華通 (2313)-中國信託-新竹券商分點個股進出

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
70.2
漲跌
▲2.9
漲幅
+4.31%
成交量
50,710張
產業
上市電子零組件類股
1886人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/12/17	16	68.89	28	69.37	70.20	-12	16,454	-0.07%
2024/12/16	23	67.83	36	67.84	67.30	-13	16,113	-0.08%
2024/12/13	20	67.56	42	67.00	66.80	-22	15,774	-0.14%
2024/12/12	21	67.98	35	68.32	68.00	-14	15,329	-0.09%
2024/12/11	38.1	65.84	36.5	66.49	65.90	1.6	14,567	0.01%
2024/12/10	6	64.53	9	64.20	63.70	-3	13,781	-0.02%
2024/12/09	0	62.80	2	62.80	62.40	-2	13,772	-0.01%
2024/12/06	5	62.24	0	0.00	61.90	5	13,903	0.04%
2024/12/05	6	62.47	7	63.06	62.00	-1	14,153	-0.01%
2024/12/04	3	62.20	7	62.14	62.30	-4	14,255	-0.03%
2024/11/29	2	60.80	2	60.90	60.90	0	15,454	0.00%
2024/11/28	7.2	60.27	3	59.83	60.50	4.2	16,426	0.03%
2024/11/27	2	62.10	1	62.50	61.10	1	17,332	0.01%
2024/11/26	0	0.00	4	63.15	62.90	-4	18,089	-0.02%
2024/11/25	5	63.36	0	0.00	63.40	5	18,151	0.03%
2024/11/22	2.7	62.77	6	62.80	63.00	-3.4	18,296	-0.02%
2024/11/21	0	0.00	1	61.10	61.50	-1	18,395	-0.01%
2024/11/20	0	0.00	29	62.25	61.20	-29	18,367	-0.16%
2024/11/15	0	0.00	1	62.60	62.90	-1	18,734	-0.01%
2024/11/14	3	61.93	1	62.10	62.10	2	19,172	0.01%
2024/11/12	16	63.20	0	0.00	62.70	16	19,217	0.08%
2024/11/11	20	64.82	1	64.20	64.70	19	19,225	0.10%
2024/11/08	8	65.49	2	66.40	65.10	6	19,144	0.03%
2024/11/07	6	66.58	13	67.22	67.80	-7	19,007	-0.04%
2024/11/06	1	62.80	8	62.83	62.90	-7	18,613	-0.04%
2024/11/05	2	62.70	1	62.90	62.60	1	18,950	0.01%
2024/11/04	1	62.00	0	0.00	62.00	1	19,341	0.01%
2024/11/01	2	62.40	2	63.05	63.10	0	19,660	0.00%
2024/10/29	2	63.55	0	0.00	63.20	2	19,922	0.01%
2024/10/28	0.1	64.90	1	64.90	64.70	-0.9	20,094	0.00%
2024/10/25	4.1	64.60	1	64.60	64.40	3.1	20,129	0.02%
2024/10/24	1	65.80	4	65.43	64.60	-3	20,262	-0.01%
2024/10/23	24	65.88	6	66.17	66.00	18	20,214	0.09%
2024/10/22	12	66.24	8	66.89	66.50	4	20,141	0.02%
2024/10/21	6	64.40	7	64.54	65.40	-1	19,909	-0.01%
2024/10/18	10	62.97	2	62.85	62.10	8	19,777	0.04%
2024/10/17	2	63.95	3	64.50	64.50	-1	19,939	-0.01%
2024/10/16	24	64.25	1.2	64.45	63.00	22.8	20,076	0.11%
2024/10/15	0	0.00	3	64.17	64.20	-3	20,076	-0.01%
2024/10/14	4	63.55	1	63.50	63.40	3	20,148	0.01%
2024/10/11	2	62.50	1.2	62.89	62.20	0.9	20,526	0.00%
2024/10/09	2	63.60	4	63.28	62.50	-2	21,476	-0.01%
2024/10/08	3	64.63	7	64.21	64.30	-4	21,618	-0.02%
2024/10/07	4	65.98	1.4	65.40	65.40	2.6	22,214	0.01%
2024/10/04	8	67.00	0	0.00	67.10	8	23,261	0.03%
2024/10/01	0	0.00	3.2	68.01	68.40	-3.2	23,514	-0.01%
2024/09/30	8	68.66	3	68.30	68.30	5	24,195	0.02%
2024/09/27	2	70.35	2	70.30	70.10	0	24,335	0.00%
2024/09/26	4	71.00	0.5	70.90	70.50	3.5	24,705	0.01%
2024/09/25	3	70.87	7	71.03	70.80	-4	25,537	-0.02%
2024/09/24	11	69.79	17	69.56	70.20	-6	25,943	-0.02%
2024/09/23	0	0.00	5	71.28	70.70	-5	26,537	-0.02%
2024/09/20	4	71.58	2	71.35	70.60	2	26,643	0.01%
2024/09/19	1.2	70.71	1	70.80	71.00	0.2	26,652	0.00%
2024/09/18	6.4	70.84	0	0.00	70.30	6.4	26,822	0.02%
2024/09/16	0	0.00	1	73.00	73.20	-1	26,801	0.00%
2024/09/13	0	0.00	5	72.00	72.40	-5	27,406	-0.02%
2024/09/12	7	71.83	6	72.27	72.60	1	27,810	0.00%
2024/09/11	13	70.25	12	70.88	70.60	1	27,682	0.00%
2024/09/10	12.1	71.71	6	70.48	70.00	6.1	27,725	0.02%
2024/09/09	7	72.87	7	72.93	73.00	0	27,419	0.00%
2024/09/06	9	73.60	4.3	73.46	72.80	4.8	27,387	0.02%
2024/09/05	16	73.68	12	73.43	73.10	4	27,402	0.01%
2024/09/04	12.7	74.02	14	73.40	73.10	-1.4	27,291	0.00%
2024/09/03	11	79.34	6	78.92	77.70	5	27,743	0.02%
2024/09/02	15.1	80.04	1	80.30	78.60	14.1	27,461	0.05%
2024/08/30	15.5	83.16	10	83.10	82.00	5.5	27,057	0.02%
2024/08/29	28	82.09	14	80.79	82.70	14	26,181	0.05%
2024/08/28	8.1	78.68	25	79.00	78.30	-16.9	25,373	-0.07%
2024/08/27	1	75.20	3.5	75.47	75.60	-2.5	24,684	-0.01%
2024/08/26	11.5	75.70	2	75.45	75.00	9.5	24,884	0.04%
2024/08/23	1	73.20	2	75.55	76.30	-1	24,807	0.00%
2024/08/22	5	74.26	5.1	74.51	73.90	-0.1	24,822	0.00%
2024/08/21	4	74.30	2	75.00	73.70	2	25,007	0.01%
2024/08/20	2	75.50	2.1	76.01	75.20	-0.1	25,164	0.00%
2024/08/19	5	74.98	1	75.30	74.70	4	25,492	0.02%
2024/08/16	3	75.33	4.3	75.26	75.40	-1.3	25,623	-0.01%
2024/08/15	13	70.92	1	70.80	70.70	12	25,831	0.05%
2024/08/14	1	73.00	1	73.20	71.60	0	26,105	0.00%
2024/08/13	2	71.40	2	72.10	72.10	0	26,242	0.00%
2024/08/09	4.1	71.92	2	71.05	70.50	2.1	26,983	0.01%
2024/08/08	7	69.07	0	0.00	69.00	7	26,803	0.03%
2024/08/07	4	68.18	1	70.40	70.00	3	26,945	0.01%
2024/08/06	1	61.90	1	65.80	65.10	0	27,564	0.00%
2024/08/05	6	66.93	0	0.00	66.40	6	27,358	0.02%
2024/08/02	0	0.00	3	74.00	73.70	-3	27,104	-0.01%
2024/08/01	9	77.86	5	77.30	78.20	4	27,074	0.01%
2024/07/31	0.1	78.00	0	0.00	77.70	0.1	26,934	0.00%
2024/07/30	5	76.20	8	76.74	77.90	-3	26,925	-0.01%
2024/07/29	3	77.40	8	77.69	76.90	-5	26,909	-0.02%
2024/07/26	3	79.00	0	0.00	80.00	3	26,823	0.01%
2024/07/23	3.3	80.34	6	80.17	80.50	-2.8	26,839	-0.01%
2024/07/22	14.3	78.38	0.5	78.60	79.00	13.8	27,030	0.05%
2024/07/19	0	0.00	2	81.40	80.40	-2	26,950	-0.01%
2024/07/18	17.3	83.42	23	82.31	82.90	-5.7	26,873	-0.02%
2024/07/17	8	85.83	23	85.30	86.20	-15	26,564	-0.06%
2024/07/16	38	85.62	19	85.37	85.30	19	26,468	0.07%
2024/07/15	10	85.44	13	85.28	85.70	-3	26,492	-0.01%
2024/07/12	33.3	87.79	21	87.29	86.90	12.3	26,310	0.05%
2024/07/11	58.5	89.46	53.3	90.60	90.30	5.2	25,932	0.02%
2024/07/10	22.2	86.28	9	86.93	86.00	13.2	25,159	0.05%
2024/07/09	39	86.15	46.6	85.51	86.10	-7.5	25,000	-0.03%
2024/07/08	78.1	86.66	65	86.22	86.30	13.1	24,491	0.05%
2024/07/05	16	82.16	43	81.85	81.90	-27	23,316	-0.12%
2024/07/04	28	81.93	10.2	81.46	82.30	17.8	23,187	0.08%
2024/07/03	10	78.93	5.3	79.23	79.50	4.7	22,833	0.02%
2024/07/02	1	76.10	3	77.23	78.10	-2	23,082	-0.01%
2024/07/01	12	77.53	27	77.20	76.30	-15	22,645	-0.07%
2024/06/28	31	81.80	33.8	81.72	81.40	-2.8	21,800	-0.01%
2024/06/27	26.3	81.76	77.2	82.02	81.40	-50.9	21,449	-0.24%
2024/06/26	18.5	79.05	2	79.00	79.40	16.5	20,945	0.08%
2024/06/25	2	77.50	1	77.50	77.70	1	20,838	0.00%
2024/06/24	13	78.32	19	78.52	78.20	-6	20,883	-0.03%
2024/06/21	17	78.92	7.2	77.86	77.60	9.8	21,016	0.05%
2024/06/20	83.2	78.80	58	78.82	78.40	25.2	20,824	0.12%
2024/06/19	22	75.53	2	75.90	74.80	20	20,361	0.10%
2024/06/18	0	0.00	12	73.13	73.50	-12	20,169	-0.06%
2024/06/17	0	0.00	2	72.20	71.60	-2	20,402	-0.01%
2024/06/14	2	71.15	0	0.00	71.80	2	20,571	0.01%
2024/06/13	11	72.81	1	72.00	72.00	10	20,907	0.05%
2024/06/12	6	72.35	7.1	72.50	72.60	-1.1	21,068	-0.01%
2024/06/11	29	71.29	28	71.10	71.00	1	21,131	0.00%
2024/06/07	47.1	73.51	33	71.65	71.30	14.1	21,701	0.06%
2024/06/06	1	70.60	4	71.08	71.00	-3	22,357	-0.01%
2024/06/05	1	70.50	1	70.90	70.50	0	23,760	0.00%
2024/06/04	4	71.90	1	72.20	71.20	3	24,313	0.01%
2024/06/03	0	0.00	2	71.85	71.90	-2	25,181	-0.01%
2024/05/31	4	73.53	2	73.60	73.20	2	25,482	0.01%
2024/05/30	3	73.07	12	72.89	72.90	-9	25,724	-0.03%
2024/05/29	2	75.15	6.2	75.55	75.00	-4.2	26,301	-0.02%
2024/05/28	8	76.28	1	74.80	74.80	7	26,758	0.03%
2024/05/27	2	76.35	4	76.55	76.30	-2	26,944	-0.01%
2024/05/24	1	76.40	2	76.25	76.10	-1	27,412	0.00%
2024/05/23	26	81.00	28.1	79.83	78.20	-2.1	27,572	-0.01%
2024/05/22	9	79.72	0	0.00	79.60	9	29,136	0.03%
2024/05/21	8.4	80.10	19	80.48	79.80	-10.6	30,395	-0.03%
2024/05/20	12	77.97	4	77.58	77.70	8	29,956	0.03%
2024/05/17	4	76.10	0	0.00	76.00	4	29,938	0.01%
2024/05/16	15	75.64	25.2	75.73	76.30	-10.2	29,861	-0.03%
2024/05/15	5	71.74	8	71.71	71.10	-3	29,332	-0.01%
2024/05/14	7.1	71.30	6	71.30	71.20	1.1	29,484	0.00%
2024/05/13	0	0.00	3	70.97	71.00	-3	29,761	-0.01%
2024/05/10	26.1	73.51	14	71.77	72.50	12.1	29,802	0.04%
2024/05/09	5.1	79.13	4	79.83	78.80	1.1	28,883	0.00%
2024/05/08	5.1	78.40	1	78.40	78.80	4.1	28,829	0.01%
2024/05/07	6.1	78.07	6	78.05	78.30	0.1	28,909	0.00%
2024/05/06	3	77.30	1	77.90	77.00	2	28,872	0.01%
2024/05/03	28	79.67	33	78.82	78.00	-5	28,843	-0.02%
2024/05/02	1	77.20	11	77.22	77.90	-10	28,921	-0.03%
2024/04/30	2	78.50	1	78.90	77.20	1	29,353	0.00%
2024/04/29	2	78.70	0	0.00	77.80	2	29,672	0.01%
2024/04/26	1	77.10	15	77.58	77.60	-14	29,786	-0.05%
2024/04/25	0	0.00	2	75.60	75.00	-2	29,631	-0.01%
2024/04/24	5	74.32	0	0.00	74.30	5	29,751	0.02%
2024/04/23	2	73.45	5	73.12	72.90	-3	29,834	-0.01%
2024/04/22	2	75.05	2	73.80	73.80	0	29,948	0.00%
2024/04/19	5	76.80	35.5	75.16	76.10	-30.5	29,858	-0.10%
2024/04/18	1	77.50	1	78.30	77.50	0	29,762	0.00%
2024/04/17	1	77.90	1	78.00	78.00	0	29,828	0.00%
2024/04/16	5.2	77.44	13	76.95	76.60	-7.9	29,938	-0.03%
2024/04/15	6	80.18	10	79.52	79.70	-4	29,832	-0.01%
2024/04/12	2	81.80	2	82.35	81.90	0	29,842	0.00%
2024/04/11	9	80.99	4	81.08	80.20	5	29,737	0.02%
2024/04/10	4	82.90	19	82.32	81.80	-15	29,707	-0.05%
2024/04/09	14	82.19	9	81.54	81.40	5	29,710	0.02%
2024/04/08	13	83.12	23	83.62	83.50	-10	29,554	-0.03%
2024/04/03	3	79.93	14	80.29	79.60	-11	29,085	-0.04%
2024/04/02	2	80.65	2	80.20	80.20	0	29,292	0.00%
2024/04/01	12	80.48	6	80.13	79.20	6	29,279	0.02%
2024/03/29	21	80.24	3	80.33	80.40	18	29,170	0.06%
2024/03/28	0	0.00	7	78.86	78.20	-7	29,054	-0.02%
2024/03/27	0	0.00	7	77.81	77.70	-7	29,268	-0.02%
2024/03/26	18.1	79.00	17	76.55	75.90	1.1	29,380	0.00%
2024/03/25	1.1	78.88	5	79.36	80.00	-3.9	29,320	-0.01%
2024/03/22	6	79.50	15	79.10	79.50	-9	29,473	-0.03%
2024/03/21	15	79.55	11	80.03	79.40	4	29,535	0.01%
2024/03/20	53	80.14	22	80.64	78.40	31	29,906	0.10%
2024/03/19	6	81.63	3	81.60	81.00	3	31,496	0.01%
2024/03/18	21	80.50	9	81.19	82.10	12	32,411	0.04%
2024/03/15	2	78.25	8	78.41	77.70	-6	32,922	-0.02%
2024/03/14	3.1	80.19	8	79.99	78.70	-4.9	32,926	-0.01%
2024/03/13	9	81.53	25	81.41	81.20	-16	32,844	-0.05%
2024/03/12	45	83.85	65	83.91	82.40	-20	32,839	-0.06%
2024/03/11	26	80.21	45.4	81.12	82.00	-19.4	31,964	-0.06%
2024/03/08	18.3	76.55	23	77.72	75.60	-4.7	30,884	-0.02%
2024/03/07	39	78.28	26	78.38	76.20	13	31,035	0.04%
2024/03/06	12.2	77.00	9.1	77.97	77.60	3.1	30,914	0.01%
2024/03/05	4	76.73	3.4	77.06	76.40	0.7	31,431	0.00%
2024/03/04	16.6	77.18	26	77.06	77.00	-9.5	32,972	-0.03%
2024/03/01	6.4	74.57	10	74.62	74.30	-3.6	34,387	-0.01%
2024/02/29	6	75.48	16.1	75.04	76.10	-10.1	35,913	-0.03%
