.50	46.90	12	37,666	0.03%
2019/12/03	6	48.82	5	48.61	48.45	1	39,329	0.00%
2019/12/02	13	48.08	17	47.82	49.90	-4	39,620	-0.01%
2019/11/29	0	0.00	1	49.00	48.95	-1	39,645	0.00%
2019/11/28	12	49.43	9	49.42	49.40	3	39,863	0.01%
2019/11/27	3	50.27	1	50.30	50.00	2	41,176	0.00%
2019/11/26	1	50.70	1	50.20	50.50	0	41,983	0.00%
2019/11/25	1	49.90	3	49.97	49.60	-2	42,057	0.00%
2019/11/22	10	49.88	5	49.40	49.50	5	42,338	0.01%
2019/11/21	20	49.95	15	49.60	49.50	5	42,736	0.01%
2019/11/20	10	49.96	9	50.36	50.60	1	43,309	0.00%
2019/11/19	25	51.34	22	50.95	50.60	3	45,154	0.01%
2019/11/18	41	51.63	52	51.48	51.20	-11	45,711	-0.02%
2019/11/15	113	51.95	128	51.31	51.00	-15	45,973	-0.03%	大買/大賣/
2019/11/14	65	51.79	71	51.61	52.20	-6	46,146	-0.01%
2019/11/13	43	49.97	47	50.12	50.90	-4	46,986	-0.01%
2019/11/12	132	48.60	144	49.61	50.10	-12	47,221	-0.03%	大買/大賣/
2019/11/11	30	46.89	40	47.32	47.05	-10	46,232	-0.02%
2019/11/08	32	43.94	39	44.24	44.70	-7	44,678	-0.02%
2019/11/07	8	42.89	6	43.25	43.30	2	44,375	0.00%
2019/11/06	6	44.24	8	43.94	43.90	-2	44,263	0.00%
2019/11/05	13	45.09	19	45.27	45.45	-6	43,928	-0.01%
2019/11/04	37	44.71	38	44.80	45.00	-1	43,667	0.00%
2019/11/01	4	43.14	3	43.00	43.00	1	43,027	0.00%
2019/10/31	20	42.36	27	42.88	42.75	-7	42,830	-0.02%
2019/10/30	15	41.26	56	40.68	41.80	-41	42,219	-0.10%
2019/10/29	4	41.28	4	40.75	40.75	0	41,778	0.00%
2019/10/28	10	40.94	15	41.88	41.80	-5	41,663	-0.01%
2019/10/25	16.2	40.65	13	40.96	40.75	3.2	41,324	0.01%
2019/10/24	16	41.35	11	41.36	41.50	5	41,037	0.01%
2019/10/23	16	41.70	13	41.77	41.85	3	41,300	0.01%
2019/10/22	21	41.88	15	40.95	40.95	6	42,375	0.01%
2019/10/21	2	41.35	2	41.30	41.30	0	43,052	0.00%
2019/10/18	19	41.44	18	41.22	41.30	1	43,326	0.00%
2019/10/17	6	40.72	3	41.00	40.85	3	43,947	0.01%
2019/10/16	2	40.80	7	41.36	41.30	-5	44,070	-0.01%
2019/10/15	1	41.70	3	41.38	40.75	-2	43,931	0.00%
2019/10/14	9	41.22	62	41.27	41.20	-53	44,038	-0.12%
2019/10/09	63	39.37	17	38.68	38.60	46	43,419	0.11%
2019/10/08	33	38.62	59	38.91	38.95	-26	43,382	-0.06%
2019/10/07	27	38.39	26	38.37	38.15	1	42,489	0.00%
2019/10/04	9	37.74	8	37.78	37.90	1	41,966	0.00%
2019/10/03	5	37.35	92	37.23	37.70	-87	41,536	-0.21%
2019/10/02	86	37.59	14	37.04	37.80	72	41,033	0.18%
2019/10/01	6	35.68	4	35.68	35.90	2	40,230	0.00%
2019/09/27	14	34.87	4	34.50	34.75	10	39,831	0.03%
2019/09/26	4	35.58	0	0.00	35.60	4	39,393	0.01%
2019/09/25	1	36.40	0	0.00	36.10	1	39,158	0.00%
2019/09/24	16	36.77	143	36.73	35.80	-127	39,255	-0.32%	大賣/鉅額交易
2019/09/23	139	37.57	6	37.53	37.50	133	38,966	0.34%	大買/鉅額交易
2019/09/20	1	37.00	15.1	37.20	36.85	-14.1	38,463	-0.04%
2019/09/19	11	36.70	20	36.82	36.95	-9	37,999	-0.02%
2019/09/18	26	36.80	22	36.54	36.50	4	37,726	0.01%
2019/09/17	31	36.77	6	36.70	36.70	25	37,174	0.07%
