華通 (2313)-統一-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
72.5
漲跌
▼6.3
漲幅
-7.99%
成交量
64,304張
產業
上市電子零組件類股
1847人加入追蹤

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－統一-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

統一-中壢券商分點個股進出
統一-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
2024/05/10	288	73.24	74	71.35	72.50	214	29,802	0.72%	大買/鉅額交易
2024/05/09	11	78.87	13	79.76	78.80	-2	28,883	-0.01%
2024/05/08	7	78.73	10.2	78.33	78.80	-3.2	28,829	-0.01%
2024/05/07	70	77.53	90	78.70	78.30	-20	28,909	-0.07%
2024/05/06	27	77.26	2	77.50	77.00	25	28,872	0.09%
2024/05/03	2	79.10	25	80.00	78.00	-23	28,843	-0.08%
2024/05/02	9	77.41	1	76.90	77.90	8	28,921	0.03%
2024/04/30	26	78.55	21	77.65	77.20	5	29,353	0.02%
2024/04/29	147	77.17	43	77.63	77.80	104	29,672	0.35%	大買/鉅額交易
2024/04/26	25	77.51	41	77.63	77.60	-16	29,786	-0.05%
2024/04/25	65	75.04	49	74.78	75.00	16	29,631	0.05%
2024/04/24	8	73.94	7	74.19	74.30	1	29,751	0.00%
2024/04/23	178	73.24	14	73.22	72.90	164	29,834	0.55%	大買/鉅額交易
2024/04/22	228	75.17	45	75.14	73.80	183	29,948	0.61%	大買/鉅額交易
2024/04/19	16	75.97	6	76.38	76.10	10	29,858	0.03%
2024/04/18	9	78.40	8	78.33	77.50	1	29,762	0.00%
2024/04/17	16	77.44	15	77.91	78.00	1	29,828	0.00%
2024/04/16	23.1	77.09	11	77.30	76.60	12.1	29,938	0.04%
2024/04/15	23	79.76	9	79.78	79.70	14	29,832	0.05%
2024/04/12	16	81.21	22	81.92	81.90	-6	29,842	-0.02%
2024/04/11	19	80.55	5	80.86	80.20	14	29,737	0.05%
2024/04/10	7	82.06	21	82.49	81.80	-14	29,707	-0.05%
2024/04/09	3	81.93	6	81.47	81.40	-3	29,710	-0.01%
2024/04/08	16	83.11	41	82.96	83.50	-25	29,554	-0.08%
2024/04/03	24	79.67	8	79.59	79.60	16	29,085	0.06%
2024/04/02	6	80.22	8	80.41	80.20	-2	29,292	-0.01%
2024/04/01	27	80.29	20.1	80.72	79.20	6.9	29,279	0.02%
2024/03/29	49	80.21	48	80.24	80.40	1	29,170	0.00%
2024/03/28	21	78.20	16	78.45	78.20	5	29,054	0.02%
2024/03/27	7.1	77.76	4	78.20	77.70	3.1	29,268	0.01%
2024/03/26	24	76.43	5	78.90	75.90	19	29,380	0.06%
2024/03/25	7	80.90	2	80.85	80.00	5	29,320	0.02%
2024/03/22	15	79.51	12	79.24	79.50	3	29,473	0.01%
2024/03/21	5	79.60	9	79.63	79.40	-4	29,535	-0.01%
2024/03/20	14.1	79.33	2.1	79.48	78.40	12	29,906	0.04%
2024/03/19	4	81.45	4	81.90	81.00	0	31,496	0.00%
2024/03/18	24.1	80.50	45	81.61	82.10	-20.9	32,411	-0.06%
2024/03/15	29	77.99	15	78.63	77.70	14	32,922	0.04%
2024/03/14	62.1	80.04	48	79.63	78.70	14.1	32,926	0.04%
2024/03/13	87	82.51	82	81.03	81.20	5	32,844	0.02%
2024/03/12	39	83.67	32.2	83.27	82.40	6.8	32,839	0.02%
2024/03/11	43.1	80.96	117	80.85	82.00	-73.9	31,964	-0.23%	大賣/
2024/03/08	32.1	76.45	42.1	76.85	75.60	-10	30,884	-0.03%
2024/03/07	67.1	77.75	31	77.79	76.20	36.1	31,035	0.12%
2024/03/06	4	77.38	22	77.47	77.60	-18	30,914	-0.06%
2024/03/05	34	77.02	19	77.09	76.40	15	31,431	0.05%
2024/03/04	35	77.31	98	77.44	77.00	-63	32,972	-0.19%
2024/03/01	99	74.02	35	74.05	74.30	64	34,387	0.19%
2024/02/29	28	75.83	35.5	75.53	76.10	-7.5	35,913	-0.02%
2024/02/27	53.5	75.83	46	77.00	75.40	7.5	37,024	0.02%
2024/02/26	61	78.00	36	77.82	77.20	25	37,017	0.07%
2024/02/23	108	79.84	78	79.78	78.40	30	37,294	0.08%	大買/
2024/02/22	46	77.43	106	76.93	80.10	-60	37,042	-0.16%	大賣/
2024/02/21	4	72.78	4	72.48	72.90	0	36,963	0.00%
2024/02/20	13	72.52	13	72.61	72.70	0	37,178	0.00%
2024/02/19	32	71.73	37	71.14	71.00	-5	37,102	-0.01%
2024/02/16	9	71.66	8	71.94	72.00	1	37,364	0.00%
2024/02/15	36	71.46	26	71.59	71.00	10	37,615	0.03%
2024/02/05	26	71.63	39	71.37	71.60	-13	38,983	-0.03%
2024/02/02	14	70.64	15	71.23	70.20	-1	40,232	0.00%
2024/02/01	19	69.83	19	69.15	70.00	0	40,191	0.00%
2024/01/31	12	70.07	6	69.35	69.50	6	40,454	0.01%
2024/01/30	8	71.38	36	71.26	70.50	-28	40,550	-0.07%
2024/01/29	12	69.41	3	70.60	71.00	9	40,656	0.02%
2024/01/26	1	69.10	1	69.70	69.00	0	40,985	0.00%
2024/01/25	4	70.08	10	70.56	69.80	-6	41,188	-0.01%
2024/01/24	6	70.43	10	70.92	70.40	-4	40,982	-0.01%
2024/01/23	10	67.60	38.1	69.45	69.70	-28.1	40,968	-0.07%
2024/01/22	10	67.46	5	67.98	66.90	5	40,683	0.01%
2024/01/19	4	67.08	11	66.85	67.40	-7	40,499	-0.02%
2024/01/18	4.5	65.61	1	66.00	65.50	3.5	40,505	0.01%
2024/01/17	15	67.82	3	69.07	68.00	12	40,429	0.03%
2024/01/16	10	68.69	34	68.72	69.50	-24	40,321	-0.06%
2024/01/15	11	67.55	6	67.60	67.90	5	40,266	0.01%
2024/01/12	9	66.74	4	67.08	66.40	5	40,339	0.01%
2024/01/11	42.5	67.82	8	67.80	67.30	34.5	40,304	0.09%
2024/01/10	5	67.36	8	67.41	68.00	-3	40,527	-0.01%
2024/01/09	8.5	68.15	17	68.38	67.90	-8.5	41,032	-0.02%
2024/01/08	22.1	68.76	5	68.60	69.00	17.1	41,031	0.04%
2024/01/05	8	69.05	6	69.42	69.20	2	41,117	0.00%
2024/01/04	6	69.65	3	69.80	69.00	3	41,422	0.01%
2024/01/03	5.1	68.88	13	68.42	69.00	-8	41,492	-0.02%
2024/01/02	11.2	69.29	3	69.64	69.20	8.2	41,369	0.02%
2023/12/29	26	70.54	5	70.06	70.70	21	41,584	0.05%
2023/12/28	11	71.12	5	71.80	70.80	6	41,629	0.01%
2023/12/27	28.3	72.29	8	72.41	72.80	20.3	41,882	0.05%
2023/12/26	17	71.90	23	72.34	72.50	-6	42,037	-0.01%
2023/12/25	5	72.44	32	72.25	71.50	-27	42,320	-0.06%
2023/12/22	29.3	72.93	10	73.01	72.10	19.3	42,424	0.05%
2023/12/21	10	72.72	8	73.11	73.30	2	42,481	0.00%
2023/12/20	21	71.02	13	72.53	72.00	8	42,524	0.02%
2023/12/19	7	70.69	1	70.30	70.90	6	42,868	0.01%
2023/12/18	18	72.53	13	71.68	71.60	5	43,549	0.01%
2023/12/15	21	73.85	30	73.35	72.90	-9	44,545	-0.02%
2023/12/14	50.3	76.21	35	76.05	74.50	15.3	46,545	0.03%
2023/12/13	15	72.78	25.5	72.91	74.40	-10.5	46,806	-0.02%
2023/12/12	55	71.45	57.1	71.49	70.90	-2.1	47,561	0.00%
2023/12/11	29	69.42	13	69.85	69.00	16	47,292	0.03%
2023/12/08	25	69.92	12	70.15	69.00	13	47,602	0.03%
2023/12/07	29.4	70.56	34	69.59	69.20	-4.6	48,515	-0.01%
2023/12/06	26	71.35	36	71.59	71.10	-10	48,288	-0.02%
2023/12/05	5	71.78	16	71.51	71.90	-11	48,248	-0.02%
2023/12/04	30.2	74.14	48	73.95	72.90	-17.8	48,965	-0.04%
2023/12/01	97	72.30	109	72.05	72.10	-12	50,497	-0.02%	大賣/
2023/11/30	66	73.17	114	73.71	73.30	-48	49,705	-0.10%	大賣/
2023/11/29	77	74.38	98	75.05	74.80	-21	48,693	-0.04%
2023/11/28	85	72.71	45	72.62	74.20	40	46,827	0.09%
2023/11/27	79	69.64	84	69.88	69.70	-5	44,777	-0.01%
2023/11/24	136	67.17	157	66.95	67.60	-21	42,790	-0.05%	大買/大賣/
2023/11/22	35	64.66	25	64.64	64.70	10	40,597	0.02%
2023/11/21	129	65.47	148	65.40	64.50	-19	39,860	-0.05%	大買/大賣/
2023/11/20	77	61.31	96	62.00	63.00	-19	38,050	-0.05%
2023/11/17	31	57.77	36	58.82	59.00	-5	36,572	-0.01%
2023/11/16	2	57.15	6	57.05	57.20	-4	36,094	-0.01%
2023/11/15	14	57.73	17	57.56	57.10	-3	35,884	-0.01%
2023/11/14	47	58.13	54	57.97	57.70	-7	35,570	-0.02%
2023/11/13	172	59.53	168	58.86	59.10	4	35,109	0.01%	大買/大賣/
2023/11/10	71	57.43	137	57.71	57.20	-66	33,434	-0.20%	大賣/
2023/11/09	12	54.88	3	55.40	54.80	9	31,750	0.03%
2023/11/08	4	54.95	30	55.18	54.90	-26	31,548	-0.08%
2023/11/07	8	54.40	2	54.50	54.40	6	31,258	0.02%
2023/11/06	6	54.52	10	55.01	53.90	-4	31,127	-0.01%
2023/11/03	18	54.34	30.2	55.04	54.40	-12.2	30,839	-0.04%
2023/11/02	6	54.07	24	53.96	54.10	-18	30,609	-0.06%
2023/11/01	3	53.07	13	53.05	52.70	-10	30,568	-0.03%
2023/10/31	66	53.48	25	54.04	52.80	41	30,502	0.13%
2023/10/30	11	53.21	28	53.18	53.50	-17	30,046	-0.06%
2023/10/27	22	52.18	13	51.99	52.20	9	29,963	0.03%
2023/10/26	20	52.55	3	52.60	52.20	17	30,052	0.06%
2023/10/25	1	53.80	23	53.79	53.70	-22	29,867	-0.07%
2023/10/24	6	52.98	11	52.99	52.90	-5	29,717	-0.02%
2023/10/23	21	52.62	39.1	52.95	52.70	-18.1	29,641	-0.06%
2023/10/20	15	51.20	17	51.86	52.10	-2	29,565	-0.01%
2023/10/19	7	51.83	7	52.07	52.30	0	29,457	0.00%
2023/10/18	29.1	52.07	13	52.95	52.10	16.1	29,411	0.05%
2023/10/17	59	54.60	83	54.21	53.90	-24	29,148	-0.08%
2023/10/16	22	52.93	12	52.81	53.30	10	28,656	0.03%
2023/10/13	6	53.03	5	52.92	53.20	1	28,854	0.00%
2023/10/12	16	53.84	31.5	53.76	54.20	-15.5	29,327	-0.05%
2023/10/11	3.5	52.29	17	52.77	52.20	-13.5	28,844	-0.05%
2023/10/06	9	51.98	2	52.75	51.80	7	28,703	0.02%
2023/10/05	118	53.28	56	53.53	52.60	62	28,592	0.22%	大買/
2023/10/04	37	51.83	38	51.77	52.10	-1	28,224	0.00%
2023/10/03	26	52.78	7	52.56	52.00	19	28,024	0.07%
2023/10/02	8	53.96	14	54.18	54.30	-6	27,611	-0.02%
2023/09/28	39	53.74	30	53.12	53.00	9	27,410	0.03%
2023/09/27	34	53.98	43	53.78	53.80	-9	27,321	-0.03%
2023/09/26	53	54.62	36	55.19	54.30	17	26,988	0.06%
2023/09/25	51	54.87	30.3	55.29	54.70	20.7	26,553	0.08%
2023/09/22	26	55.22	25	55.12	55.60	1	26,212	0.00%
2023/09/21	65	55.20	127	55.41	55.50	-62	25,657	-0.24%	大賣/
2023/09/20	118	56.91	51	57.74	56.60	67	24,776	0.27%	大買/
2023/09/19	176	58.43	196	58.93	56.90	-20	23,512	-0.09%	大買/大賣/
2023/09/18	86	57.60	106	57.42	57.60	-20	20,843	-0.10%	大賣/
2023/09/15	115	53.96	269.1	53.84	54.40	-154.1	18,459	-0.83%	大買/大賣/鉅額交易
2023/09/14	131	50.60	144.5	50.75	50.80	-13.5	16,435	-0.08%	大買/大賣/
2023/09/13	29	50.44	36	50.06	50.40	-7	15,673	-0.04%
2023/09/12	56	50.56	40	49.95	50.80	16	15,093	0.11%
2023/09/11	29	48.16	11	48.23	48.20	18	13,942	0.13%
2023/09/08	10	48.76	8	48.51	48.85	2	13,491	0.01%
2023/09/07	43	50.04	18	50.06	48.80	25	13,015	0.19%
2023/09/06	15	49.83	154	49.04	50.40	-139	11,877	-1.17%	大賣/鉅額交易
2023/09/05	1	46.05	102	46.04	46.10	-101	9,507	-1.06%	大賣/鉅額交易
2023/09/04	1	45.15	15	45.00	45.45	-14	9,471	-0.15%
2023/09/01	48	44.95	2	45.08	45.00	46	9,543	0.48%
2023/08/31	75	45.42	26	46.27	45.30	49	9,583	0.51%
2023/08/30	4	45.00	76	45.00	44.95	-72	9,402	-0.77%
2023/08/29	17	43.94	3	43.93	44.10	14	9,466	0.15%
2023/08/28	30	43.77	10	43.95	43.70	20	9,540	0.21%
2023/08/25	2	43.45	1	43.55	43.50	1	9,605	0.01%
2023/08/24	3	43.77	2	43.60	43.70	1	9,731	0.01%
2023/08/23	2	43.43	1	43.40	43.45	1	9,875	0.01%
2023/08/22	2	42.73	2	42.50	42.75	0	10,159	0.00%
2023/08/21	9	42.47	2	42.75	42.50	7	10,296	0.07%
2023/08/18	23	43.03	5	42.55	42.55	18	10,314	0.17%
2023/08/17	9	43.34	11	43.58	43.75	-2	10,360	-0.02%
2023/08/16	9	43.36	8	43.51	43.50	1	10,462	0.01%
2023/08/15	17	43.82	4	43.89	44.00	13	10,626	0.12%
2023/08/14	23	43.73	13	43.92	43.60	10	10,661	0.09%
2023/08/11	19	44.72	2	44.58	44.70	17	10,691	0.16%
2023/08/10	25	45.12	2	45.55	44.95	23	10,763	0.21%