2024/02/27	11.5	75.42	8	76.33	75.40	3.5	37,024	0.01%
2024/02/26	22.2	78.34	21	77.87	77.20	1.2	37,017	0.00%
2024/02/23	56.2	78.86	107	78.73	78.40	-50.8	37,294	-0.14%	大賣/
2024/02/22	38	77.32	56.2	77.95	80.10	-18.2	37,042	-0.05%
2024/02/21	11	71.56	4	72.60	72.90	7	36,963	0.02%
2024/02/20	2	72.75	10	72.91	72.70	-8	37,178	-0.02%
2024/02/19	10	71.73	24	71.35	71.00	-14	37,102	-0.04%
2024/02/16	6	71.73	5	72.04	72.00	1	37,364	0.00%
2024/02/15	30	71.00	6	71.43	71.00	24	37,615	0.06%
2024/02/05	9.1	71.81	10	72.04	71.60	-0.9	38,983	0.00%
2024/02/02	8.1	71.25	6	71.12	70.20	2.1	40,232	0.01%
2024/02/01	1	69.70	3	68.93	70.00	-2	40,191	0.00%
2024/01/31	0	0.00	6	69.90	69.50	-6	40,454	-0.01%
2024/01/30	7.1	71.00	8	71.01	70.50	-1	40,550	0.00%
2024/01/29	7	69.38	7	70.64	71.00	0	40,656	0.00%
2024/01/26	7	69.61	2	69.25	69.00	5	40,985	0.01%
2024/01/25	10	70.34	2	70.20	69.80	8	41,188	0.02%
2024/01/24	15	70.59	66	70.62	70.40	-51	40,982	-0.12%
2024/01/23	6	69.45	4	69.65	69.70	2	40,968	0.00%
2024/01/22	11	67.65	9	67.31	66.90	2	40,683	0.00%
2024/01/18	3	66.40	8	65.60	65.50	-5	40,505	-0.01%
2024/01/16	5.1	68.90	7	69.39	69.50	-2	40,321	0.00%
2024/01/15	60	67.80	0	0.00	67.90	60	40,266	0.15%
2024/01/12	1	66.50	5	66.40	66.40	-4	40,339	-0.01%
2024/01/11	1	67.40	5	67.46	67.30	-4	40,304	-0.01%
2024/01/10	2	67.30	5	67.32	68.00	-3	40,527	-0.01%
2024/01/09	6	68.37	0	0.00	67.90	6	41,032	0.01%
2024/01/08	11.1	67.98	3	68.17	69.00	8.1	41,031	0.02%
2024/01/05	1	68.70	1	69.40	69.20	0	41,117	0.00%
2024/01/04	7	69.63	0	0.00	69.00	7	41,422	0.02%
2024/01/03	0.2	68.40	7	68.19	69.00	-6.8	41,492	-0.02%
2024/01/02	5.1	69.62	11.1	69.53	69.20	-6	41,369	-0.01%
2023/12/29	2	70.55	6.1	70.29	70.70	-4.1	41,584	-0.01%
2023/12/28	42	72.58	117	71.25	70.80	-75	41,629	-0.18%	大賣/
2023/12/27	38	72.59	34.2	72.84	72.80	3.8	41,882	0.01%
2023/12/26	3	72.20	2	72.40	72.50	1	42,037	0.00%
2023/12/25	16	71.74	18.1	73.55	71.50	-2.1	42,320	0.00%
2023/12/22	41.1	73.10	29	72.52	72.10	12.1	42,424	0.03%
2023/12/21	17.5	72.89	25.3	73.25	73.30	-7.8	42,481	-0.02%
2023/12/20	41	72.25	8	71.81	72.00	33	42,524	0.08%
2023/12/19	86	70.36	4.1	70.74	70.90	81.9	42,868	0.19%
2023/12/18	8	72.49	33	72.21	71.60	-25	43,549	-0.06%
2023/12/15	16.8	73.87	18	74.35	72.90	-1.2	44,545	0.00%
2023/12/14	109.3	75.62	102.5	74.89	74.50	6.8	46,545	0.01%	大買/大賣/
2023/12/13	53.4	73.18	49.6	73.45	74.40	3.8	46,806	0.01%
2023/12/12	29.2	71.40	18	71.65	70.90	11.2	47,561	0.02%
2023/12/11	14	69.86	0	0.00	69.00	14	47,292	0.03%
2023/12/08	10	70.37	13	69.72	69.00	-3	47,602	-0.01%
2023/12/07	17	69.51	13	69.57	69.20	4	48,515	0.01%
2023/12/06	12	71.23	16	71.48	71.10	-4	48,288	-0.01%
2023/12/05	12	71.61	20	71.92	71.90	-8	48,248	-0.02%
2023/12/04	84	74.04	48	73.29	72.90	36	48,965	0.07%
2023/12/01	9	72.66	37	72.05	72.10	-28	50,497	-0.06%
2023/11/30	32	73.45	29.8	72.96	73.30	2.3	49,705	0.00%
2023/11/29	107.1	74.69	157	73.67	74.80	-49.9	48,693	-0.10%	大買/大賣/
2023/11/28	83	72.67	70.6	73.15	74.20	12.4	46,827	0.03%
2023/11/27	97.5	69.47	131.5	69.44	69.70	-34	44,777	-0.08%	大賣/
2023/11/24	80	66.50	58	67.06	67.60	22	42,790	0.05%
2023/11/22	12	64.58	8.1	64.80	64.70	4	40,597	0.01%
2023/11/21	175	65.40	106.7	64.73	64.50	68.4	39,860	0.17%	大買/大賣/
2023/11/20	88.1	61.36	75.1	62.14	63.00	13	38,050	0.03%
2023/11/17	8.3	58.46	26	58.18	59.00	-17.7	36,572	-0.05%
2023/11/16	1	56.60	1.5	57.00	57.20	-0.5	36,094	0.00%
2023/11/15	7	57.66	8.5	57.66	57.10	-1.5	35,884	0.00%
2023/11/14	23	58.14	42	57.72	57.70	-19	35,570	-0.05%
2023/11/13	45.1	59.09	34	59.29	59.10	11.1	35,109	0.03%
2023/11/10	45	57.99	59.5	57.31	57.20	-14.5	33,434	-0.04%
2023/11/09	16	54.89	20	54.80	54.80	-4	31,750	-0.01%
2023/11/08	34.1	54.99	37.1	55.20	54.90	-3	31,548	-0.01%
2023/11/07	16	54.50	6	54.42	54.40	10	31,258	0.03%
2023/11/06	6	54.13	6	54.53	53.90	0	31,127	0.00%
2023/11/03	15	54.60	20	54.94	54.40	-5	30,839	-0.02%
2023/11/02	10	54.08	3	54.03	54.10	7	30,609	0.02%
2023/11/01	7	52.86	2	52.90	52.70	5	30,568	0.02%
2023/10/31	20	53.91	14	53.52	52.80	6	30,502	0.02%
2023/10/27	1	52.40	0	0.00	52.20	1	29,963	0.00%
2023/10/26	5	52.52	0	0.00	52.20	5	30,052	0.02%
2023/10/25	0	0.00	2	53.70	53.70	-2	29,867	-0.01%
2023/10/24	2	52.90	1	52.80	52.90	1	29,717	0.00%
2023/10/23	2	53.20	4	53.20	52.70	-2	29,641	-0.01%
2023/10/20	2.1	51.42	4	52.03	52.10	-2	29,565	-0.01%
2023/10/19	2.3	52.29	28	51.83	52.30	-25.7	29,457	-0.09%
2023/10/18	15	53.28	23.1	52.24	52.10	-8.1	29,411	-0.03%
2023/10/17	36	54.60	50.1	54.16	53.90	-14.1	29,148	-0.05%
2023/10/16	8	51.95	8	52.63	53.30	0	28,656	0.00%
2023/10/13	14.1	53.11	11	53.20	53.20	3.1	28,854	0.01%
2023/10/12	5	53.98	71	53.92	54.20	-66	29,327	-0.23%
2023/10/11	1	52.70	7	52.61	52.20	-6	28,844	-0.02%
2023/10/06	4.1	52.24	7	52.07	51.80	-2.9	28,703	-0.01%
2023/10/05	38.3	53.14	30	53.28	52.60	8.3	28,592	0.03%
2023/10/04	16	51.40	17	51.89	52.10	-1	28,224	0.00%
2023/10/03	54	52.74	14	52.77	52.00	40	28,024	0.14%
2023/10/02	21	53.76	23.1	54.16	54.30	-2.1	27,611	-0.01%
2023/09/28	35	53.91	28.3	53.23	53.00	6.7	27,410	0.02%
2023/09/27	18	54.09	14.1	53.79	53.80	3.9	27,321	0.01%
2023/09/26	33.2	54.91	48	54.86	54.30	-14.8	26,988	-0.05%
2023/09/25	39.1	55.14	30	55.02	54.70	9.1	26,553	0.03%
2023/09/22	35.3	55.06	67	54.74	55.60	-31.7	26,212	-0.12%
2023/09/21	101.1	55.23	53	55.39	55.50	48.1	25,657	0.19%	大買/
2023/09/20	135	57.79	88	57.06	56.60	47	24,776	0.19%	大買/
2023/09/19	173.2	59.13	178	58.63	56.90	-4.8	23,512	-0.02%	大買/大賣/
2023/09/18	152	56.65	154	57.44	57.60	-2	20,843	-0.01%	大買/大賣/
2023/09/15	142	54.11	134.1	54.32	54.40	7.9	18,459	0.04%	大買/大賣/
2023/09/14	16	50.47	53	50.62	50.80	-37	16,435	-0.23%
2023/09/13	22	50.60	30	50.28	50.40	-8	15,673	-0.05%
2023/09/12	55.1	50.05	53	50.47	50.80	2.1	15,093	0.01%
2023/09/11	47	48.52	11	48.86	48.20	36	13,942	0.26%
2023/09/08	80	48.35	76	48.90	48.85	4	13,491	0.03%
2023/09/07	60.5	49.89	40	49.73	48.80	20.5	13,015	0.16%
2023/09/06	41.1	49.12	103.8	48.78	50.40	-62.7	11,877	-0.53%	大賣/
2023/09/05	26	45.90	6	45.91	46.10	20	9,507	0.21%
2023/09/01	6.2	45.53	2	45.05	45.00	4.2	9,543	0.04%
2023/08/31	2	46.05	5	45.49	45.30	-3	9,583	-0.03%
2023/08/30	0	0.00	3	45.03	44.95	-3	9,402	-0.03%
2023/08/29	2	44.00	2	43.90	44.10	0	9,466	0.00%
2023/08/28	0	0.00	1	43.70	43.70	-1	9,540	-0.01%
2023/08/25	3	43.25	0	0.00	43.50	3	9,605	0.03%
2023/08/24	5	43.80	0	0.00	43.70	5	9,731	0.05%
2023/08/23	5	43.50	0	0.00	43.45	5	9,875	0.05%
2023/08/22	2	42.50	2	42.80	42.75	0	10,159	0.00%
2023/08/18	2	42.45	2	43.70	42.55	0	10,314	0.00%
2023/08/16	2	43.40	0	0.00	43.50	2	10,462	0.02%
2023/08/15	1	43.90	0	0.00	44.00	1	10,626	0.01%
2023/08/14	8	44.30	1	43.55	43.60	7	10,661	0.07%
2023/08/11	1	44.60	0	0.00	44.70	1	10,691	0.01%
2023/08/10	1	45.30	0	0.00	44.95	1	10,763	0.01%
2023/08/09	2	45.90	0	0.00	46.00	2	10,677	0.02%
2023/08/08	8	46.01	6	46.70	45.90	2	10,711	0.02%
2023/08/07	6	46.07	12	46.20	46.45	-6	10,484	-0.06%
2023/08/04	1	44.40	0	0.00	44.40	1	10,243	0.01%
2023/08/02	2	45.00	3	44.55	44.70	-1	10,258	-0.01%
2023/08/01	6	44.88	0.5	45.10	45.00	5.5	10,265	0.05%
2023/07/31	1	45.45	0	0.00	45.50	1	10,246	0.01%
2023/07/27	0	0.00	10	44.90	45.05	-10	10,160	-0.10%
2023/07/26	13	46.12	3	45.85	45.05	10	10,120	0.10%
2023/07/25	3	45.50	11	45.88	45.95	-8	10,081	-0.08%
2023/07/24	1	45.05	0	0.00	44.65	1	10,070	0.01%
2023/07/21	7.5	45.00	2	44.85	45.00	5.5	10,087	0.05%
2023/07/20	7.1	45.00	2	45.45	45.45	5.1	10,106	0.05%
2023/07/19	14	47.38	9.5	46.81	45.70	4.5	10,253	0.04%
2023/07/18	29	48.14	15	47.96	48.10	14	10,109	0.14%
2023/07/17	5.1	46.70	15	48.19	48.50	-9.9	9,815	-0.10%
2023/07/14	3	45.87	2	45.60	45.70	1	9,152	0.01%
2023/07/13	2	46.15	5	46.18	45.70	-3	9,333	-0.03%
2023/07/12	0.5	45.83	0	0.00	45.75	0.5	9,272	0.01%
2023/07/11	5	45.62	2.3	45.47	45.60	2.8	9,261	0.03%
2023/07/10	4	45.48	15	45.58	44.85	-11	9,478	-0.12%
2023/07/07	4	45.38	13	45.30	45.60	-9	9,657	-0.09%
2023/07/06	12	45.77	0.1	46.00	45.50	12	9,681	0.12%
2023/07/05	3	45.93	5	45.76	46.10	-2	9,675	-0.02%
2023/07/03	2	44.90	1	44.80	44.90	1	9,327	0.01%
2023/06/29	3	44.93	4	45.03	44.80	-1	9,460	-0.01%
2023/06/28	6	44.74	1	44.45	44.85	5	9,328	0.05%
2023/06/26	1	43.75	0	0.00	43.75	1	9,152	0.01%
2023/06/21	8	43.36	1	43.25	43.25	7	9,308	0.08%
2023/06/20	5	43.20	2	43.33	43.30	3	9,402	0.03%
2023/06/16	2	43.35	5	43.15	43.45	-3	9,512	-0.03%
2023/06/15	33	43.70	3.1	43.22	43.40	29.9	9,480	0.32%
2023/06/13	2	43.40	6.3	43.36	43.80	-4.3	9,712	-0.04%
2023/06/12	0	0.00	1	43.85	43.80	-1	9,732	-0.01%
2023/06/09	0	0.00	3	44.40	44.20	-3	9,784	-0.03%
2023/06/08	0	0.00	7	43.65	44.05	-7	9,938	-0.07%
2023/06/07	0	0.00	2	44.25	44.10	-2	10,081	-0.02%
2023/06/06	0	0.00	12	44.49	44.50	-12	10,034	-0.12%
2023/06/05	0	0.00	2	44.20	44.10	-2	10,009	-0.02%
2023/06/02	0	0.00	7	44.51	44.35	-7	10,128	-0.07%
2023/06/01	1	44.45	3	44.30	44.45	-2	10,087	-0.02%
2023/05/31	12	44.12	14	44.04	44.10	-2	10,077	-0.02%
2023/05/30	2	44.00	1	43.90	44.10	1	10,040	0.01%
2023/05/29	26	44.50	27	44.37	44.30	-1	9,999	-0.01%
2023/05/26	2.1	44.05	11.4	43.94	44.25	-9.4	9,907	-0.09%
2023/05/25	13	43.29	17	42.61	43.35	-4	9,676	-0.04%
2023/05/23	4	42.31	0	0.00	42.20	4	9,612	0.04%
2023/05/22	0	0.00	2	42.88	42.75	-2	9,467	-0.02%
2023/05/19	11.4	43.05	13	42.75	43.50	-1.6	9,372	-0.02%
2023/05/18	1	42.00	0	0.00	42.10	1	9,245	0.01%
2023/05/17	3	41.77	0	0.00	41.70	3	9,228	0.03%
2023/05/16	10	41.93	0	0.00	41.80	10	9,105	0.11%
2023/05/15	5	42.00	0	0.00	42.20	5	8,984	0.06%
2023/05/12	1	42.65	0	0.00	42.05	1	9,001	0.01%
2023/05/11	1	42.65	0	0.00	42.40	1	8,992	0.01%
2023/05/09	1	43.50	0	0.00	43.75	1	9,083	0.01%
2023/05/08	1	43.45	25	43.63	43.75	-24	9,201	-0.26%
2023/05/02	0	0.00	21	43.25	43.30	-21	9,763	-0.22%
2023/04/27	10	42.90	0	0.00	43.10	10	9,991	0.10%
2023/04/26	21	41.76	1	42.40	42.30	20	9,950	0.20%
2023/04/25	28	41.90	2	41.40	41.55	26	9,987	0.26%
2023/04/24	7	42.09	4	41.65	41.75	3	10,012	0.03%
2023/04/21	3	43.00	8	43.14	43.00	-5	9,978	-0.05%
2023/04/20	3	43.62	0	0.00	43.70	3	10,046	0.03%
2023/04/19	2	44.50	2	44.05	43.80	0	10,141	0.00%
2023/04/18	21	44.98	5	44.78	44.60	16	10,097	0.16%