2019/09/16	44	36.45	51	36.30	36.25	-7	37,095	-0.02%
2019/09/12	6	35.96	7	36.16	35.85	-1	36,562	0.00%
2019/09/11	15	35.57	15	35.55	35.55	0	36,167	0.00%
2019/09/10	24	35.81	18	35.69	35.70	6	35,595	0.02%
2019/09/09	85	36.42	224	36.30	35.55	-139	35,065	-0.40%	大賣/鉅額交易
2019/09/06	92	37.50	47	37.33	37.00	45	34,262	0.13%
2019/09/05	32	35.55	62	36.30	36.60	-30	32,356	-0.09%
2019/09/04	58	32.91	12	32.73	33.30	46	30,454	0.15%
2019/09/03	5	32.89	65	32.23	32.10	-60	30,089	-0.20%
2019/09/02	65	32.43	4.3	32.31	32.50	60.8	29,806	0.20%
2019/08/30	110	33.11	35	32.64	32.10	75	29,435	0.25%	大買/
2019/08/29	7	31.71	12	31.90	32.15	-5	28,021	-0.02%
2019/08/28	1	30.60	17	30.93	30.65	-16	27,048	-0.06%
2019/08/27	24	31.63	21	31.31	30.80	3	26,720	0.01%
2019/08/26	25	31.14	5	31.50	30.95	20	26,329	0.08%
2019/08/23	19	32.36	20.5	32.31	32.40	-1.5	25,684	-0.01%
2019/08/22	42	31.74	66	32.37	32.80	-24	24,986	-0.10%
2019/08/21	4	29.78	18	30.04	30.60	-14	22,932	-0.06%
2019/08/20	3	29.43	0	0.00	29.10	3	22,112	0.01%
2019/08/19	2	29.75	9	29.91	29.60	-7	21,683	-0.03%
2019/08/16	2	29.75	10	29.62	29.50	-8	21,065	-0.04%
2019/08/15	117	28.85	108	28.63	28.60	9	19,576	0.05%	大買/大賣/
2019/08/14	13	27.77	23	27.78	27.50	-10	18,507	-0.05%
2019/08/13	0	0.00	6	26.40	26.65	-6	18,053	-0.03%
2019/08/12	1	26.80	1	26.75	26.75	0	18,163	0.00%
2019/08/08	1	26.60	3	26.77	26.85	-2	18,476	-0.01%
2019/08/07	11	26.52	0	0.00	26.25	11	18,360	0.06%
2019/08/06	4	25.04	4	25.63	26.25	0	18,355	0.00%
2019/08/05	1	25.50	5	25.50	25.50	-4	18,274	-0.02%
2019/08/02	7	25.69	11	25.95	26.00	-4	18,250	-0.02%
2019/08/01	13	26.53	0	0.00	26.40	13	18,095	0.07%
2019/07/31	10	26.75	2	26.73	27.00	8	17,994	0.04%
2019/07/30	2	25.98	19	26.09	26.20	-17	17,759	-0.10%
2019/07/29	9	26.51	6	26.65	26.50	3	17,817	0.02%
2019/07/26	9	26.58	20	26.61	26.75	-11	17,716	-0.06%
2019/07/25	10	26.80	45	26.72	27.05	-35	17,541	-0.20%
2019/07/24	57	27.27	47	26.82	26.35	10	17,125	0.06%
2019/07/23	16	28.63	28	28.45	28.20	-12	16,007	-0.07%
2019/07/22	28	28.85	44	28.93	29.00	-16	14,988	-0.11%
2019/07/19	56	29.97	51	29.38	29.25	5	14,758	0.03%
2019/07/18	5	28.74	21	28.96	29.05	-16	14,620	-0.11%
2019/07/17	14	28.59	9	28.62	28.70	5	14,531	0.03%
2019/07/16	25	28.31	28	28.47	28.60	-3	14,662	-0.02%
2019/07/15	30	28.02	11	27.99	28.20	19	14,314	0.13%
2019/07/12	20	26.80	8	26.58	27.10	12	14,129	0.08%
2019/07/11	1	25.80	7	25.95	25.95	-6	14,174	-0.04%
2019/07/10	7	26.36	1	26.50	26.30	6	14,850	0.04%
2019/07/09	2	26.08	0	0.00	26.20	2	15,220	0.01%
2019/07/08	2	26.48	0	0.00	26.40	2	16,078	0.01%
2019/07/05	1	26.65	0	0.00	26.70	1	16,403	0.01%
2019/07/04	3	26.80	1	26.85	26.90	2	16,726	0.01%
2019/07/02	2	26.60	3	26.70	26.65	-1	17,478	-0.01%
2019/07/01	32	26.62	33	26.56	26.60	-1	18,100	-0.01%
2019/06/28	15	26.19	1	26.15	26.05	14	18,963	0.07%