2023/08/09	6	45.73	0	0.00	46.00	6	10,677	0.06%
2023/08/08	16	46.53	3	46.98	45.90	13	10,711	0.12%
2023/08/07	2	46.20	61	45.96	46.45	-59	10,484	-0.56%
2023/08/04	6	44.32	1	44.30	44.40	5	10,243	0.05%
2023/08/02	38	44.76	8	44.80	44.70	30	10,258	0.29%
2023/08/01	6	44.92	6	45.10	45.00	0	10,265	0.00%
2023/07/31	21	45.52	16	45.93	45.50	5	10,246	0.05%
2023/07/28	6	44.95	0	0.00	45.05	6	10,127	0.06%
2023/07/27	1	45.00	0	0.00	45.05	1	10,160	0.01%
2023/07/26	21	45.54	0	0.00	45.05	21	10,120	0.21%
2023/07/25	6.3	45.79	17	45.66	45.95	-10.7	10,081	-0.11%
2023/07/24	16	44.58	4	44.65	44.65	12	10,070	0.12%
2023/07/21	12	44.95	12	45.12	45.00	0	10,087	0.00%
2023/07/20	19	45.32	6	45.28	45.45	13	10,106	0.13%
2023/07/19	12	46.06	4	46.89	45.70	8	10,253	0.08%
2023/07/18	21	48.23	18	47.70	48.10	3	10,109	0.03%
2023/07/17	29	48.23	114	48.64	48.50	-85	9,815	-0.87%	大賣/
2023/07/14	0	0.00	4	45.69	45.70	-4	9,152	-0.04%
2023/07/13	13	46.40	0.1	46.20	45.70	12.9	9,333	0.14%
2023/07/12	10	45.75	4	45.70	45.75	6	9,272	0.06%
2023/07/11	6	45.59	6.3	45.51	45.60	-0.3	9,261	0.00%
2023/07/10	6	45.15	8	45.51	44.85	-2	9,478	-0.02%
2023/07/07	4	45.58	4	45.45	45.60	0	9,657	0.00%
2023/07/06	8.1	45.57	11.5	45.85	45.50	-3.4	9,681	-0.04%
2023/07/05	6	46.11	5	45.97	46.10	1	9,675	0.01%
2023/07/03	0.3	44.82	1	44.85	44.90	-0.7	9,327	-0.01%
2023/06/30	2	44.58	0	0.00	44.40	2	9,374	0.02%
2023/06/29	2.1	44.86	11	45.09	44.80	-8.9	9,460	-0.09%
2023/06/28	0.1	44.45	16	44.75	44.85	-15.9	9,328	-0.17%
2023/06/27	0	0.00	18	44.12	44.10	-18	9,185	-0.20%
2023/06/26	0	0.00	15	43.54	43.75	-15	9,152	-0.16%
2023/06/21	5	43.30	5	43.55	43.25	0	9,308	0.00%
2023/06/19	4	43.20	0	0.00	43.25	4	9,480	0.04%
2023/06/16	22	43.18	7	43.31	43.45	15	9,512	0.16%
2023/06/15	6.3	43.34	1	43.45	43.40	5.3	9,480	0.06%
2023/06/14	5	43.80	0	0.00	43.65	5	9,525	0.05%
2023/06/13	1	43.60	2	43.65	43.80	-1	9,712	-0.01%
2023/06/08	3	43.95	2.1	43.84	44.05	0.9	9,938	0.01%
2023/06/07	7	44.31	1	44.45	44.10	6	10,081	0.06%
2023/06/06	3	44.52	14	44.54	44.50	-11	10,034	-0.11%
2023/06/05	13.1	44.14	14	44.15	44.10	-0.9	10,009	-0.01%
2023/06/02	5	44.50	9	44.55	44.35	-4	10,128	-0.04%
2023/06/01	2	44.10	1	43.70	44.45	1	10,087	0.01%
2023/05/31	6	43.98	1	44.10	44.10	5	10,077	0.05%
2023/05/30	7	44.12	6	44.13	44.10	1	10,040	0.01%
2023/05/29	8	44.46	2	44.18	44.30	6	9,999	0.06%
2023/05/26	9	44.03	13.6	43.89	44.25	-4.6	9,907	-0.05%
2023/05/25	0	0.00	45	43.11	43.35	-45	9,676	-0.47%
2023/05/24	1	42.60	1	42.30	42.60	0	9,602	0.00%
2023/05/23	43	42.26	3	42.63	42.20	40	9,612	0.42%
2023/05/22	11	42.92	2	43.00	42.75	9	9,467	0.10%
2023/05/19	6	43.52	52	42.64	43.50	-46	9,372	-0.49%
2023/05/18	4.2	42.10	5	42.06	42.10	-0.8	9,245	-0.01%
2023/05/17	19.2	41.76	5	41.87	41.70	14.2	9,228	0.15%
2023/05/16	31.2	41.88	4	42.03	41.80	27.2	9,105	0.30%
2023/05/15	13	42.16	3	42.17	42.20	10	8,984	0.11%
2023/05/12	6	42.42	11	42.53	42.05	-5	9,001	-0.06%
2023/05/11	6	42.42	11	42.53	42.40	-5	8,992	-0.06%
2023/05/10	9	43.21	3	43.35	43.20	6	8,994	0.07%
2023/05/09	3	43.70	5	43.73	43.75	-2	9,083	-0.02%
2023/05/08	4	43.64	57	43.56	43.75	-53	9,201	-0.58%
2023/05/05	1	43.15	1	43.05	43.15	0	9,264	0.00%
2023/05/04	27	43.24	5	43.18	43.35	22	9,454	0.23%
2023/05/03	15	42.82	0.4	43.20	43.25	14.6	9,619	0.15%
2023/05/02	4	43.33	5	43.34	43.30	-1	9,763	-0.01%
2023/04/28	14	43.05	13	43.07	43.10	1	9,993	0.01%
2023/04/27	4	43.13	14	42.87	43.10	-10	9,991	-0.10%
2023/04/26	19.2	42.04	54	41.93	42.30	-34.8	9,950	-0.35%
2023/04/25	9	41.68	4	41.86	41.55	5	9,987	0.05%
2023/04/24	27.2	42.07	0	0.00	41.75	27.2	10,012	0.27%
2023/04/21	19	43.07	0	0.00	43.00	19	9,978	0.19%
2023/04/20	5	43.62	6	43.80	43.70	-1	10,046	-0.01%
2023/04/19	54	44.26	1.2	44.19	43.80	52.8	10,141	0.52%
2023/04/18	23	44.92	29	45.17	44.60	-6	10,097	-0.06%
2023/04/17	7	44.31	3	44.38	44.55	4	10,034	0.04%
2023/04/14	10	44.10	10	44.00	44.10	0	9,992	0.00%
2023/04/13	23	43.93	2.4	44.09	44.00	20.6	9,974	0.21%
2023/04/12	20.1	46.30	0	0.00	46.35	20.1	9,686	0.21%
2023/04/11	1.1	46.84	25	46.94	46.85	-23.9	9,416	-0.25%
2023/04/10	4.2	46.73	11.3	46.74	46.90	-7.1	9,359	-0.08%
2023/04/06	5	46.15	0	0.00	46.20	5	9,176	0.05%
2023/03/31	9	46.57	19	46.57	46.35	-10	9,230	-0.11%
2023/03/30	5	46.10	15	46.47	46.30	-10	9,245	-0.11%
2023/03/29	0.2	45.90	3	45.95	45.80	-2.8	9,134	-0.03%
2023/03/27	10.1	45.80	0	0.00	45.95	10.1	9,255	0.11%
2023/03/24	3.2	45.68	274	45.08	45.65	-270.8	9,358	-2.89%	大賣/鉅額交易
2023/03/23	0	0.00	252	44.76	44.70	-252	9,205	-2.74%	大賣/鉅額交易
2023/03/22	0	0.00	0.1	45.00	45.10	-0.1	9,177	0.00%
2023/03/21	1	45.00	0	0.00	44.90	1	9,177	0.01%
2023/03/20	2	43.50	128	43.86	44.30	-126	9,303	-1.35%	大賣/鉅額交易
2023/03/17	15	43.31	111	43.39	43.30	-96	9,522	-1.01%	大賣/
2023/03/16	11.1	43.61	118	43.15	43.10	-107	9,527	-1.12%	大賣/鉅額交易
2023/03/15	18	44.28	9	44.43	44.20	9	9,696	0.09%
2023/03/14	20	44.56	0	0.00	44.50	20	9,815	0.20%
2023/03/13	10	45.00	10	45.70	45.15	0	9,884	0.00%
2023/03/10	40	45.51	2	45.48	45.25	38	10,005	0.38%
2023/03/09	0	0.00	2	46.83	46.50	-2	10,078	-0.02%
2023/03/08	2	46.85	1	46.85	47.00	1	10,252	0.01%
2023/03/07	10	46.84	29	46.92	46.90	-19	10,272	-0.18%
2023/03/06	17	46.08	0	0.00	46.10	17	10,195	0.17%
2023/03/03	5	46.77	1	46.80	46.75	4	10,145	0.04%
2023/03/02	1	46.35	51	46.25	46.45	-50	10,170	-0.49%
2023/03/01	8	45.91	160	45.57	46.00	-152	10,181	-1.49%	大賣/鉅額交易
2023/02/24	1	45.60	0	0.00	45.60	1	10,192	0.01%
2023/02/22	0	0.00	220	45.60	45.95	-220	10,395	-2.12%	大賣/鉅額交易
2023/02/21	20	46.25	3	46.35	46.20	17	10,715	0.16%
2023/02/20	1	46.65	0	0.00	46.65	1	10,972	0.01%
2023/02/17	3	46.45	0	0.00	46.60	3	11,200	0.03%
2023/02/16	1	46.40	7	46.24	46.40	-6	11,429	-0.05%
2023/02/15	8	45.78	63	45.85	45.80	-55	12,011	-0.46%
2023/02/14	0	0.00	60	45.90	45.85	-60	12,177	-0.49%
2023/02/13	22	45.45	103	45.51	45.40	-81	12,395	-0.65%	大賣/
2023/02/10	4	45.70	3	45.38	45.70	1	12,674	0.01%
2023/02/09	5	45.73	5	46.14	45.70	0	12,975	0.00%
2023/02/08	8	46.29	17	46.19	46.30	-9	13,052	-0.07%
2023/02/07	7	45.87	1	45.70	45.70	6	13,138	0.05%
2023/02/06	0	0.00	128	46.16	46.30	-128	13,099	-0.98%	大賣/鉅額交易
2023/02/03	13	46.94	3	46.88	46.75	10	13,014	0.08%
2023/02/02	5	46.82	5	46.62	46.75	0	13,041	0.00%
2023/02/01	4	46.25	9	46.20	46.55	-5	12,888	-0.04%
2023/01/31	10	45.62	5	45.21	45.55	5	12,883	0.04%
2023/01/30	67	44.71	53.4	45.11	45.10	13.6	12,927	0.10%
2023/01/17	1	43.95	2	44.00	44.25	-1	12,752	-0.01%
2023/01/16	11	43.96	1	43.75	44.00	10	12,837	0.08%
2023/01/13	56	43.57	2	43.98	43.50	54	12,890	0.42%
2023/01/12	4	44.11	202	44.00	44.10	-198	12,946	-1.53%	大賣/鉅額交易
2023/01/11	103	44.06	3	44.13	44.00	100	12,957	0.77%	大買/
2023/01/10	121	44.46	40	44.71	44.70	81	12,793	0.63%	大買/
2023/01/09	29	44.65	54	44.87	45.10	-25	12,780	-0.20%
2023/01/06	4	44.03	12	44.23	44.30	-8	12,731	-0.06%
2023/01/05	4	44.89	3	44.93	44.70	1	12,835	0.01%
2023/01/04	15	45.29	12	45.37	45.35	3	12,913	0.02%
2023/01/03	4	45.31	13.1	44.75	45.55	-9.1	13,039	-0.07%
2022/12/30	50.1	44.81	44	44.80	44.50	6.1	13,197	0.05%
2022/12/29	2	45.05	313	44.61	45.00	-311	13,400	-2.32%	大賣/鉅額交易
2022/12/28	35	45.24	23	45.19	44.80	12	13,534	0.09%
2022/12/27	61	46.39	52.2	46.54	46.40	8.8	13,495	0.07%
2022/12/26	14.2	46.05	25	46.23	46.10	-10.8	13,538	-0.08%
2022/12/23	7	45.55	296	45.48	45.95	-289	13,646	-2.12%	大賣/鉅額交易
2022/12/22	84	46.74	4	46.69	46.45	80	13,669	0.59%
2022/12/21	3	46.60	7	46.86	46.65	-4	13,819	-0.03%
2022/12/20	12.1	47.24	2	47.75	46.60	10.1	13,914	0.07%
2022/12/19	5	48.31	4	48.59	47.95	1	13,947	0.01%
2022/12/16	5	48.34	102	48.34	48.90	-97	14,020	-0.69%	大賣/
2022/12/15	1	48.30	83	48.20	48.50	-82	13,975	-0.59%
2022/12/14	23	47.72	44	47.97	47.80	-21	14,194	-0.15%
2022/12/13	12	47.78	0	0.00	47.75	12	14,220	0.08%
2022/12/12	128	47.79	105	48.24	48.05	23	14,278	0.16%	大買/大賣/
2022/12/09	137.1	49.54	48	50.01	48.80	89.1	14,409	0.62%	大買/
2022/12/08	2	49.48	5	49.21	49.40	-3	14,403	-0.02%
2022/12/07	81	50.41	65	49.48	49.10	16	14,834	0.11%
2022/12/06	10	51.43	168	50.98	51.10	-158	14,662	-1.08%	大賣/鉅額交易
2022/12/05	101	51.02	120	51.41	51.30	-19	14,559	-0.13%	大買/大賣/
2022/12/02	14	50.92	246	50.83	51.10	-232	14,565	-1.59%	大賣/鉅額交易
2022/12/01	206	50.09	30	50.31	50.10	176	14,398	1.22%	大買/鉅額交易
2022/11/30	137	49.46	107	49.22	49.55	30	14,656	0.20%	大買/大賣/
2022/11/29	1	48.40	1	48.75	48.45	0	14,729	0.00%
2022/11/25	4	48.29	60	48.32	48.05	-56	14,962	-0.37%
2022/11/24	82	48.32	24	48.57	48.35	58	15,216	0.38%
2022/11/23	0	0.00	50	48.18	48.05	-50	15,817	-0.32%
2022/11/22	5	47.66	6	47.83	47.80	-1	16,376	-0.01%
2022/11/21	32	48.02	33	48.26	48.20	-1	16,747	-0.01%
2022/11/18	107	48.88	27	49.47	48.40	80	16,831	0.48%	大買/
2022/11/17	6	48.85	336	48.74	49.00	-330	16,712	-1.97%	大賣/鉅額交易
2022/11/16	81	47.16	101	47.56	48.15	-20	16,425	-0.12%	大賣/
2022/11/15	130	47.68	126	47.85	48.00	4	16,220	0.02%	大買/大賣/
2022/11/14	205	47.48	20	47.48	47.40	185	16,185	1.14%	大買/鉅額交易
2022/11/11	123	47.78	27	48.23	47.95	96	16,145	0.59%	大買/
2022/11/10	54	46.18	49	46.48	46.20	5	16,227	0.03%
2022/11/09	53	45.99	45	46.19	46.05	8	16,358	0.05%
2022/11/08	4	45.73	169	45.75	45.10	-165	16,292	-1.01%	大賣/鉅額交易
2022/11/07	83	45.07	4	45.01	44.80	79	16,260	0.49%
2022/11/04	5	45.57	1	45.70	46.00	4	16,184	0.02%
2022/11/03	4	46.15	40	45.01	46.15	-36	16,373	-0.22%
2022/11/02	30	44.65	31	44.51	44.95	-1	16,566	-0.01%
2022/11/01	3	44.32	77	44.15	44.40	-74	17,113	-0.43%
2022/10/31	5	43.63	106	43.45	43.70	-101	17,771	-0.57%	大賣/鉅額交易
2022/10/28	22	42.45	122	42.54	42.10	-100	17,980	-0.56%	大賣/
2022/10/27	22	42.77	133	42.42	42.85	-111	18,148	-0.61%	大賣/鉅額交易
2022/10/26	37	41.95	225	42.18	41.35	-188	18,045	-1.04%	大賣/鉅額交易
2022/10/25	4	43.29	103	43.34	43.15	-99	17,911	-0.55%	大賣/
2022/10/24	83	44.26	83	44.57	43.80	0	17,985	0.00%
2022/10/21	47	43.65	43	43.89	43.25	4	17,961	0.02%
2022/10/20	69	43.15	114	42.84	43.50	-45	17,999	-0.25%	大賣/
2022/10/19	86	45.23	24	45.47	44.15	62	17,937	0.35%
2022/10/18	84	45.05	88	45.31	45.35	-4	17,953	-0.02%
2022/10/17	13	43.13	16	43.18	44.80	-3	18,047	-0.02%
2022/10/14	7	45.06	7	44.98	44.80	0	18,179	0.00%
