華通 (2313)-國票-北投券商分點個股進出

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
73.2
漲跌
▲0.3
漲幅
+0.41%
成交量
11,169張
產業
上市電子零組件類股
1847人加入追蹤

立即追蹤
本地時間:14:30(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－國票-北投券商分點個股進出

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

國票-北投券商分點個股進出
國票-北投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	2	73.35	14	73.13	73.20	-12	25,482	-0.05%
2024/05/30	7.3	73.04	1	73.40	72.90	6.3	25,724	0.02%
2024/05/29	0	0.00	21	75.30	75.00	-21	26,301	-0.08%
2024/05/28	5.4	75.77	0	0.00	74.80	5.4	26,758	0.02%
2024/05/27	4.3	76.38	2	76.70	76.30	2.3	26,944	0.01%
2024/05/24	2	76.65	0	0.00	76.10	2	27,412	0.01%
2024/05/23	6	80.87	28	81.15	78.20	-22	27,572	-0.08%
2024/05/22	3	79.97	5	79.82	79.60	-2	29,136	-0.01%
2024/05/21	0	0.00	5.1	79.92	79.80	-5.1	30,395	-0.02%
2024/05/20	4	77.53	3	77.77	77.70	1	29,956	0.00%
2024/05/17	0	75.60	0	0.00	76.00	0	29,938	0.00%
2024/05/16	11	75.22	18	75.46	76.30	-7	29,861	-0.02%
2024/05/15	1	71.50	0	0.00	71.10	1	29,332	0.00%
2024/05/14	1	70.80	1	71.50	71.20	0	29,484	0.00%
2024/05/13	13	70.92	1	71.20	71.00	12	29,761	0.04%
2024/05/10	18	72.13	1	72.10	72.50	17	29,802	0.06%
2024/05/09	2	79.05	3	79.83	78.80	-1	28,883	0.00%
2024/05/08	1	78.80	1	78.50	78.80	0	28,829	0.00%
2024/05/07	2	78.20	1	78.50	78.30	1	28,909	0.00%
2024/05/06	2	77.05	2	78.80	77.00	0	28,872	0.00%
2024/05/03	11	79.53	14	79.39	78.00	-3	28,843	-0.01%
2024/04/30	2	78.10	2	77.85	77.20	0	29,353	0.00%
2024/04/29	1	76.63	5	77.66	77.80	-4	29,672	-0.01%
2024/04/26	3	77.27	2	76.81	77.60	1	29,786	0.00%
2024/04/25	1	75.00	1	75.01	75.00	0	29,631	0.00%
2024/04/24	0	74.50	0	0.00	74.30	0	29,751	0.00%
2024/04/23	39	74.04	0.1	73.10	72.90	39	29,834	0.13%
2024/04/22	3	75.00	5	74.70	73.80	-2	29,948	-0.01%
2024/04/19	2	76.00	2	77.00	76.10	0	29,858	0.00%
2024/04/17	0	0.00	1	78.00	78.00	-1	29,828	0.00%
2024/04/16	11	76.60	0	0.00	76.60	11	29,938	0.04%
2024/04/15	1	80.60	2	80.80	79.70	-1	29,832	0.00%
2024/04/12	2	81.80	3	81.80	81.90	-1	29,842	0.00%
2024/04/11	5	81.36	14	80.88	80.20	-9	29,737	-0.03%
2024/04/10	15	82.69	35	81.95	81.80	-20	29,707	-0.07%
2024/04/09	6	81.47	5	81.62	81.40	1	29,710	0.00%
2024/04/08	17	82.96	15	82.81	83.50	2	29,554	0.01%
2024/04/03	2	79.60	0	0.00	79.60	2	29,085	0.01%
2024/04/02	2	80.50	3	80.53	80.20	-1	29,292	0.00%
2024/04/01	9	81.08	5	79.50	79.20	4	29,279	0.01%
2024/03/29	3	80.32	7	80.64	80.40	-4	29,170	-0.01%
2024/03/28	5	78.86	8	78.74	78.20	-3	29,054	-0.01%
2024/03/27	2	77.30	1	78.50	77.70	1	29,268	0.00%
2024/03/26	20	77.80	5	75.90	75.90	15	29,380	0.05%
2024/03/25	2	80.19	3	80.43	80.00	-1	29,320	0.00%
2024/03/22	8	79.44	1	79.50	79.50	7	29,473	0.02%
