華通 (2313)-大昌券商分點個股進出

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

華通

(2313)

可現股當沖

股價
77.8
漲跌
▲0.2
漲幅
+0.26%
成交量
11,469張
產業
上市電子零組件類股
1850人加入追蹤

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	11.1	76.91	11	77.82	77.80	0.1	29,672	0.00%
2024/04/26	20	77.99	23	77.61	77.60	-3	29,786	-0.01%
2024/04/25	1	75.00	26	75.36	75.00	-25	29,631	-0.08%
2024/04/24	15	74.03	26.1	74.02	74.30	-11.1	29,751	-0.04%
2024/04/23	28.1	73.53	32.9	73.09	72.90	-4.8	29,834	-0.02%
2024/04/22	24.1	74.54	28	74.64	73.80	-3.9	29,948	-0.01%
2024/04/19	10.1	76.02	11	76.23	76.10	-0.9	29,858	0.00%
2024/04/18	25	77.83	12	78.64	77.50	13	29,762	0.04%
2024/04/17	5	77.34	31	78.02	78.00	-26	29,828	-0.09%
2024/04/16	30	77.39	28	77.23	76.60	2	29,938	0.01%
2024/04/15	37.1	79.49	23	80.15	79.70	14.1	29,832	0.05%
2024/04/12	55	81.82	67	81.63	81.90	-12	29,842	-0.04%
2024/04/11	41	80.60	25	81.17	80.20	16	29,737	0.05%
2024/04/10	44	82.37	14.1	82.36	81.80	29.9	29,707	0.10%
2024/04/09	48.7	82.90	19	81.59	81.40	29.7	29,710	0.10%
2024/04/08	47	81.40	127.1	83.05	83.50	-80.1	29,554	-0.27%	大賣/
2024/04/03	5	79.96	7	80.07	79.60	-2	29,085	-0.01%
2024/04/02	20	80.33	59	80.48	80.20	-39	29,292	-0.13%
2024/04/01	64.1	79.80	50	80.62	79.20	14.1	29,279	0.05%
2024/03/29	17	79.35	57.3	80.21	80.40	-40.3	29,170	-0.14%
2024/03/28	25	78.14	38	78.49	78.20	-13	29,054	-0.04%
2024/03/27	61	77.65	56	77.74	77.70	5	29,268	0.02%
2024/03/26	49.1	77.89	28.2	77.40	75.90	20.9	29,380	0.07%
2024/03/25	15	80.62	19.6	80.87	80.00	-4.6	29,320	-0.02%
2024/03/22	28	79.30	27	79.46	79.50	1	29,473	0.00%
2024/03/21	39.5	79.56	47.8	79.75	79.40	-8.3	29,535	-0.03%
2024/03/20	62.1	79.91	22	80.75	78.40	40.1	29,906	0.13%
2024/03/19	65.1	81.54	28	81.77	81.00	37.1	31,496	0.12%
2024/03/18	50	81.15	105	81.34	82.10	-55	32,411	-0.17%	大賣/
2024/03/15	28.4	78.43	37	78.58	77.70	-8.6	32,922	-0.03%
2024/03/14	116.5	80.24	143	79.99	78.70	-26.5	32,926	-0.08%	大買/大賣/
2024/03/13	30.1	82.08	61.6	81.34	81.20	-31.5	32,844	-0.10%
2024/03/12	104.1	84.24	63.2	83.78	82.40	40.9	32,839	0.12%	大買/
2024/03/11	48	81.31	88.1	80.49	82.00	-40.1	31,964	-0.13%
2024/03/08	26	76.99	65.2	76.48	75.60	-39.2	30,884	-0.13%
2024/03/07	118	77.68	72.1	78.74	76.20	45.9	31,035	0.15%	大買/
2024/03/06	42.2	77.40	53	78.11	77.60	-10.8	30,914	-0.03%
2024/03/05	29.2	77.11	4	77.35	76.40	25.2	31,431	0.08%
2024/03/04	53.6	77.45	66.1	77.57	77.00	-12.5	32,972	-0.04%
2024/03/01	28.2	74.20	48	73.89	74.30	-19.8	34,387	-0.06%
2024/02/29	28	75.23	28.1	75.64	76.10	-0.1	35,913	0.00%
2024/02/27	37.2	76.39	138	75.93	75.40	-100.8	37,024	-0.27%	大賣/
2024/02/26	104.2	77.61	41.5	78.10	77.20	62.7	37,017	0.17%	大買/
2024/02/23	116.2	78.66	75.6	79.16	78.40	40.7	37,294	0.11%	大買/
2024/02/22	125.1	78.00	120	77.19	80.10	5.1	37,042	0.01%	大買/大賣/
2024/02/21	28	71.78	36.5	72.00	72.90	-8.5	36,963	-0.02%
2024/02/20	24	72.87	45	72.62	72.70	-21	37,178	-0.06%
2024/02/19	17.1	71.97	5	71.66	71.00	12.1	37,102	0.03%
2024/02/16	17	71.42	19	72.00	72.00	-2	37,364	-0.01%
2024/02/15	28	71.61	34	71.57	71.00	-6	37,615	-0.02%
2024/02/05	60.5	72.04	49	71.59	71.60	11.5	38,983	0.03%
2024/02/02	64.1	70.86	25.7	71.09	70.20	38.4	40,232	0.10%
2024/02/01	6	69.48	4	69.53	70.00	2	40,191	0.00%
2024/01/31	8	69.89	3	69.63	69.50	5	40,454	0.01%
2024/01/30	3	70.73	4	71.68	70.50	-1	40,550	0.00%
2024/01/29	17	70.53	33	70.43	71.00	-16	40,656	-0.04%
2024/01/26	0.1	69.00	11.4	69.01	69.00	-11.4	40,985	-0.03%
2024/01/25	63.1	70.53	38.2	70.12	69.80	25	41,188	0.06%
2024/01/24	61.5	70.29	53	70.59	70.40	8.5	40,982	0.02%
2024/01/23	17	69.54	42	69.48	69.70	-25	40,968	-0.06%
2024/01/22	9	67.83	2	68.10	66.90	7	40,683	0.02%
2024/01/19	2	66.90	4	67.15	67.40	-2	40,499	0.00%
2024/01/18	15	65.70	31	65.82	65.50	-16	40,505	-0.04%
2024/01/17	12.6	68.55	3	68.30	68.00	9.6	40,429	0.02%
2024/01/16	5	68.72	10	69.41	69.50	-5	40,321	-0.01%
2024/01/15	0	0.00	3	67.70	67.90	-3	40,266	-0.01%
2024/01/12	8	66.54	1	66.20	66.40	7	40,339	0.02%
2024/01/11	12	67.42	1	68.20	67.30	11	40,304	0.03%
2024/01/10	5.2	66.74	2	67.80	68.00	3.2	40,527	0.01%
2024/01/09	17	68.76	28	68.11	67.90	-11	41,032	-0.03%
2024/01/08	9	68.47	13	68.72	69.00	-4	41,031	-0.01%
2024/01/05	39	69.39	58	69.21	69.20	-19	41,117	-0.05%
2024/01/04	35	69.82	13	69.17	69.00	22	41,422	0.05%
2024/01/03	4	68.38	6	68.93	69.00	-2	41,492	0.00%
2024/01/02	10.1	69.47	3	69.23	69.20	7.1	41,369	0.02%
2023/12/29	12	70.44	17	70.65	70.70	-5	41,584	-0.01%
2023/12/28	9	71.67	73	71.69	70.80	-64	41,629	-0.15%
2023/12/27	28	72.99	38	72.58	72.80	-10	41,882	-0.02%
2023/12/26	1	72.50	14	72.37	72.50	-13	42,037	-0.03%
2023/12/25	36	72.51	91	72.30	71.50	-55	42,320	-0.13%
2023/12/22	76	73.05	28	73.24	72.10	48	42,424	0.11%
2023/12/21	30	73.38	62.1	72.79	73.30	-32.1	42,481	-0.08%
2023/12/20	46	71.59	44	72.18	72.00	2	42,524	0.00%
2023/12/19	62.3	70.49	61	71.06	70.90	1.3	42,868	0.00%
2023/12/18	70	72.31	19	72.29	71.60	51	43,549	0.12%
2023/12/15	36.1	73.87	33	73.70	72.90	3.1	44,545	0.01%
2023/12/14	152.1	76.01	116.2	75.63	74.50	35.9	46,545	0.08%	大買/大賣/
2023/12/13	52	73.58	80	73.36	74.40	-28	46,806	-0.06%
2023/12/12	98.1	71.49	75.1	71.64	70.90	23	47,561	0.05%
2023/12/11	13	69.81	15.1	69.65	69.00	-2.1	47,292	0.00%
2023/12/08	23	70.15	26	69.46	69.00	-3	47,602	-0.01%
2023/12/07	116	70.02	109	69.71	69.20	7	48,515	0.01%	大買/大賣/
2023/12/06	53.2	71.24	43	71.18	71.10	10.2	48,288	0.02%
2023/12/05	45	71.46	35	71.77	71.90	10	48,248	0.02%
2023/12/04	52	73.99	44.3	73.33	72.90	7.7	48,965	0.02%
2023/12/01	35	72.09	29	72.69	72.10	6	50,497	0.01%
2023/11/30	51	72.90	34	72.99	73.30	17	49,705	0.03%
2023/11/29	123.2	74.61	130.1	74.73	74.80	-6.9	48,693	-0.01%	大買/大賣/
2023/11/28	108.2	72.13	103.3	72.82	74.20	4.9	46,827	0.01%	大買/大賣/
2023/11/27	107	69.49	210.1	69.80	69.70	-103.1	44,777	-0.23%	大買/大賣/鉅額交易
2023/11/24	97.3	66.12	85.3	66.59	67.60	12	42,790	0.03%
2023/11/22	77	64.72	81	64.36	64.70	-4	40,597	-0.01%
2023/11/21	101.3	65.15	114.2	65.51	64.50	-12.9	39,860	-0.03%	大買/大賣/
2023/11/20	142	61.17	128.2	61.97	63.00	13.8	38,050	0.04%	大買/大賣/
2023/11/17	10	58.57	77	58.65	59.00	-67	36,572	-0.18%
2023/11/16	2	56.75	20.2	57.02	57.20	-18.2	36,094	-0.05%
2023/11/15	34	57.70	33	57.71	57.10	1	35,884	0.00%
2023/11/14	72	57.88	27.3	58.47	57.70	44.7	35,570	0.13%
2023/11/13	346	59.22	232.5	59.41	59.10	113.5	35,109	0.32%	大買/大賣/鉅額交易
2023/11/10	67	57.56	89	57.54	57.20	-22	33,434	-0.07%
2023/11/09	31	54.99	13	55.02	54.80	18	31,750	0.06%
2023/11/08	7	55.11	20	55.00	54.90	-13	31,548	-0.04%
2023/11/07	12	54.17	23	54.50	54.40	-11	31,258	-0.04%
2023/11/06	35	54.11	9	54.59	53.90	26	31,127	0.08%
2023/11/03	43	54.64	48	54.77	54.40	-5	30,839	-0.02%
2023/11/02	25	54.00	32	54.20	54.10	-7	30,609	-0.02%
2023/11/01	5	52.94	9	52.96	52.70	-4	30,568	-0.01%
2023/10/31	51	54.33	70	54.18	52.80	-19	30,502	-0.06%
2023/10/30	10	53.38	6	53.33	53.50	4	30,046	0.01%
2023/10/27	12	52.30	8	52.36	52.20	4	29,963	0.01%
2023/10/26	28	52.56	12	52.84	52.20	16	30,052	0.05%
2023/10/25	8	53.76	10	53.66	53.70	-2	29,867	-0.01%
2023/10/24	7	52.79	7	52.90	52.90	0	29,717	0.00%
2023/10/23	4	52.88	6	52.65	52.70	-2	29,641	-0.01%
2023/10/20	8	51.23	10	51.66	52.10	-2	29,565	-0.01%
2023/10/19	10	52.15	11	51.82	52.30	-1	29,457	0.00%
2023/10/18	19.2	52.80	16	52.34	52.10	3.2	29,411	0.01%
2023/10/17	25	54.40	40	54.49	53.90	-15	29,148	-0.05%
2023/10/16	11	52.40	18	53.09	53.30	-7	28,656	-0.02%
2023/10/13	21	52.96	11	52.95	53.20	10	28,854	0.03%
2023/10/12	11	53.96	12	54.13	54.20	-1	29,327	0.00%
2023/10/11	2	53.50	12.3	53.08	52.20	-10.3	28,844	-0.04%
2023/10/06	22	52.35	5	52.50	51.80	17	28,703	0.06%
2023/10/05	22	53.10	23	53.23	52.60	-1	28,592	0.00%
2023/10/04	24	51.35	16	51.77	52.10	8	28,224	0.03%
2023/10/03	35	52.36	103.2	52.31	52.00	-68.2	28,024	-0.24%	大賣/
2023/10/02	20	53.84	5	54.20	54.30	15	27,611	0.05%
2023/09/28	8	53.80	42	53.09	53.00	-34	27,410	-0.12%
2023/09/27	21	53.77	20	54.00	53.80	1	27,321	0.00%
2023/09/26	63	55.11	86	54.70	54.30	-23	26,988	-0.09%
2023/09/25	146	55.24	27	55.06	54.70	119	26,553	0.45%	大買/鉅額交易
2023/09/22	54	54.99	34	54.92	55.60	20	26,212	0.08%
2023/09/21	65.3	55.34	86	55.59	55.50	-20.7	25,657	-0.08%
2023/09/20	66	57.27	116	56.84	56.60	-50	24,776	-0.20%	大賣/
2023/09/19	214	58.85	154	58.65	56.90	60	23,512	0.26%	大買/大賣/
2023/09/18	321	57.98	413	57.42	57.60	-92	20,843	-0.44%	大買/大賣/
2023/09/15	198	54.23	107	54.06	54.40	91	18,459	0.49%	大買/大賣/
2023/09/14	70	50.42	82	50.81	50.80	-12	16,435	-0.07%
2023/09/13	80	50.30	46.5	50.39	50.40	33.5	15,673	0.21%
2023/09/12	183.5	49.89	177	50.46	50.80	6.5	15,093	0.04%	大買/大賣/
2023/09/11	133	48.76	105	48.27	48.20	28	13,942	0.20%	大買/大賣/
2023/09/08	108	48.42	102	48.75	48.85	6	13,491	0.04%	大買/大賣/
2023/09/07	63	49.58	31	49.53	48.80	32	13,015	0.25%
2023/09/06	31	49.68	96.2	49.84	50.40	-65.2	11,877	-0.55%
2023/09/05	0	0.00	6	46.00	46.10	-6	9,507	-0.06%
2023/09/04	0	0.00	3	45.05	45.45	-3	9,471	-0.03%
2023/09/01	9	45.03	2	45.18	45.00	7	9,543	0.07%
2023/08/31	4	45.46	10	45.72	45.30	-6	9,583	-0.06%
2023/08/29	0	0.00	3	44.00	44.10	-3	9,466	-0.03%
2023/08/25	1	43.60	0	0.00	43.50	1	9,605	0.01%
2023/08/23	2	43.45	2	43.38	43.45	0	9,875	0.00%
2023/08/22	3	42.50	0	0.00	42.75	3	10,159	0.03%
2023/08/21	2	42.55	56	42.51	42.50	-54	10,296	-0.52%
2023/08/18	3	42.73	0	0.00	42.55	3	10,314	0.03%
2023/08/17	14	43.64	2	43.38	43.75	12	10,360	0.12%
2023/08/16	41	43.45	3	43.50	43.50	38	10,462	0.36%
2023/08/15	1	43.95	4	44.01	44.00	-3	10,626	-0.03%
2023/08/14	7	43.79	0	0.00	43.60	7	10,661	0.07%
2023/08/11	4	44.75	3	44.62	44.70	1	10,691	0.01%
2023/08/10	3	45.38	4	45.29	44.95	-1	10,763	-0.01%
2023/08/09	4	45.86	3	45.87	46.00	1	10,677	0.01%
2023/08/08	4	46.86	113	46.44	45.90	-109	10,711	-1.02%	大賣/鉅額交易
2023/08/07	7	46.12	77	45.96	46.45	-70	10,484	-0.67%
2023/08/04	5	44.40	0	0.00	44.40	5	10,243	0.05%
2023/08/02	0	0.00	1	44.65	44.70	-1	10,258	-0.01%
2023/08/01	40	45.00	1	45.00	45.00	39	10,265	0.38%
2023/07/31	4	45.84	42	45.76	45.50	-38	10,246	-0.37%
2023/07/28	6	44.96	2	45.05	45.05	4	10,127	0.04%
2023/07/27	2	45.05	2.2	45.01	45.05	-0.2	10,160	0.00%
2023/07/26	1	46.00	20	46.33	45.05	-19	10,120	-0.19%