2023/04/17	10	44.35	0	0.00	44.55	10	10,034	0.10%
2023/04/13	11	43.90	0	0.00	44.00	11	9,974	0.11%
2023/04/12	2	46.40	5	46.38	46.35	-3	9,686	-0.03%
2023/04/11	0	0.00	2	46.90	46.85	-2	9,416	-0.02%
2023/04/10	1	46.95	11	46.88	46.90	-10	9,359	-0.11%
2023/04/07	1	46.50	14	46.39	46.40	-13	9,218	-0.14%
2023/04/06	1	46.30	0	0.00	46.20	1	9,176	0.01%
2023/03/31	0	0.00	1	46.35	46.35	-1	9,230	-0.01%
2023/03/30	2.5	46.24	11	46.52	46.30	-8.5	9,245	-0.09%
2023/03/28	2	45.58	0	0.00	45.55	2	9,237	0.02%
2023/03/27	4	45.88	0	0.00	45.95	4	9,255	0.04%
2023/03/24	2	44.95	0	0.00	45.65	2	9,358	0.02%
2023/03/21	3	44.73	9	44.85	44.90	-6	9,177	-0.07%
2023/03/20	2	44.23	5.2	43.95	44.30	-3.2	9,303	-0.03%
2023/03/17	4	43.28	0	0.00	43.30	4	9,522	0.04%
2023/03/16	23	43.33	3.8	43.68	43.10	19.2	9,527	0.20%
2023/03/15	1	44.80	2	44.38	44.20	-1	9,696	-0.01%
2023/03/13	0	0.00	1	45.30	45.15	-1	9,884	-0.01%
2023/03/10	5	45.59	0	0.00	45.25	5	10,005	0.05%
2023/03/09	3	47.00	2	46.65	46.50	1	10,078	0.01%
2023/03/08	5	46.91	13	46.87	47.00	-8	10,252	-0.08%
2023/03/07	3	46.57	11	46.90	46.90	-8	10,272	-0.08%
2023/03/06	5	46.25	0	0.00	46.10	5	10,195	0.05%
2023/03/03	3	46.73	10	46.75	46.75	-7	10,145	-0.07%
2023/03/02	0	0.00	2	46.15	46.45	-2	10,170	-0.02%
2023/03/01	7	45.73	4	46.03	46.00	3	10,181	0.03%
2023/02/23	8	45.91	0	0.00	45.90	8	10,187	0.08%
2023/02/22	5	45.60	1	45.70	45.95	4	10,395	0.04%
2023/02/21	5	46.20	1	46.15	46.20	4	10,715	0.04%
2023/02/20	0	0.00	1	46.65	46.65	-1	10,972	-0.01%
2023/02/16	0	0.00	3	46.33	46.40	-3	11,429	-0.03%
2023/02/14	0	0.00	4	45.85	45.85	-4	12,177	-0.03%
2023/02/13	5	45.42	4	45.35	45.40	1	12,395	0.01%
2023/02/10	0	0.00	7	45.30	45.70	-7	12,674	-0.06%
2023/02/09	0	0.00	15	46.05	45.70	-15	12,975	-0.12%
2023/02/08	1	46.20	0	0.00	46.30	1	13,052	0.01%
2023/02/07	1	45.75	0	0.00	45.70	1	13,138	0.01%
2023/02/06	0	0.00	10	46.15	46.30	-10	13,099	-0.08%
2023/02/03	5	46.89	1	46.75	46.75	4	13,014	0.03%
2023/02/02	15	46.49	0	0.00	46.75	15	13,041	0.12%
2023/01/31	0	0.00	3	45.48	45.55	-3	12,883	-0.02%
2023/01/30	2	45.20	0	0.00	45.10	2	12,927	0.02%
2023/01/16	2	43.60	1	43.65	44.00	1	12,837	0.01%
2023/01/13	2	43.75	1	43.50	43.50	1	12,890	0.01%
2023/01/12	3	44.00	0	0.00	44.10	3	12,946	0.02%
2023/01/11	1	43.85	8	43.84	44.00	-7	12,957	-0.05%
2023/01/10	2	44.30	2	44.60	44.70	0	12,793	0.00%
2023/01/09	2	44.60	2	44.60	45.10	0	12,780	0.00%
2023/01/06	0	0.00	5	43.96	44.30	-5	12,731	-0.04%
2023/01/05	1	45.05	0	0.00	44.70	1	12,835	0.01%
2023/01/03	0	0.00	1	44.75	45.55	-1	13,039	-0.01%
2022/12/30	5	44.75	0	0.00	44.50	5	13,197	0.04%
2022/12/29	1	45.10	0	0.00	45.00	1	13,400	0.01%
2022/12/28	6	45.08	1	45.25	44.80	5	13,534	0.04%
2022/12/23	4	45.54	0	0.00	45.95	4	13,646	0.03%
2022/12/22	2	46.70	0	46.90	46.45	2	13,669	0.01%
2022/12/20	7	46.94	10	47.74	46.60	-3	13,914	-0.02%
2022/12/19	1	48.30	1	47.90	47.95	0	13,947	0.00%
2022/12/16	2	48.28	4	48.85	48.90	-2	14,020	-0.01%
2022/12/15	1	47.90	0	0.00	48.50	1	13,975	0.01%
2022/12/13	3	47.87	0	0.00	47.75	3	14,220	0.02%
2022/12/12	17	47.84	0	0.00	48.05	17	14,278	0.12%
2022/12/09	7	49.26	1	50.30	48.80	6	14,409	0.04%
2022/12/08	3	49.20	15	49.44	49.40	-12	14,403	-0.08%
2022/12/07	25	49.71	3	51.03	49.10	22	14,834	0.15%
2022/12/06	5	50.50	18	50.84	51.10	-13	14,662	-0.09%
2022/12/05	0	0.00	4	51.45	51.30	-4	14,559	-0.03%
2022/12/02	2	51.10	20	50.99	51.10	-18	14,565	-0.12%
2022/12/01	1	50.30	1	50.40	50.10	0	14,398	0.00%
2022/11/30	5	49.50	0	0.00	49.55	5	14,656	0.03%
2022/11/29	5	48.70	0	0.00	48.45	5	14,729	0.03%
2022/11/24	1	48.50	1	48.65	48.35	0	15,216	0.00%
2022/11/23	1	48.00	0	0.00	48.05	1	15,817	0.01%
2022/11/22	0	0.00	1	48.00	47.80	-1	16,376	-0.01%
2022/11/18	1	48.45	1	48.35	48.40	0	16,831	0.00%
2022/11/17	0	0.00	2	48.58	49.00	-2	16,712	-0.01%
2022/11/16	2	47.43	13	47.97	48.15	-11	16,425	-0.07%
2022/11/15	7	48.03	6	48.03	48.00	1	16,220	0.01%
2022/11/14	11	47.44	0	0.00	47.40	11	16,185	0.07%
2022/11/11	41	47.92	47	48.40	47.95	-6	16,145	-0.04%
2022/11/10	5	45.95	4	46.20	46.20	1	16,227	0.01%
2022/11/09	1	46.05	10	45.75	46.05	-9	16,358	-0.06%
2022/11/08	15	45.38	14	45.40	45.10	1	16,292	0.01%
2022/11/07	11	44.80	0.3	45.05	44.80	10.8	16,260	0.07%
2022/11/04	1	45.25	1	45.60	46.00	0	16,184	0.00%
2022/11/03	5	45.60	20	45.56	46.15	-15	16,373	-0.09%
2022/11/02	0	0.00	2	44.73	44.95	-2	16,566	-0.01%
2022/11/01	2	43.95	2	44.00	44.40	0	17,113	0.00%
2022/10/31	3	43.75	4	43.34	43.70	-1	17,771	-0.01%
2022/10/28	3	42.27	0	0.00	42.10	3	17,980	0.02%
2022/10/27	1	42.75	0.3	42.80	42.85	0.8	18,148	0.00%
2022/10/21	2	43.80	2	43.35	43.25	0	17,961	0.00%
2022/10/20	8	43.03	0	0.00	43.50	8	17,999	0.04%
2022/10/19	4	44.70	2	45.40	44.15	2	17,937	0.01%
2022/10/18	0	0.00	3	45.25	45.35	-3	17,953	-0.02%
2022/10/17	1	43.60	1	42.60	44.80	0	18,047	0.00%
2022/10/14	1	44.80	10	44.83	44.80	-9	18,179	-0.05%
2022/10/13	2	44.45	10	43.10	43.20	-8	18,510	-0.04%
2022/10/12	4	44.68	18.5	44.98	45.00	-14.5	18,730	-0.08%
2022/10/11	16	44.02	1	43.40	43.30	15	18,873	0.08%
2022/10/07	6	46.85	3	46.77	46.35	3	19,401	0.02%
2022/10/06	6	46.43	5	46.53	46.50	1	19,774	0.01%
2022/10/05	0	46.70	0	0.00	46.55	0	19,665	0.00%
2022/10/04	2	45.40	1	45.00	45.70	1	19,594	0.01%
2022/10/03	2	44.43	0	0.00	44.25	2	19,639	0.01%
2022/09/30	7	44.29	1	44.30	45.20	6	19,846	0.03%
2022/09/29	0.2	44.50	11.2	45.14	44.40	-11	20,194	-0.05%
2022/09/28	7	44.41	0	0.00	43.80	7	20,476	0.03%
2022/09/27	4	46.34	0	0.00	46.75	4	20,371	0.02%
2022/09/26	1	46.15	2	46.10	45.25	-1	20,339	0.00%
2022/09/23	3	47.82	0	0.00	47.30	3	20,358	0.01%
2022/09/22	2	47.15	82	47.35	47.60	-80	20,396	-0.39%
2022/09/21	5.3	47.11	2	46.93	46.90	3.3	20,453	0.02%
2022/09/20	1	48.45	2	48.45	48.50	-1	20,344	0.00%
2022/09/19	3	48.50	2	48.90	48.45	1	20,397	0.00%
2022/09/16	1	48.20	0	0.00	48.25	1	20,579	0.00%
2022/09/15	5	48.67	4	48.58	48.60	1	20,553	0.00%
2022/09/14	116	48.96	7.3	49.07	49.15	108.7	20,633	0.53%	大買/鉅額交易
2022/09/13	9	50.67	0	0.00	50.50	9	20,251	0.04%
2022/09/12	19	51.96	10	51.60	51.60	9	20,199	0.04%
2022/09/08	9	51.23	0	0.00	51.40	9	20,424	0.04%
2022/09/07	2	50.10	4	50.10	50.20	-2	20,598	-0.01%
2022/09/06	6	51.57	2	51.85	50.30	4	20,848	0.02%
2022/09/05	1	51.30	0	0.00	51.70	1	20,563	0.00%
2022/09/02	4	50.78	13	50.74	50.50	-9	20,388	-0.04%
2022/09/01	12	51.31	2	51.40	50.70	10	20,511	0.05%
2022/08/31	8	52.84	0	0.00	52.70	8	20,509	0.04%
2022/08/30	13	52.38	17	53.04	53.40	-4	20,767	-0.02%
2022/08/29	24	50.29	22	49.60	51.70	2	20,825	0.01%
2022/08/26	118	51.70	108	52.36	52.40	10	20,422	0.05%	大買/大賣/
2022/08/25	16	51.14	4	50.98	50.90	12	20,349	0.06%
2022/08/24	3	50.67	4	50.68	50.60	-1	20,530	0.00%
2022/08/23	2	50.20	0	0.00	50.00	2	20,487	0.01%
2022/08/22	0	0.00	2	50.10	50.00	-2	20,561	-0.01%
2022/08/19	21	50.11	23	50.14	50.30	-2	20,739	-0.01%
2022/08/18	1	49.50	2	49.38	49.55	-1	20,715	0.00%
2022/08/17	25	49.37	3	49.80	48.80	22	20,751	0.11%
2022/08/16	4	52.05	4	51.90	52.00	0	20,481	0.00%
2022/08/15	7	51.11	4	51.10	51.00	3	20,407	0.01%
2022/08/12	6.3	51.88	6	51.10	51.10	0.3	20,771	0.00%
2022/08/11	13	51.48	20	51.05	50.90	-7	21,178	-0.03%
2022/08/10	19.3	51.19	9	51.17	51.20	10.3	21,436	0.05%
2022/08/09	8	50.80	7	50.74	50.70	1	21,796	0.00%
2022/08/08	7	50.31	32	50.11	50.70	-25	22,056	-0.11%
2022/08/05	44	49.12	25	49.07	49.15	19	22,060	0.09%
2022/08/03	3	48.22	2	48.45	48.45	1	21,273	0.00%
2022/08/02	2	47.60	2	47.80	47.55	0	21,266	0.00%
2022/07/29	11	48.56	1	48.70	48.70	10	21,701	0.05%
2022/07/28	5	47.64	4.5	47.77	47.65	0.5	21,938	0.00%
2022/07/26	3	48.30	3	48.13	47.95	0	21,804	0.00%
2022/07/25	4	48.83	2	48.85	48.90	2	21,976	0.01%
2022/07/22	4	49.23	22	48.78	49.10	-18	22,002	-0.08%
2022/07/21	0	0.00	0.6	49.25	49.35	-0.6	22,092	0.00%
2022/07/20	30	50.05	21	50.37	49.70	9	22,151	0.04%
2022/07/19	22	49.75	39	49.63	49.65	-17	21,948	-0.08%
2022/07/18	11	49.07	13	48.79	48.80	-2	21,669	-0.01%
2022/07/15	47	48.39	55	48.16	48.50	-8	21,507	-0.04%
2022/07/14	15	45.58	14	46.22	47.00	1	21,021	0.00%
2022/07/13	15	43.82	16	44.21	44.15	-1	20,835	0.00%
2022/07/12	1	42.80	1	43.00	42.55	0	20,926	0.00%
2022/07/11	1	43.90	6	44.58	43.90	-5	21,110	-0.02%
2022/07/08	14	44.46	16	44.02	44.20	-2	21,589	-0.01%
2022/07/07	60	42.91	53	42.54	43.80	7	21,699	0.03%
2022/07/06	6	42.50	6	42.03	41.95	0	21,471	0.00%
2022/07/05	3	41.63	0	0.00	41.75	3	21,434	0.01%
2022/07/04	4	41.83	4	41.78	41.10	0	21,513	0.00%
2022/07/01	5	42.30	0	0.00	41.00	5	21,857	0.02%
2022/06/30	4	43.38	5	43.24	43.40	-1	21,931	0.00%
2022/06/29	1	43.95	0	0.00	44.55	1	22,013	0.00%
2022/06/28	2	45.18	3	45.80	45.00	-1	22,163	0.00%
2022/06/27	2	46.63	0	0.00	46.50	2	22,719	0.01%
2022/06/24	4	46.00	5	46.56	46.20	-1	23,509	0.00%
2022/06/23	0	0.00	2	45.08	45.25	-2	23,990	-0.01%
2022/06/22	4	44.40	0	44.55	44.60	4	24,797	0.02%
2022/06/21	3	45.68	1	45.40	46.20	2	25,328	0.01%
2022/06/20	3	44.91	4	45.59	44.45	-1	25,835	0.00%
2022/06/17	10	46.22	7	46.40	45.90	3	26,249	0.01%
2022/06/16	7	48.86	5	47.97	47.60	2	26,095	0.01%
2022/06/15	7	49.01	10	48.53	48.25	-3	26,077	-0.01%
2022/06/14	5	47.70	3	47.70	48.15	2	25,788	0.01%
2022/06/13	5	47.15	0	0.00	47.35	5	25,599	0.02%
2022/06/10	3	47.90	1	48.25	47.90	2	25,651	0.01%
2022/06/09	6	48.45	48	48.15	47.90	-42	25,693	-0.16%
2022/06/08	13	49.90	11	49.08	49.10	2	25,438	0.01%
2022/06/07	16	49.69	18	49.68	49.65	-2	24,948	-0.01%
2022/06/06	1	48.65	14	48.40	48.15	-13	24,371	-0.05%
2022/06/02	14	48.98	13	48.90	48.55	1	24,363	0.00%
2022/06/01	3	48.23	9	48.32	48.40	-6	24,200	-0.02%
2022/05/30	10	47.98	12	48.25	47.50	-2	24,182	-0.01%
2022/05/27	14	47.59	4	47.33	47.30	10	24,116	0.04%
2022/05/26	7	48.66	4	48.95	48.00	3	24,115	0.01%
2022/05/25	2	48.55	3	48.75	48.60	-1	24,260	0.00%
2022/05/24	59	48.76	23	48.63	47.95	36	24,349	0.15%
2022/05/23	11	48.83	36	48.58	48.05	-25	24,164	-0.10%
2022/05/20	35	49.32	63.3	48.82	48.80	-28.3	24,409	-0.12%
2022/05/19	32	47.88	41	48.14	49.00	-9	24,298	-0.04%
2022/05/18	13.3	48.04	9.2	47.88	48.05	4.1	24,273	0.02%
2022/05/17	32	47.21	26.4	47.05	47.35	5.6	25,201	0.02%
2022/05/16	27	45.22	27	45.60	45.40	0	25,278	0.00%
2022/05/13	14	44.16	20	44.02	45.10	-6	25,197	-0.02%