2019/06/27	1	25.55	6	25.81	26.00	-5	20,197	-0.02%
2019/06/25	4	25.49	1	25.85	25.30	3	20,709	0.01%
2019/06/24	1	25.70	0	0.00	25.80	1	20,854	0.00%
2019/06/21	3	25.88	12	26.16	25.95	-9	20,896	-0.04%
2019/06/20	0	0.00	2	25.40	25.35	-2	20,493	-0.01%
2019/06/19	0	0.00	18	25.28	25.25	-18	20,503	-0.09%
2019/06/18	4	24.93	2	25.10	24.85	2	20,559	0.01%
2019/06/17	2	24.90	2	25.20	24.95	0	20,649	0.00%
2019/06/14	22	25.31	43	25.17	25.00	-21	20,766	-0.10%
2019/06/13	0	0.00	1	25.25	25.35	-1	20,360	0.00%
2019/06/12	2	24.95	3	25.12	25.20	-1	20,296	0.00%
2019/06/11	11	24.88	14	24.86	24.90	-3	20,305	-0.01%
2019/06/10	0	0.00	32	24.12	24.35	-32	20,085	-0.16%
2019/06/06	4	23.40	0	0.00	23.40	4	20,058	0.02%
2019/06/05	14	23.62	13	23.97	23.45	1	20,117	0.00%
2019/06/04	10	23.40	16	23.52	23.50	-6	20,139	-0.03%
2019/06/03	2	22.90	6	23.28	23.35	-4	20,228	-0.02%
2019/05/31	6	23.15	9	23.21	23.15	-3	20,259	-0.01%
2019/05/30	9	22.79	29	22.67	22.80	-20	20,363	-0.10%
2019/05/29	6	22.12	0	0.00	22.05	6	20,338	0.03%
2019/05/28	18	22.84	2	23.35	22.60	16	20,280	0.08%
2019/05/27	17	22.77	14	23.03	23.15	3	20,272	0.01%
2019/05/24	28	23.31	7	23.44	23.00	21	20,291	0.10%
2019/05/23	26	23.42	37	23.65	23.70	-11	20,268	-0.05%
2019/05/22	18	23.68	24	23.91	23.55	-6	20,365	-0.03%
2019/05/21	3	23.13	0	0.00	23.20	3	20,493	0.01%
2019/05/20	10	23.64	5	24.00	23.50	5	21,209	0.02%
2019/05/17	10	23.80	17	24.23	23.75	-7	21,337	-0.03%
2019/05/16	135	24.65	126	24.49	23.65	9	21,310	0.04%	大買/大賣/
2019/05/15	0	0.00	11	23.93	23.95	-11	21,224	-0.05%
2019/05/14	0	0.00	3	23.15	23.50	-3	21,291	-0.01%
2019/05/13	42	23.31	34	23.12	23.10	8	21,387	0.04%
2019/05/10	23	24.31	27	24.53	24.00	-4	21,375	-0.02%
2019/05/09	31	24.52	9	24.81	24.35	22	21,316	0.10%
2019/05/08	10	24.49	33	24.91	25.00	-23	21,224	-0.11%
2019/05/07	16	24.94	24	24.98	24.80	-8	21,241	-0.04%
2019/05/06	52	24.69	18	24.79	24.50	34	21,236	0.16%
2019/05/03	5	25.75	5	25.83	25.75	0	20,972	0.00%
2019/05/02	10	25.74	12	25.89	25.70	-2	20,975	-0.01%
2019/04/30	12	25.26	7	25.53	25.55	5	20,948	0.02%
2019/04/29	22	25.49	30	25.71	25.90	-8	20,870	-0.04%
2019/04/26	9	25.72	2	25.70	25.70	7	20,598	0.03%
2019/04/25	38	26.11	44	26.06	26.10	-6	20,614	-0.03%
2019/04/24	69	26.02	38	25.91	25.85	31	20,653	0.15%
2019/04/23	36	27.67	66	27.42	27.55	-30	19,663	-0.15%
2019/04/22	1	28.00	10	28.20	28.10	-9	19,327	-0.05%
2019/04/19	75	27.68	76	27.52	27.35	-1	18,894	-0.01%
2019/04/18	18	27.21	138	27.25	27.00	-120	18,667	-0.64%	大賣/鉅額交易
2019/04/17	20	27.96	5	28.15	27.50	15	18,384	0.08%
2019/04/16	71	28.51	81	28.27	28.05	-10	17,818	-0.06%
2019/04/15	2	27.48	1	27.60	27.35	1	17,098	0.01%
2019/04/12	102	27.76	50	27.83	27.55	52	16,723	0.31%	大買/
2019/04/11	160	27.16	12	26.65	26.80	148	15,825	0.94%	大買/鉅額交易
2019/04/10	0	0.00	4	26.83	26.90	-4	15,437	-0.03%