2023/07/25	4	45.60	87	45.77	45.95	-83	10,081	-0.82%
2023/07/24	1	44.85	0	0.00	44.65	1	10,070	0.01%
2023/07/21	32	45.17	11	45.41	45.00	21	10,087	0.21%
2023/07/20	123	45.38	10	45.55	45.45	113	10,106	1.12%	大買/鉅額交易
2023/07/19	48	47.53	7	46.10	45.70	41	10,253	0.40%
2023/07/18	20	47.83	18	47.82	48.10	2	10,109	0.02%
2023/07/17	19	47.68	28.3	48.11	48.50	-9.3	9,815	-0.09%
2023/07/14	1	45.60	6	45.76	45.70	-5	9,152	-0.05%
2023/07/13	11	45.92	1	46.40	45.70	10	9,333	0.11%
2023/07/12	2	45.80	1	45.75	45.75	1	9,272	0.01%
2023/07/11	4	45.58	2	45.58	45.60	2	9,261	0.02%
2023/07/10	11	45.64	9	45.03	44.85	2	9,478	0.02%
2023/07/07	0	0.00	6	45.51	45.60	-6	9,657	-0.06%
2023/07/06	14	45.82	3	45.70	45.50	11	9,681	0.11%
2023/07/05	31	45.45	48	46.11	46.10	-17	9,675	-0.18%
2023/07/04	23	44.47	26	44.87	44.95	-3	9,335	-0.03%
2023/07/03	2	44.80	3	44.92	44.90	-1	9,327	-0.01%
2023/06/30	81	44.85	5	44.68	44.40	76	9,374	0.81%
2023/06/29	42	44.78	2	45.00	44.80	40	9,460	0.42%
2023/06/28	2	44.80	7	44.81	44.85	-5	9,328	-0.05%
2023/06/27	1	44.15	1	44.15	44.10	0	9,185	0.00%
2023/06/26	0	0.00	7	43.49	43.75	-7	9,152	-0.08%
2023/06/21	2	43.50	0	0.00	43.25	2	9,308	0.02%
2023/06/16	1	43.15	2	43.35	43.45	-1	9,512	-0.01%
2023/06/15	4	43.46	1	43.30	43.40	3	9,480	0.03%
2023/06/14	3	43.92	1	44.00	43.65	2	9,525	0.02%
2023/06/13	1	43.50	1	43.50	43.80	0	9,712	0.00%
2023/06/12	3	43.95	0	0.00	43.80	3	9,732	0.03%
2023/06/09	0	0.00	1	44.25	44.20	-1	9,784	-0.01%
2023/06/08	0	0.00	2	43.98	44.05	-2	9,938	-0.02%
2023/06/07	8	44.42	2	44.15	44.10	6	10,081	0.06%
2023/06/06	6	44.43	4	44.50	44.50	2	10,034	0.02%
2023/06/05	2	44.15	5	44.05	44.10	-3	10,009	-0.03%
2023/06/02	20	44.30	21	44.66	44.35	-1	10,128	-0.01%
2023/06/01	1	44.05	5	44.21	44.45	-4	10,087	-0.04%
2023/05/31	6	44.22	3	44.00	44.10	3	10,077	0.03%
2023/05/30	15	43.79	20	43.85	44.10	-5	10,040	-0.05%
2023/05/29	14	44.31	2	44.40	44.30	12	9,999	0.12%
2023/05/26	4	43.78	20	44.13	44.25	-16	9,907	-0.16%
2023/05/25	5	43.18	10	43.33	43.35	-5	9,676	-0.05%
2023/05/24	3	42.28	2	42.45	42.60	1	9,602	0.01%
2023/05/23	14	42.20	1	42.35	42.20	13	9,612	0.14%
2023/05/22	8	43.02	1	42.70	42.75	7	9,467	0.07%
2023/05/19	4	43.35	10	43.12	43.50	-6	9,372	-0.06%
2023/05/18	4	42.08	1	42.15	42.10	3	9,245	0.03%
2023/05/17	0	0.00	2	41.90	41.70	-2	9,228	-0.02%
2023/05/16	5	41.88	1	41.95	41.80	4	9,105	0.04%
2023/05/12	7	42.81	1	42.45	42.05	6	9,001	0.07%
2023/05/11	7	42.81	1	42.45	42.40	6	8,992	0.07%
2023/05/10	2	43.33	1	43.25	43.20	1	8,994	0.01%
2023/05/09	7	43.74	1	43.70	43.75	6	9,083	0.07%
2023/05/08	1	43.60	4	43.56	43.75	-3	9,201	-0.03%
2023/05/05	1	43.10	1	43.25	43.15	0	9,264	0.00%
2023/05/04	1	43.10	0	0.00	43.35	1	9,454	0.01%
2023/04/28	0	0.00	3	43.18	43.10	-3	9,993	-0.03%
2023/04/27	4	42.95	11.8	43.11	43.10	-7.8	9,991	-0.08%
2023/04/26	1	41.80	14	41.81	42.30	-13	9,950	-0.13%
2023/04/25	22	41.83	29	41.87	41.55	-7	9,987	-0.07%
2023/04/24	18	42.16	2	42.23	41.75	16	10,012	0.16%
2023/04/21	5	43.37	12	43.23	43.00	-7	9,978	-0.07%
2023/04/20	0	0.00	2	43.90	43.70	-2	10,046	-0.02%
2023/04/19	2.5	44.25	0	0.00	43.80	2.5	10,141	0.02%
2023/04/18	24	44.78	11	45.31	44.60	13	10,097	0.13%
2023/04/14	1	43.80	3	44.18	44.10	-2	9,992	-0.02%
2023/04/13	24	43.91	3	43.93	44.00	21	9,974	0.21%
2023/04/12	11	46.39	3	46.33	46.35	8	9,686	0.08%
2023/04/11	3	46.92	14	46.95	46.85	-11	9,416	-0.12%
2023/04/10	0	46.90	0	0.00	46.90	0	9,359	0.00%
2023/04/07	1	46.50	1	46.40	46.40	0	9,218	0.00%
2023/04/06	1	46.10	2	46.15	46.20	-1	9,176	-0.01%
2023/03/31	1	46.40	8	46.45	46.35	-7	9,230	-0.08%
2023/03/30	4	46.38	2	46.23	46.30	2	9,245	0.02%
2023/03/29	0	0.00	2	45.90	45.80	-2	9,134	-0.02%
2023/03/28	1.3	45.56	3	45.60	45.55	-1.8	9,237	-0.02%
2023/03/27	1	45.60	0	0.00	45.95	1	9,255	0.01%
2023/03/24	0	0.00	16	45.58	45.65	-16	9,358	-0.17%
2023/03/23	12	44.71	0	0.00	44.70	12	9,205	0.13%
2023/03/22	8	45.03	0	0.00	45.10	8	9,177	0.09%
2023/03/21	3	44.58	3	44.93	44.90	0	9,177	0.00%
2023/03/20	0	0.00	3	44.22	44.30	-3	9,303	-0.03%
2023/03/17	2	43.28	0	0.00	43.30	2	9,522	0.02%
2023/03/16	11	43.30	3	43.28	43.10	8	9,527	0.08%
2023/03/15	4	44.41	2	44.25	44.20	2	9,696	0.02%
2023/03/14	5	44.58	9	44.55	44.50	-4	9,815	-0.04%
2023/03/13	14	44.85	1	45.10	45.15	13	9,884	0.13%
2023/03/10	10	45.52	2	46.40	45.25	8	10,005	0.08%
2023/03/09	24	46.55	21	46.54	46.50	3	10,078	0.03%
2023/03/08	1	46.95	33	46.98	47.00	-32	10,252	-0.31%
2023/03/07	4	47.13	26	46.90	46.90	-22	10,272	-0.21%
2023/03/06	64	46.11	21	46.29	46.10	43	10,195	0.42%
2023/03/03	5	46.70	21	46.81	46.75	-16	10,145	-0.16%
2023/03/02	5	46.30	1	46.35	46.45	4	10,170	0.04%
2023/03/01	0	0.00	1	46.05	46.00	-1	10,181	-0.01%
2023/02/24	0	0.00	2	45.60	45.60	-2	10,192	-0.02%
2023/02/23	6	45.86	4	45.81	45.90	2	10,187	0.02%
2023/02/22	4	45.76	2	45.70	45.95	2	10,395	0.02%
2023/02/21	0.2	46.40	1	46.20	46.20	-0.8	10,715	-0.01%
2023/02/20	1	46.70	3	46.70	46.65	-2	10,972	-0.02%
2023/02/17	5	46.49	5	46.59	46.60	0	11,200	0.00%
2023/02/16	0	0.00	2	46.25	46.40	-2	11,429	-0.02%
2023/02/15	0	0.00	1	45.75	45.80	-1	12,011	-0.01%
2023/02/14	0	0.00	1	45.85	45.85	-1	12,177	-0.01%
2023/02/13	1	45.45	9	45.47	45.40	-8	12,395	-0.06%
2023/02/10	2	45.70	9	45.53	45.70	-7	12,674	-0.06%
2023/02/09	5	46.07	6	45.90	45.70	-1	12,975	-0.01%
2023/02/08	0	0.00	4	46.33	46.30	-4	13,052	-0.03%
2023/02/07	5	45.85	6	45.89	45.70	-1	13,138	-0.01%
2023/02/06	8	46.08	17.4	46.30	46.30	-9.4	13,099	-0.07%
2023/02/03	12	46.81	8	46.91	46.75	4	13,014	0.03%
2023/02/02	1.4	46.58	5	46.80	46.75	-3.6	13,041	-0.03%
2023/02/01	5	46.18	5	46.26	46.55	0	12,888	0.00%
2023/01/31	0	0.00	3	45.60	45.55	-3	12,883	-0.02%
2023/01/30	1	45.10	6	45.04	45.10	-5	12,927	-0.04%
2023/01/17	5.3	44.22	8	44.22	44.25	-2.7	12,752	-0.02%
2023/01/16	4	43.54	3	43.58	44.00	1	12,837	0.01%
2023/01/13	9	43.68	8	43.61	43.50	1	12,890	0.01%
2023/01/12	8	43.94	9	44.07	44.10	-1	12,946	-0.01%
2023/01/11	13.1	44.01	5	44.17	44.00	8.1	12,957	0.06%
2023/01/10	7.1	44.45	3	44.57	44.70	4.1	12,793	0.03%
2023/01/09	5.1	44.57	8	44.75	45.10	-2.9	12,780	-0.02%
2023/01/06	17.1	43.96	8	44.21	44.30	9.1	12,731	0.07%
2023/01/05	9	44.90	2	44.70	44.70	7	12,835	0.05%
2023/01/04	4	45.38	3	45.52	45.35	1	12,913	0.01%
2023/01/03	5	45.11	6	45.11	45.55	-1	13,039	-0.01%
2022/12/30	4	44.70	1	45.45	44.50	3	13,197	0.02%
2022/12/29	4	44.60	6	44.79	45.00	-2	13,400	-0.01%
2022/12/28	5	45.06	1	45.15	44.80	4	13,534	0.03%
2022/12/27	11	46.66	0	0.00	46.40	11	13,495	0.08%
2022/12/23	1	45.40	2	45.70	45.95	-1	13,646	-0.01%
2022/12/22	1	46.60	0	0.00	46.45	1	13,669	0.01%
2022/12/21	3.1	46.98	1	47.00	46.65	2.1	13,819	0.02%
2022/12/20	5	47.08	1.3	47.37	46.60	3.8	13,914	0.03%
2022/12/19	4.3	48.15	1	48.50	47.95	3.3	13,947	0.02%
2022/12/16	9	48.43	6	48.43	48.90	3	14,020	0.02%
2022/12/15	8	48.19	17	48.32	48.50	-9	13,975	-0.06%
2022/12/14	11	47.95	3	48.03	47.80	8	14,194	0.06%
2022/12/13	14	47.94	2	48.00	47.75	12	14,220	0.08%
2022/12/12	8.1	48.00	3	48.12	48.05	5.1	14,278	0.04%
2022/12/09	10.1	49.56	4	49.21	48.80	6.1	14,409	0.04%
2022/12/08	4	49.56	4	49.48	49.40	0	14,403	0.00%
2022/12/07	8	50.51	4.5	50.18	49.10	3.5	14,834	0.02%
2022/12/06	17	51.38	9	51.30	51.10	8	14,662	0.05%
2022/12/05	2	51.20	10	51.39	51.30	-8	14,559	-0.05%
2022/12/02	7	50.81	6	50.92	51.10	1	14,565	0.01%
2022/12/01	4	50.35	15	50.37	50.10	-11	14,398	-0.08%
2022/11/30	1	49.90	9	49.22	49.55	-8	14,656	-0.05%
2022/11/29	0	0.00	1	48.75	48.45	-1	14,729	-0.01%
2022/11/28	4	47.95	3	48.43	48.50	1	14,753	0.01%
2022/11/25	0	0.00	1	48.40	48.05	-1	14,962	-0.01%
2022/11/24	3	48.22	8	48.41	48.35	-5	15,216	-0.03%
2022/11/23	0	0.00	1	48.15	48.05	-1	15,817	-0.01%
2022/11/22	2	47.65	4	47.73	47.80	-2	16,376	-0.01%
2022/11/21	7	48.18	9	48.22	48.20	-2	16,747	-0.01%
2022/11/18	14	49.02	19	48.99	48.40	-5	16,831	-0.03%
2022/11/17	12	48.92	6	48.95	49.00	6	16,712	0.04%
2022/11/16	8	47.29	6	47.68	48.15	2	16,425	0.01%
2022/11/15	2	47.88	3	47.90	48.00	-1	16,220	-0.01%
2022/11/14	6	47.51	5	47.43	47.40	1	16,185	0.01%
2022/11/11	2	48.45	18	48.21	47.95	-16	16,145	-0.10%
2022/11/10	9	46.16	14	46.36	46.20	-5	16,227	-0.03%
2022/11/09	3	46.23	18	46.40	46.05	-15	16,358	-0.09%
2022/11/08	6	45.40	21	45.74	45.10	-15	16,292	-0.09%
2022/11/07	19	45.01	4	44.94	44.80	15	16,260	0.09%
2022/11/04	2	45.50	0	0.00	46.00	2	16,184	0.01%
2022/11/03	2	45.23	18	45.29	46.15	-16	16,373	-0.10%
2022/11/02	0	0.00	21	44.55	44.95	-21	16,566	-0.13%
2022/11/01	3	44.40	6.4	43.91	44.40	-3.4	17,113	-0.02%
2022/10/31	14	43.41	12	43.50	43.70	2	17,771	0.01%
2022/10/28	6	42.63	3	42.35	42.10	3	17,980	0.02%
2022/10/27	4	42.74	9	42.48	42.85	-5	18,148	-0.03%
2022/10/26	15.2	41.59	0	0.00	41.35	15.2	18,045	0.08%
2022/10/25	3.2	43.42	2	43.60	43.15	1.2	17,911	0.01%
2022/10/24	10	44.75	13	44.10	43.80	-3	17,985	-0.02%
2022/10/21	6	43.68	4	43.31	43.25	2	17,961	0.01%
2022/10/20	7	43.29	3	43.43	43.50	4	17,999	0.02%
2022/10/19	6	44.79	1	44.35	44.15	5	17,937	0.03%
2022/10/18	2	45.10	0	0.00	45.35	2	17,953	0.01%
2022/10/17	12	42.74	12	43.83	44.80	0	18,047	0.00%
2022/10/14	8	45.24	14	44.91	44.80	-6	18,179	-0.03%
2022/10/13	9	43.47	0	0.00	43.20	9	18,510	0.05%
2022/10/12	13	43.95	18	44.86	45.00	-5	18,730	-0.03%
2022/10/11	8	43.76	3	44.20	43.30	5	18,873	0.03%
2022/10/07	18	46.65	6	46.34	46.35	12	19,401	0.06%
2022/10/06	22	46.93	4	46.56	46.50	18	19,774	0.09%
2022/10/05	5	46.18	5	46.51	46.55	0	19,665	0.00%
2022/10/04	7	45.39	5	45.28	45.70	2	19,594	0.01%
2022/10/03	9	44.65	9	44.40	44.25	0	19,639	0.00%
2022/09/30	2	44.67	1	45.25	45.20	1	19,846	0.01%
2022/09/29	9	44.48	9	44.49	44.40	0	20,194	0.00%
2022/09/28	12	44.68	24	44.45	43.80	-12	20,476	-0.06%
2022/09/27	11	45.92	11	46.52	46.75	0	20,371	0.00%
2022/09/26	16	45.89	24.1	45.17	45.25	-8.1	20,339	-0.04%
2022/09/23	5	47.22	7	47.72	47.30	-2	20,358	-0.01%
2022/09/22	0	0.00	3	47.48	47.60	-3	20,396	-0.01%
2022/09/21	19	47.22	4	46.94	46.90	15	20,453	0.07%
2022/09/20	1	48.40	1	48.55	48.50	0	20,344	0.00%
2022/09/19	3	48.43	3	48.65	48.45	0	20,397	0.00%
2022/09/16	10	48.26	1	48.25	48.25	9	20,579	0.04%
2022/09/15	5	49.00	6	48.81	48.60	-1	20,553	0.00%