2022/10/13	114	44.11	7	44.99	43.20	107	18,510	0.58%	大買/鉅額交易
2022/10/12	5	44.83	110	44.46	45.00	-105	18,730	-0.56%	大賣/鉅額交易
2022/10/11	31	43.73	14	43.85	43.30	17	18,873	0.09%
2022/10/07	52	46.77	55	47.00	46.35	-3	19,401	-0.02%
2022/10/06	23	46.89	101.4	46.71	46.50	-78.4	19,774	-0.40%	大賣/
2022/10/05	121	46.29	40	46.43	46.55	81	19,665	0.41%	大買/
2022/10/04	153	45.07	41	45.32	45.70	112	19,594	0.57%	大買/鉅額交易
2022/10/03	3	44.63	1	44.75	44.25	2	19,639	0.01%
2022/09/30	8	44.38	108	44.18	45.20	-100	19,846	-0.50%	大賣/
2022/09/29	7	44.49	11	44.71	44.40	-4	20,194	-0.02%
2022/09/28	130	45.04	2	44.60	43.80	128	20,476	0.63%	大買/鉅額交易
2022/09/27	31	45.93	27	46.11	46.75	4	20,371	0.02%
2022/09/26	19	45.63	0	0.00	45.25	19	20,339	0.09%
2022/09/23	12	47.63	3	48.02	47.30	9	20,358	0.04%
2022/09/22	12	47.51	104	46.90	47.60	-92	20,396	-0.45%	大賣/
2022/09/21	137	47.49	3	47.08	46.90	134	20,453	0.66%	大買/鉅額交易
2022/09/20	10	48.41	2	48.75	48.50	8	20,344	0.04%
2022/09/19	4	48.51	4	48.58	48.45	0	20,397	0.00%
2022/09/16	10	48.26	123	48.54	48.25	-113	20,579	-0.55%	大賣/鉅額交易
2022/09/15	30	49.04	7	48.84	48.60	23	20,553	0.11%
2022/09/14	84	49.05	11	48.96	49.15	73	20,633	0.35%
2022/09/13	108	50.96	4	51.13	50.50	104	20,251	0.51%	大買/鉅額交易
2022/09/12	209.2	51.94	54.1	52.47	51.60	155.1	20,199	0.77%	大買/鉅額交易
2022/09/08	211	51.13	109	51.28	51.40	102	20,424	0.50%	大買/大賣/鉅額交易
2022/09/07	61	50.03	105	50.23	50.20	-44	20,598	-0.21%	大賣/
2022/09/06	258	51.40	127	52.62	50.30	131	20,848	0.63%	大買/大賣/鉅額交易
2022/09/05	130	51.28	129	51.63	51.70	1	20,563	0.00%	大買/大賣/
2022/09/02	20.2	50.77	4	50.95	50.50	16.2	20,388	0.08%
2022/09/01	229	51.42	8	51.63	50.70	221	20,511	1.08%	大買/鉅額交易
2022/08/31	77	52.69	197	53.06	52.70	-120	20,509	-0.59%	大賣/鉅額交易
2022/08/30	106	52.62	159	52.92	53.40	-53	20,767	-0.26%	大買/大賣/
2022/08/29	294	50.22	113	51.06	51.70	181	20,825	0.87%	大買/大賣/鉅額交易
2022/08/26	65	51.06	215	51.87	52.40	-150	20,422	-0.73%	大賣/鉅額交易
2022/08/25	83	51.00	45	51.33	50.90	38	20,349	0.19%
2022/08/24	42	50.36	43	50.65	50.60	-1	20,530	0.00%
2022/08/23	3	50.03	3	50.13	50.00	0	20,487	0.00%
2022/08/22	49	50.09	44	50.44	50.00	5	20,561	0.02%
2022/08/19	15	49.82	55	50.34	50.30	-40	20,739	-0.19%
2022/08/18	72	49.50	3.5	48.57	49.55	68.5	20,715	0.33%
2022/08/17	69.5	50.66	4	50.58	48.80	65.5	20,751	0.32%
2022/08/16	63	51.33	153.2	51.92	52.00	-90.2	20,481	-0.44%	大賣/
2022/08/15	107	51.12	57	51.71	51.00	50	20,407	0.25%	大買/
2022/08/12	64	51.40	90	51.45	51.10	-26	20,771	-0.13%
2022/08/11	140	51.17	90	51.71	50.90	50	21,178	0.24%	大買/
2022/08/10	71	50.88	67	51.20	51.20	4	21,436	0.02%
2022/08/09	33	50.52	126	50.88	50.70	-93	21,796	-0.43%	大賣/
2022/08/08	9	50.12	209.5	50.29	50.70	-200.5	22,056	-0.91%	大賣/鉅額交易
2022/08/05	115.2	49.14	127	49.49	49.15	-11.8	22,060	-0.05%	大買/大賣/
2022/08/04	186.3	48.41	108	48.87	48.55	78.3	21,423	0.37%	大買/大賣/
2022/08/03	113.5	47.30	37	47.47	48.45	76.5	21,273	0.36%	大買/
2022/08/02	7	47.56	46	47.82	47.55	-39	21,266	-0.18%
2022/08/01	86	48.65	5	48.73	48.50	81	21,359	0.38%
2022/07/29	53	48.32	67	48.60	48.70	-14	21,701	-0.06%
2022/07/28	58	47.95	41	47.77	47.65	17	21,938	0.08%
2022/07/27	86	47.68	62	47.77	48.10	24	21,884	0.11%
2022/07/26	88	48.13	12	48.07	47.95	76	21,804	0.35%
2022/07/25	6	48.73	2	48.85	48.90	4	21,976	0.02%
2022/07/22	70	48.84	69	49.12	49.10	1	22,002	0.00%
2022/07/21	105	49.12	14	49.04	49.35	91	22,092	0.41%	大買/
2022/07/20	71	50.10	78	50.61	49.70	-7	22,151	-0.03%
2022/07/19	9.5	49.57	135	49.76	49.65	-125.5	21,948	-0.57%	大賣/鉅額交易
2022/07/18	71	49.07	86	49.39	48.80	-15	21,669	-0.07%
2022/07/15	38	48.55	148	48.54	48.50	-110	21,507	-0.51%	大賣/鉅額交易
2022/07/14	33	45.77	207	45.27	47.00	-174	21,021	-0.83%	大賣/鉅額交易
2022/07/13	101	43.80	111	44.14	44.15	-10	20,835	-0.05%	大買/大賣/
2022/07/12	17	42.61	6	42.61	42.55	11	20,926	0.05%
2022/07/11	85	44.25	25	44.58	43.90	60	21,110	0.28%
2022/07/08	33	44.37	39	44.40	44.20	-6	21,589	-0.03%
2022/07/07	21	42.71	46	43.04	43.80	-25	21,699	-0.12%
2022/07/06	36	42.58	20	42.57	41.95	16	21,471	0.07%
2022/07/05	6	41.78	8	41.79	41.75	-2	21,434	-0.01%
2022/07/04	8	41.04	6	41.19	41.10	2	21,513	0.01%
2022/07/01	43	42.01	29	42.42	41.00	14	21,857	0.06%
2022/06/30	61	43.27	48	43.44	43.40	13	21,931	0.06%
2022/06/29	87	44.17	77	44.28	44.55	10	22,013	0.05%
2022/06/28	68	45.73	10	45.57	45.00	58	22,163	0.26%
2022/06/27	255	46.62	11	46.74	46.50	244	22,719	1.07%	大買/鉅額交易
2022/06/24	248	46.58	59	46.33	46.20	189	23,509	0.80%	大買/鉅額交易
2022/06/23	36	45.48	35	45.48	45.25	1	23,990	0.00%
2022/06/22	136	44.86	131	44.31	44.60	5	24,797	0.02%	大買/大賣/
2022/06/21	45	45.69	48	45.82	46.20	-3	25,328	-0.01%
2022/06/20	84	45.17	66	45.56	44.45	18	25,835	0.07%
2022/06/17	17	46.39	115	47.38	45.90	-98	26,249	-0.37%	大賣/
2022/06/16	144	48.58	22	48.10	47.60	122	26,095	0.47%	大買/鉅額交易
2022/06/15	16	48.96	48	48.42	48.25	-32	26,077	-0.12%
2022/06/14	17	47.47	93	47.74	48.15	-76	25,788	-0.29%
2022/06/13	2	47.38	62	47.45	47.35	-60	25,599	-0.23%
2022/06/10	21	48.12	157	47.96	47.90	-136	25,651	-0.53%	大賣/鉅額交易
2022/06/09	57	48.57	50	48.90	47.90	7	25,693	0.03%
2022/06/08	170	49.42	74	50.04	49.10	96	25,438	0.38%	大買/
2022/06/07	44	49.56	188.9	49.17	49.65	-144.9	24,948	-0.58%	大賣/鉅額交易
2022/06/06	71	48.25	44	48.43	48.15	27	24,371	0.11%
2022/06/02	107.3	48.67	132	49.02	48.55	-24.7	24,363	-0.10%	大買/大賣/
2022/06/01	41	48.24	133	48.33	48.40	-92	24,200	-0.38%	大賣/
2022/05/31	36	47.27	35	47.54	47.40	1	23,990	0.00%
2022/05/30	117.5	47.87	88	48.16	47.50	29.5	24,182	0.12%	大買/
2022/05/27	207	47.83	33	47.56	47.30	174	24,116	0.72%	大買/鉅額交易
2022/05/26	10	48.39	12	48.38	48.00	-2	24,115	-0.01%
2022/05/25	60	48.61	45	48.66	48.60	15	24,260	0.06%
2022/05/24	122	48.03	28	48.55	47.95	94	24,349	0.39%	大買/
2022/05/23	32	48.35	10	48.84	48.05	22	24,164	0.09%
2022/05/20	10	48.82	34	49.32	48.80	-24	24,409	-0.10%
2022/05/19	108	47.81	137	48.09	49.00	-29	24,298	-0.12%	大買/大賣/
2022/05/18	17	47.93	27	47.96	48.05	-10	24,273	-0.04%
2022/05/17	115	47.11	219	46.86	47.35	-104	25,201	-0.41%	大買/大賣/鉅額交易
2022/05/16	17	45.32	23	45.34	45.40	-6	25,278	-0.02%
2022/05/13	9	43.93	25	44.58	45.10	-16	25,197	-0.06%
2022/05/12	46	41.94	47	42.21	41.00	-1	24,680	0.00%
2022/05/11	158	41.55	10	41.89	42.35	148	24,631	0.60%	大買/鉅額交易
2022/05/10	248	42.07	57	41.66	42.30	191	24,503	0.78%	大買/鉅額交易
2022/05/09	38	42.05	165	42.62	41.70	-127	24,486	-0.52%	大賣/鉅額交易
2022/05/06	70	43.30	42	43.28	43.10	28	24,368	0.11%
2022/05/05	106	46.80	21	46.31	45.50	85	23,989	0.35%	大買/
2022/05/04	95	46.21	7	46.23	46.25	88	23,651	0.37%
2022/05/03	19	46.14	13	45.95	46.30	6	23,697	0.03%
2022/04/29	4	46.06	9	46.77	45.85	-5	23,688	-0.02%
2022/04/28	146	45.24	22	45.55	45.10	124	23,486	0.53%	大買/鉅額交易
2022/04/27	71	45.26	6	45.50	45.90	65	23,427	0.28%
2022/04/26	22	46.40	27	46.52	46.65	-5	23,361	-0.02%
2022/04/25	333	45.25	9	45.39	44.55	324	23,161	1.40%	大買/鉅額交易
2022/04/22	94	47.07	42	47.53	47.55	52	23,125	0.22%
2022/04/21	61	47.55	42	47.93	48.00	19	23,063	0.08%
2022/04/20	82	47.55	8	47.77	47.35	74	22,897	0.32%
2022/04/19	149	47.90	107	48.04	47.55	42	22,739	0.18%	大買/大賣/
2022/04/18	67	46.26	50	46.55	46.70	17	22,448	0.08%
2022/04/15	188	47.13	8	47.33	47.05	180	22,259	0.81%	大買/鉅額交易
2022/04/14	12	47.63	96	47.48	48.00	-84	22,132	-0.38%
2022/04/13	94	45.35	97	45.78	46.15	-3	21,664	-0.01%
2022/04/12	126	44.33	52	44.70	44.15	74	21,756	0.34%	大買/
2022/04/11	127	44.94	15	44.98	44.35	112	21,667	0.52%	大買/鉅額交易
2022/04/08	5	46.52	2	46.25	46.65	3	21,313	0.01%
2022/04/07	320	47.03	51	46.91	45.90	269	21,147	1.27%	大買/鉅額交易
2022/04/06	23	48.74	151	49.20	49.15	-128	20,803	-0.62%	大賣/鉅額交易
2022/04/01	40	48.40	42	48.41	48.45	-2	20,605	-0.01%
2022/03/31	43	48.68	9	48.56	48.30	34	20,442	0.17%
2022/03/30	153.3	49.24	106	49.52	49.50	47.3	20,275	0.23%	大買/大賣/
2022/03/29	100.1	50.48	62.4	50.19	49.95	37.7	19,787	0.19%
2022/03/28	108	52.09	29	52.32	52.80	79	19,013	0.42%	大買/
2022/03/25	26	51.98	79	52.22	53.00	-53	18,276	-0.29%
2022/03/24	29	50.25	137	50.36	51.00	-108	17,250	-0.63%	大賣/鉅額交易
2022/03/23	7	48.99	86	49.28	49.40	-79	16,494	-0.48%
2022/03/22	10	48.26	233	47.91	48.35	-223	16,024	-1.39%	大賣/鉅額交易
2022/03/21	26	46.90	8	47.00	46.40	18	15,591	0.12%
2022/03/18	12	46.35	132	46.02	46.60	-120	15,570	-0.77%	大賣/鉅額交易
2022/03/17	6	44.76	116	44.81	44.80	-110	15,254	-0.72%	大賣/鉅額交易
2022/03/16	5	43.51	4	44.10	43.50	1	15,193	0.01%
2022/03/15	125	44.06	7	43.84	43.35	118	15,253	0.77%	大買/鉅額交易
2022/03/14	12	45.05	20	45.18	45.00	-8	15,205	-0.05%
2022/03/11	86	43.72	7	43.93	43.50	79	15,309	0.52%
2022/03/10	9	44.04	9	44.38	44.10	0	15,528	0.00%
2022/03/09	38	43.04	21	43.31	43.40	17	15,466	0.11%
2022/03/08	110	44.32	11	44.25	43.35	99	15,382	0.64%	大買/
2022/03/07	140	44.89	3	44.47	44.60	137	15,351	0.89%	大買/鉅額交易
2022/03/04	60	46.72	1	46.60	46.50	59	15,270	0.39%
2022/03/03	154	46.98	8	47.05	46.70	146	15,290	0.95%	大買/鉅額交易
2022/03/02	154	47.70	4	47.80	47.80	150	15,107	0.99%	大買/鉅額交易
2022/03/01	175.4	48.28	10	48.42	48.35	165.4	15,086	1.10%	大買/鉅額交易
2022/02/25	45	47.50	15	47.95	47.85	30	14,877	0.20%
2022/02/24	92	46.97	50	46.90	46.00	42	14,762	0.28%
2022/02/23	159	47.87	10	48.09	47.90	149	14,602	1.02%	大買/鉅額交易
2022/02/22	15	48.13	8	48.02	48.40	7	15,422	0.05%
2022/02/21	4	47.89	116	48.89	47.95	-112	15,664	-0.71%	大賣/鉅額交易
2022/02/18	18	48.31	41	48.61	48.65	-23	15,319	-0.15%
2022/02/17	25	48.60	107	48.55	47.90	-82	14,747	-0.56%	大賣/
2022/02/16	11	46.21	74	46.53	46.70	-63	13,427	-0.47%
2022/02/15	14	45.53	33.1	45.24	45.45	-19.1	12,791	-0.15%
2022/02/14	8	43.68	12	43.94	44.00	-4	12,458	-0.03%
2022/02/11	0	0.00	4	44.70	44.50	-4	12,431	-0.03%
2022/02/10	4	44.45	3	44.50	44.60	1	12,459	0.01%
2022/02/09	4	44.75	15	44.82	44.60	-11	12,543	-0.09%
2022/02/07	3	42.97	3	42.50	43.25	0	12,787	0.00%
2022/01/26	13	41.94	3	42.07	42.00	10	12,923	0.08%
2022/01/25	10	42.28	4	42.96	42.10	6	13,327	0.05%
2022/01/24	13	43.35	0	0.00	43.40	13	13,863	0.09%
2022/01/21	1	43.80	5	43.90	43.60	-4	14,032	-0.03%
2022/01/20	15	44.42	13	44.34	44.45	2	14,260	0.01%
2022/01/19	3	43.95	34	44.00	44.20	-31	14,269	-0.22%
2022/01/18	2	43.70	7	44.15	43.70	-5	14,060	-0.04%