2022/05/12	2	42.20	2	42.05	41.00	0	24,680	0.00%
2022/05/11	3	41.83	0	0.00	42.35	3	24,631	0.01%
2022/05/10	2	42.10	22	41.95	42.30	-20	24,503	-0.08%
2022/05/09	1	41.90	2	42.35	41.70	-1	24,486	0.00%
2022/05/06	11	43.38	13	43.38	43.10	-2	24,368	-0.01%
2022/05/05	31	46.06	25.1	45.73	45.50	5.9	23,989	0.02%
2022/05/03	0	0.00	3	46.15	46.30	-3	23,697	-0.01%
2022/04/29	17	46.09	3	46.20	45.85	14	23,688	0.06%
2022/04/28	0	0.00	1	45.55	45.10	-1	23,486	0.00%
2022/04/27	3	45.10	8	45.46	45.90	-5	23,427	-0.02%
2022/04/26	7	46.09	1	45.30	46.65	6	23,361	0.03%
2022/04/25	5.2	44.80	6.5	45.64	44.55	-1.3	23,161	-0.01%
2022/04/22	3	47.52	1	47.55	47.55	2	23,125	0.01%
2022/04/21	5.5	47.95	4	47.79	48.00	1.5	23,063	0.01%
2022/04/20	2	47.83	25	47.48	47.35	-23	22,897	-0.10%
2022/04/19	33	48.12	16	48.27	47.55	17	22,739	0.07%
2022/04/18	3	46.80	0	0.00	46.70	3	22,448	0.01%
2022/04/15	6	47.12	3	46.97	47.05	3	22,259	0.01%
2022/04/14	30	46.85	23	46.54	48.00	7	22,132	0.03%
2022/04/13	22.1	45.49	17	45.67	46.15	5.1	21,664	0.02%
2022/04/12	4	44.51	22	44.10	44.15	-18	21,756	-0.08%
2022/04/11	30	45.32	15	44.86	44.35	15	21,667	0.07%
2022/04/08	9	46.86	4	46.45	46.65	5	21,313	0.02%
2022/04/07	42.2	47.59	20.1	46.86	45.90	22.1	21,147	0.10%
2022/04/06	5	48.99	5	49.13	49.15	0	20,803	0.00%
2022/04/01	7	48.59	6	48.40	48.45	1	20,605	0.00%
2022/03/31	5	48.89	8	49.13	48.30	-3	20,442	-0.01%
2022/03/30	17	49.21	11	49.49	49.50	6	20,275	0.03%
2022/03/29	29.6	50.99	31.5	49.93	49.95	-1.9	19,787	-0.01%
2022/03/28	14	52.37	11	52.42	52.80	3	19,013	0.02%
2022/03/25	14	51.26	43	52.23	53.00	-29	18,276	-0.16%
2022/03/24	23	50.20	31	50.21	51.00	-8	17,250	-0.05%
2022/03/23	15.1	49.28	12	49.21	49.40	3.1	16,494	0.02%
2022/03/22	10	47.67	23.8	48.27	48.35	-13.8	16,024	-0.09%
2022/03/21	9	46.73	12	46.42	46.40	-3	15,591	-0.02%
2022/03/18	6.5	45.98	6	46.60	46.60	0.5	15,570	0.00%
2022/03/17	1	44.80	2	44.75	44.80	-1	15,254	-0.01%
2022/03/16	13	44.01	18	43.88	43.50	-5	15,193	-0.03%
2022/03/15	10	44.21	6	43.45	43.35	4	15,253	0.03%
2022/03/14	17	45.31	15	44.95	45.00	2	15,205	0.01%
2022/03/11	3	43.73	0	0.00	43.50	3	15,309	0.02%
2022/03/10	12	44.37	4	44.28	44.10	8	15,528	0.05%
2022/03/09	5	43.65	10.1	43.17	43.40	-5.1	15,466	-0.03%
2022/03/08	5.2	44.08	3	44.25	43.35	2.2	15,382	0.01%
2022/03/07	11	44.85	10	45.55	44.60	1	15,351	0.01%
2022/03/04	3.3	46.68	2	46.50	46.50	1.3	15,270	0.01%
2022/03/03	7	47.04	3	47.18	46.70	4	15,290	0.03%
2022/03/02	10	47.94	3	47.72	47.80	7	15,107	0.05%
2022/03/01	13	48.45	3	48.28	48.35	10	15,086	0.07%
2022/02/25	21	47.71	17	47.97	47.85	4	14,877	0.03%
2022/02/24	9.3	46.61	7	46.70	46.00	2.3	14,762	0.02%
2022/02/23	22	48.20	13	47.86	47.90	9	14,602	0.06%
2022/02/22	9	47.96	16	48.13	48.40	-7	15,422	-0.05%
2022/02/21	11	48.40	3	47.98	47.95	8	15,664	0.05%
2022/02/18	23	48.34	29.5	48.66	48.65	-6.5	15,319	-0.04%
2022/02/17	19	48.34	219	47.71	47.90	-200	14,747	-1.36%	大賣/鉅額交易
2022/02/16	28	46.16	30	46.35	46.70	-2	13,427	-0.01%
2022/02/15	2	45.78	3	45.60	45.45	-1	12,791	-0.01%
2022/02/11	0	0.00	2	44.70	44.50	-2	12,431	-0.02%
2022/02/10	10	44.68	12	44.35	44.60	-2	12,459	-0.02%
2022/02/09	5	45.10	6	44.60	44.60	-1	12,543	-0.01%
2022/02/08	1	44.00	0	0.00	44.00	1	12,701	0.01%
2022/01/26	1	42.00	0	0.00	42.00	1	12,923	0.01%
2022/01/25	2	42.25	1	42.15	42.10	1	13,327	0.01%
2022/01/21	0	0.00	2	43.80	43.60	-2	14,032	-0.01%
2022/01/20	2	44.48	1	44.35	44.45	1	14,260	0.01%
2022/01/19	1	44.25	10	44.04	44.20	-9	14,269	-0.06%
2022/01/14	3	41.53	0	0.00	42.20	3	13,773	0.02%
2022/01/13	2	42.00	0	0.00	42.05	2	13,800	0.01%
2022/01/12	0	0.00	1	42.10	42.50	-1	13,905	-0.01%
2022/01/11	0	0.00	3	42.20	42.35	-3	13,926	-0.02%
2022/01/06	9	42.89	14	42.98	43.10	-5	13,746	-0.04%
2022/01/05	9	43.19	6	43.25	42.95	3	13,642	0.02%
2022/01/04	0	0.00	6	43.93	44.40	-6	13,201	-0.05%
2022/01/03	5	43.85	0	0.00	43.80	5	13,172	0.04%
2021/12/30	0	0.00	6	43.53	43.75	-6	13,168	-0.05%
2021/12/29	6	43.55	0	0.00	43.65	6	13,182	0.05%
2021/12/28	0	0.00	9	44.12	44.00	-9	13,113	-0.07%
2021/12/24	6	43.78	4	43.98	43.90	2	13,070	0.02%
2021/12/23	4	43.95	8	43.93	44.05	-4	12,935	-0.03%
2021/12/22	2	43.20	13	43.41	43.55	-11	12,839	-0.09%
2021/12/21	1	43.20	0	0.00	43.15	1	12,789	0.01%
2021/12/20	0	0.00	8	42.75	43.00	-8	12,758	-0.06%
2021/12/17	11	42.72	10	43.20	42.65	1	12,765	0.01%
2021/12/16	1	42.70	7	42.96	43.10	-6	12,755	-0.05%
2021/12/15	1	42.10	1	42.75	42.10	0	12,635	0.00%
2021/12/14	3	42.32	35	42.41	42.55	-32	12,576	-0.25%
2021/12/09	12	43.10	6	42.73	42.45	6	12,557	0.05%
2021/12/08	0	0.00	2	42.53	42.50	-2	12,551	-0.02%
2021/12/07	4	43.14	14	43.16	42.50	-10	12,431	-0.08%
2021/12/06	1	42.25	5	42.84	42.90	-4	12,114	-0.03%
2021/12/03	5	41.10	5	41.25	41.20	0	11,940	0.00%
2021/11/30	0	0.00	2	42.10	41.60	-2	11,766	-0.02%
2021/11/29	3	40.65	1	40.90	41.05	2	11,702	0.02%
2021/11/26	0	0.00	7	41.21	41.00	-7	11,609	-0.06%
2021/11/24	3	41.77	2	42.17	42.30	1	11,748	0.01%
2021/11/23	7	42.60	8	42.12	42.00	-1	11,658	-0.01%
2021/11/22	5	43.77	19	43.40	43.30	-14	11,460	-0.12%
2021/11/19	89	44.64	70	44.69	43.00	19	11,343	0.17%
2021/11/18	16	43.68	5	43.28	43.80	11	10,405	0.11%
2021/11/17	4	41.50	2	41.48	41.50	2	9,757	0.02%
2021/11/16	3	41.50	1	41.80	41.60	2	9,756	0.02%
2021/11/15	5	42.18	3	42.13	42.10	2	9,725	0.02%
2021/11/12	1	41.50	5	40.91	41.25	-4	9,675	-0.04%
2021/11/11	12	41.76	6	41.68	41.30	6	9,614	0.06%
2021/11/10	6	42.08	5.5	41.95	42.05	0.5	9,626	0.01%
2021/11/09	4	41.80	4	41.50	41.50	0	9,789	0.00%
2021/11/08	6	41.50	11	41.69	41.40	-5	9,746	-0.05%
2021/11/05	19.5	42.15	11	41.79	41.80	8.5	9,736	0.09%
2021/11/04	23	41.40	6	40.79	40.70	17	9,607	0.18%
2021/11/03	4	41.05	7	40.99	40.95	-3	9,615	-0.03%
2021/11/02	15	42.76	10	42.07	40.40	5	9,872	0.05%
2021/11/01	13	42.09	4	42.06	42.40	9	9,574	0.09%
2021/10/27	1	39.65	7	39.43	39.60	-6	9,083	-0.07%
2021/10/25	2	38.53	1	38.55	38.55	1	9,381	0.01%
2021/10/22	1	38.60	4	38.56	38.75	-3	9,785	-0.03%
2021/10/19	3	37.72	0	0.00	37.85	3	10,656	0.03%
2021/10/18	0	0.00	1	37.50	37.05	-1	10,778	-0.01%
2021/10/15	0	0.00	12	37.56	37.15	-12	11,089	-0.11%
2021/10/13	1	36.05	1	36.05	36.05	0	11,732	0.00%
2021/10/12	3	36.90	0	0.00	37.10	3	12,069	0.02%
2021/10/08	0	0.00	3	37.25	37.60	-3	13,040	-0.02%
2021/10/07	0	0.00	1	36.65	37.05	-1	14,988	-0.01%
2021/10/06	2	36.85	0	0.00	36.35	2	17,470	0.01%
2021/10/01	10	35.94	10	35.45	35.55	0	18,639	0.00%
2021/09/29	2	36.90	1	36.80	36.30	1	19,035	0.01%
2021/09/28	5	37.79	0	0.00	37.60	5	19,216	0.03%
2021/09/27	0	0.00	13	38.27	38.20	-13	19,269	-0.07%
2021/09/24	2	37.98	0	0.00	38.45	2	19,406	0.01%
2021/09/22	1	37.85	0	0.00	37.85	1	19,350	0.01%
2021/09/17	0	0.00	4	37.49	38.50	-4	19,355	-0.02%
2021/09/16	1	37.10	0	0.00	37.55	1	19,464	0.01%
2021/09/15	4	37.50	0	0.00	37.20	4	19,804	0.02%
2021/09/13	5	38.69	0	0.00	38.25	5	20,398	0.02%
2021/09/10	1	39.15	1	39.15	39.35	0	20,461	0.00%
2021/09/09	2	39.45	2	39.10	38.95	0	20,679	0.00%
2021/09/08	0	0.00	1	38.65	38.25	-1	20,966	0.00%
2021/09/06	9	40.37	43	40.20	39.80	-34	21,286	-0.16%
2021/09/03	0	0.00	4	40.41	40.65	-4	21,312	-0.02%
2021/09/02	0	0.00	2	40.20	40.05	-2	21,443	-0.01%
2021/09/01	0.2	40.85	1	41.00	41.00	-0.8	21,357	0.00%
2021/08/31	27	40.89	0	0.00	40.95	27	21,313	0.13%
2021/08/30	6	41.56	2	40.70	40.70	4	21,312	0.02%
2021/08/26	0	0.00	1	40.35	40.25	-1	21,064	0.00%
2021/08/24	0	0.00	1	40.70	40.40	-1	21,209	0.00%
2021/08/23	2	40.35	8	40.34	40.35	-6	21,053	-0.03%
2021/08/20	6	38.89	1	38.85	38.65	5	21,040	0.02%
2021/08/19	15	39.05	5	38.75	38.75	10	21,090	0.05%
2021/08/18	6	39.63	6	38.45	39.60	0	21,120	0.00%
2021/08/17	1	39.50	0	0.00	38.55	1	21,189	0.00%
2021/08/13	8	39.68	0	0.00	38.65	8	21,055	0.04%
2021/08/12	0	0.00	2	40.65	40.65	-2	20,844	-0.01%
2021/08/11	3	41.37	4	41.16	40.75	-1	20,838	0.00%
2021/08/10	1	41.20	0	0.00	41.20	1	20,749	0.00%
2021/08/09	4	42.83	1	42.60	42.60	3	20,644	0.01%
2021/08/06	0	0.00	6	43.53	43.65	-6	20,597	-0.03%
2021/08/05	2	42.20	5	42.40	42.20	-3	20,379	-0.01%
2021/08/04	9	41.72	12	41.87	42.20	-3	20,574	-0.01%
2021/08/03	3	41.88	0	0.00	42.20	3	20,494	0.01%
2021/08/02	1	42.75	1	42.50	42.70	0	20,214	0.00%
2021/07/30	6	43.34	7	42.99	42.80	-1	20,256	0.00%
2021/07/29	3	44.15	4	44.36	44.50	-1	20,281	0.00%
2021/07/28	8	44.26	10	44.14	44.75	-2	20,369	-0.01%
2021/07/27	29	46.03	42	46.01	46.10	-13	20,172	-0.06%
2021/07/26	10	44.65	3	44.30	44.70	7	19,599	0.04%
2021/07/23	8	44.83	1	45.35	44.30	7	19,708	0.04%
2021/07/22	1	44.60	0	0.00	44.60	1	19,745	0.01%
2021/07/21	6	44.91	3	44.33	43.70	3	19,601	0.02%
2021/07/20	4	44.88	13	44.89	44.50	-9	19,341	-0.05%
2021/07/19	12	46.42	8	46.08	45.80	4	19,070	0.02%
2021/07/16	16	46.23	10	46.45	46.55	6	18,811	0.03%
2021/07/15	51	46.69	17	46.76	46.30	34	18,528	0.18%
2021/07/14	87	46.94	96	46.47	45.75	-9	17,675	-0.05%
2021/07/13	36	45.86	87	45.68	45.95	-51	15,747	-0.32%
2021/07/12	1	43.40	2	43.28	43.10	-1	13,343	-0.01%
2021/07/09	26	42.72	17	43.06	42.80	9	13,083	0.07%
2021/07/08	0	0.00	1	42.55	43.00	-1	12,931	-0.01%
2021/07/07	5	42.30	14	42.56	42.30	-9	12,486	-0.07%
2021/07/06	3	42.13	20	42.65	42.65	-17	12,380	-0.14%
2021/07/05	13	43.75	15	43.54	43.30	-2	12,494	-0.02%
2021/07/02	2	42.73	51	42.73	42.70	-49	12,707	-0.39%
2021/07/01	11	42.24	0	0.00	42.10	11	12,888	0.09%
2021/06/30	2	42.08	2	42.05	42.00	0	12,782	0.00%
2021/06/29	2	41.80	5	42.15	41.80	-3	12,819	-0.02%
2021/06/28	5	42.10	2	42.13	42.15	3	12,915	0.02%
2021/06/25	0	0.00	6	42.41	42.00	-6	12,959	-0.05%
2021/06/24	1	42.35	8	42.71	42.25	-7	12,962	-0.05%
2021/06/23	14	42.55	22	42.43	43.40	-8	12,804	-0.06%
2021/06/22	2	40.33	1	40.20	40.20	1	12,204	0.01%
2021/06/21	2	39.78	5	39.60	39.40	-3	12,196	-0.02%
2021/06/18	10	41.15	2	41.30	40.55	8	12,106	0.07%
2021/06/17	14	41.32	5	41.05	41.00	9	11,999	0.08%
2021/06/16	1	40.45	2	41.03	41.05	-1	11,813	-0.01%
2021/06/11	0	0.00	12	39.28	38.80	-12	11,685	-0.10%
2021/06/08	1	38.45	0	0.00	38.40	1	12,095	0.01%
2021/06/07	40	38.00	0	0.00	38.10	40	12,237	0.33%
2021/06/04	3	38.52	5	38.77	38.80	-2	12,263	-0.02%
2021/06/03	7	38.71	7	38.71	38.90	0	12,386	0.00%
2021/06/02	4	38.74	1	39.55	38.75	3	12,440	0.02%