2022/09/14	43	48.87	17	49.11	49.15	26	20,633	0.13%
2022/09/13	3	50.80	6	50.82	50.50	-3	20,251	-0.01%
2022/09/12	0.5	52.00	1	52.50	51.60	-0.5	20,199	0.00%
2022/09/08	2	51.15	4	51.35	51.40	-2	20,424	-0.01%
2022/09/07	16	50.03	16	50.18	50.20	0	20,598	0.00%
2022/09/06	23	51.39	17.5	51.29	50.30	5.5	20,848	0.03%
2022/09/05	12.5	51.82	4	51.68	51.70	8.5	20,563	0.04%
2022/09/02	5.5	51.01	1.5	50.83	50.50	4	20,388	0.02%
2022/09/01	29	51.28	30.5	51.59	50.70	-1.5	20,511	-0.01%
2022/08/31	21	52.58	7	52.93	52.70	14	20,509	0.07%
2022/08/30	21	53.04	22	53.07	53.40	-1	20,767	0.00%
2022/08/29	60	50.78	27	51.20	51.70	33	20,825	0.16%
2022/08/26	43	51.42	87	51.83	52.40	-44	20,422	-0.22%
2022/08/25	12	51.06	12	51.36	50.90	0	20,349	0.00%
2022/08/24	26	50.39	29	50.62	50.60	-3	20,530	-0.01%
2022/08/23	6	50.15	3	50.23	50.00	3	20,487	0.01%
2022/08/22	21	49.89	29	50.02	50.00	-8	20,561	-0.04%
2022/08/19	0	0.00	12	50.01	50.30	-12	20,739	-0.06%
2022/08/18	6	48.90	7	49.08	49.55	-1	20,715	0.00%
2022/08/17	95	50.34	44	49.14	48.80	51	20,751	0.25%
2022/08/16	19	51.69	74	51.77	52.00	-55	20,481	-0.27%
2022/08/15	47	51.15	38	51.31	51.00	9	20,407	0.04%
2022/08/12	68	51.42	30	51.80	51.10	38	20,771	0.18%
2022/08/11	58.1	51.38	26	51.35	50.90	32.1	21,178	0.15%
2022/08/10	54	50.90	53	51.15	51.20	1	21,436	0.00%
2022/08/09	5	50.28	11	50.80	50.70	-6	21,796	-0.03%
2022/08/08	37	49.62	95	50.30	50.70	-58	22,056	-0.26%
2022/08/05	38	49.16	25	49.43	49.15	13	22,060	0.06%
2022/08/04	26	48.43	32	48.30	48.55	-6	21,423	-0.03%
2022/08/03	8	47.45	15	47.75	48.45	-7	21,273	-0.03%
2022/08/02	13	47.81	11	47.79	47.55	2	21,266	0.01%
2022/08/01	11	48.71	1	48.55	48.50	10	21,359	0.05%
2022/07/29	4	48.35	7	48.44	48.70	-3	21,701	-0.01%
2022/07/28	14	48.28	24	47.95	47.65	-10	21,938	-0.05%
2022/07/27	15	47.72	9	47.64	48.10	6	21,884	0.03%
2022/07/26	15	48.28	22	48.30	47.95	-7	21,804	-0.03%
2022/07/25	21	48.71	23	48.65	48.90	-2	21,976	-0.01%
2022/07/22	27	49.01	14	48.87	49.10	13	22,002	0.06%
2022/07/21	26	48.99	15.3	48.94	49.35	10.8	22,092	0.05%
2022/07/20	70	50.24	48	49.85	49.70	22	22,151	0.10%
2022/07/19	10	49.58	62.3	49.56	49.65	-52.3	21,948	-0.24%
2022/07/18	53	48.88	62	48.89	48.80	-9	21,669	-0.04%
2022/07/15	29	48.33	85.5	48.31	48.50	-56.5	21,507	-0.26%
2022/07/14	53	46.54	38.6	46.35	47.00	14.4	21,021	0.07%
2022/07/13	4	44.05	8	44.15	44.15	-4	20,835	-0.02%
2022/07/12	2	42.75	2	43.05	42.55	0	20,926	0.00%
2022/07/11	11	44.36	10	43.96	43.90	1	21,110	0.00%
2022/07/08	4	44.05	2	44.20	44.20	2	21,589	0.01%
2022/07/07	7	42.06	17	42.91	43.80	-10	21,699	-0.05%
2022/07/06	24	42.66	14	42.70	41.95	10	21,471	0.05%
2022/07/05	2	41.28	1	41.95	41.75	1	21,434	0.00%
2022/07/04	4	41.11	1	41.35	41.10	3	21,513	0.01%
2022/07/01	20	42.40	11	41.73	41.00	9	21,857	0.04%
2022/06/30	14	43.49	14	43.43	43.40	0	21,931	0.00%
2022/06/29	15	44.23	12	44.43	44.55	3	22,013	0.01%
2022/06/28	9	45.36	105	44.89	45.00	-96	22,163	-0.43%	大賣/
2022/06/27	124	46.60	24	46.84	46.50	100	22,719	0.44%	大買/
2022/06/24	5	46.21	12	46.52	46.20	-7	23,509	-0.03%
2022/06/23	10	45.20	1	45.60	45.25	9	23,990	0.04%
2022/06/22	27	44.46	25	44.36	44.60	2	24,797	0.01%
2022/06/21	1	45.20	4	45.80	46.20	-3	25,328	-0.01%
2022/06/20	11	45.46	145	44.96	44.45	-134	25,835	-0.52%	大賣/鉅額交易
2022/06/17	59.3	46.33	47	45.50	45.90	12.3	26,249	0.05%
2022/06/16	91	48.02	23	48.72	47.60	68	26,095	0.26%
2022/06/15	73	48.59	16	48.89	48.25	57	26,077	0.22%
2022/06/14	44	47.48	54	47.79	48.15	-10	25,788	-0.04%
2022/06/13	18	46.96	13	47.34	47.35	5	25,599	0.02%
2022/06/10	36	47.83	56	48.13	47.90	-20	25,651	-0.08%
2022/06/09	75	48.29	56	47.87	47.90	19	25,693	0.07%
2022/06/08	77	49.81	57	50.19	49.10	20	25,438	0.08%
2022/06/07	57	49.65	29.5	49.49	49.65	27.5	24,948	0.11%
2022/06/06	7	48.23	4	48.36	48.15	3	24,371	0.01%
2022/06/02	26	48.86	31.1	48.94	48.55	-5.1	24,363	-0.02%
2022/06/01	21	48.36	27	48.19	48.40	-6	24,200	-0.02%
2022/05/31	11	47.44	13	47.53	47.40	-2	23,990	-0.01%
2022/05/30	44	47.63	291	47.77	47.50	-247	24,182	-1.02%	大賣/鉅額交易
2022/05/27	98.1	47.28	118	47.58	47.30	-19.9	24,116	-0.08%	大賣/
2022/05/26	83	48.30	8	48.38	48.00	75	24,115	0.31%
2022/05/25	20	48.59	86	48.55	48.60	-66	24,260	-0.27%
2022/05/24	92	48.17	57	48.80	47.95	35	24,349	0.14%
2022/05/23	60	48.63	17	48.80	48.05	43	24,164	0.18%
2022/05/20	131	49.01	54	49.47	48.80	77	24,409	0.32%	大買/
2022/05/19	30	47.08	89	48.05	49.00	-59	24,298	-0.24%
2022/05/18	22	47.97	85	48.06	48.05	-63	24,273	-0.26%
2022/05/17	56	47.02	115	46.87	47.35	-59	25,201	-0.23%	大賣/
2022/05/16	161	45.47	55	46.03	45.40	106	25,278	0.42%	大買/鉅額交易
2022/05/13	75	44.70	50	44.48	45.10	25	25,197	0.10%
2022/05/12	2	41.45	17	41.23	41.00	-15	24,680	-0.06%
2022/05/11	29	41.68	105	42.23	42.35	-76	24,631	-0.31%	大賣/
2022/05/10	113	41.76	122	42.17	42.30	-9	24,503	-0.04%	大買/大賣/
2022/05/09	64	41.97	60	42.66	41.70	4	24,486	0.02%
2022/05/06	83	43.36	297	43.22	43.10	-214	24,368	-0.88%	大賣/鉅額交易
2022/05/05	131	46.48	62	46.36	45.50	69	23,989	0.29%	大買/
2022/05/04	15	46.24	8	46.27	46.25	7	23,651	0.03%
2022/05/03	5	45.93	60	46.19	46.30	-55	23,697	-0.23%
2022/04/29	113	45.98	160	46.46	45.85	-47	23,688	-0.20%	大買/大賣/
2022/04/28	134	45.40	35	45.20	45.10	99	23,486	0.42%	大買/
2022/04/27	129.3	45.17	69	45.85	45.90	60.3	23,427	0.26%	大買/
2022/04/26	109	46.12	165	46.45	46.65	-56	23,361	-0.24%	大買/大賣/
2022/04/25	54	45.43	86	44.67	44.55	-32	23,161	-0.14%
2022/04/22	10	47.03	11	47.43	47.55	-1	23,125	0.00%
2022/04/21	17	47.75	40	48.10	48.00	-23	23,063	-0.10%
2022/04/20	135	47.63	17	47.80	47.35	118	22,897	0.52%	大買/鉅額交易
2022/04/19	19.2	48.06	21	48.09	47.55	-1.8	22,739	-0.01%
2022/04/18	10	46.64	20	46.29	46.70	-10	22,448	-0.04%
2022/04/15	29	47.03	15	47.05	47.05	14	22,259	0.06%
2022/04/14	12.2	47.17	31	47.14	48.00	-18.8	22,132	-0.08%
2022/04/13	19	45.44	45	45.40	46.15	-26	21,664	-0.12%
2022/04/12	46	44.08	40	44.50	44.15	6	21,756	0.03%
2022/04/11	74	45.12	60	44.55	44.35	14	21,667	0.06%
2022/04/08	76	46.25	60	46.64	46.65	16	21,313	0.08%
2022/04/07	70	47.06	32	47.76	45.90	38	21,147	0.18%
2022/04/06	47	48.69	43	49.00	49.15	4	20,803	0.02%
2022/04/01	9	48.49	5	48.58	48.45	4	20,605	0.02%
2022/03/31	110	48.79	228	48.92	48.30	-118	20,442	-0.58%	大買/大賣/鉅額交易
2022/03/30	104.5	49.85	32	49.53	49.50	72.5	20,275	0.36%	大買/
2022/03/29	273	50.86	30	50.44	49.95	243	19,787	1.23%	大買/鉅額交易
2022/03/28	139	52.21	83	52.84	52.80	56	19,013	0.29%	大買/
2022/03/25	54	51.62	98.1	52.39	53.00	-44.1	18,276	-0.24%
2022/03/24	55	50.13	130.1	50.71	51.00	-75.1	17,250	-0.44%	大賣/
2022/03/23	19	49.14	53	49.29	49.40	-34	16,494	-0.21%
2022/03/22	9	47.94	31	48.23	48.35	-22	16,024	-0.14%
2022/03/21	26	47.17	43	46.50	46.40	-17	15,591	-0.11%
2022/03/18	7	46.10	13	45.99	46.60	-6	15,570	-0.04%
2022/03/17	4	44.74	15	44.82	44.80	-11	15,254	-0.07%
2022/03/16	3	43.55	5	44.08	43.50	-2	15,193	-0.01%
2022/03/15	21.3	43.89	0	0.00	43.35	21.3	15,253	0.14%
2022/03/14	5	44.82	11	44.66	45.00	-6	15,205	-0.04%
2022/03/11	7	43.69	1	44.05	43.50	6	15,309	0.04%
2022/03/10	6	44.18	5	44.46	44.10	1	15,528	0.01%
2022/03/09	5	43.15	1	44.00	43.40	4	15,466	0.03%
2022/03/08	6	43.72	5	44.17	43.35	1	15,382	0.01%
2022/03/07	125	45.09	140	44.63	44.60	-15	15,351	-0.10%	大買/大賣/
2022/03/04	13	46.65	4	46.80	46.50	9	15,270	0.06%
2022/03/03	18	46.88	11	46.73	46.70	7	15,290	0.05%
2022/03/02	8	47.59	2	47.75	47.80	6	15,107	0.04%
2022/03/01	22	48.23	20	48.44	48.35	2	15,086	0.01%
2022/02/25	82	47.86	86	48.08	47.85	-4	14,877	-0.03%
2022/02/24	13	46.72	67	47.11	46.00	-54	14,762	-0.37%
2022/02/23	25	47.95	10	48.04	47.90	15	14,602	0.10%
2022/02/22	7	47.83	8	47.67	48.40	-1	15,422	-0.01%
2022/02/21	14	48.36	16	47.70	47.95	-2	15,664	-0.01%
2022/02/18	17	48.22	47	48.67	48.65	-30	15,319	-0.20%
2022/02/17	87	47.79	58.4	48.05	47.90	28.6	14,747	0.19%
2022/02/16	31.3	46.32	23	46.44	46.70	8.3	13,427	0.06%
2022/02/15	9	45.37	33	45.36	45.45	-24	12,791	-0.19%
2022/02/14	2	43.55	2	44.03	44.00	0	12,458	0.00%
2022/02/11	3	44.75	22	44.43	44.50	-19	12,431	-0.15%
2022/02/10	1	44.35	0	44.05	44.60	1	12,459	0.01%
2022/02/09	3	44.50	16	44.67	44.60	-13	12,543	-0.10%
2022/02/08	0	0.00	4	44.00	44.00	-4	12,701	-0.03%
2022/02/07	0	0.00	8	42.68	43.25	-8	12,787	-0.06%
2022/01/26	0	0.00	1	42.15	42.00	-1	12,923	-0.01%
2022/01/25	10	42.29	2	43.15	42.10	8	13,327	0.06%
2022/01/24	5	42.70	5	43.40	43.40	0	13,863	0.00%
2022/01/21	1	43.60	1	44.00	43.60	0	14,032	0.00%
2022/01/20	2	44.25	6	44.49	44.45	-4	14,260	-0.03%
2022/01/19	0	0.00	28	44.09	44.20	-28	14,269	-0.20%
2022/01/18	0	0.00	9.2	44.23	43.70	-9.2	14,060	-0.07%
2022/01/17	1	43.50	33	43.79	43.85	-32	13,939	-0.23%
2022/01/14	3	41.40	5	41.91	42.20	-2	13,773	-0.01%
2022/01/13	1	42.00	0	0.00	42.05	1	13,800	0.01%
2022/01/12	1	42.40	16	42.30	42.50	-15	13,905	-0.11%
2022/01/11	1	41.85	6.6	42.15	42.35	-5.6	13,926	-0.04%
2022/01/10	0	0.00	0	41.95	42.20	0	13,849	0.00%
2022/01/07	9	42.52	11.4	42.35	42.10	-2.4	13,890	-0.02%
2022/01/06	13	42.94	6	43.00	43.10	7	13,746	0.05%
2022/01/05	70	43.65	25	43.73	42.95	45	13,642	0.33%
2022/01/04	1	43.80	3	44.35	44.40	-2	13,201	-0.02%
2022/01/03	6	43.60	27	43.61	43.80	-21	13,172	-0.16%
2021/12/30	1	43.75	3	43.65	43.75	-2	13,168	-0.02%
2021/12/29	25	43.56	49	43.60	43.65	-24	13,182	-0.18%
2021/12/28	0	0.00	3	44.27	44.00	-3	13,113	-0.02%
2021/12/27	3	44.22	8	44.15	44.10	-5	13,067	-0.04%
2021/12/24	3	43.72	8	43.93	43.90	-5	13,070	-0.04%
2021/12/23	19	44.07	58	43.89	44.05	-39	12,935	-0.30%
2021/12/22	12	43.52	5	43.46	43.55	7	12,839	0.05%
2021/12/21	7	42.99	4	43.04	43.15	3	12,789	0.02%
2021/12/20	37	43.15	2	42.78	43.00	35	12,758	0.27%
2021/12/17	22	42.85	13	42.89	42.65	9	12,765	0.07%
2021/12/16	5	43.06	28	42.72	43.10	-23	12,755	-0.18%
2021/12/15	20	42.27	2	42.15	42.10	18	12,635	0.14%
2021/12/14	25	42.57	9	42.42	42.55	16	12,576	0.13%
2021/12/13	1	41.75	5	41.85	41.70	-4	12,424	-0.03%
2021/12/10	10	41.69	7	41.97	41.70	3	12,603	0.02%
2021/12/09	13	42.89	2	42.88	42.45	11	12,557	0.09%
2021/12/08	2	42.60	6	42.61	42.50	-4	12,551	-0.03%
2021/12/07	51	43.38	42	43.03	42.50	9	12,431	0.07%
2021/12/06	29	42.78	15	42.62	42.90	14	12,114	0.12%