2022/01/17	1	43.55	74	43.94	43.85	-73	13,939	-0.52%
2022/01/14	15	41.63	11	41.32	42.20	4	13,773	0.03%
2022/01/13	9	42.01	4	42.06	42.05	5	13,800	0.04%
2022/01/12	8	42.37	5	42.26	42.50	3	13,905	0.02%
2022/01/11	15	41.90	0	0.00	42.35	15	13,926	0.11%
2022/01/10	3	42.15	1	42.20	42.20	2	13,849	0.01%
2022/01/07	3	42.07	6	42.10	42.10	-3	13,890	-0.02%
2022/01/06	3	42.95	2	43.00	43.10	1	13,746	0.01%
2022/01/05	14	44.05	19	44.55	42.95	-5	13,642	-0.04%
2022/01/04	13	43.88	20	44.08	44.40	-7	13,201	-0.05%
2022/01/03	0	0.00	3	43.73	43.80	-3	13,172	-0.02%
2021/12/30	2	43.75	4	43.54	43.75	-2	13,168	-0.02%
2021/12/29	2	43.53	2	44.03	43.65	0	13,182	0.00%
2021/12/28	1	44.30	7	44.04	44.00	-6	13,113	-0.05%
2021/12/24	99	44.04	17	43.94	43.90	82	13,070	0.63%
2021/12/23	14	43.96	8	44.01	44.05	6	12,935	0.05%
2021/12/22	2	43.60	9.1	43.58	43.55	-7.1	12,839	-0.06%
2021/12/21	10	43.40	21	43.18	43.15	-11	12,789	-0.09%
2021/12/20	41	42.66	10	43.00	43.00	31	12,758	0.24%
2021/12/17	6	43.01	17	43.16	42.65	-11	12,765	-0.09%
2021/12/16	10	42.55	39	42.91	43.10	-29	12,755	-0.23%
2021/12/15	13	42.26	1	42.30	42.10	12	12,635	0.09%
2021/12/14	5	42.40	36	42.47	42.55	-31	12,576	-0.25%
2021/12/13	0	0.00	3	41.95	41.70	-3	12,424	-0.02%
2021/12/10	3	41.88	8	41.92	41.70	-5	12,603	-0.04%
2021/12/09	18	42.89	21	42.92	42.45	-3	12,557	-0.02%
2021/12/08	23	42.50	36	42.83	42.50	-13	12,551	-0.10%
2021/12/07	35	42.93	18	43.21	42.50	17	12,431	0.14%
2021/12/06	55	42.00	20	42.75	42.90	35	12,114	0.29%
2021/12/03	10	41.26	5	41.07	41.20	5	11,940	0.04%
2021/12/02	1	40.70	2	40.70	40.55	-1	11,955	-0.01%
2021/12/01	39	41.30	13	41.30	41.20	26	11,916	0.22%
2021/11/30	11	41.70	17	42.11	41.60	-6	11,766	-0.05%
2021/11/29	2	41.00	6	40.33	41.05	-4	11,702	-0.03%
2021/11/26	60	41.48	62	41.16	41.00	-2	11,609	-0.02%
2021/11/25	2	42.53	1	42.20	42.00	1	11,541	0.01%
2021/11/24	8	41.94	9	41.99	42.30	-1	11,748	-0.01%
2021/11/23	17	42.20	3	42.00	42.00	14	11,658	0.12%
2021/11/22	14	43.48	9	43.61	43.30	5	11,460	0.04%
2021/11/19	109	44.56	47	44.08	43.00	62	11,343	0.55%	大買/
2021/11/18	7	43.31	13	43.03	43.80	-6	10,405	-0.06%
2021/11/17	11	41.66	9	41.47	41.50	2	9,757	0.02%
2021/11/16	9	41.77	11	41.85	41.60	-2	9,756	-0.02%
2021/11/15	3	42.07	1	42.20	42.10	2	9,725	0.02%
2021/11/12	13	41.16	12	41.28	41.25	1	9,675	0.01%
2021/11/11	11	41.66	10	41.70	41.30	1	9,614	0.01%
2021/11/10	0	0.00	12	41.62	42.05	-12	9,626	-0.12%
2021/11/09	3	41.45	12	41.62	41.50	-9	9,789	-0.09%
2021/11/08	1	41.65	4	41.86	41.40	-3	9,746	-0.03%
2021/11/05	21	41.94	56	41.97	41.80	-35	9,736	-0.36%
2021/11/04	5	40.81	3	41.53	40.70	2	9,607	0.02%
2021/11/03	4	40.90	5	41.03	40.95	-1	9,615	-0.01%
2021/11/02	34	41.65	9	41.31	40.40	25	9,872	0.25%
2021/11/01	25	42.28	17	42.15	42.40	8	9,574	0.08%
2021/10/29	9	40.56	12	40.44	40.35	-3	9,222	-0.03%
2021/10/28	25	40.12	22	40.10	40.15	3	9,320	0.03%
2021/10/27	6	39.24	9	39.59	39.60	-3	9,083	-0.03%
2021/10/26	4	38.80	4	38.65	38.65	0	9,218	0.00%
2021/10/25	3	38.65	2	38.90	38.55	1	9,381	0.01%
2021/10/22	14	38.42	11	38.55	38.75	3	9,785	0.03%
2021/10/21	7	38.61	6	37.92	37.60	1	10,483	0.01%
2021/10/20	1	39.05	21	38.85	38.70	-20	10,465	-0.19%
2021/10/19	10	37.85	10	37.84	37.85	0	10,656	0.00%
2021/10/18	0	0.00	2	37.28	37.05	-2	10,778	-0.02%
2021/10/15	0	0.00	5	37.43	37.15	-5	11,089	-0.05%
2021/10/14	5	36.30	4	36.05	36.05	1	11,338	0.01%
2021/10/13	9	36.42	0	0.00	36.05	9	11,732	0.08%
2021/10/12	3	36.88	7	36.89	37.10	-4	12,069	-0.03%
2021/10/08	2	37.40	4	37.59	37.60	-2	13,040	-0.02%
2021/10/07	0	0.00	2	37.10	37.05	-2	14,988	-0.01%
2021/10/06	6	36.76	8	36.92	36.35	-2	17,470	-0.01%
2021/10/05	9	35.27	3	35.67	35.90	6	17,701	0.03%
2021/10/04	1	35.84	6	36.00	35.70	-5	18,027	-0.03%
2021/10/01	25	35.75	0	0.00	35.55	25	18,639	0.13%
2021/09/30	0	0.00	1	37.25	37.30	-1	18,795	-0.01%
2021/09/29	6	36.43	2	36.33	36.30	4	19,035	0.02%
2021/09/28	6	38.03	20	37.40	37.60	-14	19,216	-0.07%
2021/09/27	9	38.15	0	0.00	38.20	9	19,269	0.05%
2021/09/24	1	38.00	2	38.38	38.45	-1	19,406	-0.01%
2021/09/23	0	0.00	3	37.33	37.70	-3	19,386	-0.02%
2021/09/22	6	37.85	2	38.03	37.85	4	19,350	0.02%
2021/09/17	11	37.60	10	37.55	38.50	1	19,355	0.01%
2021/09/16	70	37.30	4	37.28	37.55	66	19,464	0.34%
2021/09/15	22	37.27	3	37.98	37.20	19	19,804	0.10%
2021/09/14	12	38.35	2	38.48	38.35	10	20,330	0.05%
2021/09/13	12	38.38	2	38.68	38.25	10	20,398	0.05%
2021/09/10	1	39.35	2	39.25	39.35	-1	20,461	0.00%
2021/09/09	1	38.45	7	38.76	38.95	-6	20,679	-0.03%
2021/09/08	23	38.79	19	38.49	38.25	4	20,966	0.02%
2021/09/07	5	39.50	5	39.55	39.10	0	21,266	0.00%
2021/09/06	7	40.10	3	40.57	39.80	4	21,286	0.02%
2021/09/03	2	40.65	14	40.46	40.65	-12	21,312	-0.06%
2021/09/02	3.1	40.53	4	40.14	40.05	-0.9	21,443	0.00%
2021/09/01	2	40.75	2	41.00	41.00	0	21,357	0.00%
2021/08/31	12	40.81	8	40.88	40.95	4	21,313	0.02%
2021/08/30	58	41.16	42	40.74	40.70	16	21,312	0.08%
2021/08/26	1	40.45	79	40.45	40.25	-78	21,064	-0.37%
2021/08/25	13	40.50	14	40.80	40.60	-1	21,121	0.00%
2021/08/24	3	41.25	11	40.87	40.40	-8	21,209	-0.04%
2021/08/23	2	40.35	13	39.99	40.35	-11	21,053	-0.05%
2021/08/20	12	38.58	1	39.10	38.65	11	21,040	0.05%
2021/08/19	1	38.70	13	39.14	38.75	-12	21,090	-0.06%
2021/08/18	1	38.90	6	38.33	39.60	-5	21,120	-0.02%
2021/08/17	11	39.30	9	38.55	38.55	2	21,189	0.01%
2021/08/16	14	39.01	9	38.85	38.95	5	21,197	0.02%
2021/08/13	13	39.07	10	39.19	38.65	3	21,055	0.01%
2021/08/12	0	0.00	1	40.70	40.65	-1	20,844	0.00%
2021/08/11	31	40.87	22	41.52	40.75	9	20,838	0.04%
2021/08/10	21	41.28	2	41.58	41.20	19	20,749	0.09%
2021/08/09	4	42.81	2	42.83	42.60	2	20,644	0.01%
2021/08/06	4	43.60	61.1	43.30	43.65	-57.1	20,597	-0.28%
2021/08/05	32	42.24	2	42.15	42.20	30	20,379	0.15%
2021/08/04	19	41.68	1	41.90	42.20	18	20,574	0.09%
2021/08/03	9	41.89	0	0.00	42.20	9	20,494	0.04%
2021/08/02	5.1	42.77	1	42.75	42.70	4.1	20,214	0.02%
2021/07/30	19	43.46	8	43.11	42.80	11	20,256	0.05%
2021/07/29	12	44.58	1	44.50	44.50	11	20,281	0.05%
2021/07/28	19	43.27	10	44.27	44.75	9	20,369	0.04%
2021/07/27	17	46.11	42	46.07	46.10	-25	20,172	-0.12%
2021/07/26	0	0.00	1	44.70	44.70	-1	19,599	-0.01%
2021/07/23	19	44.95	19	44.74	44.30	0	19,708	0.00%
2021/07/22	2	44.50	0	0.00	44.60	2	19,745	0.01%
2021/07/21	8	43.92	9	44.54	43.70	-1	19,601	-0.01%
2021/07/20	7	45.21	16	45.01	44.50	-9	19,341	-0.05%
2021/07/19	47	46.07	16	46.26	45.80	31	19,070	0.16%
2021/07/16	19	46.51	5	46.44	46.55	14	18,811	0.07%
2021/07/15	43	46.68	45	46.49	46.30	-2	18,528	-0.01%
2021/07/14	138	47.45	176	46.78	45.75	-38	17,675	-0.21%	大買/大賣/
2021/07/13	84	44.98	195	47.04	45.95	-111	15,747	-0.70%	大賣/鉅額交易
2021/07/12	7	43.29	4	43.43	43.10	3	13,343	0.02%
2021/07/09	3	42.77	8	42.96	42.80	-5	13,083	-0.04%
2021/07/08	5	41.68	12	42.32	43.00	-7	12,931	-0.05%
2021/07/07	7	42.59	1	42.40	42.30	6	12,486	0.05%
2021/07/06	1	42.40	3	42.68	42.65	-2	12,380	-0.02%
2021/07/05	7	43.43	18	43.45	43.30	-11	12,494	-0.09%
2021/07/02	11	42.73	13	42.71	42.70	-2	12,707	-0.02%
2021/07/01	5	42.35	26	42.19	42.10	-21	12,888	-0.16%
2021/06/29	6	41.93	1	42.05	41.80	5	12,819	0.04%
2021/06/28	7	41.92	1	42.25	42.15	6	12,915	0.05%
2021/06/25	2	42.13	5.1	42.49	42.00	-3.1	12,959	-0.02%
2021/06/24	92	42.36	2	42.30	42.25	90	12,962	0.69%
2021/06/23	7	42.74	64	42.62	43.40	-57	12,804	-0.45%
2021/06/21	14	39.60	2	39.63	39.40	12	12,196	0.10%
2021/06/18	4	41.01	7	41.16	40.55	-3	12,106	-0.02%
2021/06/17	3.1	41.18	1	41.30	41.00	2.1	11,999	0.02%
2021/06/16	3	41.07	26	40.38	41.05	-23	11,813	-0.19%
2021/06/15	0	0.00	1	39.45	39.20	-1	11,597	-0.01%
2021/06/11	1	39.25	12	39.37	38.80	-11	11,685	-0.09%
2021/06/09	11	38.45	0	0.00	38.30	11	11,816	0.09%
2021/06/08	1	38.35	0	0.00	38.40	1	12,095	0.01%
2021/06/07	3	38.22	2	37.98	38.10	1	12,237	0.01%
2021/06/04	1	38.45	4	38.65	38.80	-3	12,263	-0.02%
2021/06/03	13	38.80	0	0.00	38.90	13	12,386	0.10%
2021/06/02	2	38.80	51	38.77	38.75	-49	12,440	-0.39%
2021/06/01	7	39.21	24	39.33	39.45	-17	12,471	-0.14%
2021/05/31	4	38.15	10	38.40	38.40	-6	12,385	-0.05%
2021/05/28	0	0.00	5	38.08	38.30	-5	12,391	-0.04%
2021/05/27	0	0.00	2	37.58	37.50	-2	12,357	-0.02%
2021/05/26	8	37.06	41	37.22	37.20	-33	12,288	-0.27%
2021/05/25	1	37.10	22	37.08	36.70	-21	12,263	-0.17%
2021/05/24	2	34.65	5	35.41	35.40	-3	12,192	-0.02%
2021/05/21	5	35.09	32	35.23	35.00	-27	12,207	-0.22%
2021/05/20	12	35.28	30	35.11	35.45	-18	12,346	-0.15%
2021/05/19	8	35.13	3	35.23	35.20	5	12,407	0.04%
2021/05/18	0	0.00	10	34.12	35.60	-10	12,440	-0.08%
2021/05/17	2	33.70	39	33.20	33.25	-37	12,492	-0.30%
2021/05/14	7	35.17	82	35.22	34.70	-75	12,504	-0.60%
2021/05/13	10	34.00	85	34.38	34.70	-75	12,415	-0.60%
2021/05/12	12	34.33	8	34.18	33.60	4	12,209	0.03%
2021/05/11	17	37.04	0	0.00	36.40	17	11,932	0.14%
2021/05/10	5	39.65	10	38.90	38.85	-5	11,839	-0.04%
2021/05/07	9	39.00	2	39.03	39.65	7	11,902	0.06%
2021/05/06	13	38.33	4	37.95	37.60	9	11,827	0.08%
2021/05/05	5	39.14	20	39.65	38.70	-15	11,586	-0.13%
2021/05/04	10	39.82	20	40.41	40.00	-10	11,588	-0.09%
2021/05/03	64	42.21	3	42.47	41.80	61	11,775	0.52%
2021/04/29	4	43.60	24	43.65	43.35	-20	11,697	-0.17%
2021/04/28	5	43.64	67	43.46	43.75	-62	11,604	-0.53%
2021/04/27	6	42.55	11	42.71	42.50	-5	11,475	-0.04%
2021/04/26	11	42.45	1	42.40	42.45	10	11,519	0.09%
2021/04/23	4	42.20	2.4	42.27	42.40	1.6	11,637	0.01%
2021/04/22	6	42.62	14	43.20	42.00	-8	12,120	-0.07%
2021/04/21	38	42.92	12	42.85	42.75	26	12,731	0.20%
2021/04/20	7	43.08	8	43.24	43.20	-1	12,849	-0.01%
2021/04/19	8	42.66	2	42.90	42.75	6	12,869	0.05%
2021/04/16	9	42.46	9	42.45	42.50	0	12,819	0.00%
2021/04/15	1	42.30	0	0.00	42.50	1	12,960	0.01%
2021/04/14	50	42.08	1	41.70	42.10	49	13,048	0.38%
2021/04/13	19	43.08	25	43.14	42.75	-6	13,219	-0.05%
2021/04/12	36	43.45	2	43.33	43.30	34	13,260	0.26%
2021/04/09	67	44.07	3	44.48	43.80	64	13,368	0.48%
2021/04/08	45	44.73	70	45.08	45.25	-25	13,092	-0.19%
2021/04/07	18	44.19	80	43.78	44.50	-62	12,668	-0.49%
2021/04/06	6	42.97	18	42.92	42.90	-12	12,494	-0.10%
2021/04/01	18	42.76	4	42.76	42.70	14	12,548	0.11%