2019/04/09	1	26.60	10	26.56	26.45	-9	15,118	-0.06%
2019/04/08	15	27.46	106	27.14	27.05	-91	14,820	-0.61%	大賣/
2019/04/03	54	26.66	49	26.65	26.60	5	14,225	0.04%
2019/04/02	49	26.34	54	26.19	26.40	-5	13,501	-0.04%
2019/04/01	44	25.36	49	25.33	25.30	-5	12,231	-0.04%
2019/03/29	112	23.44	32	23.29	23.70	80	10,574	0.76%	大買/
2019/03/28	60	22.55	61	22.37	22.70	-1	10,037	-0.01%
2019/03/27	8	22.10	2	22.43	22.70	6	10,028	0.06%
2019/03/26	11	21.80	0	0.00	21.70	11	10,195	0.11%
2019/03/25	1	21.80	0	0.00	22.00	1	10,179	0.01%
2019/03/21	13	22.75	15	22.57	22.60	-2	10,207	-0.02%
2019/03/20	7	22.42	0	0.00	22.35	7	10,283	0.07%
2019/03/19	6	22.38	18	22.61	22.35	-12	10,382	-0.12%
2019/03/18	12	21.80	1	22.25	22.15	11	10,457	0.11%
2019/03/15	4	21.55	4	21.75	21.80	0	10,411	0.00%
2019/03/14	5	21.90	0	0.00	21.50	5	10,552	0.05%
2019/03/12	10	22.55	0	0.00	22.40	10	10,932	0.09%
2019/03/11	10	22.15	10	22.10	22.10	0	11,167	0.00%
2019/03/08	1	21.60	0	0.00	21.65	1	11,761	0.01%
2019/03/07	4	22.64	38	22.58	22.20	-34	11,895	-0.29%
2019/03/06	0	0.00	1	23.00	22.90	-1	12,051	-0.01%
2019/03/05	27	23.22	0	0.00	22.80	27	12,248	0.22%
2019/03/04	1	22.90	51	22.55	22.95	-50	12,222	-0.41%
2019/02/26	1	22.85	0	0.00	23.05	1	12,267	0.01%
2019/02/25	0	0.00	1	22.90	23.00	-1	12,418	-0.01%
2019/02/22	11	23.10	2	23.08	23.00	9	12,358	0.07%
2019/02/21	70	23.20	0	0.00	23.20	70	12,366	0.57%
2019/02/20	2	22.85	0	0.00	22.95	2	12,650	0.02%
2019/02/19	0	0.00	16	22.62	23.05	-16	12,561	-0.13%
2019/02/18	0	0.00	2	21.75	21.90	-2	11,968	-0.02%
2019/02/15	4	21.50	0	0.00	21.55	4	12,015	0.03%
2019/02/14	10	22.10	0	0.00	21.50	10	12,021	0.08%
2019/02/12	0	0.00	32	21.35	21.60	-32	12,446	-0.26%
2019/02/11	14	21.01	0	0.00	21.20	14	12,566	0.11%
2019/01/30	20	20.70	0	0.00	20.60	20	12,660	0.16%
2019/01/29	2	20.60	19	20.60	20.80	-17	13,024	-0.13%
2019/01/28	13	21.15	28	21.04	20.85	-15	13,415	-0.11%
2019/01/25	0	0.00	20	20.90	20.70	-20	13,626	-0.15%
2019/01/24	0	0.00	5	20.45	20.50	-5	13,733	-0.04%
2019/01/23	0	0.00	5	20.40	20.50	-5	13,935	-0.04%
2019/01/22	6	20.42	0	0.00	20.20	6	14,072	0.04%
2019/01/21	0	0.00	11	20.81	20.70	-11	14,161	-0.08%
2019/01/18	0	0.00	14	20.45	20.60	-14	14,266	-0.10%
2019/01/16	11	20.56	2	20.43	20.60	9	14,495	0.06%
2019/01/15	0	0.00	3	20.18	20.20	-3	14,360	-0.02%
2019/01/10	0	0.00	10	20.05	20.05	-10	15,020	-0.07%
2019/01/09	3	19.95	0	0.00	19.90	3	15,386	0.02%
2019/01/07	0	0.00	4	19.93	19.90	-4	15,621	-0.03%
2019/01/04	11	19.27	0	0.00	19.20	11	15,783	0.07%
2019/01/03	0	0.00	1	20.00	19.80	-1	15,907	-0.01%
2019/01/02	1	19.95	0	0.00	19.85	1	16,019	0.01%
2018/12/26	1	19.90	0	0.00	19.90	1	16,926	0.01%
2018/12/25	3	20.00	0	0.00	20.15	3	17,065	0.02%
2018/12/22	0	0.00	100	20.65	20.60	-100	17,189	-0.58%
2018/12/21	1	20.30	1	20.50	20.95	0	17,410	0.00%