2021/12/03	3	41.37	3	41.30	41.20	0	11,940	0.00%
2021/12/02	5.1	40.82	5	40.93	40.55	0.1	11,955	0.00%
2021/12/01	7.1	41.18	6	41.03	41.20	1.1	11,916	0.01%
2021/11/30	7	41.89	13	42.07	41.60	-6	11,766	-0.05%
2021/11/29	3.1	40.34	1	40.05	41.05	2.1	11,702	0.02%
2021/11/26	4.2	41.19	43	41.25	41.00	-38.8	11,609	-0.33%
2021/11/25	4	42.34	182	42.25	42.00	-178	11,541	-1.54%	大賣/鉅額交易
2021/11/24	52	42.11	7	42.04	42.30	45	11,748	0.38%
2021/11/23	112	42.40	253	42.30	42.00	-141	11,658	-1.21%	大買/大賣/鉅額交易
2021/11/22	62	43.49	2	43.40	43.30	60	11,460	0.52%
2021/11/19	326	44.17	39	44.93	43.00	287	11,343	2.53%	大買/鉅額交易
2021/11/18	18	43.38	66.2	42.74	43.80	-48.2	10,405	-0.46%
2021/11/17	1	41.35	3	41.67	41.50	-2	9,757	-0.02%
2021/11/16	41	42.08	16	41.55	41.60	25	9,756	0.26%
2021/11/15	32	42.01	59	42.16	42.10	-27	9,725	-0.28%
2021/11/12	23	41.07	34	41.27	41.25	-11	9,675	-0.11%
2021/11/11	21	41.77	5	41.86	41.30	16	9,614	0.17%
2021/11/10	20	41.88	14	42.03	42.05	6	9,626	0.06%
2021/11/09	5	41.67	4	41.64	41.50	1	9,789	0.01%
2021/11/08	2	41.30	7	41.70	41.40	-5	9,746	-0.05%
2021/11/05	5	42.02	18	42.03	41.80	-13	9,736	-0.13%
2021/11/04	3	40.78	4	40.79	40.70	-1	9,607	-0.01%
2021/11/03	12	41.00	4	41.28	40.95	8	9,615	0.08%
2021/11/02	141	42.40	141.2	40.64	40.40	-0.2	9,872	0.00%	大買/大賣/
2021/11/01	89	41.87	72.5	42.13	42.40	16.5	9,574	0.17%
2021/10/29	32	40.43	38	40.75	40.35	-6	9,222	-0.07%
2021/10/28	35	40.11	70	40.44	40.15	-35	9,320	-0.38%
2021/10/27	8	39.30	44	39.31	39.60	-36	9,083	-0.40%
2021/10/26	1	38.55	4	38.83	38.65	-3	9,218	-0.03%
2021/10/25	6	38.52	3	38.52	38.55	3	9,381	0.03%
2021/10/22	9	37.93	2	38.60	38.75	7	9,785	0.07%
2021/10/21	8	39.10	12	39.03	37.60	-4	10,483	-0.04%
2021/10/20	12	38.21	4	38.84	38.70	8	10,465	0.08%
2021/10/19	3	37.88	3	38.03	37.85	0	10,656	0.00%
2021/10/18	2	37.60	1	37.55	37.05	1	10,778	0.01%
2021/10/15	1	37.35	11	36.70	37.15	-10	11,089	-0.09%
2021/10/14	0	0.00	1	36.55	36.05	-1	11,338	-0.01%
2021/10/13	11	36.41	0	0.00	36.05	11	11,732	0.09%
2021/10/12	2	37.15	1	37.10	37.10	1	12,069	0.01%
2021/10/08	5	37.35	4	37.69	37.60	1	13,040	0.01%
2021/10/07	6	37.01	0	0.00	37.05	6	14,988	0.04%
2021/10/06	0	0.00	15	36.94	36.35	-15	17,470	-0.09%
2021/10/05	0	0.00	1	35.90	35.90	-1	17,701	-0.01%
2021/10/04	25	35.74	15	35.80	35.70	10	18,027	0.06%
2021/10/01	8.1	36.04	0	0.00	35.55	8.1	18,639	0.04%
2021/09/30	0.1	37.20	3	36.98	37.30	-2.9	18,795	-0.02%
2021/09/29	17	36.52	2	36.35	36.30	15	19,035	0.08%
2021/09/28	5	37.59	1	37.60	37.60	4	19,216	0.02%
2021/09/27	3	38.10	1	38.20	38.20	2	19,269	0.01%
2021/09/24	5	38.20	6	38.39	38.45	-1	19,406	-0.01%
2021/09/23	11	37.56	2	37.75	37.70	9	19,386	0.05%
2021/09/22	7	37.84	2	37.90	37.85	5	19,350	0.03%
2021/09/17	1	38.50	7	37.99	38.50	-6	19,355	-0.03%
2021/09/16	6	37.23	1	37.45	37.55	5	19,464	0.03%
2021/09/15	18	37.62	0	0.00	37.20	18	19,804	0.09%
2021/09/14	6	38.37	2	38.50	38.35	4	20,330	0.02%
2021/09/13	7	38.40	0	0.00	38.25	7	20,398	0.03%
2021/09/10	0	0.00	13	39.19	39.35	-13	20,461	-0.06%
2021/09/09	1	39.00	3	39.20	38.95	-2	20,679	-0.01%
2021/09/08	20	38.89	5	39.50	38.25	15	20,966	0.07%
2021/09/07	12	39.69	6	39.20	39.10	6	21,266	0.03%
2021/09/06	10	40.12	0	0.00	39.80	10	21,286	0.05%
2021/09/03	3	40.35	11	40.48	40.65	-8	21,312	-0.04%
2021/09/02	10	40.57	4	40.50	40.05	6	21,443	0.03%
2021/09/01	10	40.87	0	0.00	41.00	10	21,357	0.05%
2021/08/31	15	40.78	21	40.91	40.95	-6	21,313	-0.03%
2021/08/30	8	41.00	9	41.72	40.70	-1	21,312	0.00%
2021/08/27	9	40.37	1	40.10	40.20	8	21,016	0.04%
2021/08/26	8	40.44	21	40.35	40.25	-13	21,064	-0.06%
2021/08/25	3	40.25	0	0.00	40.60	3	21,121	0.01%
2021/08/24	24	40.89	26	41.07	40.40	-2	21,209	-0.01%
2021/08/23	2	40.35	18	40.31	40.35	-16	21,053	-0.08%
2021/08/20	2	38.48	4	38.63	38.65	-2	21,040	-0.01%
2021/08/19	8	39.14	2	38.75	38.75	6	21,090	0.03%
2021/08/18	13	39.13	3	39.75	39.60	10	21,120	0.05%
2021/08/17	2	39.00	2	39.25	38.55	0	21,189	0.00%
2021/08/16	7	38.81	9	39.07	38.95	-2	21,197	-0.01%
2021/08/13	43	39.62	4	38.99	38.65	39	21,055	0.19%
2021/08/12	16	40.69	0	0.00	40.65	16	20,844	0.08%
2021/08/11	10	40.97	0	0.00	40.75	10	20,838	0.05%
2021/08/10	78	41.35	1	41.20	41.20	77	20,749	0.37%
2021/08/09	3	42.77	3	42.73	42.60	0	20,644	0.00%
2021/08/06	3	43.30	145	43.46	43.65	-142	20,597	-0.69%	大賣/鉅額交易
2021/08/05	5	42.29	17	42.32	42.20	-12	20,379	-0.06%
2021/08/04	77	41.49	8	42.16	42.20	69	20,574	0.34%
2021/08/03	108.1	42.25	91	41.91	42.20	17.1	20,494	0.08%	大買/
2021/08/02	103.2	42.68	5	43.00	42.70	98.2	20,214	0.49%	大買/
2021/07/30	34.1	43.11	29	42.93	42.80	5.1	20,256	0.02%
2021/07/29	9	44.27	4	44.46	44.50	5	20,281	0.02%
2021/07/28	22	44.02	22	44.33	44.75	0	20,369	0.00%
2021/07/27	51	46.23	41.1	46.03	46.10	9.9	20,172	0.05%
2021/07/26	8	44.30	23	44.69	44.70	-15	19,599	-0.08%
2021/07/23	30	44.67	20	44.94	44.30	10	19,708	0.05%
2021/07/22	18	44.64	15	44.54	44.60	3	19,745	0.02%
2021/07/21	27.1	44.95	24	44.55	43.70	3.1	19,601	0.02%
2021/07/20	32.1	44.68	25	45.00	44.50	7.1	19,341	0.04%
2021/07/19	21	46.08	10	46.10	45.80	11	19,070	0.06%
2021/07/16	11	46.33	13	46.35	46.55	-2	18,811	-0.01%
2021/07/15	34	46.65	52	46.67	46.30	-18	18,528	-0.10%
2021/07/14	65	46.98	58	47.04	45.75	7	17,675	0.04%
2021/07/13	43.1	45.72	174	46.39	45.95	-130.9	15,747	-0.83%	大賣/鉅額交易
2021/07/12	9.1	43.24	10	43.41	43.10	-1	13,343	-0.01%
2021/07/09	12	42.91	12	42.79	42.80	0	13,083	0.00%
2021/07/08	9	41.26	61	42.53	43.00	-52	12,931	-0.40%
2021/07/07	7	42.41	8.5	42.46	42.30	-1.5	12,486	-0.01%
2021/07/06	29.1	42.60	14	42.77	42.65	15.1	12,380	0.12%
2021/07/05	3	43.63	41	43.62	43.30	-38	12,494	-0.30%
2021/07/02	0	0.00	21	42.78	42.70	-21	12,707	-0.17%
2021/07/01	4	42.25	11	42.41	42.10	-7	12,888	-0.05%
2021/06/30	3	42.00	5	42.15	42.00	-2	12,782	-0.02%
2021/06/29	5	42.01	4	42.10	41.80	1	12,819	0.01%
2021/06/28	4	41.93	11	41.80	42.15	-7	12,915	-0.05%
2021/06/25	6	42.18	8	42.33	42.00	-2	12,959	-0.02%
2021/06/24	40	42.44	12	42.35	42.25	28	12,962	0.22%
2021/06/23	114	41.81	207	41.75	43.40	-93	12,804	-0.73%	大買/大賣/
2021/06/22	4	40.13	28	40.46	40.20	-24	12,204	-0.20%
2021/06/21	31	39.80	10	39.90	39.40	21	12,196	0.17%
2021/06/18	30	41.14	23	41.37	40.55	7	12,106	0.06%
2021/06/17	37	41.07	37	41.32	41.00	0	11,999	0.00%
2021/06/16	9	40.25	28	40.71	41.05	-19	11,813	-0.16%
2021/06/15	13	39.35	5	39.50	39.20	8	11,597	0.07%
2021/06/11	2	39.00	0	0.00	38.80	2	11,685	0.02%
2021/06/09	0	0.00	5	38.25	38.30	-5	11,816	-0.04%
2021/06/08	1	38.45	1	38.50	38.40	0	12,095	0.00%
2021/06/07	20	38.26	0	0.00	38.10	20	12,237	0.16%
2021/06/04	1	38.50	10	38.68	38.80	-9	12,263	-0.07%
2021/06/03	2	38.65	2	38.89	38.90	0	12,386	0.00%
2021/06/02	19	38.77	5	38.65	38.75	14	12,440	0.11%
2021/06/01	47	39.55	20	39.51	39.45	27	12,471	0.22%
2021/05/31	0	0.00	4	38.18	38.40	-4	12,385	-0.03%
2021/05/28	5	38.02	185	37.91	38.30	-180	12,391	-1.45%	大賣/鉅額交易
2021/05/27	6	37.23	5	37.60	37.50	1	12,357	0.01%
2021/05/26	8	37.22	6	36.97	37.20	2	12,288	0.02%
2021/05/25	6	36.90	307	36.31	36.70	-301	12,263	-2.45%	大賣/鉅額交易
2021/05/24	1	35.30	1	35.50	35.40	0	12,192	0.00%
2021/05/21	3	35.40	1	35.85	35.00	2	12,207	0.02%
2021/05/20	5	35.21	1	35.70	35.45	4	12,346	0.03%
2021/05/19	3	35.15	0	0.00	35.20	3	12,407	0.02%
2021/05/18	1	33.55	5	34.85	35.60	-4	12,440	-0.03%
2021/05/17	201	33.47	16	32.55	33.25	185	12,492	1.48%	大買/鉅額交易
2021/05/14	8	35.01	205	35.00	34.70	-197	12,504	-1.58%	大賣/鉅額交易
2021/05/13	130	33.00	10	33.82	34.70	120	12,415	0.97%	大買/鉅額交易
2021/05/12	195	35.02	117	35.24	33.60	78	12,209	0.64%	大買/大賣/
2021/05/11	205	38.31	3	37.23	36.40	202	11,932	1.69%	大買/鉅額交易
2021/05/10	73	39.31	51	39.34	38.85	22	11,839	0.19%
2021/05/07	107	38.94	5	38.97	39.65	102	11,902	0.86%	大買/鉅額交易
2021/05/06	36	38.23	14	37.95	37.60	22	11,827	0.19%
2021/05/05	25	39.24	20	40.00	38.70	5	11,586	0.04%
2021/05/04	24	41.06	1	40.20	40.00	23	11,588	0.20%
2021/05/03	14	42.41	3	42.10	41.80	11	11,775	0.09%
2021/04/29	9	43.65	23	43.54	43.35	-14	11,697	-0.12%
2021/04/28	29	43.66	28	43.59	43.75	1	11,604	0.01%
2021/04/27	6	42.61	3	42.55	42.50	3	11,475	0.03%
2021/04/26	3	42.48	1	42.50	42.45	2	11,519	0.02%
2021/04/23	5	42.08	15	42.40	42.40	-10	11,637	-0.09%
2021/04/22	14	42.49	8	42.59	42.00	6	12,120	0.05%
2021/04/21	3.3	42.84	2	43.00	42.75	1.3	12,731	0.01%
2021/04/20	14	43.22	8	43.28	43.20	6	12,849	0.05%
2021/04/19	2	42.65	1	43.00	42.75	1	12,869	0.01%
2021/04/16	2	42.55	1	42.50	42.50	1	12,819	0.01%
2021/04/15	3	42.45	1	42.45	42.50	2	12,960	0.02%
2021/04/14	28	42.03	8	42.15	42.10	20	13,048	0.15%
2021/04/13	18	43.12	4	43.15	42.75	14	13,219	0.11%
2021/04/12	14	43.41	8	43.33	43.30	6	13,260	0.05%
2021/04/09	20	44.17	15	44.03	43.80	5	13,368	0.04%
2021/04/08	20	44.93	44	44.82	45.25	-24	13,092	-0.18%
2021/04/07	18	43.98	29	43.88	44.50	-11	12,668	-0.09%
2021/04/06	3	42.87	4	42.90	42.90	-1	12,494	-0.01%
2021/04/01	3	42.77	3	42.75	42.70	0	12,548	0.00%
2021/03/31	18	42.88	6	42.89	42.90	12	12,519	0.10%
2021/03/30	10	43.21	8	43.13	43.15	2	12,456	0.02%
2021/03/29	6	43.66	13	43.86	43.50	-7	12,466	-0.06%
2021/03/26	12.5	43.49	18	43.64	43.55	-5.5	12,456	-0.04%
2021/03/25	5	42.92	6	42.95	42.90	-1	12,374	-0.01%
2021/03/24	2	42.80	4	42.83	42.80	-2	12,387	-0.02%
2021/03/23	2	42.95	0	0.00	42.85	2	12,546	0.02%
2021/03/22	12	42.98	1	43.15	42.95	11	12,656	0.09%
2021/03/19	12	42.67	3	42.87	43.00	9	12,852	0.07%
2021/03/18	2	42.85	14	42.78	43.15	-12	12,934	-0.09%
2021/03/17	14	42.39	1	42.25	42.25	13	13,209	0.10%
2021/03/16	1	42.55	0	0.00	42.60	1	13,565	0.01%
2021/03/15	5	42.62	5	42.71	42.75	0	13,882	0.00%
2021/03/12	12	43.37	17	43.03	42.75	-5	14,095	-0.04%
2021/03/11	14	42.19	5	42.36	42.30	9	14,223	0.06%
2021/03/10	13	42.21	0	0.00	42.15	13	14,546	0.09%
2021/03/09	6	42.12	0	0.00	42.25	6	14,756	0.04%
2021/03/08	7	42.80	0	0.00	42.40	7	14,970	0.05%
2021/03/05	8	43.15	0	0.00	42.90	8	15,179	0.05%
2021/03/04	7	43.44	4	43.83	43.50	3	15,588	0.02%
2021/03/03	5	43.86	0	0.00	43.90	5	16,233	0.03%
2021/03/02	9	44.28	0	0.00	43.60	9	16,666	0.05%
2021/02/26	8	43.85	3	43.82	44.10	5	16,977	0.03%
2021/02/25	6	44.69	7	44.29	44.30	-1	17,426	-0.01%