2021/03/31	46	42.88	43	43.03	42.90	3	12,519	0.02%
2021/03/30	7	43.19	18	43.22	43.15	-11	12,456	-0.09%
2021/03/29	25	43.84	17	43.64	43.50	8	12,466	0.06%
2021/03/26	66	43.57	14	43.50	43.55	52	12,456	0.42%
2021/03/25	29	43.01	27	42.98	42.90	2	12,374	0.02%
2021/03/24	4	42.83	4	42.90	42.80	0	12,387	0.00%
2021/03/23	22	42.81	2	42.95	42.85	20	12,546	0.16%
2021/03/22	66	42.94	4	43.03	42.95	62	12,656	0.49%
2021/03/19	9	42.69	1	42.65	43.00	8	12,852	0.06%
2021/03/18	3	43.12	51	43.03	43.15	-48	12,934	-0.37%
2021/03/17	28	42.59	4	42.44	42.25	24	13,209	0.18%
2021/03/16	5	42.64	4	42.51	42.60	1	13,565	0.01%
2021/03/15	20	42.75	0	0.00	42.75	20	13,882	0.14%
2021/03/12	30	42.77	2	43.25	42.75	28	14,095	0.20%
2021/03/11	1	42.15	0	0.00	42.30	1	14,223	0.01%
2021/03/10	5	42.23	0	0.00	42.15	5	14,546	0.03%
2021/03/09	16	42.08	2	42.00	42.25	14	14,756	0.09%
2021/03/08	16	42.80	121	42.50	42.40	-105	14,970	-0.70%	大賣/鉅額交易
2021/03/05	11	43.16	2	43.35	42.90	9	15,179	0.06%
2021/03/04	3	43.60	1	43.45	43.50	2	15,588	0.01%
2021/03/03	3	44.00	0	0.00	43.90	3	16,233	0.02%
2021/03/02	5	43.70	34	43.76	43.60	-29	16,666	-0.17%
2021/02/26	27	43.93	3	43.82	44.10	24	16,977	0.14%
2021/02/25	0	0.00	1	44.60	44.30	-1	17,426	-0.01%
2021/02/24	0.4	44.60	0	0.00	44.05	0.4	17,573	0.00%
2021/02/23	89	44.81	26.5	44.77	44.75	62.5	17,586	0.36%
2021/02/22	7	45.14	15	44.99	45.00	-8	17,692	-0.05%
2021/02/19	12	43.93	14	44.28	44.35	-2	17,644	-0.01%
2021/02/18	2	44.10	2	44.25	43.95	0	17,771	0.00%
2021/02/17	0	0.00	5	44.10	43.85	-5	17,898	-0.03%
2021/02/05	11	42.83	14	43.37	43.40	-3	17,998	-0.02%
2021/02/04	0	0.00	7	42.20	42.15	-7	18,487	-0.04%
2021/02/03	2	42.23	29	42.06	41.95	-27	18,648	-0.14%
2021/02/02	45	42.07	6	42.09	42.00	39	18,874	0.21%
2021/02/01	17	41.71	10	41.94	41.90	7	19,014	0.04%
2021/01/29	6	42.72	0	0.00	42.45	6	19,199	0.03%
2021/01/28	1	43.05	1	43.35	43.15	0	19,193	0.00%
2021/01/27	4.5	43.63	12	43.81	43.80	-7.5	19,271	-0.04%
2021/01/26	9	44.72	11	44.76	43.75	-2	19,254	-0.01%
2021/01/25	37	44.91	3	45.17	44.95	34	19,103	0.18%
2021/01/22	10	43.56	8	43.84	44.15	2	18,774	0.01%
2021/01/21	1	42.70	2	43.10	42.70	-1	18,754	-0.01%
2021/01/20	25	42.78	11	43.47	42.65	14	18,800	0.07%
2021/01/19	4	43.88	21	44.05	43.75	-17	18,607	-0.09%
2021/01/18	28	43.90	3	44.27	44.15	25	18,593	0.13%
2021/01/15	32	45.61	32	45.27	44.80	0	18,601	0.00%
2021/01/14	185	46.18	133.1	46.64	46.70	51.9	18,293	0.28%	大買/大賣/
2021/01/13	3	44.65	19	44.88	44.90	-16	17,949	-0.09%
2021/01/12	2	44.78	2	43.90	43.85	0	18,092	0.00%
2021/01/11	30	44.85	4	44.84	44.90	26	18,612	0.14%
2021/01/08	1	44.80	15	44.63	44.75	-14	18,733	-0.07%
2021/01/07	11	44.52	4	44.49	44.40	7	18,611	0.04%
2021/01/06	24	44.77	43	45.49	44.50	-19	18,624	-0.10%
2021/01/05	35	44.93	3	44.92	44.95	32	18,417	0.17%
2021/01/04	57	44.14	23	44.37	44.60	34	18,456	0.18%
2020/12/31	9	43.62	3	43.67	43.50	6	18,705	0.03%
2020/12/30	7	43.36	0	0.00	43.50	7	18,822	0.04%
2020/12/29	31	43.34	0	0.00	43.15	31	19,498	0.16%
2020/12/28	10	43.70	1	43.90	43.70	9	19,815	0.05%
2020/12/25	40	43.84	0	0.00	43.75	40	19,983	0.20%
2020/12/24	44	44.00	0	0.00	43.75	44	20,069	0.22%
2020/12/23	3	43.07	7	43.12	43.20	-4	20,155	-0.02%
2020/12/22	14	43.22	29	43.30	43.15	-15	20,428	-0.07%
2020/12/21	5	43.93	1	43.90	43.90	4	20,608	0.02%
2020/12/18	40	44.33	4	44.66	44.15	36	20,573	0.17%
2020/12/17	12	44.51	5	44.50	44.50	7	20,678	0.03%
2020/12/16	11	44.25	3	44.30	44.40	8	20,705	0.04%
2020/12/15	28	43.44	10	43.55	43.35	18	20,614	0.09%
2020/12/14	49	44.45	31	43.87	44.15	18	20,435	0.09%
2020/12/11	51	44.55	13	45.28	44.35	38	20,484	0.19%
2020/12/10	71	45.95	9	46.19	45.50	62	20,316	0.31%
2020/12/09	38	47.72	22	47.84	47.20	16	20,238	0.08%
2020/12/08	16	47.23	9	47.69	47.85	7	20,205	0.03%
2020/12/07	11	47.68	23	47.47	47.35	-12	20,647	-0.06%
2020/12/04	53	46.95	12	47.00	47.20	41	20,442	0.20%
2020/12/03	34	47.69	2	47.70	47.60	32	20,121	0.16%
2020/12/02	21	47.51	8	47.70	47.45	13	20,090	0.06%
2020/12/01	4	48.04	17	47.60	48.20	-13	19,979	-0.07%
2020/11/30	12	48.96	49	49.00	48.05	-37	19,938	-0.19%
2020/11/27	41	47.96	63	47.96	48.40	-22	19,702	-0.11%
2020/11/26	51	46.44	30	46.94	47.45	21	19,443	0.11%
2020/11/25	30	46.30	2	46.08	45.75	28	19,207	0.15%
2020/11/24	39	47.29	30	47.64	46.85	9	19,061	0.05%
2020/11/23	14	46.85	66	46.82	46.75	-52	18,805	-0.28%
2020/11/20	62	46.28	2	46.25	46.25	60	18,968	0.32%
2020/11/19	16	46.65	12	46.85	46.50	4	19,129	0.02%
2020/11/18	10	46.53	4	46.48	46.35	6	19,335	0.03%
2020/11/17	11	47.15	24	47.23	46.65	-13	19,912	-0.07%
2020/11/16	20	46.97	8	46.95	46.80	12	20,442	0.06%
2020/11/13	16	46.61	5	46.80	46.70	11	20,731	0.05%
2020/11/12	23	47.11	17	47.30	46.90	6	20,835	0.03%
2020/11/11	2	45.70	23	45.78	45.85	-21	20,461	-0.10%
2020/11/10	17	44.80	17	45.00	44.90	0	20,732	0.00%
2020/11/09	11	45.28	0	0.00	45.25	11	21,800	0.05%
2020/11/06	11	45.90	14	45.75	45.30	-3	22,576	-0.01%
2020/11/05	13	44.42	4	44.40	44.70	9	23,229	0.04%
2020/11/04	7	43.64	12	43.45	43.80	-5	24,048	-0.02%
2020/11/03	3	43.93	2	44.00	43.75	1	24,687	0.00%
2020/11/02	4	42.93	6	43.20	43.25	-2	25,601	-0.01%
2020/10/30	20	43.75	22	43.82	43.55	-2	27,081	-0.01%
2020/10/29	0	0.00	14	44.03	44.55	-14	27,382	-0.05%
2020/10/28	13	44.50	43	44.74	44.55	-30	27,423	-0.11%
2020/10/26	2	45.88	1	46.55	45.70	1	27,982	0.00%
2020/10/23	4	47.15	3	46.67	46.45	1	28,080	0.00%
2020/10/22	3	46.50	0	0.00	47.00	3	28,204	0.01%
2020/10/21	9	46.83	9	46.78	46.35	0	28,313	0.00%
2020/10/20	3	46.35	0	0.00	46.25	3	28,481	0.01%
2020/10/19	14	46.70	12	46.02	46.80	2	28,705	0.01%
2020/10/16	4	44.39	32	45.17	43.60	-28	28,456	-0.10%
2020/10/15	1	45.20	2	45.25	45.10	-1	29,164	0.00%
2020/10/14	3	45.90	8	45.64	45.05	-5	29,634	-0.02%
2020/10/13	14	45.08	9	44.83	45.70	5	29,856	0.02%
2020/10/12	13	46.41	4	45.73	45.30	9	30,054	0.03%
2020/10/08	12	45.85	48	46.41	46.30	-36	30,053	-0.12%
2020/10/07	8	44.43	5	44.65	44.90	3	29,831	0.01%
2020/10/06	16	43.85	32.1	44.38	45.00	-16.1	29,996	-0.05%
2020/10/05	11	42.59	9	42.41	42.90	2	29,823	0.01%
2020/09/30	29	40.79	4	40.75	40.75	25	29,671	0.08%
2020/09/29	3	41.62	14	41.39	41.55	-11	29,783	-0.04%
2020/09/28	1	41.20	0	0.00	41.85	1	30,098	0.00%
2020/09/25	55	42.02	38	42.14	41.15	17	30,399	0.06%
2020/09/24	22	43.26	5	43.52	43.05	17	30,492	0.06%
2020/09/23	3	45.50	3	45.90	45.00	0	30,640	0.00%
2020/09/22	9	45.81	11	46.40	45.70	-2	30,888	-0.01%
2020/09/21	13	47.12	6	46.62	47.25	7	31,357	0.02%
2020/09/18	1	46.95	5	47.06	46.95	-4	31,337	-0.01%
2020/09/17	3	47.03	15	47.24	47.00	-12	31,523	-0.04%
2020/09/16	17	47.71	11	47.46	47.05	6	31,661	0.02%
2020/09/15	5	47.67	2	47.45	47.50	3	31,599	0.01%
2020/09/14	2	47.10	10	47.67	46.60	-8	31,791	-0.03%
2020/09/11	9	47.06	13	47.02	47.30	-4	32,083	-0.01%
2020/09/10	23	46.87	18	46.98	46.25	5	32,395	0.02%
2020/09/09	0	0.00	9	44.44	45.15	-9	31,771	-0.03%
2020/09/08	9	44.23	2	44.75	44.05	7	31,868	0.02%
2020/09/07	5	44.85	5	45.56	44.40	0	32,136	0.00%
2020/09/04	5	44.80	4	44.03	44.80	1	32,370	0.00%
2020/09/03	6	44.94	12	44.88	44.40	-6	32,591	-0.02%
2020/09/02	13	44.85	4	44.98	45.00	9	32,629	0.03%
2020/09/01	7	45.24	14	44.93	45.40	-7	32,858	-0.02%
2020/08/31	4	43.83	6	43.93	43.65	-2	32,742	-0.01%
2020/08/28	3	43.87	0	0.00	44.30	3	33,059	0.01%
2020/08/27	28	44.12	0	0.00	43.80	28	33,321	0.08%
2020/08/26	24.1	44.38	26	44.16	44.35	-2	33,705	-0.01%
2020/08/25	4	45.00	8	45.24	45.05	-4	33,837	-0.01%
2020/08/24	6	45.15	27	45.03	45.45	-21	33,911	-0.06%
2020/08/21	75	45.34	9	45.48	45.15	66	34,534	0.19%
2020/08/20	16	44.78	54	43.58	44.05	-38	34,238	-0.11%
2020/08/19	22	48.56	17	48.48	47.70	5	33,907	0.01%
2020/08/18	45	49.56	10	50.04	49.15	35	33,793	0.10%
2020/08/17	25	50.78	23	50.52	50.20	2	33,918	0.01%
2020/08/14	13	49.50	18	50.02	50.50	-5	34,313	-0.01%
2020/08/13	63	51.66	41	51.00	49.25	22	34,217	0.06%
2020/08/12	49	53.26	43	53.21	53.10	6	33,525	0.02%
2020/08/11	55	52.50	69	52.55	52.50	-14	33,359	-0.04%
2020/08/10	50	53.01	36	52.53	51.00	14	33,122	0.04%
2020/08/07	33.1	53.32	27	53.41	52.80	6.1	32,895	0.02%
2020/08/06	51	52.93	28.5	53.32	53.40	22.5	32,555	0.07%
2020/08/05	22	52.80	73	52.12	52.50	-51	32,338	-0.16%
2020/08/04	16	49.54	21	49.55	49.55	-5	31,486	-0.02%
2020/08/03	13	48.68	10	48.67	48.50	3	31,569	0.01%
2020/07/31	12	48.53	25	48.44	48.50	-13	32,031	-0.04%
2020/07/30	30	48.93	25	48.77	49.25	5	32,010	0.02%
2020/07/29	28	47.12	4	47.08	47.25	24	31,895	0.08%
2020/07/28	43	47.23	11	47.84	46.90	32	32,192	0.10%
2020/07/27	15	48.27	7	47.84	47.55	8	32,879	0.02%
2020/07/24	29	49.03	61	49.32	48.40	-32	33,427	-0.10%
2020/07/23	9	50.38	21	50.20	50.30	-12	33,217	-0.04%
2020/07/22	42	49.64	12	49.70	49.45	30	33,065	0.09%
2020/07/21	31	49.42	49	49.41	49.00	-18	33,126	-0.05%
2020/07/20	13	47.02	14	46.48	48.40	-1	32,756	0.00%
2020/07/17	10	45.93	11	46.04	45.85	-1	32,592	0.00%
2020/07/16	7	45.56	8	45.36	45.45	-1	33,170	0.00%
2020/07/15	31	44.92	22	44.97	44.55	9	33,437	0.03%
2020/07/14	8	45.56	9	45.72	45.50	-1	33,917	0.00%
2020/07/13	24	45.07	23	44.79	45.40	1	33,967	0.00%
2020/07/10	39	46.06	4	47.25	45.15	35	34,161	0.10%
2020/07/09	1	49.00	10	48.88	49.00	-9	34,187	-0.03%
2020/07/08	26	49.78	16	49.77	49.80	10	34,151	0.03%
2020/07/07	2.8	49.47	18	49.48	49.35	-15.2	34,128	-0.04%
2020/07/06	2	49.50	50.1	49.47	50.00	-48.1	34,344	-0.14%
2020/07/03	33	48.58	70	48.52	48.50	-37	34,444	-0.11%
2020/07/02	14	47.49	17	47.81	48.00	-3	34,802	-0.01%
2020/07/01	12	47.63	8	47.59	47.20	4	34,772	0.01%
2020/06/30	53	48.25	48	47.66	47.70	5	34,841	0.01%
2020/06/29	5	46.75	7	46.80	46.70	-2	34,695	-0.01%
2020/06/24	10	46.59	9	46.48	47.10	1	34,962	0.00%
2020/06/23	11	46.07	39	46.34	46.00	-28	35,446	-0.08%
2020/06/22	23.1	46.78	81	46.64	46.60	-58	36,010	-0.16%
2020/06/19	11	47.22	22	47.33	47.45	-11	36,293	-0.03%
2020/06/18	10	47.47	32	47.41	47.85	-22	36,159	-0.06%
2020/06/17	7	46.21	23	46.33	46.05	-16	35,660	-0.04%
2020/06/16	5	44.75	7	44.69	44.80	-2	35,667	-0.01%
2020/06/15	47	44.17	7	44.55	43.70	40	35,849	0.11%
2020/06/12	13	44.51	60	43.75	45.00	-47	36,083	-0.13%