2024/03/21	2	79.90	2	79.40	79.40	0	29,535	0.00%
2024/03/20	5	79.88	4	81.25	78.40	1	29,906	0.00%
2024/03/19	7	81.10	4	82.23	81.00	3	31,496	0.01%
2024/03/18	1	79.70	14	81.19	82.10	-13	32,411	-0.04%
2024/03/15	5	78.50	1	78.60	77.70	4	32,922	0.01%
2024/03/14	2	79.26	3	79.50	78.70	-1	32,926	0.00%
2024/03/13	11	82.24	12	81.44	81.20	-1	32,844	0.00%
2024/03/12	10	84.15	23	84.20	82.40	-13	32,839	-0.04%
2024/03/11	35	80.77	42.1	81.18	82.00	-7.1	31,964	-0.02%
2024/03/08	10	76.47	9	77.46	75.60	1	30,884	0.00%
2024/03/07	20	77.97	41	77.74	76.20	-21	31,035	-0.07%
2024/03/06	4	77.72	9.1	77.99	77.60	-5.1	30,914	-0.02%
2024/03/05	3	76.87	3.1	77.20	76.40	0	31,431	0.00%
2024/03/04	23	77.34	40	77.35	77.00	-17	32,972	-0.05%
2024/03/01	3	73.90	4	73.88	74.30	-1	34,387	0.00%
2024/02/29	13	75.92	1	75.20	76.10	12	35,913	0.03%
2024/02/27	20.1	76.11	21	76.71	75.40	-1	37,024	0.00%
2024/02/26	15.1	77.30	0	0.00	77.20	15.1	37,017	0.04%
2024/02/23	22.1	79.23	22.1	79.45	78.40	0	37,294	0.00%
2024/02/22	29	76.90	77.1	77.44	80.10	-48.1	37,042	-0.13%
2024/02/21	3	72.36	9	72.09	72.90	-6	36,963	-0.02%
2024/02/20	24	72.73	7	72.59	72.70	17	37,178	0.05%
2024/02/19	0	0.00	7	71.31	71.00	-7	37,102	-0.02%
2024/02/16	0	72.30	1	72.20	72.00	-1	37,364	0.00%
2024/02/15	33	71.19	0	0.00	71.00	33	37,615	0.09%
2024/02/05	14	71.50	23	71.40	71.60	-9	38,983	-0.02%
2024/02/02	13	70.48	6	71.60	70.20	7	40,232	0.02%
2024/02/01	0	69.80	0	0.00	70.00	0	40,191	0.00%
2024/01/31	31	69.99	0	0.00	69.50	31	40,454	0.08%
2024/01/30	3	71.00	1	71.70	70.50	2	40,550	0.00%
2024/01/29	31	69.62	3	70.73	71.00	28	40,656	0.07%
2024/01/26	1	68.70	4	69.00	69.00	-3	40,985	-0.01%
2024/01/25	5	70.32	0	0.00	69.80	5	41,188	0.01%
2024/01/24	3	70.83	4	70.58	70.40	-1	40,982	0.00%
2024/01/23	2	69.20	2	69.30	69.70	0	40,968	0.00%
2024/01/22	3	67.34	6	67.70	66.90	-3	40,683	-0.01%
2024/01/19	8	66.99	4	66.95	67.40	4	40,499	0.01%
2024/01/18	2	65.76	20	65.72	65.50	-18	40,505	-0.04%
2024/01/17	3	68.90	3	68.20	68.00	0	40,429	0.00%
2024/01/16	13	69.41	3	69.43	69.50	10	40,321	0.02%
2024/01/15	4	67.85	1	66.50	67.90	3	40,266	0.01%
2024/01/12	11	66.45	1	66.30	66.40	10	40,339	0.02%
2024/01/11	2	67.90	0	0.00	67.30	2	40,304	0.00%
2024/01/10	2	67.30	1	67.20	68.00	1	40,527	0.00%
2024/01/09	1	68.30	1	68.50	67.90	0	41,032	0.00%
2024/01/08	6	68.62	7	68.39	69.00	-1	41,031	0.00%
2024/01/05	0	0.00	1	69.20	69.20	-1	41,117	0.00%
2024/01/03	1	69.00	0	0.00	69.00	1	41,492	0.00%
2024/01/02	11	69.25	0	0.00	69.20	11	41,369	0.03%
2023/12/29	11	70.20	23	70.43	70.70	-12	41,584	-0.03%
2023/12/28	7	71.41	14	71.14	70.80	-7	41,629	-0.02%
2023/12/27	3	72.90	3	72.83	72.80	0	41,882	0.00%