2018/12/20	5	20.51	0	0.00	20.60	5	17,722	0.03%
2018/12/19	11	21.67	10	21.90	21.30	1	17,714	0.01%
2018/12/18	1	20.75	0	0.00	21.05	1	17,683	0.01%
2018/12/17	1	21.30	0	0.00	21.05	1	17,765	0.01%
2018/12/14	4	21.41	0	0.00	21.50	4	17,781	0.02%
2018/12/13	6	21.90	2	21.80	21.95	4	17,820	0.02%
2018/12/11	5	21.45	4	21.30	21.10	1	17,662	0.01%
2018/12/10	2	20.48	1	20.60	20.65	1	17,651	0.01%
2018/12/07	3	20.95	2	21.28	21.20	1	17,651	0.01%
2018/12/06	20	20.70	0	0.00	20.35	20	17,640	0.11%
2018/12/05	3	21.75	7	21.73	21.80	-4	17,458	-0.02%
2018/12/04	0	0.00	9	22.26	22.40	-9	17,852	-0.05%
2018/12/03	11	21.78	7	21.63	22.30	4	17,951	0.02%
2018/11/30	3	20.20	20	20.47	20.40	-17	17,427	-0.10%
2018/11/29	18	20.35	6	20.20	20.00	12	17,294	0.07%
2018/11/28	1	20.20	1	20.25	20.35	0	17,213	0.00%
2018/11/27	0	0.00	0.2	19.90	19.85	-0.2	17,126	0.00%
2018/11/23	6	19.00	2	19.03	19.05	4	17,118	0.02%
2018/11/22	3	19.88	3	19.75	19.45	0	17,050	0.00%
2018/11/21	5	19.55	0	0.00	19.55	5	16,899	0.03%
2018/11/20	1	19.75	4	19.69	19.65	-3	16,952	-0.02%
2018/11/19	3	20.22	5	20.40	20.10	-2	17,034	-0.01%
2018/11/16	2	19.45	6	19.63	19.20	-4	16,955	-0.02%
2018/11/15	2	19.20	0	0.00	19.55	2	16,886	0.01%
2018/11/14	4	19.28	4	19.15	19.10	0	16,986	0.00%
2018/11/13	4	17.99	2	18.55	18.70	2	17,107	0.01%
2018/11/12	13	18.28	17	18.54	18.60	-4	17,024	-0.02%
2018/11/09	18	18.18	3	18.62	18.30	15	16,951	0.09%
2018/11/08	0	0.00	1	19.55	19.00	-1	16,502	-0.01%
2018/11/06	2	19.03	0	0.00	18.75	2	16,284	0.01%
2018/11/05	11	20.43	4	19.95	19.90	7	15,950	0.04%
2018/11/02	0	0.00	120	20.56	21.30	-120	15,614	-0.77%	大賣/鉅額交易
2018/11/01	15	20.26	2	20.03	20.30	13	15,470	0.08%
2018/10/31	6	19.77	8	19.39	19.80	-2	15,696	-0.01%
2018/10/30	10	19.12	20	19.15	19.15	-10	15,858	-0.06%
2018/10/26	20	18.63	0	0.00	18.35	20	16,437	0.12%
2018/10/25	3	18.45	3	18.70	18.25	0	16,927	0.00%
2018/10/23	100	20.50	0	0.00	20.10	100	16,963	0.59%
2018/10/22	6	20.40	9	20.62	20.80	-3	17,118	-0.02%
2018/10/19	2	20.38	1	20.40	20.45	1	17,055	0.01%
2018/10/18	19	21.02	5	20.83	20.95	14	17,019	0.08%
2018/10/17	3	20.35	52	20.70	20.35	-49	16,837	-0.29%
2018/10/16	11	21.07	1	21.40	21.20	10	16,856	0.06%
2018/10/15	3	20.60	4	20.76	20.75	-1	16,972	-0.01%
2018/10/12	3	19.38	4	19.63	20.10	-1	16,971	-0.01%
2018/10/11	13	19.62	15	19.50	19.35	-2	17,020	-0.01%
2018/10/09	1	21.45	4	21.80	21.50	-3	17,107	-0.02%
2018/10/08	10	21.85	3	21.75	21.65	7	17,213	0.04%
2018/10/05	4	21.86	10	22.00	21.40	-6	17,064	-0.04%
2018/10/04	2	23.60	0	0.00	23.45	2	16,604	0.01%
2018/10/01	10	24.22	0	0.00	24.40	10	16,847	0.06%
2018/09/28	9	24.23	0	0.00	24.10	9	16,892	0.05%
2018/09/27	29	24.91	25	24.80	24.65	4	16,787	0.02%
2018/09/25	40	24.71	115	24.92	24.70	-75	16,640	-0.45%	大賣/
2018/09/21	0	0.00	5	24.10	24.10	-5	16,420	-0.03%
2018/09/20	1	23.70	10	23.25	23.25	-9	16,399	-0.05%