2020/06/11	22	45.20	85	45.61	44.50	-63	36,124	-0.17%
2020/06/10	16	46.58	27	46.00	46.00	-11	36,030	-0.03%
2020/06/09	26	45.31	11	45.40	45.60	15	36,039	0.04%
2020/06/08	13	44.97	10	45.14	45.25	3	36,199	0.01%
2020/06/05	19	44.84	5	44.80	44.25	14	36,074	0.04%
2020/06/04	13	44.89	25	44.85	44.60	-12	36,091	-0.03%
2020/06/03	6	44.00	30	44.03	44.05	-24	35,916	-0.07%
2020/06/02	8	43.40	23	43.07	43.20	-15	35,702	-0.04%
2020/06/01	11	43.05	43.1	43.04	43.20	-32.1	35,377	-0.09%
2020/05/29	20	42.01	11	41.93	42.00	9	35,022	0.03%
2020/05/28	40	42.79	45	42.60	42.10	-5	34,916	-0.01%
2020/05/27	8	40.88	15	40.82	40.95	-7	34,122	-0.02%
2020/05/26	26	41.16	21	40.80	40.15	5	34,051	0.01%
2020/05/25	33	39.74	24	39.00	40.15	9	33,907	0.03%
2020/05/22	24	40.22	25	39.96	39.60	-1	33,612	0.00%
2020/05/21	32	40.83	38	40.39	41.30	-6	33,201	-0.02%
2020/05/20	29	39.06	32	38.99	39.15	-3	32,618	-0.01%
2020/05/19	53	39.34	17	39.54	39.30	36	32,530	0.11%
2020/05/18	34.1	39.43	81	38.99	38.85	-47	31,990	-0.15%
2020/05/15	59	42.39	21	42.26	42.00	38	31,299	0.12%
2020/05/14	77	42.98	49	43.02	41.95	28	30,723	0.09%
2020/05/13	16	43.88	22.1	43.90	44.10	-6.1	30,202	-0.02%
2020/05/12	30	43.80	27.1	43.74	44.25	2.9	30,079	0.01%
2020/05/11	18	42.92	32.2	43.42	43.00	-14.2	29,914	-0.05%
2020/05/08	25	41.89	49.1	41.83	41.55	-24.1	29,380	-0.08%
2020/05/07	30	40.95	16.3	40.88	41.00	13.8	29,258	0.05%
2020/05/06	20	39.62	11	39.33	39.25	9	28,739	0.03%
2020/05/05	20	39.90	8	39.51	39.10	12	28,655	0.04%
2020/05/04	31	39.50	18	39.29	39.50	13	28,432	0.05%
2020/04/30	77	39.86	30.3	39.61	39.95	46.8	28,255	0.17%
2020/04/29	15	37.64	40	37.45	37.55	-25	27,612	-0.09%
2020/04/28	43	36.57	29	36.57	36.45	14	27,050	0.05%
2020/04/27	31	36.24	8	36.17	36.65	23	26,985	0.09%
2020/04/24	36	35.31	48.5	35.91	35.45	-12.5	26,688	-0.05%
2020/04/23	31	35.50	81	35.62	35.35	-50	26,299	-0.19%
2020/04/22	54	35.57	46	35.12	35.70	8	25,993	0.03%
2020/04/21	34	36.40	63	37.01	35.70	-29	25,836	-0.11%
2020/04/20	53	36.32	22.2	36.22	36.75	30.8	25,133	0.12%
2020/04/17	11	35.68	93.1	35.56	35.40	-82.1	24,815	-0.33%
2020/04/16	0	0.00	8	34.78	34.70	-8	24,354	-0.03%
2020/04/15	50	35.27	11	35.36	34.50	39	24,732	0.16%
2020/04/14	54	34.57	26	35.05	34.90	28	24,488	0.11%
2020/04/13	8	33.93	7.2	33.98	33.60	0.9	24,494	0.00%
2020/04/10	10	34.12	6	33.98	34.20	4	24,821	0.02%
2020/04/09	94	35.68	51	35.43	34.00	43	25,514	0.17%
2020/04/08	39	35.18	14.3	35.32	35.20	24.7	25,418	0.10%
2020/04/07	48	34.67	49	34.36	34.70	-1	24,919	0.00%
2020/04/06	53	32.16	46	32.42	32.65	7	24,255	0.03%
2020/04/01	9.5	31.40	26	31.48	31.75	-16.5	23,929	-0.07%
2020/03/31	28	31.45	7	31.39	31.25	21	23,832	0.09%
2020/03/30	11	30.88	11	30.68	31.10	0	23,473	0.00%
2020/03/27	14	31.56	54	32.29	30.80	-40	23,145	-0.17%
2020/03/26	14	30.02	23	29.75	31.30	-9	22,533	-0.04%
2020/03/25	36	28.82	85	28.98	29.40	-49	21,867	-0.22%
2020/03/24	10	26.45	22	26.11	26.75	-12	21,608	-0.06%
2020/03/23	30	24.93	14	24.89	24.50	16	21,739	0.07%
2020/03/20	140	25.30	15	25.81	25.85	125	21,736	0.58%	大買/鉅額交易
2020/03/19	34	23.75	30	24.60	23.50	4	21,555	0.02%
2020/03/18	19	27.00	28	26.85	26.10	-9	21,752	-0.04%
2020/03/17	48	28.39	3	28.40	27.70	45	21,544	0.21%
2020/03/16	20	31.34	40	30.86	29.70	-20	21,262	-0.09%
2020/03/13	63	31.57	32	31.55	32.05	31	21,042	0.15%
2020/03/12	16	35.17	0	0.00	34.75	16	20,873	0.08%
2020/03/11	13	38.85	10	39.21	38.50	3	20,670	0.01%
2020/03/10	12	38.51	13	38.77	38.75	-1	20,469	0.00%
2020/03/09	36	39.60	67	39.27	38.90	-31	20,550	-0.15%
2020/03/06	1	40.70	3	41.17	41.15	-2	20,496	-0.01%
2020/03/05	7	40.66	18	40.79	40.60	-11	20,648	-0.05%
2020/03/04	4	39.01	0	0.00	39.40	4	20,493	0.02%
2020/03/03	13	40.38	13	39.92	39.70	0	20,513	0.00%
2020/03/02	6	38.74	6	38.92	39.00	0	20,483	0.00%
2020/02/27	47	39.72	32	39.53	39.00	15	20,539	0.07%
2020/02/26	36	42.54	14	42.39	41.35	22	20,352	0.11%
2020/02/25	11	43.18	20	43.50	43.45	-9	20,386	-0.04%
2020/02/24	5	43.53	1	43.80	43.65	4	20,577	0.02%
2020/02/21	5	43.79	2	43.93	43.75	3	20,871	0.01%
2020/02/20	30	43.78	39	43.92	44.05	-9	21,172	-0.04%
2020/02/19	14	43.04	3	43.05	42.85	11	21,259	0.05%
2020/02/18	8	43.20	14	43.27	43.10	-6	21,748	-0.03%
2020/02/14	12	43.21	5	43.54	43.10	7	23,240	0.03%
2020/02/13	51	44.06	23	43.68	43.20	28	24,558	0.11%
2020/02/12	74	44.08	57	44.59	44.60	17	25,914	0.07%
2020/02/11	15	40.64	14	41.08	41.85	1	25,711	0.00%
2020/02/10	29	39.42	7	39.81	39.75	22	25,801	0.09%
2020/02/07	14	41.27	2	41.35	41.05	12	25,899	0.05%
2020/02/06	0	0.00	23	42.08	42.25	-23	26,299	-0.09%
2020/02/05	30	40.93	19	41.05	41.20	11	26,896	0.04%
2020/02/04	0	0.00	5	42.10	41.30	-5	27,189	-0.02%
2020/02/03	11	40.00	19	38.59	40.00	-8	27,672	-0.03%
2020/01/31	65	40.99	26	40.89	40.90	39	28,052	0.14%
2020/01/30	15	42.03	46	43.44	41.85	-31	28,072	-0.11%
2020/01/20	0	0.00	7	46.27	46.45	-7	28,233	-0.02%
2020/01/17	4	45.58	2	46.00	45.45	2	28,649	0.01%
2020/01/16	12	45.70	9	46.23	45.55	3	28,846	0.01%
2020/01/15	25	46.64	9	47.04	46.30	16	28,983	0.06%
2020/01/14	0	0.00	4	46.84	46.80	-4	29,176	-0.01%
2020/01/13	33	46.31	16	46.44	46.35	17	29,078	0.06%
2020/01/10	33.5	45.54	84	45.04	45.65	-50.5	29,337	-0.17%
2020/01/09	3	45.20	39	45.18	45.20	-36	29,326	-0.12%
2020/01/08	10	42.64	21	43.10	43.40	-11	29,063	-0.04%
2020/01/07	17	42.94	46	42.66	43.20	-29	29,218	-0.10%
2020/01/06	25	42.11	16	41.84	41.65	9	29,767	0.03%
2020/01/03	91	44.57	3	44.02	43.85	88	29,727	0.30%
2020/01/02	33	46.73	57	46.77	47.00	-24	29,685	-0.08%
2019/12/31	12	45.19	6	45.04	45.10	6	29,739	0.02%
2019/12/30	8	44.98	4	45.00	44.90	4	30,178	0.01%
2019/12/27	9	45.22	4	45.19	45.40	5	30,544	0.02%
2019/12/26	24	45.21	4	45.18	45.15	20	31,259	0.06%
2019/12/25	10	46.18	4	46.53	46.40	6	31,405	0.02%
2019/12/24	6	46.08	7	46.31	46.25	-1	31,752	0.00%
2019/12/23	20	46.27	57	45.94	45.90	-37	31,981	-0.12%
2019/12/20	4	46.34	7	46.68	46.80	-3	32,123	-0.01%
2019/12/19	3	46.22	6	46.35	45.90	-3	32,661	-0.01%
2019/12/18	66	46.17	32	46.02	46.00	34	33,134	0.10%
2019/12/17	26	47.70	11	47.86	47.90	15	33,154	0.05%
2019/12/16	33	46.98	37	46.35	47.90	-4	33,259	-0.01%
2019/12/13	31	46.48	51	47.13	45.80	-20	33,304	-0.06%
2019/12/12	15	47.90	18	48.43	48.75	-3	33,254	-0.01%
2019/12/11	4	47.76	1	47.80	47.70	3	33,557	0.01%
2019/12/10	3	47.78	3	47.75	48.30	0	33,920	0.00%
2019/12/09	15	48.16	20	48.22	47.75	-5	34,326	-0.01%
2019/12/06	5	48.03	13	47.59	47.45	-8	34,645	-0.02%
2019/12/05	14	47.93	4	47.76	47.95	10	35,780	0.03%
2019/12/04	12	47.23	4	47.48	46.90	8	37,666	0.02%
2019/12/03	10	48.58	14	48.73	48.45	-4	39,329	-0.01%
2019/12/02	31	48.98	68	47.93	49.90	-37	39,620	-0.09%
2019/11/29	10	48.92	23	48.94	48.95	-13	39,645	-0.03%
2019/11/28	30	49.51	28	49.49	49.40	2	39,863	0.01%
2019/11/27	9	50.42	5	50.60	50.00	4	41,176	0.01%
2019/11/26	13	50.32	11	50.56	50.50	2	41,983	0.00%
2019/11/25	15	49.87	7	49.94	49.60	8	42,057	0.02%
2019/11/22	9	49.76	37	49.17	49.50	-28	42,338	-0.07%
2019/11/21	37	49.81	17	49.72	49.50	20	42,736	0.05%
2019/11/20	24	49.89	16	50.38	50.60	8	43,309	0.02%
2019/11/19	17	50.61	22	51.00	50.60	-5	45,154	-0.01%
2019/11/18	21	51.46	32.1	51.47	51.20	-11.1	45,711	-0.02%
2019/11/15	71	51.45	33	51.63	51.00	38	45,973	0.08%
2019/11/14	77	51.63	91	51.26	52.20	-14	46,146	-0.03%
2019/11/13	50	50.13	75	50.21	50.90	-25	46,986	-0.05%
2019/11/12	82	49.36	126	48.84	50.10	-44	47,221	-0.09%	大賣/
2019/11/11	79	46.73	107.9	47.03	47.05	-28.9	46,232	-0.06%	大賣/
2019/11/08	6	43.41	31	44.10	44.70	-25	44,678	-0.06%
2019/11/07	20	43.07	6	43.19	43.30	14	44,375	0.03%
2019/11/06	38	44.12	46	44.24	43.90	-8	44,263	-0.02%
2019/11/05	24	45.14	25	45.11	45.45	-1	43,928	0.00%
2019/11/04	23	44.24	109	44.48	45.00	-86	43,667	-0.20%	大賣/
2019/11/01	20	42.90	23	43.00	43.00	-3	43,027	-0.01%
2019/10/31	104	42.64	51	42.47	42.75	53	42,830	0.12%	大買/
2019/10/30	20	41.74	40	41.09	41.80	-20	42,219	-0.05%
2019/10/29	21	40.86	18	41.16	40.75	3	41,778	0.01%
2019/10/28	57	41.88	39	41.59	41.80	18	41,663	0.04%
2019/10/25	29	40.83	12	40.85	40.75	17	41,324	0.04%
2019/10/24	4	41.30	6	41.63	41.50	-2	41,037	0.00%
2019/10/23	26	41.43	17	41.31	41.85	9	41,300	0.02%
2019/10/22	32	41.55	22	41.82	40.95	10	42,375	0.02%
2019/10/21	17	41.24	12	41.34	41.30	5	43,052	0.01%
2019/10/18	37	41.51	41	41.44	41.30	-4	43,326	-0.01%
2019/10/17	4	40.85	6	41.27	40.85	-2	43,947	0.00%
2019/10/16	17	41.36	24	41.09	41.30	-7	44,070	-0.02%
2019/10/15	17	40.89	18	41.48	40.75	-1	43,931	0.00%
2019/10/14	25	41.11	27	40.18	41.20	-2	44,038	0.00%
2019/10/09	23	38.84	14	39.09	38.60	9	43,419	0.02%
2019/10/08	29	38.76	35	38.44	38.95	-6	43,382	-0.01%
2019/10/07	26	38.48	45	38.44	38.15	-19	42,489	-0.04%
2019/10/04	44	37.73	39	37.67	37.90	5	41,966	0.01%
2019/10/03	14	37.56	3	37.37	37.70	11	41,536	0.03%
2019/10/02	29	37.39	50	36.18	37.80	-21	41,033	-0.05%
2019/10/01	34	35.55	43	35.58	35.90	-9	40,230	-0.02%
2019/09/27	9	34.97	55	35.02	34.75	-46	39,831	-0.12%
2019/09/26	28	35.49	12	35.88	35.60	16	39,393	0.04%
2019/09/25	4	36.04	12	36.32	36.10	-8	39,158	-0.02%
2019/09/24	10	35.89	17	37.11	35.80	-7	39,255	-0.02%
2019/09/23	24	37.56	134	37.71	37.50	-110	38,966	-0.28%	大賣/鉅額交易
2019/09/20	118	37.01	35	36.90	36.85	83	38,463	0.22%	大買/
2019/09/19	7	36.73	2	36.65	36.95	5	37,999	0.01%
2019/09/18	14	36.86	13	36.82	36.50	1	37,726	0.00%
2019/09/17	32	36.69	20	36.89	36.70	12	37,174	0.03%
2019/09/16	40	36.48	38.5	36.35	36.25	1.5	37,095	0.00%
2019/09/12	20	35.88	11	35.91	35.85	9	36,562	0.02%
2019/09/11	21	35.44	8	35.67	35.55	13	36,167	0.04%
2019/09/10	38	35.77	10	35.43	35.70	28	35,595	0.08%
2019/09/09	25	36.22	54	36.19	35.55	-29	35,065	-0.08%
2019/09/06	56	37.58	49	37.33	37.00	7	34,262	0.02%
2019/09/05	8	35.23	124	35.70	36.60	-116	32,356	-0.36%	大賣/鉅額交易
2019/09/04	18	33.07	9	32.79	33.30	9	30,454	0.03%
2019/09/03	76	32.83	26	32.41	32.10	50	30,089	0.17%
2019/09/02	4	32.33	0	0.00	32.50	4	29,806	0.01%
2019/08/30	47	32.32	88	32.72	32.10	-41	29,435	-0.14%
2019/08/29	77	31.56	46	31.66	32.15	31	28,021	0.11%
2019/08/28	20	31.07	20	30.64	30.65	0	27,048	0.00%