2021/02/24	4	44.68	3	44.92	44.05	1	17,573	0.01%
2021/02/23	7	44.83	3	45.07	44.75	4	17,586	0.02%
2021/02/22	4	44.93	13	45.01	45.00	-9	17,692	-0.05%
2021/02/19	2	44.20	43	44.26	44.35	-41	17,644	-0.23%
2021/02/18	0	0.00	4	43.98	43.95	-4	17,771	-0.02%
2021/02/17	5	43.92	2	44.08	43.85	3	17,898	0.02%
2021/02/05	1	43.65	12	43.68	43.40	-11	17,998	-0.06%
2021/02/04	10	42.30	10	42.15	42.15	0	18,487	0.00%
2021/02/03	2	42.05	1	41.95	41.95	1	18,648	0.01%
2021/02/02	1	42.05	11	42.15	42.00	-10	18,874	-0.05%
2021/02/01	9	41.80	3	41.87	41.90	6	19,014	0.03%
2021/01/29	11	42.79	4	42.78	42.45	7	19,199	0.04%
2021/01/28	7	43.12	2	43.15	43.15	5	19,193	0.03%
2021/01/27	3	43.67	1	43.70	43.80	2	19,271	0.01%
2021/01/26	8	44.20	2	44.58	43.75	6	19,254	0.03%
2021/01/25	45	44.91	41	45.25	44.95	4	19,103	0.02%
2021/01/22	4	43.51	5	43.79	44.15	-1	18,774	-0.01%
2021/01/21	8	43.08	11	42.99	42.70	-3	18,754	-0.02%
2021/01/20	13.1	43.08	13	43.26	42.65	0.1	18,800	0.00%
2021/01/19	13	43.94	37	43.80	43.75	-24	18,607	-0.13%
2021/01/18	34	43.89	32	44.17	44.15	2	18,593	0.01%
2021/01/15	26	45.68	8	45.09	44.80	18	18,601	0.10%
2021/01/14	40	46.41	24	46.33	46.70	16	18,293	0.09%
2021/01/13	4	44.71	16	44.87	44.90	-12	17,949	-0.07%
2021/01/12	7.1	44.42	4	44.76	43.85	3.1	18,092	0.02%
2021/01/11	3	44.82	8	44.81	44.90	-5	18,612	-0.03%
2021/01/08	33	44.79	31	44.83	44.75	2	18,733	0.01%
2021/01/07	15	44.43	9	44.73	44.40	6	18,611	0.03%
2021/01/06	55	45.19	69	44.87	44.50	-14	18,624	-0.08%
2021/01/05	29	44.93	21	44.83	44.95	8	18,417	0.04%
2021/01/04	35	44.14	32	44.27	44.60	3	18,456	0.02%
2020/12/31	1	43.40	6	43.78	43.50	-5	18,705	-0.03%
2020/12/30	13	43.39	15	43.42	43.50	-2	18,822	-0.01%
2020/12/29	12	43.34	16	43.27	43.15	-4	19,498	-0.02%
2020/12/28	5	43.81	26	43.80	43.70	-21	19,815	-0.11%
2020/12/25	11	43.71	1	44.10	43.75	10	19,983	0.05%
2020/12/24	9	43.94	30	43.89	43.75	-21	20,069	-0.10%
2020/12/23	16	43.26	1	43.20	43.20	15	20,155	0.07%
2020/12/22	34.1	43.77	41	43.35	43.15	-6.9	20,428	-0.03%
2020/12/21	54	43.92	7	43.71	43.90	47	20,608	0.23%
2020/12/18	18	44.48	66	44.27	44.15	-48	20,573	-0.23%
2020/12/17	14	44.21	11	44.69	44.50	3	20,678	0.01%
2020/12/16	3	44.30	11	44.19	44.40	-8	20,705	-0.04%
2020/12/15	27.1	43.51	4	43.61	43.35	23.1	20,614	0.11%
2020/12/14	3	44.17	3	44.28	44.15	0	20,435	0.00%
2020/12/11	28	44.57	21	44.63	44.35	7	20,484	0.03%
2020/12/10	47	45.95	1	45.50	45.50	46	20,316	0.23%
2020/12/09	39	47.89	26.2	47.27	47.20	12.8	20,238	0.06%
2020/12/08	66	47.59	37	47.91	47.85	29	20,205	0.14%
2020/12/07	30	47.79	80	47.46	47.35	-50	20,647	-0.24%
2020/12/04	44.2	47.24	1	47.20	47.20	43.2	20,442	0.21%
2020/12/03	26	47.68	31	47.75	47.60	-5	20,121	-0.02%
2020/12/02	22	47.58	6	47.38	47.45	16	20,090	0.08%
2020/12/01	27	47.88	23	47.91	48.20	4	19,979	0.02%
2020/11/30	37	48.87	12	48.77	48.05	25	19,938	0.13%
2020/11/27	51	48.20	17.9	47.96	48.40	33.2	19,702	0.17%
2020/11/26	7	46.62	18	47.01	47.45	-11	19,443	-0.06%
2020/11/25	26	46.72	13	45.87	45.75	13	19,207	0.07%
2020/11/24	11	47.38	31	47.40	46.85	-20	19,061	-0.10%
2020/11/23	7	46.89	5	47.04	46.75	2	18,805	0.01%
2020/11/19	4	46.90	5	46.93	46.50	-1	19,129	-0.01%
2020/11/18	4	46.68	4	46.45	46.35	0	19,335	0.00%
2020/11/17	3	47.28	8	47.08	46.65	-5	19,912	-0.03%
2020/11/16	29	47.17	15	46.82	46.80	14	20,442	0.07%
2020/11/13	6	46.50	2	46.60	46.70	4	20,731	0.02%
2020/11/12	40	47.08	33.9	47.12	46.90	6.1	20,835	0.03%
2020/11/11	8	45.36	3	45.90	45.85	5	20,461	0.02%
2020/11/10	7	44.77	6	45.11	44.90	1	20,732	0.00%
2020/11/09	6	45.50	2	45.25	45.25	4	21,800	0.02%
2020/11/06	6	45.78	8	45.80	45.30	-2	22,576	-0.01%
2020/11/05	3	44.45	2	44.45	44.70	1	23,229	0.00%
2020/11/04	3	43.72	1	43.60	43.80	2	24,048	0.01%
2020/11/03	2	43.90	0	0.00	43.75	2	24,687	0.01%
2020/11/02	32	43.17	0	0.00	43.25	32	25,601	0.12%
2020/10/30	3	44.30	2	43.90	43.55	1	27,081	0.00%
2020/10/29	0	0.00	4	44.58	44.55	-4	27,382	-0.01%
2020/10/28	25	44.51	4	44.58	44.55	21	27,423	0.08%
2020/10/27	0	0.00	1	46.00	45.60	-1	27,518	0.00%
2020/10/26	10	46.40	13	45.91	45.70	-3	27,982	-0.01%
2020/10/23	43	46.81	44	46.70	46.45	-1	28,080	0.00%
2020/10/22	16	46.57	26	46.42	47.00	-10	28,204	-0.04%
2020/10/21	6	46.77	16	46.90	46.35	-10	28,313	-0.04%
2020/10/20	34	46.44	21	46.10	46.25	13	28,481	0.05%
2020/10/19	29	46.63	37	46.72	46.80	-8	28,705	-0.03%
2020/10/16	4	44.71	3	45.03	43.60	1	28,456	0.00%
2020/10/15	5	45.23	13	45.41	45.10	-8	29,164	-0.03%
2020/10/14	2	45.40	5	45.60	45.05	-3	29,634	-0.01%
2020/10/13	2	45.43	28.1	45.31	45.70	-26.1	29,856	-0.09%
2020/10/12	15	45.88	14	45.79	45.30	1	30,054	0.00%
2020/10/08	10	45.94	15	45.83	46.30	-5	30,053	-0.02%
2020/10/07	32	44.46	37	44.68	44.90	-5	29,831	-0.02%
2020/10/06	36	43.97	43	44.52	45.00	-7	29,996	-0.02%
2020/10/05	39	41.95	36	42.16	42.90	3	29,823	0.01%
2020/09/30	14	40.63	16	40.74	40.75	-2	29,671	-0.01%
2020/09/29	1	41.75	5	41.60	41.55	-4	29,783	-0.01%
2020/09/28	7	41.53	11	41.54	41.85	-4	30,098	-0.01%
2020/09/25	45	41.44	30	41.60	41.15	15	30,399	0.05%
2020/09/24	80	43.68	37	43.37	43.05	43	30,492	0.14%
2020/09/23	16	45.01	0	0.00	45.00	16	30,640	0.05%
2020/09/22	12	45.99	10	45.90	45.70	2	30,888	0.01%
2020/09/21	16	47.03	23	46.60	47.25	-7	31,357	-0.02%
2020/09/18	3	47.08	2.1	47.00	46.95	0.9	31,337	0.00%
2020/09/17	22	46.87	9	47.26	47.00	13	31,523	0.04%
2020/09/16	25	47.76	45	47.20	47.05	-20	31,661	-0.06%
2020/09/15	50	47.48	75	47.61	47.50	-25	31,599	-0.08%
2020/09/14	45	47.37	32	47.59	46.60	13	31,791	0.04%
2020/09/11	16	46.93	21	47.01	47.30	-5	32,083	-0.02%
2020/09/10	40	46.62	86.1	47.16	46.25	-46.1	32,395	-0.14%
2020/09/09	27	44.54	18.1	44.73	45.15	8.9	31,771	0.03%
2020/09/08	8	44.44	9	44.71	44.05	-1	31,868	0.00%
2020/09/07	25	45.32	44	45.04	44.40	-19	32,136	-0.06%
2020/09/04	19	44.36	18	44.13	44.80	1	32,370	0.00%
2020/09/03	29	45.02	27	44.49	44.40	2	32,591	0.01%
2020/09/02	8	44.96	6	44.92	45.00	2	32,629	0.01%
2020/09/01	60	45.20	63	44.85	45.40	-3	32,858	-0.01%
2020/08/31	15	43.92	22	44.34	43.65	-7	32,742	-0.02%
2020/08/28	20	43.62	40	43.92	44.30	-20	33,059	-0.06%
2020/08/27	21	44.05	9	43.87	43.80	12	33,321	0.04%
2020/08/26	57	44.26	28	44.30	44.35	29	33,705	0.09%
2020/08/25	7	45.24	4	45.09	45.05	3	33,837	0.01%
2020/08/24	39	44.88	67	44.98	45.45	-28	33,911	-0.08%
2020/08/21	47	45.19	41	45.45	45.15	6	34,534	0.02%
2020/08/20	53.1	45.51	55	44.67	44.05	-1.9	34,238	-0.01%
2020/08/19	39	48.50	54	48.45	47.70	-15	33,907	-0.04%
2020/08/18	39	49.55	5	49.38	49.15	34	33,793	0.10%
2020/08/17	5	50.40	2	50.53	50.20	3	33,918	0.01%
2020/08/14	38	50.18	49	49.30	50.50	-11	34,313	-0.03%
2020/08/13	103	51.34	144	52.72	49.25	-41	34,217	-0.12%	大買/大賣/
2020/08/12	140	53.13	40	53.36	53.10	100	33,525	0.30%	大買/
2020/08/11	44	52.36	61	52.75	52.50	-17	33,359	-0.05%
2020/08/10	93	52.34	42	52.28	51.00	51	33,122	0.15%
2020/08/07	27	53.70	9	53.79	52.80	18	32,895	0.05%
2020/08/06	26	53.22	30	53.49	53.40	-4	32,555	-0.01%
2020/08/05	130	51.29	262	51.92	52.50	-132	32,338	-0.41%	大買/大賣/鉅額交易
2020/08/04	78	49.56	25	49.58	49.55	53	31,486	0.17%
2020/08/03	25	48.56	17	48.78	48.50	8	31,569	0.03%
2020/07/31	23	48.37	16	48.56	48.50	7	32,031	0.02%
2020/07/30	41	49.03	19	48.68	49.25	22	32,010	0.07%
2020/07/29	27	47.34	3	47.25	47.25	24	31,895	0.08%
2020/07/28	18	47.21	11	47.27	46.90	7	32,192	0.02%
2020/07/27	12	47.81	5	47.80	47.55	7	32,879	0.02%
2020/07/24	22	49.35	59	48.54	48.40	-37	33,427	-0.11%
2020/07/23	18	50.44	27	50.32	50.30	-9	33,217	-0.03%
2020/07/22	4	49.70	26	49.78	49.45	-22	33,065	-0.07%
2020/07/21	33	49.29	78	50.07	49.00	-45	33,126	-0.14%
2020/07/20	60	48.15	38	47.09	48.40	22	32,756	0.07%
2020/07/17	15	45.90	27	46.16	45.85	-12	32,592	-0.04%
2020/07/16	17	45.61	24	45.86	45.45	-7	33,170	-0.02%
2020/07/15	38	45.16	14	45.33	44.55	24	33,437	0.07%
2020/07/14	27	45.74	4	45.75	45.50	23	33,917	0.07%
2020/07/13	34	45.09	22	45.09	45.40	12	33,967	0.04%
2020/07/10	17	46.11	18	46.57	45.15	-1	34,161	0.00%
2020/07/09	13	48.93	15	48.99	49.00	-2	34,187	-0.01%
2020/07/08	10	49.72	30	50.35	49.80	-20	34,151	-0.06%
2020/07/07	13	49.09	18	49.60	49.35	-5	34,128	-0.01%
2020/07/06	47	49.86	120	50.06	50.00	-73	34,344	-0.21%	大賣/
2020/07/03	16	48.49	54	48.53	48.50	-38	34,444	-0.11%
2020/07/02	15	47.69	10	47.79	48.00	5	34,802	0.01%
2020/07/01	26	47.68	23	47.58	47.20	3	34,772	0.01%
2020/06/30	158	47.92	34	48.25	47.70	124	34,841	0.36%	大買/鉅額交易
2020/06/29	28	47.18	10	46.85	46.70	18	34,695	0.05%
2020/06/24	10	46.66	7	46.84	47.10	3	34,962	0.01%
2020/06/23	28	46.50	23	46.01	46.00	5	35,446	0.01%
2020/06/22	5	46.89	1	46.75	46.60	4	36,010	0.01%
2020/06/19	35	47.49	101	47.45	47.45	-66	36,293	-0.18%	大賣/
2020/06/18	30	46.86	64	47.50	47.85	-34	36,159	-0.09%
2020/06/17	34	45.49	47	45.98	46.05	-13	35,660	-0.04%
2020/06/16	4	44.54	8	44.83	44.80	-4	35,667	-0.01%
2020/06/15	15	44.31	31	44.20	43.70	-16	35,849	-0.04%
2020/06/12	7	44.27	19	44.14	45.00	-12	36,083	-0.03%
2020/06/11	8	46.03	30	46.18	44.50	-22	36,124	-0.06%
2020/06/10	40	46.01	6	46.04	46.00	34	36,030	0.09%
2020/06/09	29	45.35	17	45.39	45.60	12	36,039	0.03%
2020/06/08	13	45.07	50	45.22	45.25	-37	36,199	-0.10%
2020/06/05	23	44.43	26	44.86	44.25	-3	36,074	-0.01%
2020/06/04	15	44.89	26	44.85	44.60	-11	36,091	-0.03%
2020/06/03	1	44.10	4	44.08	44.05	-3	35,916	-0.01%
2020/06/02	10	43.77	21	43.41	43.20	-11	35,702	-0.03%
2020/06/01	35	43.03	62	42.95	43.20	-27	35,377	-0.08%
2020/05/29	18	41.92	6	42.01	42.00	12	35,022	0.03%
2020/05/28	63	42.41	62	42.61	42.10	1	34,916	0.00%
2020/05/27	13	40.87	12	40.94	40.95	1	34,122	0.00%
2020/05/26	20	40.43	28	40.67	40.15	-8	34,051	-0.02%
2020/05/25	5	38.83	8	39.79	40.15	-3	33,907	-0.01%
2020/05/22	20	39.78	14	40.05	39.60	6	33,612	0.02%
2020/05/21	33	40.33	21.2	40.19	41.30	11.8	33,201	0.04%
2020/05/20	24	39.26	17.2	39.42	39.15	6.8	32,618	0.02%
2020/05/19	15	39.35	15	39.44	39.30	0	32,530	0.00%
2020/05/18	31	39.47	11	39.38	38.85	20	31,990	0.06%
2020/05/15	15	42.33	4	42.74	42.00	11	31,299	0.04%
2020/05/14	49	43.66	20	43.42	41.95	29	30,723	0.09%
2020/05/13	21	43.83	20	43.92	44.10	1	30,202	0.00%
2020/05/12	34	43.61	56	43.76	44.25	-22	30,079	-0.07%