2018/09/19	21	24.10	0	0.00	23.65	21	16,559	0.13%
2018/09/18	1	24.55	0	0.00	23.95	1	16,537	0.01%
2018/09/17	2	24.60	12	24.62	24.80	-10	16,679	-0.06%
2018/09/14	1	24.15	7	24.49	24.60	-6	16,705	-0.04%
2018/09/13	1	23.35	0	0.00	23.55	1	16,891	0.01%
2018/09/12	93	23.55	0	0.00	23.10	93	17,158	0.54%
2018/09/11	7	24.00	4	23.90	23.85	3	17,449	0.02%
2018/09/10	7	23.58	11	23.42	23.30	-4	18,032	-0.02%
2018/09/06	1	28.00	0	0.00	28.00	1	21,158	0.00%
2018/09/05	0	0.00	1	28.20	27.85	-1	22,206	0.00%
2018/09/04	3	27.85	0	0.00	27.90	3	22,719	0.01%
2018/08/31	1	28.90	0	0.00	29.40	1	22,722	0.00%
2018/08/29	2	28.85	1	29.25	29.10	1	22,947	0.00%
2018/08/28	5	29.20	1	29.40	28.90	4	23,098	0.02%
2018/08/27	1	29.15	1	29.25	29.25	0	23,249	0.00%
2018/08/24	3	28.57	1	28.80	28.80	2	23,183	0.01%
2018/08/23	2	29.10	13	28.87	28.95	-11	23,073	-0.05%
2018/08/22	10	27.70	10	27.55	27.60	0	22,828	0.00%
2018/08/21	3	27.03	0	0.00	27.20	3	22,932	0.01%
2018/08/20	5	28.12	0	0.00	27.40	5	23,086	0.02%
2018/08/17	1	29.40	0	0.00	29.00	1	22,995	0.00%
2018/08/16	7	28.78	8	28.93	29.05	-1	23,348	0.00%
2018/08/15	4	29.50	7	29.56	29.35	-3	23,421	-0.01%
2018/08/13	0	0.00	100	30.80	29.85	-100	23,716	-0.42%
2018/08/10	1	31.10	0	0.00	31.10	1	23,821	0.00%
2018/08/09	1	31.60	31	31.50	31.50	-30	23,939	-0.13%
2018/08/08	6	32.19	0	0.00	31.90	6	24,118	0.02%
2018/08/07	24	32.08	21	32.09	32.00	3	24,418	0.01%
2018/08/06	34	32.96	13	32.83	33.00	21	24,297	0.09%
2018/08/03	17	32.48	20	32.45	32.00	-3	24,510	-0.01%
2018/08/02	124	32.20	138	32.08	32.20	-14	24,651	-0.06%	大買/大賣/
2018/08/01	23	32.02	13	31.48	32.20	10	25,327	0.04%
2018/07/31	65	30.90	0	0.00	30.40	65	25,290	0.26%
2018/07/30	50	30.60	0	0.00	30.40	50	25,140	0.20%
2018/07/27	3	30.27	5	30.68	30.90	-2	25,161	-0.01%
2018/07/26	0	0.00	4	30.13	30.25	-4	25,300	-0.02%
2018/07/25	4	29.38	11	29.61	30.00	-7	25,565	-0.03%
2018/07/24	1	29.05	2	29.33	29.35	-1	25,400	0.00%
2018/07/23	10	29.29	101	29.20	29.05	-91	25,313	-0.36%	大賣/
2018/07/20	104	30.49	21	30.31	30.25	83	25,076	0.33%	大買/
2018/07/19	0	0.00	1	29.95	29.95	-1	24,901	0.00%
2018/07/18	5	29.66	6	29.68	30.10	-1	24,931	0.00%
2018/07/17	22	29.43	5	29.45	29.10	17	24,825	0.07%
2018/07/16	5	30.22	0	0.00	30.00	5	24,839	0.02%
2018/07/13	0	0.00	10	31.18	31.00	-10	24,691	-0.04%
2018/07/12	1	31.00	0	0.00	31.00	1	24,774	0.00%
2018/07/11	1	30.20	5	30.75	30.75	-4	24,952	-0.02%
2018/07/10	0	0.00	5	30.35	30.35	-5	25,171	-0.02%
2018/07/09	12	30.67	10	31.05	31.15	2	26,232	0.01%
2018/07/06	35	30.90	25	30.81	30.80	10	26,899	0.04%
2018/07/05	6	31.77	5	30.65	30.65	1	26,945	0.00%
2018/07/04	9	31.95	29	32.19	31.95	-20	26,993	-0.07%
2018/07/03	32	33.35	18	33.01	32.50	14	27,117	0.05%
2018/07/02	12	32.56	12	32.55	32.55	0	26,962	0.00%
2018/06/29	5	32.03	1	32.15	32.35	4	27,093	0.01%