2021/06/01	8	39.39	2	39.20	39.45	6	12,471	0.05%
2021/05/31	0	0.00	2	38.20	38.40	-2	12,385	-0.02%
2021/05/28	1	37.90	1	37.95	38.30	0	12,391	0.00%
2021/05/27	3	37.60	0	0.00	37.50	3	12,357	0.02%
2021/05/26	1	37.15	0	0.00	37.20	1	12,288	0.01%
2021/05/25	13.3	36.80	31	36.55	36.70	-17.7	12,263	-0.14%
2021/05/24	1	35.35	0	0.00	35.40	1	12,192	0.01%
2021/05/20	3	35.25	0	0.00	35.45	3	12,346	0.02%
2021/05/19	4	35.80	0	0.00	35.20	4	12,407	0.03%
2021/05/18	17	35.18	15	35.50	35.60	2	12,440	0.02%
2021/05/17	20	33.55	5	33.25	33.25	15	12,492	0.12%
2021/05/14	5	34.60	0	0.00	34.70	5	12,504	0.04%
2021/05/13	3	33.57	1	32.55	34.70	2	12,415	0.02%
2021/05/12	2	36.33	82	33.17	33.60	-80	12,209	-0.66%
2021/05/11	4	37.41	39	36.94	36.40	-35	11,932	-0.29%
2021/05/10	2	38.85	3	39.25	38.85	-1	11,839	-0.01%
2021/05/06	4	38.24	0	0.00	37.60	4	11,827	0.03%
2021/05/05	7	39.18	0	0.00	38.70	7	11,586	0.06%
2021/05/04	11	40.53	10	40.20	40.00	1	11,588	0.01%
2021/05/03	4	42.06	0.3	42.60	41.80	3.8	11,775	0.03%
2021/04/29	3	43.48	3	43.55	43.35	0	11,697	0.00%
2021/04/28	0	0.00	2	43.13	43.75	-2	11,604	-0.02%
2021/04/27	0.3	42.85	0	0.00	42.50	0.3	11,475	0.00%
2021/04/26	1	42.45	7	42.45	42.45	-6	11,519	-0.05%
2021/04/23	2	42.35	4	42.16	42.40	-2	11,637	-0.02%
2021/04/22	8	42.30	8	42.79	42.00	0	12,120	0.00%
2021/04/21	3	42.80	0	0.00	42.75	3	12,731	0.02%
2021/04/20	2	43.03	2	43.20	43.20	0	12,849	0.00%
2021/04/19	2	42.80	3	42.90	42.75	-1	12,869	-0.01%
2021/04/16	0	0.00	1	42.45	42.50	-1	12,819	-0.01%
2021/04/15	2	42.38	0	0.00	42.50	2	12,960	0.02%
2021/04/14	6	41.98	1	41.70	42.10	5	13,048	0.04%
2021/04/13	7	42.98	6	43.03	42.75	1	13,219	0.01%
2021/04/12	4	43.68	0	0.00	43.30	4	13,260	0.03%
2021/04/09	6	44.21	10	44.25	43.80	-4	13,368	-0.03%
2021/04/08	14	45.21	43	45.02	45.25	-29	13,092	-0.22%
2021/04/07	13	43.92	14	43.97	44.50	-1	12,668	-0.01%
2021/04/06	1	42.95	21	42.85	42.90	-20	12,494	-0.16%
2021/04/01	16	42.75	0	0.00	42.70	16	12,548	0.13%
2021/03/31	6	42.95	65	42.97	42.90	-59	12,519	-0.47%
2021/03/30	3	43.23	0	0.00	43.15	3	12,456	0.02%
2021/03/29	18	44.01	16	43.94	43.50	2	12,466	0.02%
2021/03/26	5	43.70	8	43.61	43.55	-3	12,456	-0.02%
2021/03/25	6	42.80	14	42.99	42.90	-8	12,374	-0.06%
2021/03/23	4	42.91	10	42.70	42.85	-6	12,546	-0.05%
2021/03/22	8	43.01	3	42.97	42.95	5	12,656	0.04%
2021/03/19	36	42.81	0	0.00	43.00	36	12,852	0.28%
2021/03/18	11	43.06	2	42.50	43.15	9	12,934	0.07%
2021/03/17	1	42.45	0	0.00	42.25	1	13,209	0.01%
2021/03/16	8	42.73	1	42.55	42.60	7	13,565	0.05%
2021/03/15	12	42.80	0	0.00	42.75	12	13,882	0.09%
2021/03/12	2	42.68	6	42.80	42.75	-4	14,095	-0.03%
2021/03/11	1	42.25	0	0.00	42.30	1	14,223	0.01%
2021/03/10	6	42.20	5	42.20	42.15	1	14,546	0.01%
2021/03/09	1	42.00	0	0.00	42.25	1	14,756	0.01%
2021/03/05	1	42.90	0	0.00	42.90	1	15,179	0.01%
2021/03/04	3	43.12	1	43.95	43.50	2	15,588	0.01%
2021/03/03	0	0.00	7	43.95	43.90	-7	16,233	-0.04%
2021/03/02	0	0.00	1	44.15	43.60	-1	16,666	-0.01%
2021/02/26	1	43.90	1	43.90	44.10	0	16,977	0.00%
2021/02/24	1	44.80	0	0.00	44.05	1	17,573	0.01%
2021/02/23	0	0.00	2	44.78	44.75	-2	17,586	-0.01%
2021/02/22	5	45.15	1	44.85	45.00	4	17,692	0.02%
2021/02/19	0	0.00	11	44.19	44.35	-11	17,644	-0.06%
2021/02/17	8	44.04	0	0.00	43.85	8	17,898	0.04%
2021/02/05	0	0.00	3	43.53	43.40	-3	17,998	-0.02%
2021/02/03	1	42.00	1	42.05	41.95	0	18,648	0.00%
2021/02/02	0	0.00	5	42.17	42.00	-5	18,874	-0.03%
2021/02/01	5	41.75	0	0.00	41.90	5	19,014	0.03%
2021/01/29	1	42.75	8	43.18	42.45	-7	19,199	-0.04%
2021/01/28	3	43.22	2	43.10	43.15	1	19,193	0.01%
2021/01/26	15	44.54	2	44.50	43.75	13	19,254	0.07%
2021/01/25	21	45.06	9	45.01	44.95	12	19,103	0.06%
2021/01/22	0	0.00	6	43.57	44.15	-6	18,774	-0.03%
2021/01/21	2	42.85	0	0.00	42.70	2	18,754	0.01%
2021/01/20	11	42.92	8	43.21	42.65	3	18,800	0.02%
2021/01/19	4	44.03	3	43.92	43.75	1	18,607	0.01%
2021/01/18	6	43.77	10	43.72	44.15	-4	18,593	-0.02%
2021/01/15	61	45.61	2	45.38	44.80	59	18,601	0.32%
2021/01/14	8	46.38	3	46.35	46.70	5	18,293	0.03%
2021/01/12	0	0.00	7	44.86	43.85	-7	18,092	-0.04%
2021/01/08	0.1	45.00	4	44.68	44.75	-3.9	18,733	-0.02%
2021/01/07	1	44.50	0	0.00	44.40	1	18,611	0.01%
2021/01/06	3	45.07	0	0.00	44.50	3	18,624	0.02%
2021/01/05	6	44.58	5	44.59	44.95	1	18,417	0.01%
2021/01/04	7	44.61	0	0.00	44.60	7	18,456	0.04%
2020/12/31	0	0.00	5	43.63	43.50	-5	18,705	-0.03%
2020/12/30	1	43.50	0	0.00	43.50	1	18,822	0.01%
2020/12/29	0	0.00	2	43.23	43.15	-2	19,498	-0.01%
2020/12/28	1	43.90	3	44.10	43.70	-2	19,815	-0.01%
2020/12/25	1	43.70	1	43.95	43.75	0	19,983	0.00%
2020/12/23	2	43.10	14.3	43.08	43.20	-12.3	20,155	-0.06%
2020/12/22	6	43.83	4.2	43.96	43.15	1.8	20,428	0.01%
2020/12/21	0	0.00	4	43.95	43.90	-4	20,608	-0.02%
2020/12/18	8	44.40	8	44.28	44.15	0	20,573	0.00%
2020/12/17	2	44.30	0	0.00	44.50	2	20,678	0.01%
2020/12/16	3	44.20	2	44.10	44.40	1	20,705	0.00%
2020/12/15	5	43.42	3	43.45	43.35	2	20,614	0.01%
2020/12/14	2	44.38	6	44.61	44.15	-4	20,435	-0.02%
2020/12/11	6	44.38	5	44.78	44.35	1	20,484	0.00%
2020/12/10	11	45.93	17	45.93	45.50	-6	20,316	-0.03%
2020/12/09	4.5	47.46	78	48.19	47.20	-73.5	20,238	-0.36%
2020/12/08	83	47.73	5	47.26	47.85	78	20,205	0.39%
2020/12/07	13	47.66	11	47.54	47.35	2	20,647	0.01%
2020/12/04	4	47.08	2	46.83	47.20	2	20,442	0.01%
2020/12/03	3	47.73	18.5	47.90	47.60	-15.5	20,121	-0.08%
2020/12/02	20	47.65	11	47.91	47.45	9	20,090	0.04%
2020/12/01	5	47.53	3	47.52	48.20	2	19,979	0.01%
2020/11/30	24	48.95	13	48.90	48.05	11	19,938	0.06%
2020/11/27	14	47.68	12	48.18	48.40	2	19,702	0.01%
2020/11/26	2	46.43	16	46.21	47.45	-14	19,443	-0.07%
2020/11/25	7	46.36	4	45.84	45.75	3	19,207	0.02%
2020/11/24	24	47.52	9	47.52	46.85	15	19,061	0.08%
2020/11/23	14	46.71	19	47.01	46.75	-5	18,805	-0.03%
2020/11/20	15	46.55	2	46.33	46.25	13	18,968	0.07%
2020/11/19	9	46.57	15	47.22	46.50	-6	19,129	-0.03%
2020/11/17	22	47.03	5	47.12	46.65	17	19,912	0.09%
2020/11/16	1	47.20	2	47.28	46.80	-1	20,442	0.00%
2020/11/13	34	46.67	1	46.55	46.70	33	20,731	0.16%
2020/11/12	37	47.25	52	47.07	46.90	-15	20,835	-0.07%
2020/11/11	0	0.00	5	45.70	45.85	-5	20,461	-0.02%
2020/11/10	1	45.05	32	44.83	44.90	-31	20,732	-0.15%
2020/11/09	12	45.26	0	0.00	45.25	12	21,800	0.06%
2020/11/06	5	45.80	6	45.93	45.30	-1	22,576	0.00%
2020/11/05	0	0.00	1	44.20	44.70	-1	23,229	0.00%
2020/11/04	2	43.45	0	0.00	43.80	2	24,048	0.01%
2020/11/03	1	43.90	1	44.00	43.75	0	24,687	0.00%
2020/11/02	17	43.10	1	43.25	43.25	16	25,601	0.06%
2020/10/30	13	43.99	3	43.67	43.55	10	27,081	0.04%
2020/10/29	15	44.32	1	44.55	44.55	14	27,382	0.05%
2020/10/28	3	44.48	1	44.50	44.55	2	27,423	0.01%
2020/10/27	0	0.00	25	45.49	45.60	-25	27,518	-0.09%
2020/10/26	0	0.00	5	45.85	45.70	-5	27,982	-0.02%
2020/10/23	2	47.30	2	46.50	46.45	0	28,080	0.00%
2020/10/22	0	0.00	2	46.65	47.00	-2	28,204	-0.01%
2020/10/21	32	47.04	21	46.95	46.35	11	28,313	0.04%
2020/10/20	7	46.39	11	46.34	46.25	-4	28,481	-0.01%
2020/10/19	9	46.66	19	46.57	46.80	-10	28,705	-0.03%
2020/10/16	10	45.12	2	44.15	43.60	8	28,456	0.03%
2020/10/14	1	45.25	2	45.45	45.05	-1	29,634	0.00%
2020/10/13	3	45.18	1	45.65	45.70	2	29,856	0.01%
2020/10/12	26	46.02	1	45.60	45.30	25	30,054	0.08%
2020/10/08	23	46.02	27	45.81	46.30	-4	30,053	-0.01%
2020/10/06	19	43.81	29	44.68	45.00	-10	29,996	-0.03%
2020/10/05	1	42.50	0	0.00	42.90	1	29,823	0.00%
2020/09/30	8	40.63	15	40.63	40.75	-7	29,671	-0.02%
2020/09/29	10	41.79	3	42.00	41.55	7	29,783	0.02%
2020/09/28	11	41.93	0	0.00	41.85	11	30,098	0.04%
2020/09/25	7	41.73	15	42.15	41.15	-8	30,399	-0.03%
2020/09/24	16	43.40	22	43.34	43.05	-6	30,492	-0.02%
2020/09/23	1	45.75	16	45.23	45.00	-15	30,640	-0.05%
2020/09/22	15	46.50	6	46.03	45.70	9	30,888	0.03%
2020/09/21	12	46.89	26	47.17	47.25	-14	31,357	-0.04%
2020/09/18	1	47.10	2	46.95	46.95	-1	31,337	0.00%
2020/09/17	3	47.03	3	47.55	47.00	0	31,523	0.00%
2020/09/16	15	47.53	1	47.45	47.05	14	31,661	0.04%
2020/09/15	8	47.37	18	47.48	47.50	-10	31,599	-0.03%
2020/09/14	30	47.82	13	47.81	46.60	17	31,791	0.05%
2020/09/11	22	47.30	29	47.28	47.30	-7	32,083	-0.02%
2020/09/10	25	47.01	42	46.72	46.25	-17	32,395	-0.05%
2020/09/09	2	45.15	12	45.14	45.15	-10	31,771	-0.03%
2020/09/08	0	0.00	1	44.40	44.05	-1	31,868	0.00%
2020/09/04	7	44.29	2	44.93	44.80	5	32,370	0.02%
2020/09/03	3	44.67	17	45.28	44.40	-14	32,591	-0.04%
2020/09/02	9	44.91	1	45.00	45.00	8	32,629	0.02%
2020/09/01	48	45.20	11	44.87	45.40	37	32,858	0.11%
2020/08/31	12	43.77	0	0.00	43.65	12	32,742	0.04%
2020/08/27	3	43.95	5	44.63	43.80	-2	33,321	-0.01%
2020/08/26	7	44.23	11	44.67	44.35	-4	33,705	-0.01%
2020/08/25	0	0.00	14	45.00	45.05	-14	33,837	-0.04%
2020/08/24	10	45.10	7	45.50	45.45	3	33,911	0.01%
2020/08/21	7	45.25	8	45.39	45.15	-1	34,534	0.00%
2020/08/20	22	44.05	54	44.78	44.05	-32	34,238	-0.09%
2020/08/19	2	48.95	16	48.61	47.70	-14	33,907	-0.04%
2020/08/18	2	49.25	1	49.55	49.15	1	33,793	0.00%
2020/08/17	4	50.45	12	50.76	50.20	-8	33,918	-0.02%
2020/08/14	34	50.47	39	49.70	50.50	-5	34,313	-0.01%
2020/08/13	52	50.02	53	51.87	49.25	-1	34,217	0.00%
2020/08/12	50	53.28	16	53.34	53.10	34	33,525	0.10%
2020/08/11	32	52.58	46	52.59	52.50	-14	33,359	-0.04%
2020/08/10	32	52.93	14	52.34	51.00	18	33,122	0.05%
2020/08/07	5	53.44	10	53.47	52.80	-5	32,895	-0.02%
2020/08/06	161	53.50	42	53.43	53.40	119	32,555	0.37%	大買/鉅額交易
2020/08/05	74	52.06	64	52.15	52.50	10	32,338	0.03%
2020/08/04	40	49.24	24	49.65	49.55	16	31,486	0.05%
2020/08/03	6	48.92	23	48.72	48.50	-17	31,569	-0.05%
2020/07/31	21	48.60	1	48.25	48.50	20	32,031	0.06%
2020/07/30	42	48.73	14	48.50	49.25	28	32,010	0.09%
2020/07/29	2	46.88	7	47.19	47.25	-5	31,895	-0.02%
2020/07/28	3	48.05	3	47.35	46.90	0	32,192	0.00%
2020/07/27	10	48.36	14	47.66	47.55	-4	32,879	-0.01%
2020/07/24	17	48.97	15	48.84	48.40	2	33,427	0.01%
2020/07/23	8	50.45	17	50.35	50.30	-9	33,217	-0.03%
2020/07/22	4	49.65	13	49.72	49.45	-9	33,065	-0.03%
2020/07/21	27	49.61	75	49.74	49.00	-48	33,126	-0.14%
2020/07/20	219	46.97	55	47.55	48.40	164	32,756	0.50%	大買/鉅額交易
2020/07/17	4	46.09	6	46.08	45.85	-2	32,592	-0.01%
2020/07/16	8	45.55	26	45.74	45.45	-18	33,170	-0.05%
2020/07/15	25	45.37	45	44.83	44.55	-20	33,437	-0.06%