2020/05/11	34	43.05	60	43.35	43.00	-26	29,914	-0.09%
2020/05/08	35	41.75	44	41.87	41.55	-9	29,380	-0.03%
2020/05/07	32	40.75	22	40.65	41.00	10	29,258	0.03%
2020/05/06	36	39.52	25.5	39.40	39.25	10.5	28,739	0.04%
2020/05/05	59	40.04	58	40.09	39.10	1	28,655	0.00%
2020/05/04	53	39.51	45	39.66	39.50	8	28,432	0.03%
2020/04/30	79	39.26	48	39.35	39.95	31	28,255	0.11%
2020/04/29	39	37.56	63	37.51	37.55	-24	27,612	-0.09%
2020/04/28	30	36.60	27	36.69	36.45	3	27,050	0.01%
2020/04/27	11	36.40	41	36.27	36.65	-30	26,985	-0.11%
2020/04/24	25	35.66	15	35.58	35.45	10	26,688	0.04%
2020/04/23	49	35.76	21	35.90	35.35	28	26,299	0.11%
2020/04/22	56	35.30	22	35.57	35.70	34	25,993	0.13%
2020/04/21	47	36.58	64	36.27	35.70	-17	25,836	-0.07%
2020/04/20	42	36.37	39	36.50	36.75	3	25,133	0.01%
2020/04/17	29	36.00	36	35.87	35.40	-7	24,815	-0.03%
2020/04/16	12	34.82	61	34.95	34.70	-49	24,354	-0.20%
2020/04/15	40	35.18	63	35.62	34.50	-23	24,732	-0.09%
2020/04/14	50.2	35.30	35	34.64	34.90	15.2	24,488	0.06%
2020/04/13	59	33.99	13	33.62	33.60	46	24,494	0.19%
2020/04/10	9	34.10	47	34.02	34.20	-38	24,821	-0.15%
2020/04/09	71	34.73	38	34.74	34.00	33	25,514	0.13%
2020/04/08	37	35.17	18	35.24	35.20	19	25,418	0.07%
2020/04/07	14	34.63	40	34.62	34.70	-26	24,919	-0.10%
2020/04/06	8	32.39	8	32.45	32.65	0	24,255	0.00%
2020/04/01	43	31.14	9	31.46	31.75	34	23,929	0.14%
2020/03/31	34	31.42	112	31.41	31.25	-78	23,832	-0.33%	大賣/
2020/03/30	40	30.48	18	30.77	31.10	22	23,473	0.09%
2020/03/27	99	31.09	153	32.10	30.80	-54	23,145	-0.23%	大賣/
2020/03/26	127	29.25	145	30.64	31.30	-18	22,533	-0.08%	大買/大賣/
2020/03/25	66	28.77	80	29.06	29.40	-14	21,867	-0.06%
2020/03/24	15	26.36	11	26.40	26.75	4	21,608	0.02%
2020/03/23	13	24.32	3	24.95	24.50	10	21,739	0.05%
2020/03/20	13	25.31	13	25.66	25.85	0	21,736	0.00%
2020/03/19	129	24.10	12	24.52	23.50	117	21,555	0.54%	大買/鉅額交易
2020/03/18	33	27.45	17	26.93	26.10	16	21,752	0.07%
2020/03/17	39.1	28.96	17	28.85	27.70	22.1	21,544	0.10%
2020/03/16	22	31.60	17	31.07	29.70	5	21,262	0.02%
2020/03/13	27.1	31.58	6	31.40	32.05	21.1	21,042	0.10%
2020/03/12	23	35.71	7	36.08	34.75	16	20,873	0.08%
2020/03/11	8	39.55	11	39.71	38.50	-3	20,670	-0.01%
2020/03/10	17.1	38.03	7	38.44	38.75	10.1	20,469	0.05%
2020/03/09	24	39.65	11	40.11	38.90	13	20,550	0.06%
2020/03/06	7	40.71	11	41.20	41.15	-4	20,496	-0.02%
2020/03/05	24	40.63	25	40.72	40.60	-1	20,648	0.00%
2020/03/04	5	38.92	6	39.37	39.40	-1	20,493	0.00%
2020/03/03	5.5	40.35	4	40.54	39.70	1.5	20,513	0.01%
2020/03/02	6.2	38.35	3	38.98	39.00	3.2	20,483	0.02%
2020/02/27	18	39.48	26	40.26	39.00	-8	20,539	-0.04%
2020/02/26	26.2	42.14	0	0.00	41.35	26.2	20,352	0.13%
2020/02/21	11	43.91	7	43.87	43.75	4	20,871	0.02%
2020/02/20	14	44.00	32	43.50	44.05	-18	21,172	-0.09%
2020/02/19	23	42.95	0	0.00	42.85	23	21,259	0.11%
2020/02/18	1	43.50	4	43.45	43.10	-3	21,748	-0.01%
2020/02/17	3	43.25	1	43.25	43.25	2	22,448	0.01%
2020/02/14	6	43.13	4	43.23	43.10	2	23,240	0.01%
2020/02/13	9	43.41	11	43.20	43.20	-2	24,558	-0.01%
2020/02/12	34	44.03	99	44.42	44.60	-65	25,914	-0.25%
2020/02/11	1	41.25	7	41.48	41.85	-6	25,711	-0.02%
2020/02/10	8	39.34	10	39.33	39.75	-2	25,801	-0.01%
2020/02/07	18	41.15	10	41.25	41.05	8	25,899	0.03%
2020/02/06	1	42.10	8	42.14	42.25	-7	26,299	-0.03%
2020/02/05	7	41.11	5	40.85	41.20	2	26,896	0.01%
2020/02/04	3	40.67	23	41.86	41.30	-20	27,189	-0.07%
2020/02/03	4.1	37.90	4	37.73	40.00	0.1	27,672	0.00%
2020/01/31	4.1	40.74	5	41.33	40.90	-0.9	28,052	0.00%
2020/01/30	10.2	42.27	6	41.97	41.85	4.2	28,072	0.02%
2020/01/20	0	0.00	14	46.38	46.45	-14	28,233	-0.05%
2020/01/17	15	45.54	14	45.82	45.45	1	28,649	0.00%
2020/01/16	67	46.27	66	45.60	45.55	1	28,846	0.00%
2020/01/15	5	46.93	12	46.96	46.30	-7	28,983	-0.02%
2020/01/14	60	46.63	15	46.77	46.80	45	29,176	0.15%
2020/01/13	52	46.36	4	46.41	46.35	48	29,078	0.17%
2020/01/10	2	45.20	7	45.60	45.65	-5	29,337	-0.02%
2020/01/09	4	44.84	34	45.19	45.20	-30	29,326	-0.10%
2020/01/08	8	43.03	17	42.87	43.40	-9	29,063	-0.03%
2020/01/07	12	42.82	31	42.87	43.20	-19	29,218	-0.07%
2020/01/06	28	41.98	3	41.70	41.65	25	29,767	0.08%
2020/01/03	61.1	45.32	11	45.32	43.85	50.1	29,727	0.17%
2020/01/02	10	46.84	84	46.36	47.00	-74	29,685	-0.25%
2019/12/31	13	45.01	12	45.23	45.10	1	29,739	0.00%
2019/12/30	0	0.00	1	45.45	44.90	-1	30,178	0.00%
2019/12/27	9	45.16	2	45.30	45.40	7	30,544	0.02%
2019/12/26	61	45.66	13	45.17	45.15	48	31,259	0.15%
2019/12/25	17	46.61	17	46.24	46.40	0	31,405	0.00%
2019/12/24	5	45.85	19	46.20	46.25	-14	31,752	-0.04%
2019/12/23	14	46.26	6	46.20	45.90	8	31,981	0.03%
2019/12/20	12	46.45	18	46.77	46.80	-6	32,123	-0.02%
2019/12/19	16	46.47	15	46.06	45.90	1	32,661	0.00%
2019/12/18	56	46.48	22	46.30	46.00	34	33,134	0.10%
2019/12/17	30	47.96	26	47.91	47.90	4	33,154	0.01%
2019/12/16	6	45.68	18	46.94	47.90	-12	33,259	-0.04%
2019/12/13	50	47.47	36	46.68	45.80	14	33,304	0.04%
2019/12/12	22	48.01	27	48.44	48.75	-5	33,254	-0.02%
2019/12/11	13	47.79	10	47.71	47.70	3	33,557	0.01%
2019/12/10	24	47.69	20	48.00	48.30	4	33,920	0.01%
2019/12/09	11	48.03	13	48.57	47.75	-2	34,326	-0.01%
2019/12/06	8	47.72	4	48.14	47.45	4	34,645	0.01%
2019/12/05	9	47.76	16	47.98	47.95	-7	35,780	-0.02%
2019/12/04	35	47.59	21	48.02	46.90	14	37,666	0.04%
2019/12/03	36	48.84	23	48.87	48.45	13	39,329	0.03%
2019/12/02	20	48.06	73	48.53	49.90	-53	39,620	-0.13%
2019/11/29	12	49.13	6	48.74	48.95	6	39,645	0.02%
2019/11/28	7	49.45	0	0.00	49.40	7	39,863	0.02%
2019/11/27	28	50.40	21	50.57	50.00	7	41,176	0.02%
2019/11/26	7	50.39	68	50.55	50.50	-61	41,983	-0.15%
2019/11/25	5	50.10	6	49.98	49.60	-1	42,057	0.00%
2019/11/22	19	49.59	12	49.33	49.50	7	42,338	0.02%
2019/11/21	17	49.90	7	49.75	49.50	10	42,736	0.02%
2019/11/20	8	49.96	13	50.04	50.60	-5	43,309	-0.01%
2019/11/19	20	50.97	17	50.72	50.60	3	45,154	0.01%
2019/11/18	22	51.72	11	51.43	51.20	11	45,711	0.02%
2019/11/15	24	51.83	19	51.65	51.00	5	45,973	0.01%
2019/11/14	23	51.07	22	50.97	52.20	1	46,146	0.00%
2019/11/13	13	49.99	18	49.99	50.90	-5	46,986	-0.01%
2019/11/12	64	48.45	84	48.66	50.10	-20	47,221	-0.04%
2019/11/11	88	46.86	92	47.10	47.05	-4	46,232	-0.01%
2019/11/08	30	43.92	38	44.16	44.70	-8	44,678	-0.02%
2019/11/07	16	42.98	12	42.86	43.30	4	44,375	0.01%
2019/11/06	18	44.23	3	44.37	43.90	15	44,263	0.03%
2019/11/05	15	44.83	22	44.94	45.45	-7	43,928	-0.02%
2019/11/04	3	44.73	34	44.44	45.00	-31	43,667	-0.07%
2019/11/01	35	43.14	35	42.92	43.00	0	43,027	0.00%
2019/10/31	67	42.63	91	42.47	42.75	-24	42,830	-0.06%
2019/10/30	62	41.37	89	41.54	41.80	-27	42,219	-0.06%
2019/10/29	30	40.82	17	40.72	40.75	13	41,778	0.03%
2019/10/28	10	40.78	37	41.40	41.80	-27	41,663	-0.06%
2019/10/25	52	40.47	21	40.83	40.75	31	41,324	0.08%
2019/10/24	25	41.30	3	41.15	41.50	22	41,037	0.05%
2019/10/23	29	41.23	34	41.60	41.85	-5	41,300	-0.01%
2019/10/22	15	41.56	13	41.75	40.95	2	42,375	0.00%
2019/10/21	4	41.01	10	41.30	41.30	-6	43,052	-0.01%
2019/10/18	15	40.86	61	41.56	41.30	-46	43,326	-0.11%
2019/10/17	8	40.79	3	40.92	40.85	5	43,947	0.01%
2019/10/16	9	40.97	13	41.22	41.30	-4	44,070	-0.01%
2019/10/15	45	41.14	17	41.08	40.75	28	43,931	0.06%
2019/10/14	18	41.33	117	41.25	41.20	-99	44,038	-0.22%	大賣/
2019/10/09	109	39.10	114	39.39	38.60	-5	43,419	-0.01%	大買/大賣/
2019/10/08	16	38.92	32	38.78	38.95	-16	43,382	-0.04%
2019/10/07	33	38.44	34	38.53	38.15	-1	42,489	0.00%
2019/10/04	83	37.65	71	37.69	37.90	12	41,966	0.03%
2019/10/03	43	37.15	2	37.30	37.70	41	41,536	0.10%
2019/10/02	30	36.86	69	37.06	37.80	-39	41,033	-0.10%
2019/10/01	57	35.27	61	35.51	35.90	-4	40,230	-0.01%
2019/09/27	33	34.82	36	34.81	34.75	-3	39,831	-0.01%
2019/09/26	34	35.59	19	35.78	35.60	15	39,393	0.04%
2019/09/25	16	35.95	137	35.94	36.10	-121	39,158	-0.31%	大賣/鉅額交易
2019/09/24	97	36.78	107	36.57	35.80	-10	39,255	-0.03%	大賣/
2019/09/23	196	37.85	80	37.71	37.50	116	38,966	0.30%	大買/鉅額交易
2019/09/20	35	36.99	15	37.21	36.85	20	38,463	0.05%
2019/09/19	9	36.63	12	36.93	36.95	-3	37,999	-0.01%
2019/09/18	37	36.65	59	36.83	36.50	-22	37,726	-0.06%
2019/09/17	39	36.67	102	36.76	36.70	-63	37,174	-0.17%	大賣/
2019/09/16	81	36.15	236	36.28	36.25	-155	37,095	-0.42%	大賣/鉅額交易
2019/09/12	97	35.86	84	36.13	35.85	13	36,562	0.04%
2019/09/11	70	35.31	62	35.56	35.55	8	36,167	0.02%
2019/09/10	254	35.70	75	35.85	35.70	179	35,595	0.50%	大買/鉅額交易
2019/09/09	122	36.24	108	35.98	35.55	14	35,065	0.04%	大買/大賣/
2019/09/06	176	37.39	111.1	37.38	37.00	64.9	34,262	0.19%	大買/大賣/
2019/09/05	45	35.54	192	35.80	36.60	-147	32,356	-0.45%	大賣/鉅額交易
2019/09/04	104	32.65	59	32.70	33.30	45	30,454	0.15%	大買/
2019/09/03	65	32.65	57	32.75	32.10	8	30,089	0.03%
2019/09/02	16	32.04	79	32.16	32.50	-63	29,806	-0.21%
2019/08/30	109	32.51	327	32.45	32.10	-218	29,435	-0.74%	大買/大賣/鉅額交易
2019/08/29	175	31.86	171.4	31.75	32.15	3.6	28,021	0.01%	大買/大賣/
2019/08/28	88	30.79	46	30.93	30.65	42	27,048	0.16%
2019/08/27	71	31.26	39	31.46	30.80	32	26,720	0.12%
2019/08/26	115	31.29	36	31.37	30.95	79	26,329	0.30%	大買/
2019/08/23	111	32.34	52	32.40	32.40	59	25,684	0.23%	大買/
2019/08/22	90	32.15	156	32.38	32.80	-66	24,986	-0.26%	大賣/
2019/08/21	49	29.97	169	29.92	30.60	-120	22,932	-0.52%	大賣/鉅額交易
2019/08/20	250	29.33	30	29.59	29.10	220	22,112	0.99%	大買/鉅額交易
2019/08/19	13	29.82	40	29.87	29.60	-27	21,683	-0.12%
2019/08/16	105	29.64	143	29.75	29.50	-38	21,065	-0.18%	大買/大賣/
2019/08/15	45	28.38	112	28.51	28.60	-67	19,576	-0.34%	大賣/
2019/08/14	59	27.59	160	27.55	27.50	-101	18,507	-0.55%	大賣/鉅額交易
2019/08/13	0	0.00	1	26.30	26.65	-1	18,053	-0.01%
2019/08/12	11	26.75	2	26.70	26.75	9	18,163	0.05%
2019/08/08	5	26.67	3	26.73	26.85	2	18,476	0.01%
2019/08/07	3	26.52	6	26.44	26.25	-3	18,360	-0.02%
2019/08/06	18	25.13	6	25.94	26.25	12	18,355	0.07%
2019/08/05	2	25.58	3	25.70	25.50	-1	18,274	-0.01%
2019/08/02	5	25.83	9	25.64	26.00	-4	18,250	-0.02%
2019/08/01	11	26.53	1	26.85	26.40	10	18,095	0.06%
2019/07/31	3	26.97	6	26.92	27.00	-3	17,994	-0.02%
2019/07/30	16	26.10	1	26.15	26.20	15	17,759	0.08%
2019/07/29	1	26.50	3	26.55	26.50	-2	17,817	-0.01%
2019/07/26	10	26.58	7	26.67	26.75	3	17,716	0.02%