2019/08/27	40	31.40	48	31.33	30.80	-8	26,720	-0.03%
2019/08/26	8	31.29	0	0.00	30.95	8	26,329	0.03%
2019/08/23	47	32.40	96	32.42	32.40	-49	25,684	-0.19%
2019/08/22	92	32.16	112	32.44	32.80	-20	24,986	-0.08%	大賣/
2019/08/21	49	29.99	42	30.37	30.60	7	22,932	0.03%
2019/08/20	4	29.41	20	29.51	29.10	-16	22,112	-0.07%
2019/08/19	77	29.91	31	29.88	29.60	46	21,683	0.21%
2019/08/16	26	29.62	121.1	29.41	29.50	-95.1	21,065	-0.45%	大賣/
2019/08/15	6	28.39	45	28.21	28.60	-39	19,576	-0.20%
2019/08/14	49	27.60	25	27.54	27.50	24	18,507	0.13%
2019/08/12	0	0.00	6	26.63	26.75	-6	18,163	-0.03%
2019/08/08	15	26.90	58	26.69	26.85	-43	18,476	-0.23%
2019/08/07	17	26.41	12	26.35	26.25	5	18,360	0.03%
2019/08/06	0	0.00	7	25.95	26.25	-7	18,355	-0.04%
2019/08/05	6	25.58	0	0.00	25.50	6	18,274	0.03%
2019/08/02	23	25.86	42	25.75	26.00	-19	18,250	-0.10%
2019/08/01	48	26.56	1	26.75	26.40	47	18,095	0.26%
2019/07/31	23	26.70	5	26.85	27.00	18	17,994	0.10%
2019/07/30	10	26.40	56	26.26	26.20	-46	17,759	-0.26%
2019/07/29	27	26.61	3	26.50	26.50	24	17,817	0.13%
2019/07/26	3	26.68	1	26.65	26.75	2	17,716	0.01%
2019/07/25	94	26.97	4	26.81	27.05	90	17,541	0.51%
2019/07/24	59.1	26.73	57	26.68	26.35	2.1	17,125	0.01%
2019/07/23	22	28.33	14	28.57	28.20	8	16,007	0.05%
2019/07/22	17	28.92	92	28.73	29.00	-75	14,988	-0.50%
2019/07/19	124	29.38	81	29.43	29.25	43	14,758	0.29%	大買/
2019/07/18	34	28.92	81	28.91	29.05	-47	14,620	-0.32%
2019/07/17	5	28.55	21	28.54	28.70	-16	14,531	-0.11%
2019/07/16	29	28.33	15	28.41	28.60	14	14,662	0.10%
2019/07/15	43	27.85	14.1	27.88	28.20	28.9	14,314	0.20%
2019/07/12	0	0.00	15	26.80	27.10	-15	14,129	-0.11%
2019/07/11	1	25.95	0	0.00	25.95	1	14,174	0.01%
2019/07/10	0	0.00	3	26.40	26.30	-3	14,850	-0.02%
2019/07/09	30	26.27	1	26.15	26.20	29	15,220	0.19%
2019/07/08	0	0.00	22	26.54	26.40	-22	16,078	-0.14%
2019/07/05	1	26.70	32	26.72	26.70	-31	16,403	-0.19%
2019/07/04	1	26.90	14	26.87	26.90	-13	16,726	-0.08%
2019/07/03	2	26.65	1	26.70	26.65	1	16,980	0.01%
2019/07/02	2	26.60	2	26.65	26.65	0	17,478	0.00%
2019/07/01	2	26.70	23	26.65	26.60	-21	18,100	-0.12%
2019/06/28	31	26.28	7	26.12	26.05	24	18,963	0.13%
2019/06/27	2	25.93	3	25.83	26.00	-1	20,197	0.00%
2019/06/25	2	25.65	4	25.48	25.30	-2	20,709	-0.01%
2019/06/24	1	25.80	1	25.80	25.80	0	20,854	0.00%
2019/06/21	39	25.82	25	26.12	25.95	14	20,896	0.07%
2019/06/20	0	0.00	3	25.40	25.35	-3	20,493	-0.01%
2019/06/19	23	25.25	13	25.35	25.25	10	20,503	0.05%
2019/06/17	0	0.00	10	25.05	24.95	-10	20,649	-0.05%
2019/06/14	15	25.56	20	25.45	25.00	-5	20,766	-0.02%
2019/06/13	21	25.30	12	25.29	25.35	9	20,360	0.04%
2019/06/12	1	25.20	6	25.19	25.20	-5	20,296	-0.02%
2019/06/11	16	24.99	7	24.68	24.90	9	20,305	0.04%
2019/06/10	2	24.10	7	24.24	24.35	-5	20,085	-0.02%
2019/06/06	10	23.55	1	23.35	23.40	9	20,058	0.04%
2019/06/05	5	23.75	0	0.00	23.45	5	20,117	0.02%
2019/06/03	0	0.00	2	23.10	23.35	-2	20,228	-0.01%
2019/05/31	6	23.25	5	23.14	23.15	1	20,259	0.00%
2019/05/30	1	22.50	15	22.77	22.80	-14	20,363	-0.07%
2019/05/29	10	22.10	1	22.20	22.05	9	20,338	0.04%
2019/05/28	14	23.08	3	23.03	22.60	11	20,280	0.05%
2019/05/27	4	22.99	2	22.75	23.15	2	20,272	0.01%
2019/05/24	9	23.17	2	23.33	23.00	7	20,291	0.03%
2019/05/23	5	23.40	1	23.55	23.70	4	20,268	0.02%
2019/05/22	11	23.69	3	23.78	23.55	8	20,365	0.04%
2019/05/21	8	23.18	0	0.00	23.20	8	20,493	0.04%
2019/05/20	12	23.51	4	23.64	23.50	8	21,209	0.04%
2019/05/17	4	24.03	8	24.24	23.75	-4	21,337	-0.02%
2019/05/16	33	24.33	25	24.68	23.65	8	21,310	0.04%
2019/05/15	40	23.83	4	23.81	23.95	36	21,224	0.17%
2019/05/14	2	23.10	22	22.39	23.50	-20	21,291	-0.09%
2019/05/13	1	23.15	8	23.58	23.10	-7	21,387	-0.03%
2019/05/10	11	23.75	1	24.10	24.00	10	21,375	0.05%
2019/05/09	19	24.74	6	24.88	24.35	13	21,316	0.06%
2019/05/08	0	0.00	1	24.65	25.00	-1	21,224	0.00%
2019/05/07	4	24.90	2	24.85	24.80	2	21,241	0.01%
2019/05/06	24	24.78	11	25.02	24.50	13	21,236	0.06%
2019/05/03	10	25.77	0	0.00	25.75	10	20,972	0.05%
2019/05/02	0	0.00	3	25.92	25.70	-3	20,975	-0.01%
2019/04/30	12	25.45	8	25.39	25.55	4	20,948	0.02%
2019/04/29	4	25.41	8	25.45	25.90	-4	20,870	-0.02%
2019/04/26	1	25.65	3	25.73	25.70	-2	20,598	-0.01%
2019/04/25	9	26.21	12	26.03	26.10	-3	20,614	-0.01%
2019/04/24	25.1	26.17	37	26.13	25.85	-11.9	20,653	-0.06%
2019/04/23	6	27.63	1	28.50	27.55	5	19,663	0.03%
2019/04/22	18	28.00	51	27.97	28.10	-33	19,327	-0.17%
2019/04/19	11	27.43	7	27.61	27.35	4	18,894	0.02%
2019/04/18	27	27.14	2	27.68	27.00	25	18,667	0.13%
2019/04/17	38	27.80	7	28.16	27.50	31	18,384	0.17%
2019/04/16	54	28.32	23	28.26	28.05	31	17,818	0.17%
2019/04/15	11	27.48	29	27.77	27.35	-18	17,098	-0.11%
2019/04/12	36	27.63	22	27.70	27.55	14	16,723	0.08%
2019/04/11	17	27.01	14	26.89	26.80	3	15,825	0.02%
2019/04/10	4	26.98	2	26.88	26.90	2	15,437	0.01%
2019/04/09	5	26.45	28	26.82	26.45	-23	15,118	-0.15%
2019/04/08	27	27.31	24	27.39	27.05	3	14,820	0.02%
2019/04/03	36	26.64	25	26.45	26.60	11	14,225	0.08%
2019/04/02	17	26.22	15	26.05	26.40	2	13,501	0.01%
2019/04/01	70	25.08	78.3	25.56	25.30	-8.3	12,231	-0.07%
2019/03/29	6	22.95	14	23.44	23.70	-8	10,574	-0.08%
2019/03/28	10	22.53	5	22.70	22.70	5	10,037	0.05%
2019/03/27	10	22.40	29	22.62	22.70	-19	10,028	-0.19%
2019/03/26	5	22.05	0	0.00	21.70	5	10,195	0.05%
2019/03/25	1	21.95	0	0.00	22.00	1	10,179	0.01%
2019/03/22	4	22.78	1	22.35	22.35	3	10,200	0.03%
2019/03/21	9	22.64	11	22.61	22.60	-2	10,207	-0.02%
2019/03/20	1	22.45	18	22.45	22.35	-17	10,283	-0.17%
2019/03/19	2	22.50	13	22.56	22.35	-11	10,382	-0.11%
2019/03/18	16	21.92	16	22.04	22.15	0	10,457	0.00%
2019/03/15	11	21.65	1	21.80	21.80	10	10,411	0.10%
2019/03/14	25	21.57	5	21.50	21.50	20	10,552	0.19%
2019/03/13	6	22.11	9	22.13	22.20	-3	10,743	-0.03%
2019/03/12	3	22.57	4	22.60	22.40	-1	10,932	-0.01%
2019/03/11	1	22.10	2	22.05	22.10	-1	11,167	-0.01%
2019/03/08	2	21.68	3	21.70	21.65	-1	11,761	-0.01%
2019/03/07	2	22.50	5	22.50	22.20	-3	11,895	-0.03%
2019/03/06	4	22.90	1	22.90	22.90	3	12,051	0.02%
2019/03/05	5	23.13	10	23.15	22.80	-5	12,248	-0.04%
2019/03/04	0	0.00	1	22.85	22.95	-1	12,222	-0.01%
2019/02/27	4.2	22.88	3	22.85	22.70	1.2	12,217	0.01%
2019/02/26	6.1	22.95	0	0.00	23.05	6.1	12,267	0.05%
2019/02/25	7	22.94	1	23.00	23.00	6	12,418	0.05%
2019/02/22	7	23.04	4	22.93	23.00	3	12,358	0.02%
2019/02/21	2	22.90	6	22.80	23.20	-4	12,366	-0.03%
2019/02/20	2	22.90	1	22.90	22.95	1	12,650	0.01%
2019/02/19	18	22.48	72	22.69	23.05	-54	12,561	-0.43%
2019/02/18	0	0.00	1	21.70	21.90	-1	11,968	-0.01%
2019/02/15	8	21.48	7	21.33	21.55	1	12,015	0.01%
2019/02/14	61	21.66	0	0.00	21.50	61	12,021	0.51%
2019/02/12	4	21.44	1	21.50	21.60	3	12,446	0.02%
2019/02/11	0	0.00	8	21.07	21.20	-8	12,566	-0.06%
2019/01/30	1	20.75	1	20.90	20.60	0	12,660	0.00%
2019/01/29	1	20.60	0	0.00	20.80	1	13,024	0.01%
2019/01/28	5	20.90	9	20.89	20.85	-4	13,415	-0.03%
2019/01/25	3	20.67	22	20.76	20.70	-19	13,626	-0.14%
2019/01/24	21	20.59	1	20.65	20.50	20	13,733	0.15%
2019/01/23	0	0.00	5	20.10	20.50	-5	13,935	-0.04%
2019/01/22	8	20.49	1	20.25	20.20	7	14,072	0.05%
2019/01/21	2	20.75	1	20.80	20.70	1	14,161	0.01%
2019/01/18	26	20.40	20	20.70	20.60	6	14,266	0.04%
2019/01/16	11	20.20	14	20.29	20.60	-3	14,495	-0.02%
2019/01/15	3	19.80	3	20.05	20.20	0	14,360	0.00%
2019/01/14	1	19.65	0	0.00	19.60	1	14,438	0.01%
2019/01/09	0	0.00	1	19.95	19.90	-1	15,386	-0.01%
2019/01/07	0	0.00	5	19.95	19.90	-5	15,621	-0.03%
2019/01/04	1	19.50	1	19.25	19.20	0	15,783	0.00%
2018/12/27	0	0.00	1	20.45	20.20	-1	16,852	-0.01%
2018/12/26	0	0.00	1	20.10	19.90	-1	16,926	-0.01%
2018/12/25	1	20.15	0	0.00	20.15	1	17,065	0.01%
2018/12/24	0	0.00	1	20.60	20.55	-1	17,093	-0.01%
2018/12/22	2	20.60	2	20.60	20.60	0	17,189	0.00%
2018/12/21	4	20.65	14	20.52	20.95	-10	17,410	-0.06%
2018/12/20	14	20.91	0	0.00	20.60	14	17,722	0.08%
2018/12/19	14	21.54	9	21.72	21.30	5	17,714	0.03%
2018/12/18	24	20.88	2	21.00	21.05	22	17,683	0.12%
2018/12/17	0	0.00	37	21.10	21.05	-37	17,765	-0.21%
2018/12/14	8	21.59	27	21.58	21.50	-19	17,781	-0.11%
2018/12/13	14	21.81	9	21.92	21.95	5	17,820	0.03%
2018/12/12	4	21.48	12	21.55	21.60	-8	17,689	-0.05%
2018/12/11	6	21.39	3	21.40	21.10	3	17,662	0.02%
2018/12/10	11	20.79	12	21.03	20.65	-1	17,651	-0.01%
2018/12/07	53	20.99	37.3	21.26	21.20	15.7	17,651	0.09%
2018/12/06	78	21.20	228	20.82	20.35	-150	17,640	-0.85%	大賣/鉅額交易
2018/12/05	7	21.72	50	21.80	21.80	-43	17,458	-0.25%
2018/12/04	4	22.54	6	22.25	22.40	-2	17,852	-0.01%
2018/12/03	99	21.72	14	21.54	22.30	85	17,951	0.47%
2018/11/30	70	20.45	41	20.58	20.40	29	17,427	0.17%
2018/11/29	60	20.38	19	20.93	20.00	41	17,294	0.24%
2018/11/28	20	20.05	33	20.23	20.35	-13	17,213	-0.08%
2018/11/27	2	19.20	1	19.90	19.85	1	17,126	0.01%
2018/11/23	12	19.05	0	0.00	19.05	12	17,118	0.07%
2018/11/22	12	20.08	6	20.02	19.45	6	17,050	0.04%
2018/11/21	13	19.44	3	19.50	19.55	10	16,899	0.06%
2018/11/20	12	19.65	1	19.70	19.65	11	16,952	0.06%
2018/11/19	20	20.21	26	20.27	20.10	-6	17,034	-0.04%
2018/11/16	11	19.69	31	19.46	19.20	-20	16,955	-0.12%
2018/11/15	2	19.55	8	19.48	19.55	-6	16,886	-0.04%
2018/11/14	0	0.00	8	19.08	19.10	-8	16,986	-0.05%
2018/11/13	4	18.05	24	18.24	18.70	-20	17,107	-0.12%
2018/11/12	4	18.24	4	18.50	18.60	0	17,024	0.00%
2018/11/09	50	18.19	33	18.14	18.30	17	16,951	0.10%
2018/11/08	42	19.33	22	19.48	19.00	20	16,502	0.12%
2018/11/07	35	18.96	2	19.03	18.85	33	16,287	0.20%
2018/11/06	21	19.06	42	19.67	18.75	-21	16,284	-0.13%
2018/11/05	12	20.29	3	20.07	19.90	9	15,950	0.06%
2018/11/02	10	21.20	28	21.01	21.30	-18	15,614	-0.12%
2018/11/01	31	20.17	3	20.20	20.30	28	15,470	0.18%
2018/10/31	16	19.48	21	19.75	19.80	-5	15,696	-0.03%
2018/10/30	11	19.10	31	19.17	19.15	-20	15,858	-0.13%
2018/10/29	3	18.75	39	18.73	18.95	-36	16,107	-0.22%
2018/10/26	42	18.67	25	18.23	18.35	17	16,437	0.10%
2018/10/25	6	18.49	5	18.70	18.25	1	16,927	0.01%
2018/10/24	7	20.02	1	20.00	19.75	6	16,924	0.04%
2018/10/23	12	20.19	1	20.40	20.10	11	16,963	0.06%
2018/10/22	28	20.67	23	20.76	20.80	5	17,118	0.03%
2018/10/19	16	20.33	10	20.50	20.45	6	17,055	0.04%