2018/06/28	17	31.93	21	31.90	31.65	-4	27,009	-0.01%
2018/06/27	2	32.95	0	0.00	32.30	2	26,950	0.01%
2018/06/26	17	32.23	33	32.51	32.55	-16	26,929	-0.06%
2018/06/25	17	33.04	19	33.05	33.00	-2	26,886	-0.01%
2018/06/22	24	33.80	18	33.19	33.15	6	26,980	0.02%
2018/06/21	28	35.32	72	35.58	34.60	-44	26,896	-0.16%
2018/06/20	77	34.82	19	35.47	35.60	58	26,861	0.22%
2018/06/19	43	36.01	14	35.17	34.90	29	26,765	0.11%
2018/06/15	92	38.09	60	37.80	37.70	32	26,255	0.12%
2018/06/14	37	38.50	75	38.05	38.90	-38	24,915	-0.15%
2018/06/13	158	35.33	50	35.04	35.40	108	22,937	0.47%	大買/鉅額交易
2018/06/12	0	0.00	11	34.05	33.80	-11	22,031	-0.05%
2018/06/11	11	32.80	0	0.00	32.75	11	21,673	0.05%
2018/06/08	6	33.63	0	0.00	33.40	6	21,921	0.03%
2018/06/07	2	33.95	0	0.00	33.65	2	22,377	0.01%
2018/06/06	0	0.00	5	34.70	34.55	-5	22,251	-0.02%
2018/06/05	0	0.00	2	35.20	34.15	-2	22,400	-0.01%
2018/06/04	5	34.26	12	34.53	34.90	-7	22,455	-0.03%
2018/06/01	2	33.75	1	33.70	33.70	1	22,512	0.00%
2018/05/31	5	34.00	0	0.00	33.60	5	22,802	0.02%
2018/05/30	3	33.70	0	0.00	33.55	3	23,288	0.01%
2018/05/29	3	34.50	0	0.00	34.50	3	23,391	0.01%
2018/05/28	23	34.93	28	34.91	34.95	-5	23,570	-0.02%
2018/05/25	5	34.20	10	34.25	34.20	-5	23,415	-0.02%
2018/05/24	10	34.15	9	33.98	34.45	1	23,628	0.00%
2018/05/23	0	0.00	101	33.20	33.15	-101	23,605	-0.43%	大賣/鉅額交易
2018/05/22	5	33.40	2	33.55	33.40	3	23,453	0.01%
2018/05/21	0	0.00	1	33.45	33.80	-1	23,377	0.00%
2018/05/18	5	33.64	3	32.90	32.70	2	23,167	0.01%
2018/05/17	1	33.35	6	33.25	33.30	-5	23,090	-0.02%
2018/05/16	7	33.14	13	33.47	33.10	-6	23,046	-0.03%
2018/05/15	1	33.80	0	0.00	33.80	1	22,957	0.00%
2018/05/14	102	34.74	3	34.42	34.15	99	23,036	0.43%	大買/
2018/05/11	0	0.00	25	34.75	34.10	-25	23,132	-0.11%
2018/05/10	0	0.00	3	34.45	33.80	-3	22,666	-0.01%
2018/05/09	8	33.62	208	33.33	33.20	-200	22,350	-0.89%	大賣/鉅額交易
2018/05/08	0	0.00	10	32.90	32.80	-10	21,464	-0.05%
2018/05/04	220	31.71	0	0.00	30.95	220	21,506	1.02%	大買/鉅額交易
2018/05/03	1	32.25	25	31.58	31.75	-24	22,074	-0.11%
2018/05/02	3	30.73	100	31.40	31.35	-97	21,805	-0.44%
2018/04/27	100	29.70	0	0.00	29.30	100	21,559	0.46%
2018/04/25	0	0.00	3	29.80	30.10	-3	21,588	-0.01%
2018/04/24	3	30.00	2	30.10	30.00	1	21,592	0.00%
2018/04/23	1	31.20	1	32.00	31.00	0	21,465	0.00%
2018/04/20	0	0.00	3	32.85	32.10	-3	21,387	-0.01%
2018/04/18	0	0.00	2	31.85	31.70	-2	21,291	-0.01%
2018/04/17	1	32.20	19	32.35	31.45	-18	21,209	-0.08%
2018/04/16	0	32.80	1	32.90	32.65	-1	21,189	0.00%
2018/04/13	61	32.94	122	33.20	33.05	-61	21,166	-0.29%	大賣/
2018/04/12	121	30.48	15.1	30.61	31.35	105.9	20,249	0.52%	大買/鉅額交易
2018/04/11	0	0.00	7	29.11	28.50	-7	19,771	-0.04%
2018/04/09	2	29.40	5	29.55	29.00	-3	19,934	-0.02%
2018/04/03	1	30.15	0	0.00	30.20	1	19,923	0.01%
2018/04/02	3	30.68	3	30.55	30.45	0	20,214	0.00%