2019/07/25	15	27.01	8	26.94	27.05	7	17,541	0.04%
2019/07/24	73	26.86	91	26.71	26.35	-18	17,125	-0.11%
2019/07/23	83	28.58	62	28.40	28.20	21	16,007	0.13%
2019/07/22	12	28.91	19	28.96	29.00	-7	14,988	-0.05%
2019/07/19	70	29.71	71	29.73	29.25	-1	14,758	-0.01%
2019/07/18	43	28.95	9	28.99	29.05	34	14,620	0.23%
2019/07/17	12	28.59	25	28.62	28.70	-13	14,531	-0.09%
2019/07/16	49	28.26	65	28.48	28.60	-16	14,662	-0.11%
2019/07/15	23	27.71	28	27.89	28.20	-5	14,314	-0.03%
2019/07/12	1	26.85	42	26.80	27.10	-41	14,129	-0.29%
2019/07/11	3	25.88	5	25.84	25.95	-2	14,174	-0.01%
2019/07/10	4	26.36	0	0.00	26.30	4	14,850	0.03%
2019/07/09	1	26.20	0	0.00	26.20	1	15,220	0.01%
2019/07/08	8	26.61	0	0.00	26.40	8	16,078	0.05%
2019/07/05	3	26.67	2	26.68	26.70	1	16,403	0.01%
2019/07/04	0	0.00	4	26.84	26.90	-4	16,726	-0.02%
2019/07/03	2	26.65	3	26.80	26.65	-1	16,980	-0.01%
2019/07/02	2	26.73	7	26.75	26.65	-5	17,478	-0.03%
2019/07/01	18	26.62	14	26.73	26.60	4	18,100	0.02%
2019/06/28	23	26.26	11	26.23	26.05	12	18,963	0.06%
2019/06/27	2	25.80	4	25.94	26.00	-2	20,197	-0.01%
2019/06/25	8	25.39	1	25.65	25.30	7	20,709	0.03%
2019/06/24	12	25.79	1	25.85	25.80	11	20,854	0.05%
2019/06/21	14	26.04	45	26.10	25.95	-31	20,896	-0.15%
2019/06/20	32	25.40	27	25.40	25.35	5	20,493	0.02%
2019/06/19	5	25.25	2	25.35	25.25	3	20,503	0.01%
2019/06/18	5	25.05	1	24.90	24.85	4	20,559	0.02%
2019/06/17	3	25.00	12	24.99	24.95	-9	20,649	-0.04%
2019/06/14	35	25.48	24	25.34	25.00	11	20,766	0.05%
2019/06/13	7	25.17	12	25.25	25.35	-5	20,360	-0.02%
2019/06/12	22	25.05	18	25.17	25.20	4	20,296	0.02%
2019/06/11	5	24.97	51	24.86	24.90	-46	20,305	-0.23%
2019/06/10	22	24.25	10	24.14	24.35	12	20,085	0.06%
2019/06/06	0	0.00	1	23.40	23.40	-1	20,058	0.00%
2019/06/05	13	23.55	10	23.85	23.45	3	20,117	0.01%
2019/06/04	4	23.45	0	0.00	23.50	4	20,139	0.02%
2019/06/03	12	23.22	3	23.28	23.35	9	20,228	0.04%
2019/05/31	3	23.07	4	23.14	23.15	-1	20,259	0.00%
2019/05/30	0	0.00	5	22.72	22.80	-5	20,363	-0.02%
2019/05/29	6	22.19	7	22.15	22.05	-1	20,338	0.00%
2019/05/28	7	22.84	18	22.94	22.60	-11	20,280	-0.05%
2019/05/27	3	22.65	12	22.98	23.15	-9	20,272	-0.04%
2019/05/24	38	23.36	23	23.45	23.00	15	20,291	0.07%
2019/05/23	6	23.16	15	23.38	23.70	-9	20,268	-0.04%
2019/05/22	4	23.63	10	23.68	23.55	-6	20,365	-0.03%
2019/05/21	11	23.25	1	23.20	23.20	10	20,493	0.05%
2019/05/20	4	23.65	10	23.72	23.50	-6	21,209	-0.03%
2019/05/17	10	23.85	9	24.16	23.75	1	21,337	0.00%
2019/05/16	120	24.32	127	24.31	23.65	-7	21,310	-0.03%	大買/大賣/
2019/05/15	12	23.96	2	23.83	23.95	10	21,224	0.05%
2019/05/14	7	22.88	15	22.50	23.50	-8	21,291	-0.04%
2019/05/13	16	23.42	1	23.65	23.10	15	21,387	0.07%
2019/05/10	29	24.14	6	24.20	24.00	23	21,375	0.11%
2019/05/09	17	24.76	14	24.61	24.35	3	21,316	0.01%
2019/05/08	5	24.62	8	24.55	25.00	-3	21,224	-0.01%
2019/05/07	10	24.88	3	24.87	24.80	7	21,241	0.03%
2019/05/06	20	24.95	9	24.90	24.50	11	21,236	0.05%
2019/05/02	4	25.88	3	25.67	25.70	1	20,975	0.00%
2019/04/30	9	25.36	0	0.00	25.55	9	20,948	0.04%
2019/04/29	71	25.67	37	25.50	25.90	34	20,870	0.16%
2019/04/26	10	25.74	14	25.67	25.70	-4	20,598	-0.02%
2019/04/25	6	25.96	15	26.05	26.10	-9	20,614	-0.04%
2019/04/24	48	26.32	25	26.33	25.85	23	20,653	0.11%
2019/04/23	22	28.05	16	27.66	27.55	6	19,663	0.03%
2019/04/22	20	28.10	25	28.07	28.10	-5	19,327	-0.03%
2019/04/19	33	27.55	9	27.46	27.35	24	18,894	0.13%
2019/04/18	22	27.31	48	27.39	27.00	-26	18,667	-0.14%
2019/04/17	48	27.61	140	27.54	27.50	-92	18,384	-0.50%	大賣/
2019/04/16	50	28.30	86	28.41	28.05	-36	17,818	-0.20%
2019/04/15	30	27.46	33	27.45	27.35	-3	17,098	-0.02%
2019/04/12	51	27.82	81	27.74	27.55	-30	16,723	-0.18%
2019/04/11	65	26.67	47	26.81	26.80	18	15,825	0.11%
2019/04/10	51.1	26.82	32	26.85	26.90	19.1	15,437	0.12%
2019/04/09	51	26.64	28	26.56	26.45	23	15,118	0.15%
2019/04/08	39	27.43	35	27.27	27.05	4	14,820	0.03%
2019/04/03	35	26.58	34	26.58	26.60	1	14,225	0.01%
2019/04/02	76	26.17	127	26.14	26.40	-51	13,501	-0.38%	大賣/
2019/04/01	177	25.44	135	25.28	25.30	42	12,231	0.34%	大買/大賣/
2019/03/29	43	23.31	157	23.32	23.70	-114	10,574	-1.08%	大賣/鉅額交易
2019/03/28	13	22.52	21	22.58	22.70	-8	10,037	-0.08%
2019/03/27	7	22.15	15	22.40	22.70	-8	10,028	-0.08%
2019/03/26	44	21.83	45	21.81	21.70	-1	10,195	-0.01%
2019/03/25	26	21.89	24	21.85	22.00	2	10,179	0.02%
2019/03/22	47	22.41	10	22.61	22.35	37	10,200	0.36%
2019/03/21	35	22.68	56	22.66	22.60	-21	10,207	-0.21%
2019/03/20	8	22.39	16	22.60	22.35	-8	10,283	-0.08%
2019/03/19	71	22.57	27	22.54	22.35	44	10,382	0.42%
2019/03/18	23	21.97	78	22.07	22.15	-55	10,457	-0.53%
2019/03/15	30	21.63	34	21.82	21.80	-4	10,411	-0.04%
2019/03/14	74	21.55	39	21.81	21.50	35	10,552	0.33%
2019/03/13	5	22.28	2	22.15	22.20	3	10,743	0.03%
2019/03/12	105	22.42	96	22.57	22.40	9	10,932	0.08%	大買/
2019/03/11	2	22.05	64	22.08	22.10	-62	11,167	-0.56%
2019/03/08	49	21.76	106	21.67	21.65	-57	11,761	-0.48%	大賣/
2019/03/07	163	22.33	268	22.45	22.20	-105	11,895	-0.88%	大買/大賣/鉅額交易
2019/03/06	28	22.93	17	22.93	22.90	11	12,051	0.09%
2019/03/05	128	22.95	110	23.10	22.80	18	12,248	0.15%	大買/大賣/
2019/03/04	6	22.60	0	0.00	22.95	6	12,222	0.05%
2019/02/27	121	22.75	25	22.82	22.70	96	12,217	0.79%	大買/
2019/02/26	58	22.86	64	23.02	23.05	-6	12,267	-0.05%
2019/02/25	157	23.03	17	22.98	23.00	140	12,418	1.13%	大買/鉅額交易
2019/02/22	22	22.95	7	23.06	23.00	15	12,358	0.12%
2019/02/21	45	22.73	51	22.82	23.20	-6	12,366	-0.05%
2019/02/20	16	23.00	19	22.83	22.95	-3	12,650	-0.02%
2019/02/19	33	22.59	65	22.67	23.05	-32	12,561	-0.25%
2019/02/18	25	21.78	16	21.91	21.90	9	11,968	0.08%
2019/02/15	9	21.58	3	21.45	21.55	6	12,015	0.05%
2019/02/14	12	21.83	64	21.60	21.50	-52	12,021	-0.43%
2019/02/13	57	21.70	66	21.56	21.70	-9	11,962	-0.08%
2019/02/12	63	21.45	66	21.30	21.60	-3	12,446	-0.02%
2019/02/11	62	21.05	13	21.03	21.20	49	12,566	0.39%
2019/01/30	2	20.80	3	20.60	20.60	-1	12,660	-0.01%
2019/01/29	3	20.63	62	20.70	20.80	-59	13,024	-0.45%
2019/01/28	66	20.85	82	20.99	20.85	-16	13,415	-0.12%
2019/01/25	61	20.75	27	20.82	20.70	34	13,626	0.25%
2019/01/24	6	20.58	4	20.50	20.50	2	13,733	0.01%
2019/01/23	1	20.15	0	0.00	20.50	1	13,935	0.01%
2019/01/22	3	20.42	5	20.40	20.20	-2	14,072	-0.01%
2019/01/21	15	20.77	7	20.83	20.70	8	14,161	0.06%
2019/01/18	2	20.33	5	20.50	20.60	-3	14,266	-0.02%
2019/01/17	12	20.87	8	20.44	20.30	4	14,486	0.03%
2019/01/16	12	20.29	13	20.50	20.60	-1	14,495	-0.01%
2019/01/15	1	20.20	0	0.00	20.20	1	14,360	0.01%
2019/01/14	1	19.60	1	19.70	19.60	0	14,438	0.00%
2019/01/11	5	19.93	2	20.03	19.90	3	14,692	0.02%
2019/01/10	4	20.00	3	20.08	20.05	1	15,020	0.01%
2019/01/09	5	19.95	2	19.95	19.90	3	15,386	0.02%
2019/01/08	1	19.90	1	19.85	20.05	0	15,487	0.00%
2019/01/07	2	20.00	9	19.75	19.90	-7	15,621	-0.04%
2019/01/04	115	19.31	3	19.20	19.20	112	15,783	0.71%	大買/鉅額交易
2019/01/03	3	19.88	100	19.85	19.80	-97	15,907	-0.61%
2019/01/02	1	19.80	0	0.00	19.85	1	16,019	0.01%
2018/12/28	33	19.95	0	0.00	19.80	33	16,284	0.20%
2018/12/27	0	0.00	2	20.20	20.20	-2	16,852	-0.01%
2018/12/26	5	20.22	0	0.00	19.90	5	16,926	0.03%
2018/12/25	14	20.23	11	20.09	20.15	3	17,065	0.02%
2018/12/24	1	20.60	2	20.58	20.55	-1	17,093	-0.01%
2018/12/22	2	20.58	0	0.00	20.60	2	17,189	0.01%
2018/12/21	6	20.41	1	20.95	20.95	5	17,410	0.03%
2018/12/20	134	20.59	134	21.00	20.60	0	17,722	0.00%	大買/大賣/
2018/12/19	29	21.58	12	21.48	21.30	17	17,714	0.10%
2018/12/18	1	20.95	7	20.90	21.05	-6	17,683	-0.03%
2018/12/17	34	21.12	20	21.20	21.05	14	17,765	0.08%
2018/12/14	15	21.48	108	21.50	21.50	-93	17,781	-0.52%	大賣/
2018/12/13	3	21.90	25	21.95	21.95	-22	17,820	-0.12%
2018/12/12	16	21.52	56	21.41	21.60	-40	17,689	-0.23%
2018/12/11	26	21.17	17	21.34	21.10	9	17,662	0.05%
2018/12/10	11	20.77	3	20.80	20.65	8	17,651	0.05%
2018/12/07	10	21.10	33	21.18	21.20	-23	17,651	-0.13%
2018/12/06	14	20.92	21	20.61	20.35	-7	17,640	-0.04%
2018/12/05	45	21.79	2	21.60	21.80	43	17,458	0.25%
2018/12/04	37	22.43	32	22.43	22.40	5	17,852	0.03%
2018/12/03	79	21.65	95	22.03	22.30	-16	17,951	-0.09%
2018/11/30	52	20.40	8	20.39	20.40	44	17,427	0.25%
2018/11/29	68	20.14	116	20.42	20.00	-48	17,294	-0.28%	大賣/
2018/11/28	20	19.98	22	20.07	20.35	-2	17,213	-0.01%
2018/11/27	71	19.60	1	19.85	19.85	70	17,126	0.41%
2018/11/26	0	0.00	52	19.17	19.20	-52	17,119	-0.30%
2018/11/23	86	19.14	3	19.35	19.05	83	17,118	0.48%
2018/11/22	14	19.85	12	20.03	19.45	2	17,050	0.01%
2018/11/21	106	19.54	2	19.55	19.55	104	16,899	0.62%	大買/鉅額交易
2018/11/20	12	19.67	6	19.74	19.65	6	16,952	0.04%
2018/11/19	39	20.20	33	20.25	20.10	6	17,034	0.04%
2018/11/16	42	19.39	127	19.49	19.20	-85	16,955	-0.50%	大賣/
2018/11/15	12	19.33	12	19.35	19.55	0	16,886	0.00%
2018/11/14	17	19.19	30	19.09	19.10	-13	16,986	-0.08%
2018/11/13	24	17.94	17	18.18	18.70	7	17,107	0.04%
2018/11/12	25	18.33	18	18.50	18.60	7	17,024	0.04%
2018/11/09	44	18.21	27	18.29	18.30	17	16,951	0.10%
2018/11/08	108	19.02	185	19.31	19.00	-77	16,502	-0.47%	大買/大賣/
2018/11/07	92	18.86	12	18.98	18.85	80	16,287	0.49%
2018/11/06	121	19.19	229	19.36	18.75	-108	16,284	-0.66%	大買/大賣/鉅額交易
2018/11/05	159	20.26	5	20.63	19.90	154	15,950	0.97%	大買/鉅額交易
2018/11/02	4	20.93	38	21.00	21.30	-34	15,614	-0.22%
2018/11/01	6	20.09	26	20.18	20.30	-20	15,470	-0.13%
2018/10/31	7	19.70	26	19.60	19.80	-19	15,696	-0.12%
2018/10/30	40	19.26	22	19.20	19.15	18	15,858	0.11%
2018/10/29	3	18.65	6	18.90	18.95	-3	16,107	-0.02%
2018/10/26	11	18.45	11	18.57	18.35	0	16,437	0.00%
2018/10/25	35	18.49	23	18.66	18.25	12	16,927	0.07%
2018/10/24	25	19.85	0	0.00	19.75	25	16,924	0.15%
2018/10/23	9	20.20	4	20.43	20.10	5	16,963	0.03%
2018/10/22	12	20.41	14	20.59	20.80	-2	17,118	-0.01%
2018/10/19	18	20.37	5	20.34	20.45	13	17,055	0.08%
2018/10/18	29	20.93	76	20.88	20.95	-47	17,019	-0.28%
2018/10/17	61	20.74	21	21.07	20.35	40	16,837	0.24%
2018/10/16	16	21.21	28	21.31	21.20	-12	16,856	-0.07%
2018/10/15	18	20.62	30	20.49	20.75	-12	16,972	-0.07%
2018/10/12	19	19.80	35	19.92	20.10	-16	16,971	-0.09%
2018/10/11	20	19.46	3	19.40	19.35	17	17,020	0.10%
2018/10/09	25	21.49	32	21.75	21.50	-7	17,107	-0.04%
2018/10/08	27	21.73	22	21.75	21.65	5	17,213	0.03%