2018/10/18	4	20.91	22	20.93	20.95	-18	17,019	-0.11%
2018/10/17	26	20.81	5	20.63	20.35	21	16,837	0.12%
2018/10/16	5	21.40	43	21.20	21.20	-38	16,856	-0.23%
2018/10/15	2	20.35	3	20.68	20.75	-1	16,972	-0.01%
2018/10/12	4	19.80	0	0.00	20.10	4	16,971	0.02%
2018/10/11	5	19.45	3	19.50	19.35	2	17,020	0.01%
2018/10/09	10	21.60	2	22.05	21.50	8	17,107	0.05%
2018/10/08	31	21.90	37	21.66	21.65	-6	17,213	-0.03%
2018/10/05	41	21.45	21	21.35	21.40	20	17,064	0.12%
2018/10/04	28	23.46	20	23.60	23.45	8	16,604	0.05%
2018/10/03	23	24.05	0	0.00	23.70	23	16,650	0.14%
2018/10/02	1	24.30	11	24.33	24.50	-10	16,732	-0.06%
2018/10/01	11	24.48	4	24.46	24.40	7	16,847	0.04%
2018/09/28	16	24.31	1	24.80	24.10	15	16,892	0.09%
2018/09/27	16	24.96	17	24.88	24.65	-1	16,787	-0.01%
2018/09/26	2	24.50	10	24.50	24.55	-8	16,534	-0.05%
2018/09/25	24	24.81	4	24.84	24.70	20	16,640	0.12%
2018/09/21	18	23.74	6	23.87	24.10	12	16,420	0.07%
2018/09/20	6	23.58	4	23.30	23.25	2	16,399	0.01%
2018/09/19	0	0.00	5	24.04	23.65	-5	16,559	-0.03%
2018/09/18	4	24.09	0	0.00	23.95	4	16,537	0.02%
2018/09/17	27	24.55	27	24.65	24.80	0	16,679	0.00%
2018/09/14	10	24.42	13	24.47	24.60	-3	16,705	-0.02%
2018/09/13	4	23.55	2	23.55	23.55	2	16,891	0.01%
2018/09/12	5	23.50	23	23.23	23.10	-18	17,158	-0.10%
2018/09/11	10	23.81	4	23.71	23.85	6	17,449	0.03%
2018/09/10	58	24.08	4	23.85	23.30	54	18,032	0.30%
2018/09/07	91	26.80	89	25.90	25.85	2	19,104	0.01%
2018/09/06	8	28.24	7	28.08	28.00	1	21,158	0.00%
2018/09/05	0	0.00	1	28.10	27.85	-1	22,206	0.00%
2018/09/04	24	27.76	6	27.88	27.90	18	22,719	0.08%
2018/09/03	6	29.10	1	28.65	28.55	5	22,715	0.02%
2018/08/31	10	29.35	53	28.99	29.40	-43	22,722	-0.19%
2018/08/30	13	29.13	2	28.95	29.10	11	22,854	0.05%
2018/08/29	1	29.25	0	0.00	29.10	1	22,947	0.00%
2018/08/28	6	29.37	9	29.30	28.90	-3	23,098	-0.01%
2018/08/27	4	28.95	45	29.06	29.25	-41	23,249	-0.18%
2018/08/24	16	28.57	2	28.90	28.80	14	23,183	0.06%
2018/08/23	25	28.88	25	29.02	28.95	0	23,073	0.00%
2018/08/22	13	27.56	25	27.68	27.60	-12	22,828	-0.05%
2018/08/21	42	27.18	3	27.03	27.20	39	22,932	0.17%
2018/08/20	63	28.25	5	28.05	27.40	58	23,086	0.25%
2018/08/17	7	29.55	1	29.50	29.00	6	22,995	0.03%
2018/08/16	21	29.01	1	29.40	29.05	20	23,348	0.09%
2018/08/15	13	29.96	8	29.65	29.35	5	23,421	0.02%
2018/08/14	17	30.39	10	30.55	30.50	7	23,514	0.03%
2018/08/13	43	29.93	11	30.62	29.85	32	23,716	0.13%
2018/08/10	10	31.40	0	0.00	31.10	10	23,821	0.04%
2018/08/09	23	31.54	22	31.62	31.50	1	23,939	0.00%
2018/08/08	22	31.94	6	32.20	31.90	16	24,118	0.07%
2018/08/07	17	31.96	0	0.00	32.00	17	24,418	0.07%
2018/08/06	10	32.38	70	32.64	33.00	-60	24,297	-0.25%
2018/08/03	25	32.17	34	32.71	32.00	-9	24,510	-0.04%
2018/08/02	79	32.23	47	32.34	32.20	32	24,651	0.13%
2018/08/01	77	31.44	96	31.64	32.20	-19	25,327	-0.08%
2018/07/31	37	30.85	36	31.13	30.40	1	25,290	0.00%
2018/07/30	6	30.46	0	0.00	30.40	6	25,140	0.02%
2018/07/27	12	30.96	6	30.78	30.90	6	25,161	0.02%
2018/07/26	5	29.90	15	30.22	30.25	-10	25,300	-0.04%
2018/07/25	11	29.75	33	29.75	30.00	-22	25,565	-0.09%
2018/07/24	20	29.10	10	29.25	29.35	10	25,400	0.04%
2018/07/23	23	29.07	0	0.00	29.05	23	25,313	0.09%
2018/07/20	0	0.00	12	30.31	30.25	-12	25,076	-0.05%
2018/07/19	11	29.92	3	29.95	29.95	8	24,901	0.03%
2018/07/18	26	29.71	29	29.95	30.10	-3	24,931	-0.01%
2018/07/17	6	29.35	41	29.47	29.10	-35	24,825	-0.14%
2018/07/16	10	30.43	0	0.00	30.00	10	24,839	0.04%
2018/07/13	12	30.96	55	31.15	31.00	-43	24,691	-0.17%
2018/07/12	3	30.72	3	31.07	31.00	0	24,774	0.00%
2018/07/11	21	30.47	66	30.50	30.75	-45	24,952	-0.18%
2018/07/10	1	30.45	168	30.60	30.35	-167	25,171	-0.66%	大賣/鉅額交易
2018/07/09	221	30.89	21	30.95	31.15	200	26,232	0.76%	大買/鉅額交易
2018/07/06	22	30.92	11	30.90	30.80	11	26,899	0.04%
2018/07/05	20	31.07	1	31.70	30.65	19	26,945	0.07%
2018/07/04	5	31.94	2	31.95	31.95	3	26,993	0.01%
2018/07/03	26	32.81	0	0.00	32.50	26	27,117	0.10%
2018/07/02	16	32.68	36	32.67	32.55	-20	26,962	-0.07%
2018/06/29	9	32.19	1	32.05	32.35	8	27,093	0.03%
2018/06/28	28	32.39	17	31.90	31.65	11	27,009	0.04%
2018/06/27	9	32.73	26	32.78	32.30	-17	26,950	-0.06%
2018/06/26	12	32.35	12	32.39	32.55	0	26,929	0.00%
2018/06/25	3	33.18	27	33.00	33.00	-24	26,886	-0.09%
2018/06/22	48	33.59	4	33.46	33.15	44	26,980	0.16%
2018/06/21	22.3	35.03	60	35.28	34.60	-37.7	26,896	-0.14%
2018/06/20	48	34.89	46	35.09	35.60	2	26,861	0.01%
2018/06/19	30	35.96	50	36.69	34.90	-20	26,765	-0.07%
2018/06/15	139	38.34	22	38.22	37.70	117	26,255	0.45%	大買/鉅額交易
2018/06/14	73	37.87	92	38.05	38.90	-19	24,915	-0.08%
2018/06/13	33	35.41	40	35.00	35.40	-7	22,937	-0.03%
2018/06/12	3	33.90	16	34.16	33.80	-13	22,031	-0.06%
2018/06/11	12	32.79	12	32.85	32.75	0	21,673	0.00%
2018/06/08	29	33.56	0	0.00	33.40	29	21,921	0.13%
2018/06/07	1	33.65	2	33.65	33.65	-1	22,377	0.00%
2018/06/06	1	34.50	10	34.60	34.55	-9	22,251	-0.04%
2018/06/05	11	34.68	2	34.20	34.15	9	22,400	0.04%
2018/06/04	1	34.40	1	34.25	34.90	0	22,455	0.00%
2018/06/01	0	0.00	10	33.90	33.70	-10	22,512	-0.04%
2018/05/31	20	34.03	10	33.60	33.60	10	22,802	0.04%
2018/05/30	11	33.77	36	33.61	33.55	-25	23,288	-0.11%
2018/05/29	48	34.98	5	34.99	34.50	43	23,391	0.18%
2018/05/28	3	34.65	72	35.15	34.95	-69	23,570	-0.29%
2018/05/25	13	34.36	20	34.15	34.20	-7	23,415	-0.03%
2018/05/24	18	34.03	8.1	34.22	34.45	9.9	23,628	0.04%
2018/05/23	4	33.55	10	33.40	33.15	-6	23,605	-0.03%
2018/05/22	13	33.49	1	33.95	33.40	12	23,453	0.05%
2018/05/21	2	33.60	1	33.80	33.80	1	23,377	0.00%
2018/05/18	7	33.35	3	33.03	32.70	4	23,167	0.02%
2018/05/17	8	33.06	5	33.31	33.30	3	23,090	0.01%
2018/05/16	24	33.24	31	33.12	33.10	-7	23,046	-0.03%
2018/05/15	3	33.85	17	34.63	33.80	-14	22,957	-0.06%
2018/05/14	0	0.00	5	34.47	34.15	-5	23,036	-0.02%
2018/05/11	4	34.40	13	34.64	34.10	-9	23,132	-0.04%
2018/05/10	16	33.97	10	33.98	33.80	6	22,666	0.03%
2018/05/09	13	33.46	32	33.80	33.20	-19	22,350	-0.09%
2018/05/08	26	32.21	41	32.49	32.80	-15	21,464	-0.07%
2018/05/07	9	31.00	24	30.98	30.95	-15	21,176	-0.07%
2018/05/04	8	31.44	4	31.75	30.95	4	21,506	0.02%
2018/05/03	15	31.66	13	31.67	31.75	2	22,074	0.01%
2018/05/02	12	30.75	15	31.08	31.35	-3	21,805	-0.01%
2018/04/30	3	29.67	0	0.00	29.75	3	21,501	0.01%
2018/04/26	6	29.74	7	29.46	29.00	-1	21,626	0.00%
2018/04/25	5	30.28	1	29.75	30.10	4	21,588	0.02%
2018/04/24	7	29.83	1	30.15	30.00	6	21,592	0.03%
2018/04/23	54	31.72	23	31.47	31.00	31	21,465	0.14%
2018/04/20	1	31.55	9	32.59	32.10	-8	21,387	-0.04%
2018/04/19	1	31.75	0	0.00	31.70	1	21,201	0.00%
2018/04/18	4	31.95	1	32.00	31.70	3	21,291	0.01%
2018/04/17	2	31.70	1	31.65	31.45	1	21,209	0.00%
2018/04/16	31	32.86	11	32.98	32.65	20	21,189	0.09%
2018/04/13	73	33.04	47	33.08	33.05	26	21,166	0.12%
2018/04/12	53	30.73	87	30.68	31.35	-34	20,249	-0.17%
2018/04/11	3	28.92	2	29.00	28.50	1	19,771	0.01%
2018/04/10	3	29.35	2	29.35	29.40	1	19,800	0.01%
2018/04/09	3	29.15	0	0.00	29.00	3	19,934	0.02%
2018/04/03	16	30.14	0	0.00	30.20	16	19,923	0.08%
2018/04/02	10	30.79	3	30.68	30.45	7	20,214	0.03%
2018/03/31	2	30.05	0	0.00	30.05	2	20,072	0.01%
2018/03/30	3	29.80	30	30.34	29.50	-27	20,210	-0.13%
2018/03/29	30	30.00	2	30.20	30.00	28	20,387	0.14%
2018/03/28	13	30.38	1	30.10	29.90	12	20,561	0.06%
2018/03/27	4	31.10	2	30.95	30.95	2	20,417	0.01%
2018/03/26	7	30.01	13	30.10	30.65	-6	20,355	-0.03%
2018/03/23	17	30.99	9	30.95	30.50	8	20,233	0.04%
2018/03/22	9	31.73	24	31.97	32.00	-15	19,980	-0.08%
2018/03/21	20	31.53	2	31.75	31.55	18	19,663	0.09%
2018/03/20	12	30.60	1	30.70	30.60	11	19,418	0.06%
2018/03/19	6	31.29	0	0.00	31.10	6	19,183	0.03%
2018/03/16	2	32.43	20	32.25	32.15	-18	18,762	-0.10%
2018/03/15	2	32.75	2	32.88	32.60	0	18,777	0.00%
2018/03/14	2	33.48	1	33.30	33.20	1	18,836	0.01%
2018/03/13	8	33.06	5	33.38	32.95	3	18,651	0.02%
2018/03/12	2	32.50	3	32.30	32.25	-1	18,307	-0.01%
2018/03/09	4	31.93	2	32.45	31.90	2	18,457	0.01%
2018/03/08	1	32.20	4	32.45	32.25	-3	18,686	-0.02%
2018/03/07	5	32.42	5	32.59	31.85	0	18,602	0.00%
2018/03/06	8	33.31	6	32.78	32.80	2	18,614	0.01%
2018/03/05	29	33.69	4	35.10	33.10	25	18,739	0.13%
2018/03/02	4	34.24	6	34.55	34.70	-2	18,481	-0.01%
2018/03/01	4.1	34.49	1	33.85	33.85	3.1	18,503	0.02%
2018/02/27	42	35.09	41	34.32	34.00	1	18,561	0.01%
2018/02/26	39	35.57	57	35.68	34.80	-18	19,253	-0.09%
2018/02/23	86	35.27	58	35.06	35.85	28	19,068	0.15%
2018/02/22	10	33.25	0	0.00	33.30	10	19,016	0.05%
2018/02/21	20	34.06	0	0.00	33.80	20	19,254	0.10%
2018/02/12	1	33.25	0	0.00	33.05	1	19,375	0.01%
2018/02/09	2	31.95	7	32.81	33.35	-5	19,537	-0.03%
2018/02/08	3	34.23	50	34.51	34.30	-47	19,637	-0.24%
2018/02/07	44	35.86	85	35.38	34.95	-41	19,961	-0.21%
2018/02/06	69	34.33	54	34.70	34.65	15	20,642	0.07%
2018/02/05	47	36.04	45	36.42	37.20	2	20,457	0.01%
2018/02/02	2	36.05	40	36.16	35.85	-38	20,599	-0.18%
2018/02/01	41	35.69	5	35.60	35.65	36	21,815	0.17%
2018/01/31	7	36.11	0	0.00	36.20	7	22,319	0.03%
2018/01/30	10	37.01	1	37.35	37.15	9	22,530	0.04%
2018/01/29	3	36.20	10.1	36.34	36.45	-7.1	23,005	-0.03%
2018/01/26	23	35.78	0	0.00	34.90	23	23,509	0.10%
2018/01/24	3	38.10	5	38.20	38.25	-2	23,424	-0.01%
2018/01/23	1	38.70	0.2	38.65	38.50	0.8	23,505	0.00%
2018/01/22	0	0.00	8	39.11	39.15	-8	23,584	-0.03%
2018/01/18	2	38.40	0	0.00	38.30	2	23,471	0.01%
2018/01/17	11	38.90	6	38.86	38.70	5	23,421	0.02%
2018/01/16	1	39.30	0	0.00	39.20	1	23,463	0.00%
2018/01/12	2	39.20	1	39.30	39.60	1	23,531	0.00%
2018/01/11	32	38.53	0	0.00	38.20	32	23,511	0.14%
2018/01/10	34	38.12	4	38.41	38.00	30	23,773	0.13%
2018/01/09	16	39.99	22	40.04	39.65	-6	23,536	-0.03%
2018/01/08	11	42.09	11	41.80	41.80	0	23,289	0.00%
2018/01/05	17	41.40	30	40.72	40.80	-13	22,986	-0.06%
2018/01/04	11	39.85	0	0.00	40.00	11	22,763	0.05%
2018/01/03	24	39.56	2	39.85	39.00	22	22,867	0.10%
2018/01/02	6	38.45	11	39.19	40.00	-5	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

統一-中壢券商分點個股進出
統一-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

統一-中壢 券商分點個股進出 統一-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

統一-中壢券商分點個股進出
統一-中壢券商分點全部個股操作績效/獲利分析