2020/07/14	73	45.62	15	45.76	45.50	58	33,917	0.17%
2020/07/13	3	44.90	24	44.83	45.40	-21	33,967	-0.06%
2020/07/10	63	46.28	22	46.20	45.15	41	34,161	0.12%
2020/07/09	7	48.97	0	0.00	49.00	7	34,187	0.02%
2020/07/08	5	49.79	3	50.07	49.80	2	34,151	0.01%
2020/07/07	13	49.29	8	49.44	49.35	5	34,128	0.01%
2020/07/06	26	49.84	21	49.94	50.00	5	34,344	0.01%
2020/07/03	13	48.71	21	48.53	48.50	-8	34,444	-0.02%
2020/07/02	7	47.84	12	47.62	48.00	-5	34,802	-0.01%
2020/07/01	11	47.90	18	47.63	47.20	-7	34,772	-0.02%
2020/06/30	14	47.83	24	47.85	47.70	-10	34,841	-0.03%
2020/06/29	9	46.93	6	46.99	46.70	3	34,695	0.01%
2020/06/24	3	46.30	2	46.15	47.10	1	34,962	0.00%
2020/06/23	0	0.00	1	46.25	46.00	-1	35,446	0.00%
2020/06/22	3	47.18	2	46.90	46.60	1	36,010	0.00%
2020/06/19	4	47.44	3	47.45	47.45	1	36,293	0.00%
2020/06/18	7	47.54	19	47.18	47.85	-12	36,159	-0.03%
2020/06/17	9	46.21	36	46.26	46.05	-27	35,660	-0.08%
2020/06/15	14	43.91	31	44.43	43.70	-17	35,849	-0.05%
2020/06/12	33	44.16	8	43.69	45.00	25	36,083	0.07%
2020/06/11	9	45.58	15	45.06	44.50	-6	36,124	-0.02%
2020/06/10	13	46.44	13	46.19	46.00	0	36,030	0.00%
2020/06/09	12	45.45	6	45.33	45.60	6	36,039	0.02%
2020/06/08	2	44.95	136	44.98	45.25	-134	36,199	-0.37%	大賣/鉅額交易
2020/06/05	70	44.36	27	44.37	44.25	43	36,074	0.12%
2020/06/04	17	44.94	53	44.97	44.60	-36	36,091	-0.10%
2020/06/03	9	44.04	6	43.95	44.05	3	35,916	0.01%
2020/06/02	22	43.50	10	43.24	43.20	12	35,702	0.03%
2020/06/01	1	43.00	7	43.24	43.20	-6	35,377	-0.02%
2020/05/29	4	42.05	16	41.85	42.00	-12	35,022	-0.03%
2020/05/28	30	42.54	23	42.44	42.10	7	34,916	0.02%
2020/05/27	12	41.14	36	40.69	40.95	-24	34,122	-0.07%
2020/05/26	24	40.66	17	40.70	40.15	7	34,051	0.02%
2020/05/25	3	38.77	4	38.99	40.15	-1	33,907	0.00%
2020/05/22	12	39.87	10	40.24	39.60	2	33,612	0.01%
2020/05/21	14	40.22	7	40.76	41.30	7	33,201	0.02%
2020/05/20	4	38.93	4	38.84	39.15	0	32,618	0.00%
2020/05/19	60	39.27	14	39.43	39.30	46	32,530	0.14%
2020/05/18	11	39.41	13	39.40	38.85	-2	31,990	-0.01%
2020/05/15	19	42.28	12	42.20	42.00	7	31,299	0.02%
2020/05/14	33	43.08	22	42.39	41.95	11	30,723	0.04%
2020/05/13	37	43.80	28	43.86	44.10	9	30,202	0.03%
2020/05/12	18	43.90	24	43.82	44.25	-6	30,079	-0.02%
2020/05/11	19	43.11	20	43.26	43.00	-1	29,914	0.00%
2020/05/08	14	41.51	35	41.53	41.55	-21	29,380	-0.07%
2020/05/07	8	40.55	45	40.81	41.00	-37	29,258	-0.13%
2020/05/06	9	39.46	11	39.25	39.25	-2	28,739	-0.01%
2020/05/05	48	40.10	13	39.57	39.10	35	28,655	0.12%
2020/05/04	19	39.55	69	39.50	39.50	-50	28,432	-0.18%
2020/04/30	69	39.37	56	39.54	39.95	13	28,255	0.05%
2020/04/29	14	37.64	31	37.71	37.55	-17	27,612	-0.06%
2020/04/28	6	36.60	17	36.50	36.45	-11	27,050	-0.04%
2020/04/27	11	36.03	3	36.63	36.65	8	26,985	0.03%
2020/04/24	9	35.76	16	35.53	35.45	-7	26,688	-0.03%
2020/04/23	86	35.48	9	35.84	35.35	77	26,299	0.29%
2020/04/22	14	35.55	8	35.19	35.70	6	25,993	0.02%
2020/04/21	28	36.88	31	36.85	35.70	-3	25,836	-0.01%
2020/04/20	24	36.40	45	36.06	36.75	-21	25,133	-0.08%
2020/04/17	11	35.79	33	35.76	35.40	-22	24,815	-0.09%
2020/04/16	3	34.77	5	34.35	34.70	-2	24,354	-0.01%
2020/04/15	19	35.46	3	35.78	34.50	16	24,732	0.06%
2020/04/14	28	34.94	19	34.83	34.90	9	24,488	0.04%
2020/04/13	5	33.77	7	33.77	33.60	-2	24,494	-0.01%
2020/04/10	11	34.16	0	0.00	34.20	11	24,821	0.04%
2020/04/09	43	34.96	9	35.35	34.00	34	25,514	0.13%
2020/04/08	9	35.28	4	34.93	35.20	5	25,418	0.02%
2020/04/07	26	34.11	37	34.55	34.70	-11	24,919	-0.04%
2020/04/06	17	32.40	11	32.34	32.65	6	24,255	0.02%
2020/04/01	5	31.70	11	31.39	31.75	-6	23,929	-0.03%
2020/03/31	10	31.31	3	31.23	31.25	7	23,832	0.03%
2020/03/30	12	30.87	8	30.94	31.10	4	23,473	0.02%
2020/03/27	6	32.15	16	31.48	30.80	-10	23,145	-0.04%
2020/03/26	2	30.83	23	29.68	31.30	-21	22,533	-0.09%
2020/03/25	15	29.15	6	29.39	29.40	9	21,867	0.04%
2020/03/24	7	26.61	5	26.45	26.75	2	21,608	0.01%
2020/03/23	1	24.05	0	0.00	24.50	1	21,739	0.00%
2020/03/20	21	25.73	4	25.84	25.85	17	21,736	0.08%
2020/03/19	3	23.50	2	24.33	23.50	1	21,555	0.00%
2020/03/18	7	27.41	4	27.99	26.10	3	21,752	0.01%
2020/03/17	5	28.28	3	29.23	27.70	2	21,544	0.01%
2020/03/16	2	31.25	0	0.00	29.70	2	21,262	0.01%
2020/03/13	30	31.59	22	31.39	32.05	8	21,042	0.04%
2020/03/12	16	35.94	44	35.35	34.75	-28	20,873	-0.13%
2020/03/11	19	39.39	4	39.64	38.50	15	20,670	0.07%
2020/03/10	2	39.05	40	38.43	38.75	-38	20,469	-0.19%
2020/03/09	73	41.05	0	0.00	38.90	73	20,550	0.36%
2020/03/06	3	41.20	5	41.21	41.15	-2	20,496	-0.01%
2020/03/05	1	40.80	2	40.88	40.60	-1	20,648	0.00%
2020/03/04	2	38.95	0	0.00	39.40	2	20,493	0.01%
2020/03/03	4	40.51	1	40.35	39.70	3	20,513	0.01%
2020/03/02	5	38.70	1	39.25	39.00	4	20,483	0.02%
2020/02/27	9	40.89	17	40.84	39.00	-8	20,539	-0.04%
2020/02/26	9	42.48	6	42.78	41.35	3	20,352	0.01%
2020/02/25	12	43.35	0	0.00	43.45	12	20,386	0.06%
2020/02/21	6	43.97	7	43.98	43.75	-1	20,871	0.00%
2020/02/20	3	44.03	0	0.00	44.05	3	21,172	0.01%
2020/02/19	3	43.08	2	42.95	42.85	1	21,259	0.00%
2020/02/18	4	42.96	1	43.55	43.10	3	21,748	0.01%
2020/02/17	9	43.01	0	0.00	43.25	9	22,448	0.04%
2020/02/14	15	43.91	18	43.22	43.10	-3	23,240	-0.01%
2020/02/13	3	44.17	0	0.00	43.20	3	24,558	0.01%
2020/02/12	6	43.34	70	44.28	44.60	-64	25,914	-0.25%
2020/02/11	10	41.57	26	41.03	41.85	-16	25,711	-0.06%
2020/02/10	14	39.70	2	39.53	39.75	12	25,801	0.05%
2020/02/07	6	41.26	0	0.00	41.05	6	25,899	0.02%
2020/02/06	5	41.99	5	42.21	42.25	0	26,299	0.00%
2020/02/05	5	41.27	6	40.92	41.20	-1	26,896	0.00%
2020/02/04	6	41.64	8	41.68	41.30	-2	27,189	-0.01%
2020/02/03	3	40.00	69	40.07	40.00	-66	27,672	-0.24%
2020/01/31	13	41.63	6	40.70	40.90	7	28,052	0.02%
2020/01/30	9	43.16	3	42.52	41.85	6	28,072	0.02%
2020/01/20	16	46.39	3	46.22	46.45	13	28,233	0.05%
2020/01/16	4	46.00	1	45.35	45.55	3	28,846	0.01%
2020/01/15	4	47.06	12	46.36	46.30	-8	28,983	-0.03%
2020/01/14	2	46.33	8	46.69	46.80	-6	29,176	-0.02%
2020/01/13	17	46.34	16	46.36	46.35	1	29,078	0.00%
2020/01/10	14	45.34	13	45.54	45.65	1	29,337	0.00%
2020/01/09	30	45.22	29	45.24	45.20	1	29,326	0.00%
2020/01/08	0	0.00	1	43.70	43.40	-1	29,063	0.00%
2020/01/07	10	42.94	10	42.84	43.20	0	29,218	0.00%
2020/01/06	14	42.24	11	42.25	41.65	3	29,767	0.01%
2020/01/03	42	45.60	17	45.12	43.85	25	29,727	0.08%
2020/01/02	32	47.13	8	47.03	47.00	24	29,685	0.08%
2019/12/31	9	44.98	2	45.10	45.10	7	29,739	0.02%
2019/12/30	3	44.90	6	44.70	44.90	-3	30,178	-0.01%
2019/12/27	17	45.39	0	0.00	45.40	17	30,544	0.06%
2019/12/26	9	45.33	8	45.14	45.15	1	31,259	0.00%
2019/12/25	0	0.00	1	46.40	46.40	-1	31,405	0.00%
2019/12/24	4	46.26	1	46.25	46.25	3	31,752	0.01%
2019/12/23	6	46.03	59	45.68	45.90	-53	31,981	-0.17%
2019/12/20	1	46.30	3	46.65	46.80	-2	32,123	-0.01%
2019/12/19	4	46.21	0	0.00	45.90	4	32,661	0.01%
2019/12/18	16	46.43	15	46.00	46.00	1	33,134	0.00%
2019/12/17	3	48.20	4	48.00	47.90	-1	33,154	0.00%
2019/12/16	37	46.66	8	46.63	47.90	29	33,259	0.09%
2019/12/13	12	46.79	3	46.37	45.80	9	33,304	0.03%
2019/12/12	3	48.27	4	48.55	48.75	-1	33,254	0.00%
2019/12/11	25	47.79	8	47.79	47.70	17	33,557	0.05%
2019/12/10	4	47.90	5	47.80	48.30	-1	33,920	0.00%
2019/12/09	80	47.97	11	48.58	47.75	69	34,326	0.20%
2019/12/06	7	47.61	3	48.38	47.45	4	34,645	0.01%
2019/12/05	14	47.98	8	47.88	47.95	6	35,780	0.02%
2019/12/04	6	47.33	14	47.09	46.90	-8	37,666	-0.02%
2019/12/03	33	48.95	75	48.69	48.45	-42	39,329	-0.11%
2019/12/02	11	48.31	15	48.30	49.90	-4	39,620	-0.01%
2019/11/29	7	48.91	77	48.98	48.95	-70	39,645	-0.18%
2019/11/28	5	49.35	0	0.00	49.40	5	39,863	0.01%
2019/11/27	3	50.70	6	50.43	50.00	-3	41,176	-0.01%
2019/11/26	75	50.75	6	50.65	50.50	69	41,983	0.16%
2019/11/25	4	50.00	10	50.04	49.60	-6	42,057	-0.01%
2019/11/22	11	49.84	61	48.96	49.50	-50	42,338	-0.12%
2019/11/21	2	49.75	16	49.79	49.50	-14	42,736	-0.03%
2019/11/20	27	50.03	29	49.94	50.60	-2	43,309	0.00%
2019/11/19	35	51.15	28	50.75	50.60	7	45,154	0.02%
2019/11/18	12	51.28	10	51.59	51.20	2	45,711	0.00%
2019/11/15	75	51.23	83	51.44	51.00	-8	45,973	-0.02%
2019/11/14	133	51.82	68	50.61	52.20	65	46,146	0.14%	大買/
2019/11/13	17	49.56	12	50.47	50.90	5	46,986	0.01%
2019/11/12	52	48.10	100	49.38	50.10	-48	47,221	-0.10%
2019/11/11	121	46.79	93	46.89	47.05	28	46,232	0.06%	大買/
2019/11/08	6	44.53	21	44.31	44.70	-15	44,678	-0.03%
2019/11/07	38	43.28	40	43.08	43.30	-2	44,375	0.00%
2019/11/06	40	44.15	13	43.68	43.90	27	44,263	0.06%
2019/11/05	13	44.79	61	45.02	45.45	-48	43,928	-0.11%
2019/11/04	13	44.46	29	44.44	45.00	-16	43,667	-0.04%
2019/11/01	12	42.97	15	43.08	43.00	-3	43,027	-0.01%
2019/10/31	22	42.03	33	42.82	42.75	-11	42,830	-0.03%
2019/10/30	17	41.36	26	41.10	41.80	-9	42,219	-0.02%
2019/10/29	4	40.56	0	0.00	40.75	4	41,778	0.01%
2019/10/28	2	41.63	21	41.73	41.80	-19	41,663	-0.05%
2019/10/25	24	40.91	22	39.95	40.75	2	41,324	0.00%
2019/10/24	16	41.28	7	41.46	41.50	9	41,037	0.02%
2019/10/23	42	41.79	3	41.57	41.85	39	41,300	0.09%
2019/10/22	10	41.60	8	41.81	40.95	2	42,375	0.00%
2019/10/21	13	41.21	0	0.00	41.30	13	43,052	0.03%
2019/10/18	7	41.21	12	41.75	41.30	-5	43,326	-0.01%
2019/10/17	8	40.88	9	40.77	40.85	-1	43,947	0.00%
2019/10/16	13	41.15	11	41.46	41.30	2	44,070	0.00%
2019/10/15	16	41.25	8	41.01	40.75	8	43,931	0.02%
2019/10/14	78	40.15	91	40.42	41.20	-13	44,038	-0.03%
2019/10/09	23	39.13	15	38.94	38.60	8	43,419	0.02%
2019/10/08	74	38.91	85	38.79	38.95	-11	43,382	-0.03%
2019/10/07	15	38.38	28	38.38	38.15	-13	42,489	-0.03%
2019/10/04	13	37.86	40	37.73	37.90	-27	41,966	-0.06%
2019/10/03	21	37.32	18	37.41	37.70	3	41,536	0.01%
2019/10/02	21	37.05	44	36.73	37.80	-23	41,033	-0.06%
2019/10/01	23	35.65	7	35.56	35.90	16	40,230	0.04%
2019/09/27	6	34.83	32	34.95	34.75	-26	39,831	-0.07%
2019/09/26	19	35.91	38	35.54	35.60	-19	39,393	-0.05%
2019/09/25	55	35.96	23	36.04	36.10	32	39,158	0.08%
2019/09/24	29	36.47	25	36.37	35.80	4	39,255	0.01%
2019/09/23	37	37.61	26	37.61	37.50	11	38,966	0.03%
2019/09/20	11	36.98	7	37.06	36.85	4	38,463	0.01%
2019/09/19	11	36.81	3	36.60	36.95	8	37,999	0.02%
2019/09/18	28	37.06	35	36.71	36.50	-7	37,726	-0.02%
2019/09/17	14	36.71	8	36.89	36.70	6	37,174	0.02%