2018/10/05	66	21.65	19	21.46	21.40	47	17,064	0.28%
2018/10/04	28	23.51	13	23.60	23.45	15	16,604	0.09%
2018/10/03	40	24.08	6	23.87	23.70	34	16,650	0.20%
2018/10/02	46	24.26	4	24.39	24.50	42	16,732	0.25%
2018/10/01	11	24.39	7	24.39	24.40	4	16,847	0.02%
2018/09/28	20	24.45	12	24.52	24.10	8	16,892	0.05%
2018/09/27	78	24.81	66	24.90	24.65	12	16,787	0.07%
2018/09/26	17.2	24.51	4	24.50	24.55	13.2	16,534	0.08%
2018/09/25	25	24.90	96	24.79	24.70	-71	16,640	-0.43%
2018/09/21	21	23.80	11	23.73	24.10	10	16,420	0.06%
2018/09/20	16	23.49	6	23.51	23.25	10	16,399	0.06%
2018/09/19	43	23.74	52	24.20	23.65	-9	16,559	-0.05%
2018/09/18	10	24.18	9	24.25	23.95	1	16,537	0.01%
2018/09/17	9	24.37	10	24.46	24.80	-1	16,679	-0.01%
2018/09/14	14	24.30	13	24.42	24.60	1	16,705	0.01%
2018/09/13	1	23.50	6	23.43	23.55	-5	16,891	-0.03%
2018/09/12	17	23.30	8	23.43	23.10	9	17,158	0.05%
2018/09/11	12	23.52	9	23.63	23.85	3	17,449	0.02%
2018/09/10	112	24.47	18	24.02	23.30	94	18,032	0.52%	大買/
2018/09/07	67	26.78	154	27.66	25.85	-87	19,104	-0.46%	大賣/
2018/09/06	46	28.06	87	28.04	28.00	-41	21,158	-0.19%
2018/09/05	16	27.88	42	28.05	27.85	-26	22,206	-0.12%
2018/09/04	12	28.32	10	27.94	27.90	2	22,719	0.01%
2018/09/03	7	28.79	72	28.74	28.55	-65	22,715	-0.29%
2018/08/31	8	29.11	4	29.15	29.40	4	22,722	0.02%
2018/08/30	117	29.14	3	28.95	29.10	114	22,854	0.50%	大買/鉅額交易
2018/08/29	5	29.08	10	29.12	29.10	-5	22,947	-0.02%
2018/08/28	8	29.30	4	29.36	28.90	4	23,098	0.02%
2018/08/27	32	29.04	22	28.94	29.25	10	23,249	0.04%
2018/08/24	79	28.76	56	28.65	28.80	23	23,183	0.10%
2018/08/23	39	28.90	40	28.72	28.95	-1	23,073	0.00%
2018/08/22	38	27.57	12	27.57	27.60	26	22,828	0.11%
2018/08/21	21	27.09	25	27.16	27.20	-4	22,932	-0.02%
2018/08/20	13	27.81	33	28.01	27.40	-20	23,086	-0.09%
2018/08/17	19	29.46	1	29.50	29.00	18	22,995	0.08%
2018/08/16	11	28.87	149	29.28	29.05	-138	23,348	-0.59%	大賣/鉅額交易
2018/08/15	52	29.69	13	29.43	29.35	39	23,421	0.17%
2018/08/14	13	30.23	13	30.51	30.50	0	23,514	0.00%
2018/08/13	25	30.20	145	29.43	29.85	-120	23,716	-0.51%	大賣/鉅額交易
2018/08/10	25	31.41	30	31.37	31.10	-5	23,821	-0.02%
2018/08/09	49	31.52	11	31.55	31.50	38	23,939	0.16%
2018/08/08	36	31.99	124	32.07	31.90	-88	24,118	-0.36%	大賣/
2018/08/07	73	32.21	54	32.23	32.00	19	24,418	0.08%
2018/08/06	44	32.69	60	32.76	33.00	-16	24,297	-0.07%
2018/08/03	179	32.41	61	32.44	32.00	118	24,510	0.48%	大買/鉅額交易
2018/08/02	60	32.17	33	32.19	32.20	27	24,651	0.11%
2018/08/01	62	31.31	55	31.42	32.20	7	25,327	0.03%
2018/07/31	21	30.70	16	30.94	30.40	5	25,290	0.02%
2018/07/30	29	30.58	12	30.78	30.40	17	25,140	0.07%
2018/07/27	13	30.80	15	30.90	30.90	-2	25,161	-0.01%
2018/07/26	24	30.14	31	30.07	30.25	-7	25,300	-0.03%
2018/07/25	26	29.37	21	29.55	30.00	5	25,565	0.02%
2018/07/24	8	29.17	7	29.11	29.35	1	25,400	0.00%
2018/07/23	19	29.28	10	29.16	29.05	9	25,313	0.04%
2018/07/20	5	30.54	1	30.65	30.25	4	25,076	0.02%
2018/07/19	6	30.02	1	30.00	29.95	5	24,901	0.02%
2018/07/18	6	29.90	8	29.84	30.10	-2	24,931	-0.01%
2018/07/17	25	29.48	20	29.56	29.10	5	24,825	0.02%
2018/07/16	20	30.38	12	30.59	30.00	8	24,839	0.03%
2018/07/13	10	31.09	5	31.21	31.00	5	24,691	0.02%
2018/07/12	43	30.64	34	30.82	31.00	9	24,774	0.04%
2018/07/11	8	30.66	5	30.00	30.75	3	24,952	0.01%
2018/07/10	15	30.54	10	30.54	30.35	5	25,171	0.02%
2018/07/09	25	30.93	5	30.98	31.15	20	26,232	0.08%
2018/07/06	2	30.65	30	31.00	30.80	-28	26,899	-0.10%
2018/07/05	26	31.33	38	30.99	30.65	-12	26,945	-0.04%
2018/07/04	18	32.11	15	31.98	31.95	3	26,993	0.01%
2018/07/03	10	32.82	16	33.12	32.50	-6	27,117	-0.02%
2018/07/02	10	32.54	10	32.65	32.55	0	26,962	0.00%
2018/06/29	5	32.09	3	32.08	32.35	2	27,093	0.01%
2018/06/28	28	32.10	45	32.16	31.65	-17	27,009	-0.06%
2018/06/27	19	32.79	6	32.68	32.30	13	26,950	0.05%
2018/06/26	43	32.27	47	32.25	32.55	-4	26,929	-0.01%
2018/06/25	15	33.14	22	33.12	33.00	-7	26,886	-0.03%
2018/06/22	29	33.52	9	33.58	33.15	20	26,980	0.07%
2018/06/21	58	35.64	60	35.46	34.60	-2	26,896	-0.01%
2018/06/20	53	34.91	46	34.95	35.60	7	26,861	0.03%
2018/06/19	73	36.00	35	35.96	34.90	38	26,765	0.14%
2018/06/15	216	38.35	174	38.01	37.70	42	26,255	0.16%	大買/大賣/
2018/06/14	247	37.70	198	37.95	38.90	49	24,915	0.20%	大買/大賣/
2018/06/13	290	35.06	122	35.02	35.40	168	22,937	0.73%	大買/大賣/鉅額交易
2018/06/12	11	34.59	28	33.99	33.80	-17	22,031	-0.08%
2018/06/11	22	33.00	6	32.92	32.75	16	21,673	0.07%
2018/06/08	8	33.46	19	33.64	33.40	-11	21,921	-0.05%
2018/06/07	18	33.81	187	33.69	33.65	-169	22,377	-0.76%	大賣/鉅額交易
2018/06/06	3	34.53	8	34.53	34.55	-5	22,251	-0.02%
2018/06/05	16	34.54	74	34.36	34.15	-58	22,400	-0.26%
2018/06/04	7	34.66	22	34.62	34.90	-15	22,455	-0.07%
2018/06/01	4	33.90	3	33.90	33.70	1	22,512	0.00%
2018/05/31	18	33.99	14	33.79	33.60	4	22,802	0.02%
2018/05/30	15	33.70	3	33.97	33.55	12	23,288	0.05%
2018/05/29	88	35.07	12	34.78	34.50	76	23,391	0.32%
2018/05/28	16	35.02	26	35.13	34.95	-10	23,570	-0.04%
2018/05/25	3	34.48	4	34.44	34.20	-1	23,415	0.00%
2018/05/24	24.1	33.81	35	34.26	34.45	-10.9	23,628	-0.05%
2018/05/23	7	33.53	0	0.00	33.15	7	23,605	0.03%
2018/05/22	10	33.80	5	33.55	33.40	5	23,453	0.02%
2018/05/21	31.1	33.70	31	33.70	33.80	0.1	23,377	0.00%
2018/05/18	58	33.40	53	33.21	32.70	5	23,167	0.02%
2018/05/17	13	33.27	12	33.18	33.30	1	23,090	0.00%
2018/05/16	11	33.34	4	33.31	33.10	7	23,046	0.03%
2018/05/15	26	34.43	36	34.49	33.80	-10	22,957	-0.04%
2018/05/14	22	34.45	8	34.18	34.15	14	23,036	0.06%
2018/05/11	13	34.58	27	34.70	34.10	-14	23,132	-0.06%
2018/05/10	12	33.92	25	33.98	33.80	-13	22,666	-0.06%
2018/05/09	106	33.64	99	33.66	33.20	7	22,350	0.03%	大買/
2018/05/08	48	32.30	81	32.46	32.80	-33	21,464	-0.15%
2018/05/07	9	31.02	5	30.92	30.95	4	21,176	0.02%
2018/05/04	10	31.25	3	31.42	30.95	7	21,506	0.03%
2018/05/03	21	31.64	22	31.86	31.75	-1	22,074	0.00%
2018/05/02	48	30.81	82	31.14	31.35	-34	21,805	-0.16%
2018/04/30	2	29.75	3	29.75	29.75	-1	21,501	0.00%
2018/04/27	36	29.30	1	29.40	29.30	35	21,559	0.16%
2018/04/26	44	29.26	38	29.77	29.00	6	21,626	0.03%
2018/04/25	81	29.91	52	29.93	30.10	29	21,588	0.13%
2018/04/24	25	30.44	10	29.99	30.00	15	21,592	0.07%
2018/04/23	9	31.36	13	31.14	31.00	-4	21,465	-0.02%
2018/04/20	18	32.06	26	32.18	32.10	-8	21,387	-0.04%
2018/04/19	3	31.75	4	31.79	31.70	-1	21,201	0.00%
2018/04/18	21	31.84	5	32.00	31.70	16	21,291	0.08%
2018/04/17	28	31.90	11	32.00	31.45	17	21,209	0.08%
2018/04/16	20	32.87	29	33.02	32.65	-9	21,189	-0.04%
2018/04/13	43	32.92	110	33.08	33.05	-67	21,166	-0.32%	大賣/
2018/04/12	49	30.94	61	30.86	31.35	-12	20,249	-0.06%
2018/04/11	8	28.99	13	29.14	28.50	-5	19,771	-0.03%
2018/04/10	6	29.50	13	29.40	29.40	-7	19,800	-0.04%
2018/04/09	26	29.52	1	29.20	29.00	25	19,934	0.13%
2018/04/03	5	30.01	5	30.07	30.20	0	19,923	0.00%
2018/04/02	13	30.71	14	30.60	30.45	-1	20,214	0.00%
2018/03/31	2	29.48	6	29.87	30.05	-4	20,072	-0.02%
2018/03/30	34	30.29	33	30.05	29.50	1	20,210	0.00%
2018/03/29	13	30.18	4	30.06	30.00	9	20,387	0.04%
2018/03/28	20	30.11	9	30.16	29.90	11	20,561	0.05%
2018/03/27	7	31.19	10	31.21	30.95	-3	20,417	-0.01%
2018/03/26	18	30.29	9	30.20	30.65	9	20,355	0.04%
2018/03/23	35	30.83	9	30.92	30.50	26	20,233	0.13%
2018/03/22	43	32.01	29	31.92	32.00	14	19,980	0.07%
2018/03/21	42	31.37	32	31.54	31.55	10	19,663	0.05%
2018/03/20	33	30.71	22	30.63	30.60	11	19,418	0.06%
2018/03/19	75	31.71	65	31.34	31.10	10	19,183	0.05%
2018/03/16	25	32.75	20	32.60	32.15	5	18,762	0.03%
2018/03/15	39	32.90	20	32.77	32.60	19	18,777	0.10%
2018/03/14	17	33.24	181	33.36	33.20	-164	18,836	-0.87%	大賣/鉅額交易
2018/03/13	103	33.35	29	33.12	32.95	74	18,651	0.40%	大買/
2018/03/12	37	32.45	24	32.28	32.25	13	18,307	0.07%
2018/03/09	209	32.20	53	31.96	31.90	156	18,457	0.85%	大買/鉅額交易
2018/03/08	12	32.00	10	32.19	32.25	2	18,686	0.01%
2018/03/07	55	32.71	44	31.98	31.85	11	18,602	0.06%
2018/03/06	35	33.21	24	32.79	32.80	11	18,614	0.06%
2018/03/05	59	34.20	38	34.71	33.10	21	18,739	0.11%
2018/03/02	65	33.66	57	34.04	34.70	8	18,481	0.04%
2018/03/01	40	34.18	33	34.45	33.85	7	18,503	0.04%
2018/02/27	24	35.08	18	34.52	34.00	6	18,561	0.03%
2018/02/26	21	35.07	7	35.34	34.80	14	19,253	0.07%
2018/02/23	30	34.20	39	34.93	35.85	-9	19,068	-0.05%
2018/02/22	9	33.33	2	33.30	33.30	7	19,016	0.04%
2018/02/21	18	33.85	22	34.21	33.80	-4	19,254	-0.02%
2018/02/12	33	33.67	23	33.17	33.05	10	19,375	0.05%
2018/02/09	15	32.31	15	32.90	33.35	0	19,537	0.00%
2018/02/08	34	34.66	27	34.32	34.30	7	19,637	0.04%
2018/02/07	16	35.69	19	35.34	34.95	-3	19,961	-0.02%
2018/02/06	32	35.11	38	34.66	34.65	-6	20,642	-0.03%
2018/02/05	45	35.70	61	36.42	37.20	-16	20,457	-0.08%
2018/02/02	46	36.06	45	36.01	35.85	1	20,599	0.00%
2018/02/01	6	35.68	4	35.96	35.65	2	21,815	0.01%
2018/01/31	15	36.20	6	35.93	36.20	9	22,319	0.04%
2018/01/30	16	37.08	8	36.82	37.15	8	22,530	0.04%
2018/01/29	5	35.50	18	35.69	36.45	-13	23,005	-0.06%
2018/01/26	101	36.50	50	36.22	34.90	51	23,509	0.22%	大買/
2018/01/25	20	38.70	20	38.13	38.00	0	22,966	0.00%
2018/01/24	14	38.28	13	38.30	38.25	1	23,424	0.00%
2018/01/23	3	38.70	0	0.00	38.50	3	23,505	0.01%
2018/01/22	4	38.81	8	39.03	39.15	-4	23,584	-0.02%
2018/01/19	0	0.00	5	38.55	38.75	-5	23,547	-0.02%
2018/01/18	2	38.53	2	38.85	38.30	0	23,471	0.00%
2018/01/17	4	38.81	0	0.00	38.70	4	23,421	0.02%
2018/01/16	57	39.20	6	38.91	39.20	51	23,463	0.22%
2018/01/15	13	39.19	4	38.95	38.90	9	23,448	0.04%
2018/01/12	17	39.20	13	39.31	39.60	4	23,531	0.02%
2018/01/11	13	38.24	5	38.49	38.20	8	23,511	0.03%
2018/01/10	27	38.21	24	38.45	38.00	3	23,773	0.01%
2018/01/09	33	39.97	10	40.42	39.65	23	23,536	0.10%
2018/01/08	30	41.90	30	41.86	41.80	0	23,289	0.00%
2018/01/05	33	40.82	37	41.26	40.80	-4	22,986	-0.02%
2018/01/04	22	39.95	18	39.91	40.00	4	22,763	0.02%
2018/01/03	23	39.96	20	39.32	39.00	3	22,867	0.01%
2018/01/02	10	39.59	18	39.23	40.00	-8	22,745	-0.04%

〈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

大昌券商分點個股進出
大昌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

大昌 券商分點個股進出 大昌 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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析