2023/12/26	2	72.79	12	72.08	72.50	-10	42,037	-0.02%
2023/12/25	2	72.60	3	72.80	71.50	-1	42,320	0.00%
2023/12/22	9	72.77	2	73.20	72.10	7	42,424	0.02%
2023/12/21	11	73.36	10	73.17	73.30	1	42,481	0.00%
2023/12/20	3	71.70	2	72.05	72.00	1	42,524	0.00%
2023/12/19	4	71.00	2	71.35	70.90	2	42,868	0.00%
2023/12/18	2	72.05	1	73.40	71.60	1	43,549	0.00%
2023/12/15	5	73.66	15	73.17	72.90	-10	44,545	-0.02%
2023/12/14	112.1	76.26	91	76.32	74.50	21.1	46,545	0.05%	大買/
2023/12/13	14	73.21	32	73.17	74.40	-18	46,806	-0.04%
2023/12/12	18	71.18	54	71.24	70.90	-36	47,561	-0.08%
2023/12/11	3	69.03	151	69.56	69.00	-148	47,292	-0.31%	大賣/鉅額交易
2023/12/08	9	69.59	7	69.36	69.00	2	47,602	0.00%
2023/12/07	18	69.77	16	69.21	69.20	2	48,515	0.00%
2023/12/06	21	71.60	1	71.09	71.10	20	48,288	0.04%
2023/12/05	0	71.90	6	71.50	71.90	-6	48,248	-0.01%
2023/12/04	21	74.16	36	74.57	72.90	-15	48,965	-0.03%
2023/12/01	3	72.03	2	72.05	72.10	1	50,497	0.00%
2023/11/30	33	73.52	12	73.72	73.30	21	49,705	0.04%
2023/11/29	41	74.60	163	73.89	74.80	-122	48,693	-0.25%	大賣/鉅額交易
2023/11/28	12	72.00	23.1	72.36	74.20	-11.1	46,827	-0.02%
2023/11/27	48.1	69.05	84	69.73	69.70	-36	44,777	-0.08%
2023/11/24	35	66.90	40	67.35	67.60	-5	42,790	-0.01%
2023/11/22	10	64.63	13	64.63	64.70	-3	40,597	-0.01%
2023/11/21	28	65.79	26	65.08	64.50	2	39,860	0.00%
2023/11/20	43	61.67	59	60.57	63.00	-16	38,050	-0.04%
2023/11/17	31	57.42	18	57.74	59.00	13	36,572	0.04%
2023/11/16	12	57.28	2.1	56.61	57.20	10	36,094	0.03%
2023/11/15	7	57.84	5.1	57.88	57.10	2	35,884	0.01%
2023/11/14	4	57.68	5	58.50	57.70	-1	35,570	0.00%
2023/11/13	16	58.87	40.1	59.67	59.10	-24	35,109	-0.07%
2023/11/10	18	58.25	23	57.07	57.20	-5	33,434	-0.01%
2023/11/09	8	54.75	6	54.89	54.80	2	31,750	0.01%
2023/11/08	8	54.70	15	55.09	54.90	-7	31,548	-0.02%
2023/11/07	2	54.50	8	54.38	54.40	-6	31,258	-0.02%
2023/11/06	5	54.38	2	55.30	53.90	3	31,127	0.01%
2023/11/03	29	54.72	19	54.47	54.40	10	30,839	0.03%
2023/11/02	1	54.90	9	54.30	54.10	-8	30,609	-0.03%
2023/11/01	7	53.09	2	52.80	52.70	5	30,568	0.02%
2023/10/31	5	53.98	5	53.70	52.80	0	30,502	0.00%
2023/10/30	8	53.16	7	53.47	53.50	1	30,046	0.00%
2023/10/27	0	0.00	3	52.40	52.20	-3	29,963	-0.01%
2023/10/26	15	52.21	1	52.90	52.20	14	30,052	0.05%
2023/10/25	1	53.70	8	53.71	53.70	-7	29,867	-0.02%
2023/10/24	1.3	52.85	2	52.95	52.90	-0.7	29,717	0.00%
2023/10/23	0	0.00	0	52.80	52.70	0	29,641	0.00%
2023/10/20	3	51.63	0	0.00	52.10	3	29,565	0.01%
2023/10/19	13	51.84	20	52.47	52.30	-7	29,457	-0.02%
2023/10/18	6	52.02	0	0.00	52.10	6	29,411	0.02%
2023/10/17	15	54.77	43	54.89	53.90	-28	29,148	-0.10%
2023/10/16	0	0.00	1	53.40	53.30	-1	28,656	0.00%