2018/03/31	11	29.55	10	29.90	30.05	1	20,072	0.00%
2018/03/30	11	30.45	20	29.98	29.50	-9	20,210	-0.04%
2018/03/29	4	30.20	0	0.00	30.00	4	20,387	0.02%
2018/03/28	5	29.92	6	30.03	29.90	-1	20,561	0.00%
2018/03/27	20	31.40	28	31.11	30.95	-8	20,417	-0.04%
2018/03/26	16	30.20	4	30.15	30.65	12	20,355	0.06%
2018/03/23	3	30.77	3	30.60	30.50	0	20,233	0.00%
2018/03/22	0	0.00	18	31.62	32.00	-18	19,980	-0.09%
2018/03/21	1	31.45	10	31.32	31.55	-9	19,663	-0.05%
2018/03/20	21	30.57	10	30.75	30.60	11	19,418	0.06%
2018/03/19	39	31.44	5	31.25	31.10	34	19,183	0.18%
2018/03/16	0	0.00	8	32.73	32.15	-8	18,762	-0.04%
2018/03/15	12	32.81	0	0.00	32.60	12	18,777	0.06%
2018/03/14	43	33.53	14	33.49	33.20	29	18,836	0.15%
2018/03/13	6	33.35	25	33.08	32.95	-19	18,651	-0.10%
2018/03/09	18	32.37	10	31.90	31.90	8	18,457	0.04%
2018/03/08	3	32.05	0	0.00	32.25	3	18,686	0.02%
2018/03/07	9	32.22	5	32.05	31.85	4	18,602	0.02%
2018/03/06	13	32.94	62	33.19	32.80	-49	18,614	-0.26%
2018/03/05	73	33.52	60	34.10	33.10	13	18,739	0.07%
2018/03/02	7	33.39	15	34.07	34.70	-8	18,481	-0.04%
2018/03/01	95	34.52	1	33.85	33.85	94	18,503	0.51%
2018/02/26	12	35.22	0	0.00	34.80	12	19,253	0.06%
2018/02/23	19	34.86	14	34.16	35.85	5	19,068	0.03%
2018/02/22	5	33.30	0	0.00	33.30	5	19,016	0.03%
2018/02/09	0	0.00	40	32.00	33.35	-40	19,537	-0.20%
2018/02/08	2	34.95	0	0.00	34.30	2	19,637	0.01%
2018/02/06	0	0.00	8	35.00	34.65	-8	20,642	-0.04%
2018/02/02	5	35.85	7	36.24	35.85	-2	20,599	-0.01%
2018/02/01	23	35.79	0	0.00	35.65	23	21,815	0.11%
2018/01/31	8	36.06	11	36.13	36.20	-3	22,319	-0.01%
2018/01/30	23	36.84	4	37.10	37.15	19	22,530	0.08%
2018/01/29	1	36.05	1	36.35	36.45	0	23,005	0.00%
2018/01/26	21	36.66	2	34.98	34.90	19	23,509	0.08%
2018/01/25	2	38.40	4	38.46	38.00	-2	22,966	-0.01%
2018/01/24	0	0.00	2	38.05	38.25	-2	23,424	-0.01%
2018/01/23	0	0.00	11	39.25	38.50	-11	23,505	-0.05%
2018/01/22	2	39.05	10	39.05	39.15	-8	23,584	-0.03%
2018/01/19	10	38.75	0	0.00	38.75	10	23,547	0.04%
2018/01/18	12	38.45	0	0.00	38.30	12	23,471	0.05%
2018/01/16	1	38.30	2	39.30	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	1	39.60	1	39.25	39.60	0	23,531	0.00%
2018/01/11	2	38.35	0	0.00	38.20	2	23,511	0.01%
2018/01/10	4	38.30	0	0.00	38.00	4	23,773	0.02%
2018/01/09	2	40.25	0	0.00	39.65	2	23,536	0.01%
2018/01/08	24	42.08	6	42.00	41.80	18	23,289	0.08%
2018/01/05	0	0.00	3.3	40.57	40.80	-3.3	22,986	-0.01%
2018/01/04	0	0.00	11	39.94	40.00	-11	22,763	-0.05%
2018/01/03	4	39.23	0	0.00	39.00	4	22,867	0.02%
2018/01/02	2	39.85	6	39.59	40.00	-4	22,745	-0.02%

〈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

台新-中壢券商分點個股進出
台新-中壢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

台新-中壢 券商分點個股進出 台新-中壢 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

台新-中壢券商分點個股進出
台新-中壢券商分點全部個股操作績效/獲利分析