2019/09/16	9	36.42	7	36.16	36.25	2	37,095	0.01%
2019/09/12	74	36.13	67	35.84	35.85	7	36,562	0.02%
2019/09/11	19	35.68	20	35.22	35.55	-1	36,167	0.00%
2019/09/10	17	35.91	0	0.00	35.70	17	35,595	0.05%
2019/09/09	27	35.87	12	36.43	35.55	15	35,065	0.04%
2019/09/06	94	37.54	36	37.37	37.00	58	34,262	0.17%
2019/09/05	57	35.20	87	35.49	36.60	-30	32,356	-0.09%
2019/09/04	9	32.98	13	32.93	33.30	-4	30,454	-0.01%
2019/09/03	15	32.58	17	32.15	32.10	-2	30,089	-0.01%
2019/09/02	2	32.03	2	32.15	32.50	0	29,806	0.00%
2019/08/30	13	32.63	33	32.83	32.10	-20	29,435	-0.07%
2019/08/29	134	31.38	148	31.77	32.15	-14	28,021	-0.05%	大買/大賣/
2019/08/28	6	30.80	26	30.80	30.65	-20	27,048	-0.07%
2019/08/27	25	31.27	9	31.57	30.80	16	26,720	0.06%
2019/08/26	22	31.17	214	31.33	30.95	-192	26,329	-0.73%	大賣/鉅額交易
2019/08/23	21	32.24	9	32.33	32.40	12	25,684	0.05%
2019/08/22	73	32.23	82.1	32.43	32.80	-9.1	24,986	-0.04%
2019/08/21	7	29.71	150.9	29.60	30.60	-143.9	22,932	-0.63%	大賣/鉅額交易
2019/08/20	6	29.00	6	29.32	29.10	0	22,112	0.00%
2019/08/19	105	29.79	71	29.92	29.60	34	21,683	0.16%	大買/
2019/08/16	141	29.58	164	29.51	29.50	-23	21,065	-0.11%	大買/大賣/
2019/08/15	27	28.35	37	28.36	28.60	-10	19,576	-0.05%
2019/08/14	7	27.75	0	0.00	27.50	7	18,507	0.04%
2019/08/12	7	26.69	0	0.00	26.75	7	18,163	0.04%
2019/08/08	2	26.75	0	0.00	26.85	2	18,476	0.01%
2019/08/07	1	26.35	5	26.65	26.25	-4	18,360	-0.02%
2019/08/06	7	25.40	7	25.81	26.25	0	18,355	0.00%
2019/08/05	8	25.50	2	25.55	25.50	6	18,274	0.03%
2019/08/02	9	25.74	8	25.83	26.00	1	18,250	0.01%
2019/08/01	2	26.45	0	0.00	26.40	2	18,095	0.01%
2019/07/31	8	26.76	2	26.80	27.00	6	17,994	0.03%
2019/07/30	3	26.28	3	26.15	26.20	0	17,759	0.00%
2019/07/29	2	26.80	1	26.50	26.50	1	17,817	0.01%
2019/07/26	2	26.45	0	0.00	26.75	2	17,716	0.01%
2019/07/25	7	26.89	2	27.05	27.05	5	17,541	0.03%
2019/07/24	133	27.93	60	26.88	26.35	73	17,125	0.43%	大買/
2019/07/23	195	28.62	5	28.20	28.20	190	16,007	1.19%	大買/鉅額交易
2019/07/22	0	0.00	12	28.93	29.00	-12	14,988	-0.08%
2019/07/19	92	29.77	129	30.00	29.25	-37	14,758	-0.25%	大賣/
2019/07/18	18	28.91	20	28.89	29.05	-2	14,620	-0.01%
2019/07/17	7	28.52	4	28.48	28.70	3	14,531	0.02%
2019/07/16	51	28.50	78	28.57	28.60	-27	14,662	-0.18%
2019/07/15	44	27.75	13	27.78	28.20	31	14,314	0.22%
2019/07/12	11	26.84	12	26.96	27.10	-1	14,129	-0.01%
2019/07/11	15	25.86	0	0.00	25.95	15	14,174	0.11%
2019/07/10	0	0.00	2	26.40	26.30	-2	14,850	-0.01%
2019/07/09	5	26.15	0	0.00	26.20	5	15,220	0.03%
2019/07/08	0	0.00	26	26.46	26.40	-26	16,078	-0.16%
2019/07/05	1	26.75	0	0.00	26.70	1	16,403	0.01%
2019/07/04	0	0.00	3	26.80	26.90	-3	16,726	-0.02%
2019/07/03	9	26.75	4	26.70	26.65	5	16,980	0.03%
2019/07/02	6	26.63	5	26.72	26.65	1	17,478	0.01%
2019/07/01	7	26.49	4	26.70	26.60	3	18,100	0.02%
2019/06/28	8	26.29	8	26.11	26.05	0	18,963	0.00%
2019/06/27	0	0.00	3	25.97	26.00	-3	20,197	-0.01%
2019/06/24	0	0.00	3	25.70	25.80	-3	20,854	-0.01%
2019/06/21	7	26.29	15	26.11	25.95	-8	20,896	-0.04%
2019/06/20	1	25.45	0	0.00	25.35	1	20,493	0.00%
2019/06/19	3	25.30	117	25.30	25.25	-114	20,503	-0.56%	大賣/鉅額交易
2019/06/18	0	0.00	1	25.05	24.85	-1	20,559	0.00%
2019/06/17	0	0.00	2	24.93	24.95	-2	20,649	-0.01%
2019/06/14	65	25.08	1	25.50	25.00	64	20,766	0.31%
2019/06/12	60	25.15	0	0.00	25.20	60	20,296	0.30%
2019/06/11	0	0.00	7	24.60	24.90	-7	20,305	-0.03%
2019/06/10	2	23.80	6	24.17	24.35	-4	20,085	-0.02%
2019/06/06	0	0.00	1	23.40	23.40	-1	20,058	0.00%
2019/06/05	11	23.91	0	0.00	23.45	11	20,117	0.05%
2019/06/04	0	0.00	35	23.35	23.50	-35	20,139	-0.17%
2019/06/03	19	23.15	1	23.25	23.35	18	20,228	0.09%
2019/05/31	14	23.11	9	23.10	23.15	5	20,259	0.02%
2019/05/30	11	22.62	0	0.00	22.80	11	20,363	0.05%
2019/05/29	1	22.05	0	0.00	22.05	1	20,338	0.00%
2019/05/28	11	22.85	5	23.15	22.60	6	20,280	0.03%
2019/05/27	9	22.81	4	22.80	23.15	5	20,272	0.02%
2019/05/24	5	23.40	7	23.30	23.00	-2	20,291	-0.01%
2019/05/23	15	23.70	0	0.00	23.70	15	20,268	0.07%
2019/05/21	5.5	23.31	0	0.00	23.20	5.5	20,493	0.03%
2019/05/20	0	0.00	90	23.63	23.50	-90	21,209	-0.42%
2019/05/17	5	23.65	0	0.00	23.75	5	21,337	0.02%
2019/05/16	3	24.20	11	24.45	23.65	-8	21,310	-0.04%
2019/05/15	15	23.92	2	24.00	23.95	13	21,224	0.06%
2019/05/14	0	0.00	3	23.40	23.50	-3	21,291	-0.01%
2019/05/13	1	23.25	1	23.25	23.10	0	21,387	0.00%
2019/05/10	0	0.00	1	24.45	24.00	-1	21,375	0.00%
2019/05/08	1	24.45	22	24.70	25.00	-21	21,224	-0.10%
2019/05/07	4	24.81	3	25.00	24.80	1	21,241	0.00%
2019/05/06	1	24.55	2	25.15	24.50	-1	21,236	0.00%
2019/05/03	0	0.00	2	25.80	25.75	-2	20,972	-0.01%
2019/05/02	10	25.61	1	25.60	25.70	9	20,975	0.04%
2019/04/30	5.5	25.46	3	25.40	25.55	2.5	20,948	0.01%
2019/04/29	3	25.17	4	25.73	25.90	-1	20,870	0.00%
2019/04/26	1	25.75	1	25.65	25.70	0	20,598	0.00%
2019/04/25	5	26.06	5	26.11	26.10	0	20,614	0.00%
2019/04/24	33.4	26.16	26	26.28	25.85	7.4	20,653	0.04%
2019/04/23	24	27.99	0	0.00	27.55	24	19,663	0.12%
2019/04/22	3	28.12	21	28.12	28.10	-18	19,327	-0.09%
2019/04/19	4	27.58	18	27.52	27.35	-14	18,894	-0.07%
2019/04/18	17.1	27.33	0	0.00	27.00	17.1	18,667	0.09%
2019/04/17	16.5	27.68	5	28.16	27.50	11.5	18,384	0.06%
2019/04/16	153	28.33	68	28.44	28.05	85	17,818	0.48%	大買/
2019/04/15	73	27.39	62	27.62	27.35	11	17,098	0.06%
2019/04/12	45	27.73	39	27.68	27.55	6	16,723	0.04%
2019/04/11	8	26.83	20	26.98	26.80	-12	15,825	-0.08%
2019/04/10	32	26.95	28	26.91	26.90	4	15,437	0.03%
2019/04/09	13	26.74	5	26.56	26.45	8	15,118	0.05%
2019/04/08	25	27.21	23	27.11	27.05	2	14,820	0.01%
2019/04/03	14	26.51	9	26.66	26.60	5	14,225	0.04%
2019/04/02	69	26.13	46	26.05	26.40	23	13,501	0.17%
2019/04/01	62	25.15	76	25.29	25.30	-14	12,231	-0.11%
2019/03/29	26	23.52	22	23.02	23.70	4	10,574	0.04%
2019/03/28	23	22.55	4	22.55	22.70	19	10,037	0.19%
2019/03/27	10	22.70	0	0.00	22.70	10	10,028	0.10%
2019/03/26	1	21.80	0	0.00	21.70	1	10,195	0.01%
2019/03/25	1	21.80	5	22.00	22.00	-4	10,179	-0.04%
2019/03/22	1	22.35	2	22.50	22.35	-1	10,200	-0.01%
2019/03/21	1	22.80	3	22.62	22.60	-2	10,207	-0.02%
2019/03/20	4	22.41	0	0.00	22.35	4	10,283	0.04%
2019/03/19	13	22.50	6	22.59	22.35	7	10,382	0.07%
2019/03/15	0	0.00	1	21.60	21.80	-1	10,411	-0.01%
2019/03/14	10	21.80	9	21.76	21.50	1	10,552	0.01%
2019/03/13	6	22.38	29	22.45	22.20	-23	10,743	-0.21%
2019/03/12	4	22.46	1	22.65	22.40	3	10,932	0.03%
2019/03/11	1	22.15	2	21.93	22.10	-1	11,167	-0.01%
2019/03/08	20	21.60	4	21.70	21.65	16	11,761	0.14%
2019/03/07	3.5	22.24	20	22.66	22.20	-16.5	11,895	-0.14%
2019/03/06	0	0.00	3	22.90	22.90	-3	12,051	-0.02%
2019/03/05	6	23.12	7	22.90	22.80	-1	12,248	-0.01%
2019/03/04	1	22.80	7	22.95	22.95	-6	12,222	-0.05%
2019/02/27	3.5	22.74	0	0.00	22.70	3.5	12,217	0.03%
2019/02/26	20	22.85	13	22.90	23.05	7	12,267	0.06%
2019/02/25	22	23.11	11	22.99	23.00	11	12,418	0.09%
2019/02/22	2	23.10	2	23.00	23.00	0	12,358	0.00%
2019/02/21	4	22.91	9	23.11	23.20	-5	12,366	-0.04%
2019/02/20	14	22.86	9	22.91	22.95	5	12,650	0.04%
2019/02/19	36	22.82	58	22.91	23.05	-22	12,561	-0.18%
2019/02/18	2	21.83	0	0.00	21.90	2	11,968	0.02%
2019/02/15	7	21.53	12	21.45	21.55	-5	12,015	-0.04%
2019/02/14	8	21.76	11	21.73	21.50	-3	12,021	-0.02%
2019/02/13	2	21.60	7	21.66	21.70	-5	11,962	-0.04%
2019/02/12	7	21.19	7	21.25	21.60	0	12,446	0.00%
2019/02/11	5	20.80	6	21.10	21.20	-1	12,566	-0.01%
2019/01/29	3	20.63	0	0.00	20.80	3	13,024	0.02%
2019/01/28	7	20.99	1	21.05	20.85	6	13,415	0.04%
2019/01/25	1	20.85	11	20.85	20.70	-10	13,626	-0.07%
2019/01/24	5	20.50	0	0.00	20.50	5	13,733	0.04%
2019/01/23	8	20.38	3	20.20	20.50	5	13,935	0.04%
2019/01/22	7	20.53	3	20.30	20.20	4	14,072	0.03%
2019/01/21	2	20.88	1	20.70	20.70	1	14,161	0.01%
2019/01/18	2	20.53	1	20.55	20.60	1	14,266	0.01%
2019/01/17	24	20.63	32	20.59	20.30	-8	14,486	-0.06%
2019/01/16	3	20.33	4	20.49	20.60	-1	14,495	-0.01%
2019/01/15	8	20.20	1	20.05	20.20	7	14,360	0.05%
2019/01/14	0	0.00	12	19.66	19.60	-12	14,438	-0.08%
2019/01/11	0	0.00	6	19.89	19.90	-6	14,692	-0.04%
2019/01/10	3	20.05	0	0.00	20.05	3	15,020	0.02%
2019/01/07	2	19.95	3	19.70	19.90	-1	15,621	-0.01%
2019/01/04	1	19.20	6	19.15	19.20	-5	15,783	-0.03%
2019/01/03	3	20.15	0	0.00	19.80	3	15,907	0.02%
2019/01/02	0	0.00	5	20.05	19.85	-5	16,019	-0.03%
2018/12/28	3	19.95	2	20.05	19.80	1	16,284	0.01%
2018/12/27	2	20.35	1	20.40	20.20	1	16,852	0.01%
2018/12/25	1	20.00	8	20.13	20.15	-7	17,065	-0.04%
2018/12/24	0	0.00	3	20.60	20.55	-3	17,093	-0.02%
2018/12/21	2	20.50	0	0.00	20.95	2	17,410	0.01%
2018/12/20	12	20.75	2	21.05	20.60	10	17,722	0.06%
2018/12/19	1	21.65	3	21.77	21.30	-2	17,714	-0.01%
2018/12/18	0	0.00	5	20.95	21.05	-5	17,683	-0.03%
2018/12/17	6	21.17	0	0.00	21.05	6	17,765	0.03%
2018/12/14	0	0.00	2	22.05	21.50	-2	17,781	-0.01%
2018/12/13	12	21.84	7	21.90	21.95	5	17,820	0.03%
2018/12/12	15	21.50	4	21.43	21.60	11	17,689	0.06%
2018/12/11	4	21.33	35	21.36	21.10	-31	17,662	-0.18%
2018/12/10	5	20.66	5	20.76	20.65	0	17,651	0.00%
2018/12/07	3	21.03	0	0.00	21.20	3	17,651	0.02%
2018/12/06	11	21.11	19	20.79	20.35	-8	17,640	-0.05%
2018/12/05	36	21.82	0	0.00	21.80	36	17,458	0.21%
2018/12/04	29	22.23	1	22.20	22.40	28	17,852	0.16%
2018/12/03	11	22.10	17	21.99	22.30	-6	17,951	-0.03%
2018/11/30	9	20.28	4	20.44	20.40	5	17,427	0.03%
2018/11/29	2	20.63	12	20.42	20.00	-10	17,294	-0.06%
2018/11/28	21	20.26	6	20.20	20.35	15	17,213	0.09%
2018/11/27	1	19.65	1	19.85	19.85	0	17,126	0.00%
2018/11/26	1	19.30	1	19.25	19.20	0	17,119	0.00%
2018/11/23	0	0.00	6	19.30	19.05	-6	17,118	-0.04%
2018/11/22	6	20.06	4	20.11	19.45	2	17,050	0.01%
2018/11/21	1	19.40	1	19.30	19.55	0	16,899	0.00%
2018/11/20	6	19.70	1	19.70	19.65	5	16,952	0.03%
2018/11/19	16	20.15	11	20.15	20.10	5	17,034	0.03%
2018/11/16	5	19.75	7	19.46	19.20	-2	16,955	-0.01%
2018/11/15	1	19.50	1	19.45	19.55	0	16,886	0.00%
2018/11/14	1	18.90	2	18.90	19.10	-1	16,986	-0.01%
2018/11/13	2	18.03	2	18.23	18.70	0	17,107	0.00%
2018/11/12	2	18.23	2	18.38	18.60	0	17,024	0.00%
2018/11/09	2	18.00	1	18.20	18.30	1	16,951	0.01%
2018/11/08	5	19.25	3	19.42	19.00	2	16,502	0.01%
2018/11/06	2	18.85	0	0.00	18.75	2	16,284	0.01%
2018/11/05	16	20.01	5	20.20	19.90	11	15,950	0.07%
2018/11/02	3	21.07	8	21.04	21.30	-5	15,614	-0.03%