2023/10/13	15	52.79	0	0.00	53.20	15	28,854	0.05%
2023/10/12	19	53.98	15	53.93	54.20	4	29,327	0.01%
2023/10/11	4	52.60	3	53.03	52.20	1	28,844	0.00%
2023/10/06	12	52.12	11	52.95	51.80	1	28,703	0.00%
2023/10/05	20	53.03	31	53.68	52.60	-11	28,592	-0.04%
2023/10/04	6	51.29	5	52.04	52.10	1	28,224	0.00%
2023/10/03	23.8	52.50	1	52.40	52.00	22.8	28,024	0.08%
2023/10/02	12	54.35	109	53.66	54.30	-97	27,611	-0.35%	大賣/
2023/09/28	113.3	53.56	12	53.50	53.00	101.3	27,410	0.37%	大買/鉅額交易
2023/09/27	2	53.75	16	53.84	53.80	-14	27,321	-0.05%
2023/09/26	26	55.02	1	54.70	54.30	25	26,988	0.09%
2023/09/25	20	54.95	0	0.00	54.70	20	26,553	0.08%
2023/09/22	10	54.79	23	54.77	55.60	-13	26,212	-0.05%
2023/09/21	27	55.41	28	55.60	55.50	-1	25,657	0.00%
2023/09/20	46	56.87	25	57.73	56.60	21	24,776	0.08%
2023/09/19	30	58.24	58	58.78	56.90	-28	23,512	-0.12%
2023/09/18	54	57.46	50	57.30	57.60	4	20,843	0.02%
2023/09/15	34	54.39	49	53.67	54.40	-15	18,459	-0.08%
2023/09/14	14	50.54	22	50.79	50.80	-8	16,435	-0.05%
2023/09/13	16	50.41	9	50.40	50.40	7	15,673	0.04%
2023/09/12	67	50.95	24	50.35	50.80	43	15,093	0.28%
2023/09/11	39	48.32	22	48.75	48.20	17	13,942	0.12%
2023/09/08	13	48.18	1	49.25	48.85	12	13,491	0.09%
2023/09/07	54	49.50	24	50.12	48.80	30	13,015	0.23%
2023/09/06	87	48.23	144	48.60	50.40	-57	11,877	-0.48%	大賣/
2023/09/05	82	46.01	40	46.09	46.10	42	9,507	0.44%
2023/09/04	28	45.35	1	44.95	45.45	27	9,471	0.29%
2023/09/01	17	45.01	1	44.95	45.00	16	9,543	0.17%
2023/08/31	161	45.85	1	45.75	45.30	160	9,583	1.67%	大買/鉅額交易
2023/08/30	2	45.00	1	45.15	44.95	1	9,402	0.01%
2023/08/28	0	0.00	1	43.70	43.70	-1	9,540	-0.01%
2023/08/25	0.1	43.60	30	43.50	43.50	-29.9	9,605	-0.31%
2023/08/23	30.1	43.47	0	43.45	43.45	30.1	9,875	0.30%
2023/08/22	6	42.50	11	42.73	42.75	-5	10,159	-0.05%
2023/08/21	15	42.43	0	0.00	42.50	15	10,296	0.15%
2023/08/18	0	0.00	1	42.55	42.55	-1	10,314	-0.01%
2023/08/17	1	43.70	0	0.00	43.75	1	10,360	0.01%
2023/08/16	0	43.40	0	0.00	43.50	0	10,462	0.00%
2023/08/11	2.3	44.65	0	0.00	44.70	2.3	10,691	0.02%
2023/08/10	0	0.00	2	45.25	44.95	-2	10,763	-0.02%
2023/08/09	12	45.72	0	0.00	46.00	12	10,677	0.11%
2023/08/08	2	47.15	5	46.31	45.90	-3	10,711	-0.03%
2023/08/07	1	46.50	5	46.44	46.45	-4	10,484	-0.04%
2023/08/04	0.2	44.55	0	0.00	44.40	0.2	10,243	0.00%
2023/08/02	0.2	44.75	1	44.80	44.70	-0.8	10,258	-0.01%
2023/08/01	1	45.05	1	45.90	45.00	0	10,265	0.00%
2023/07/31	2	45.95	1	45.95	45.50	1	10,246	0.01%
2023/07/27	14	45.06	12	45.11	45.05	2	10,160	0.02%
2023/07/25	0	0.00	1	45.55	45.95	-1	10,081	-0.01%
2023/07/24	0.3	44.92	1	45.25	44.65	-0.7	10,070	-0.01%
2023/07/21	1	44.80	0	0.00	45.00	1	10,087	0.01%