2018/11/01	5	20.30	1	20.35	20.30	4	15,470	0.03%
2018/10/31	1	19.60	2	19.75	19.80	-1	15,696	-0.01%
2018/10/30	5	19.48	2	19.00	19.15	3	15,858	0.02%
2018/10/29	0	0.00	2	18.85	18.95	-2	16,107	-0.01%
2018/10/26	4	18.63	6	18.58	18.35	-2	16,437	-0.01%
2018/10/25	2	18.50	78	18.55	18.25	-76	16,927	-0.45%
2018/10/24	3	19.95	0	0.00	19.75	3	16,924	0.02%
2018/10/23	0	0.00	27	20.38	20.10	-27	16,963	-0.16%
2018/10/19	2	20.38	1	20.50	20.45	1	17,055	0.01%
2018/10/18	0	0.00	3	20.90	20.95	-3	17,019	-0.02%
2018/10/17	0	0.00	26	21.23	20.35	-26	16,837	-0.15%
2018/10/16	6	21.16	1	21.15	21.20	5	16,856	0.03%
2018/10/15	1	20.80	0	0.00	20.75	1	16,972	0.01%
2018/10/12	2	19.78	2	19.78	20.10	0	16,971	0.00%
2018/10/11	2	19.53	6	19.53	19.35	-4	17,020	-0.02%
2018/10/09	1	21.65	0	0.00	21.50	1	17,107	0.01%
2018/10/08	1	21.85	6	21.62	21.65	-5	17,213	-0.03%
2018/10/05	11	22.29	1	21.35	21.40	10	17,064	0.06%
2018/10/04	5	23.55	0	0.00	23.45	5	16,604	0.03%
2018/10/03	1	23.65	5	23.70	23.70	-4	16,650	-0.02%
2018/10/02	1	24.40	0	0.00	24.50	1	16,732	0.01%
2018/09/28	6	24.75	6	24.51	24.10	0	16,892	0.00%
2018/09/27	2	25.00	2	25.05	24.65	0	16,787	0.00%
2018/09/26	1	24.50	0	0.00	24.55	1	16,534	0.01%
2018/09/25	2	24.95	3	24.73	24.70	-1	16,640	-0.01%
2018/09/20	2	23.40	0	0.00	23.25	2	16,399	0.01%
2018/09/19	35	23.68	10	24.20	23.65	25	16,559	0.15%
2018/09/18	4	24.11	0	0.00	23.95	4	16,537	0.02%
2018/09/17	2	24.45	2	24.65	24.80	0	16,679	0.00%
2018/09/14	1	24.30	4	24.38	24.60	-3	16,705	-0.02%
2018/09/12	3	23.62	2	23.15	23.10	1	17,158	0.01%
2018/09/11	15	23.75	7	23.50	23.85	8	17,449	0.05%
2018/09/10	9	24.26	24	23.73	23.30	-15	18,032	-0.08%
2018/09/07	1	26.80	15	25.80	25.85	-14	19,104	-0.07%
2018/09/06	6	28.03	12	28.10	28.00	-6	21,158	-0.03%
2018/09/04	0	0.00	13	27.89	27.90	-13	22,719	-0.06%
2018/09/03	0	0.00	2	29.00	28.55	-2	22,715	-0.01%
2018/08/31	1	28.95	4	29.20	29.40	-3	22,722	-0.01%
2018/08/30	0	0.00	1	28.95	29.10	-1	22,854	0.00%
2018/08/29	1	29.15	1	28.95	29.10	0	22,947	0.00%
2018/08/28	1	29.05	5	29.17	28.90	-4	23,098	-0.02%
2018/08/27	2	29.13	2	29.23	29.25	0	23,249	0.00%
2018/08/24	9	28.68	4	28.84	28.80	5	23,183	0.02%
2018/08/23	94	29.15	5	28.90	28.95	89	23,073	0.39%
2018/08/22	5	27.60	5	27.60	27.60	0	22,828	0.00%
2018/08/21	31	27.16	5	27.05	27.20	26	22,932	0.11%
2018/08/20	14	27.78	7	28.33	27.40	7	23,086	0.03%
2018/08/17	1	29.40	3	29.10	29.00	-2	22,995	-0.01%
2018/08/16	6	29.19	4	28.78	29.05	2	23,348	0.01%
2018/08/15	1	29.40	0	0.00	29.35	1	23,421	0.00%
2018/08/14	3	30.17	3	30.58	30.50	0	23,514	0.00%
2018/08/13	5	30.13	3	29.88	29.85	2	23,716	0.01%
2018/08/10	1	31.10	0	0.00	31.10	1	23,821	0.00%
2018/08/09	4	31.56	2	31.45	31.50	2	23,939	0.01%
2018/08/08	1	32.10	2	31.95	31.90	-1	24,118	0.00%
2018/08/07	6	32.23	0	0.00	32.00	6	24,418	0.02%
2018/08/06	67	32.60	57	32.90	33.00	10	24,297	0.04%
2018/08/03	11	32.59	7	32.66	32.00	4	24,510	0.02%
2018/08/02	28	32.05	249	32.04	32.20	-221	24,651	-0.90%	大賣/鉅額交易
2018/08/01	7	31.83	23	31.97	32.20	-16	25,327	-0.06%
2018/07/31	5	30.56	9	30.71	30.40	-4	25,290	-0.02%
2018/07/30	4	30.85	14	30.43	30.40	-10	25,140	-0.04%
2018/07/27	10	30.95	4	31.00	30.90	6	25,161	0.02%
2018/07/26	13	30.09	3	30.07	30.25	10	25,300	0.04%
2018/07/25	2	29.83	0	0.00	30.00	2	25,565	0.01%
2018/07/24	1	29.15	1	29.05	29.35	0	25,400	0.00%
2018/07/23	16	29.38	7	29.16	29.05	9	25,313	0.04%
2018/07/20	2	30.68	4	30.31	30.25	-2	25,076	-0.01%
2018/07/19	10	30.15	4	29.90	29.95	6	24,901	0.02%
2018/07/18	219	29.79	15	30.00	30.10	204	24,931	0.82%	大買/鉅額交易
2018/07/17	7	29.28	1	29.60	29.10	6	24,825	0.02%
2018/07/16	18	30.73	0	0.00	30.00	18	24,839	0.07%
2018/07/13	2	31.00	2	31.10	31.00	0	24,691	0.00%
2018/07/12	1	31.15	2	31.10	31.00	-1	24,774	0.00%
2018/07/11	2	30.80	0	0.00	30.75	2	24,952	0.01%
2018/07/10	7	30.36	7	30.60	30.35	0	25,171	0.00%
2018/07/09	0	0.00	1	31.00	31.15	-1	26,232	0.00%
2018/07/06	9	30.70	0	0.00	30.80	9	26,899	0.03%
2018/07/05	6	31.13	17	31.10	30.65	-11	26,945	-0.04%
2018/07/04	4	31.83	7	32.26	31.95	-3	26,993	-0.01%
2018/07/03	9	32.99	1	32.60	32.50	8	27,117	0.03%
2018/07/02	1	32.50	2	32.48	32.55	-1	26,962	0.00%
2018/06/29	5	32.07	28	32.08	32.35	-23	27,093	-0.08%
2018/06/28	3	32.02	2	32.28	31.65	1	27,009	0.00%
2018/06/26	8	32.41	1	31.90	32.55	7	26,929	0.03%
2018/06/25	7	33.34	2	32.95	33.00	5	26,886	0.02%
2018/06/22	5	33.48	3	33.60	33.15	2	26,980	0.01%
2018/06/21	35	35.36	25	35.18	34.60	10	26,896	0.04%
2018/06/20	8	35.10	12	34.70	35.60	-4	26,861	-0.01%
2018/06/19	50	35.87	168	36.63	34.90	-118	26,765	-0.44%	大賣/鉅額交易
2018/06/15	62	38.47	55	38.38	37.70	7	26,255	0.03%
2018/06/14	55	37.93	64	38.38	38.90	-9	24,915	-0.04%
2018/06/13	13	34.97	41	35.20	35.40	-28	22,937	-0.12%
2018/06/12	3	34.23	33	34.17	33.80	-30	22,031	-0.14%
2018/06/11	9	32.82	9	32.99	32.75	0	21,673	0.00%
2018/06/08	4	33.54	21	33.36	33.40	-17	21,921	-0.08%
2018/06/07	13	33.99	0	0.00	33.65	13	22,377	0.06%
2018/06/06	2	34.90	10	34.55	34.55	-8	22,251	-0.04%
2018/06/05	39	34.57	3	34.65	34.15	36	22,400	0.16%
2018/06/04	8	34.55	15	34.56	34.90	-7	22,455	-0.03%
2018/06/01	0	0.00	30	34.00	33.70	-30	22,512	-0.13%
2018/05/31	0	0.00	3	34.13	33.60	-3	22,802	-0.01%
2018/05/30	11	33.67	0	0.00	33.55	11	23,288	0.05%
2018/05/29	7	34.74	2	34.83	34.50	5	23,391	0.02%
2018/05/28	7	34.92	9	35.02	34.95	-2	23,570	-0.01%
2018/05/25	6	34.30	3	34.32	34.20	3	23,415	0.01%
2018/05/24	6	33.82	30	34.22	34.45	-24	23,628	-0.10%
2018/05/23	1	33.60	0	0.00	33.15	1	23,605	0.00%
2018/05/22	7	33.47	1	33.80	33.40	6	23,453	0.03%
2018/05/21	1	33.65	10	33.40	33.80	-9	23,377	-0.04%
2018/05/18	4	33.16	0	0.00	32.70	4	23,167	0.02%
2018/05/17	0	0.00	44	33.28	33.30	-44	23,090	-0.19%
2018/05/16	10	33.15	14	33.16	33.10	-4	23,046	-0.02%
2018/05/15	4	34.41	10	34.29	33.80	-6	22,957	-0.03%
2018/05/14	62	34.20	2	34.38	34.15	60	23,036	0.26%
2018/05/11	43	34.33	28	34.67	34.10	15	23,132	0.06%
2018/05/10	71	33.93	13	33.82	33.80	58	22,666	0.26%
2018/05/09	34	33.48	27	33.60	33.20	7	22,350	0.03%
2018/05/08	10	32.52	20	32.48	32.80	-10	21,464	-0.05%
2018/05/07	17	30.95	1	30.85	30.95	16	21,176	0.08%
2018/05/04	25	31.00	0	0.00	30.95	25	21,506	0.12%
2018/05/03	1	31.65	33	31.98	31.75	-32	22,074	-0.14%
2018/05/02	1	30.45	11	31.07	31.35	-10	21,805	-0.05%
2018/04/30	0	0.00	5	29.85	29.75	-5	21,501	-0.02%
2018/04/27	1	29.40	7	29.34	29.30	-6	21,559	-0.03%
2018/04/26	1	29.50	7	29.46	29.00	-6	21,626	-0.03%
2018/04/25	5	29.20	5	29.70	30.10	0	21,588	0.00%
2018/04/24	8	30.11	15	30.27	30.00	-7	21,592	-0.03%
2018/04/23	11	31.60	2	31.55	31.00	9	21,465	0.04%
2018/04/20	7	32.49	3	32.72	32.10	4	21,387	0.02%
2018/04/19	2	31.93	50	31.85	31.70	-48	21,201	-0.23%
2018/04/18	7	31.85	7	32.16	31.70	0	21,291	0.00%
2018/04/17	44	32.21	37	31.99	31.45	7	21,209	0.03%
2018/04/16	14	32.91	3	32.92	32.65	11	21,189	0.05%
2018/04/13	123	32.96	7	33.16	33.05	116	21,166	0.55%	大買/鉅額交易
2018/04/12	46	30.61	35	30.99	31.35	11	20,249	0.05%
2018/04/11	5	29.23	0	0.00	28.50	5	19,771	0.03%
2018/04/10	0	0.00	1	29.50	29.40	-1	19,800	-0.01%
2018/04/09	1	29.00	0	0.00	29.00	1	19,934	0.01%
2018/04/03	95	30.06	85	30.14	30.20	10	19,923	0.05%
2018/03/31	1	29.90	0	0.00	30.05	1	20,072	0.00%
2018/03/30	66	30.30	1	30.20	29.50	65	20,210	0.32%
2018/03/29	66	30.00	0	0.00	30.00	66	20,387	0.32%
2018/03/28	13	30.10	0	0.00	29.90	13	20,561	0.06%
2018/03/27	0	0.00	1	31.05	30.95	-1	20,417	0.00%
2018/03/26	0	0.00	12	30.25	30.65	-12	20,355	-0.06%
2018/03/23	7	30.77	10	30.55	30.50	-3	20,233	-0.01%
2018/03/22	1	32.10	12	32.07	32.00	-11	19,980	-0.06%
2018/03/20	8	30.70	2	30.43	30.60	6	19,418	0.03%
2018/03/19	17	31.25	0	0.00	31.10	17	19,183	0.09%
2018/03/16	3	33.07	3	32.45	32.15	0	18,762	0.00%
2018/03/15	1	32.70	0	0.00	32.60	1	18,777	0.01%
2018/03/14	9	33.46	5	33.48	33.20	4	18,836	0.02%
2018/03/13	4	32.84	2	33.30	32.95	2	18,651	0.01%
2018/03/12	1	32.20	2	32.35	32.25	-1	18,307	-0.01%
2018/03/09	15	32.38	0	0.00	31.90	15	18,457	0.08%
2018/03/07	8	32.08	3	32.40	31.85	5	18,602	0.03%
2018/03/06	6	32.83	0	0.00	32.80	6	18,614	0.03%
2018/03/05	11	33.48	10	35.20	33.10	1	18,739	0.01%
2018/03/02	10	34.65	2	34.80	34.70	8	18,481	0.04%
2018/03/01	7	34.26	0	0.00	33.85	7	18,503	0.04%
2018/02/27	0	0.00	1	35.50	34.00	-1	18,561	-0.01%
2018/02/26	11	34.97	12	34.93	34.80	-1	19,253	-0.01%
2018/02/23	16	35.22	4	35.33	35.85	12	19,068	0.06%
2018/02/12	0	0.00	4	33.25	33.05	-4	19,375	-0.02%
2018/02/09	0	0.00	7	32.55	33.35	-7	19,537	-0.04%
2018/02/08	0	0.00	1	34.35	34.30	-1	19,637	-0.01%
2018/02/07	0	0.00	3	35.80	34.95	-3	19,961	-0.02%
2018/02/06	17	35.71	4	34.24	34.65	13	20,642	0.06%
2018/02/05	3	36.60	4	36.23	37.20	-1	20,457	0.00%
2018/02/01	1	35.65	0	0.00	35.65	1	21,815	0.00%
2018/01/31	2	36.20	1	36.00	36.20	1	22,319	0.00%
2018/01/30	0	0.00	6	36.85	37.15	-6	22,530	-0.03%
2018/01/29	2	36.08	4	35.03	36.45	-2	23,005	-0.01%
2018/01/26	37	36.30	22	35.46	34.90	15	23,509	0.06%
2018/01/25	2	38.40	0	0.00	38.00	2	22,966	0.01%
2018/01/24	2	38.23	0	0.00	38.25	2	23,424	0.01%
2018/01/19	0	0.00	10	38.55	38.75	-10	23,547	-0.04%
2018/01/18	1	38.30	1	38.55	38.30	0	23,471	0.00%
2018/01/16	2	38.45	0	0.00	39.20	2	23,463	0.01%
2018/01/15	1	39.00	0	0.00	38.90	1	23,448	0.00%
2018/01/12	4	39.31	13	39.41	39.60	-9	23,531	-0.04%
2018/01/11	3	38.43	12	38.39	38.20	-9	23,511	-0.04%
2018/01/10	16	38.94	6	38.18	38.00	10	23,773	0.04%
2018/01/09	23	39.75	14	40.84	39.65	9	23,536	0.04%
2018/01/08	21	42.01	17	41.86	41.80	4	23,289	0.02%
2018/01/05	10	40.74	8	41.09	40.80	2	22,986	0.01%
2018/01/04	2	39.98	9	39.86	40.00	-7	22,763	-0.03%
2018/01/03	6	39.17	0	0.00	39.00	6	22,867	0.03%
2018/01/02	8	39.91	4	38.95	40.00	4	22,745	0.02%

華通泰國廠明年量產生產低軌衛星用板UDN聯合新聞網－1天前

華通

國內PCB廠生產基地持續南向發展，HDI大廠華通今天舉行泰國廠開幕儀式，預計將於2025年正式量產，泰國廠一期主要生產低......詳全文

PCB泰國廠再添一家華通泰國廠完工今開幕聘用員工700人Anue鉅亨－1天前

...詳全文

華通泰國廠開幕董座總座共同主持初期生產 LEO 用板UDN聯合新聞網－1天前

華通

全球HDI大廠華通（2313）16日在泰國北攬省（Samut Prakan Province）邦博區（Bang Bo D......詳全文

華通

券商分點績效/獲利分析

中國信託-新竹券商分點個股進出
中國信託-新竹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

中國信託-新竹 券商分點個股進出 中國信託-新竹 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

中國信託-新竹券商分點個股進出
中國信託-新竹券商分點全部個股操作績效/獲利分析