2023/07/20	2	45.20	0	0.00	45.45	2	10,106	0.02%
2023/07/19	7	46.94	1	46.25	45.70	6	10,253	0.06%
2023/07/18	2	48.23	12	48.09	48.10	-10	10,109	-0.10%
2023/07/17	18	48.16	21	47.16	48.50	-3	9,815	-0.03%
2023/07/14	2	45.65	0	0.00	45.70	2	9,152	0.02%
2023/07/13	2	46.20	16	46.24	45.70	-14	9,333	-0.15%
2023/07/12	0	0.00	4	45.80	45.75	-4	9,272	-0.04%
2023/07/11	0	0.00	2	45.58	45.60	-2	9,261	-0.02%
2023/07/07	0	0.00	1	45.55	45.60	-1	9,657	-0.01%
2023/07/06	11	45.69	2	46.00	45.50	9	9,681	0.09%
2023/07/05	17	46.04	1	45.95	46.10	16	9,675	0.17%
2023/07/04	1	44.70	15	44.50	44.95	-14	9,335	-0.15%
2023/07/03	16	44.95	0	0.00	44.90	16	9,327	0.17%
2023/06/30	0	0.00	10	44.85	44.40	-10	9,374	-0.11%
2023/06/29	1	44.70	0	0.00	44.80	1	9,460	0.01%
2023/06/28	1	45.00	7	44.87	44.85	-6	9,328	-0.06%
2023/06/27	1	43.65	9	44.10	44.10	-8	9,185	-0.09%
2023/06/26	10	43.80	0	0.00	43.75	10	9,152	0.11%
2023/06/20	0	0.00	6	43.40	43.30	-6	9,402	-0.06%
2023/06/14	1	43.70	0	0.00	43.65	1	9,525	0.01%
2023/06/12	0	0.00	1	43.95	43.80	-1	9,732	-0.01%
2023/06/08	15	44.00	11	43.78	44.05	4	9,938	0.04%
2023/06/07	2	44.50	1	44.50	44.10	1	10,081	0.01%
2023/06/06	21	44.55	1	44.50	44.50	20	10,034	0.20%
2023/06/05	10	44.65	0	0.00	44.10	10	10,009	0.10%
2023/06/02	3	44.57	7	44.61	44.35	-4	10,128	-0.04%
2023/06/01	10	44.40	0	0.00	44.45	10	10,087	0.10%
2023/05/31	0	0.00	1	44.20	44.10	-1	10,077	-0.01%
2023/05/30	2	43.78	1	44.00	44.10	1	10,040	0.01%
2023/05/29	2	44.65	4	44.40	44.30	-2	9,999	-0.02%
2023/05/26	5	44.30	12	43.74	44.25	-7	9,907	-0.07%
2023/05/25	0	0.00	1	43.35	43.35	-1	9,676	-0.01%
2023/05/24	2	42.28	1	42.40	42.60	1	9,602	0.01%
2023/05/23	2	42.55	3	42.15	42.20	-1	9,612	-0.01%
2023/05/22	4	43.08	1	42.95	42.75	3	9,467	0.03%
2023/05/19	4	42.94	2	43.35	43.50	2	9,372	0.02%
2023/05/16	0	0.00	1	41.85	41.80	-1	9,105	-0.01%
2023/05/15	0	0.00	0	42.25	42.20	0	8,984	0.00%
2023/05/09	0	0.00	1	43.85	43.75	-1	9,083	-0.01%
2023/05/08	0	0.00	0	43.60	43.75	0	9,201	0.00%
2023/05/04	0	0.00	1	43.35	43.35	-1	9,454	-0.01%
2023/04/24	13	42.35	1	41.75	41.75	12	10,012	0.12%
2023/04/21	10	43.15	0	0.00	43.00	10	9,978	0.10%
2023/04/20	1	43.65	0	0.00	43.70	1	10,046	0.01%
2023/04/19	45	44.47	0	0.00	43.80	45	10,141	0.44%
2023/04/18	31	44.97	2	44.88	44.60	29	10,097	0.29%
2023/04/13	1	43.90	0	0.00	44.00	1	9,974	0.01%
2023/04/12	2	46.40	0	0.00	46.35	2	9,686	0.02%
2023/04/11	0	0.00	1	46.90	46.85	-1	9,416	-0.01%
2023/04/10	1	46.90	0	0.00	46.90	1	9,359	0.01%
2023/04/07	0	0.00	10	46.40	46.40	-10	9,218	-0.11%
2023/03/30	2	46.60	1	46.30	46.30	1	9,245	0.01%
2023/03/28	20	45.60	2	45.60	45.55	18	9,237	0.19%
2023/03/27	1	45.60	3	45.93	45.95	-2	9,255	-0.02%
2023/03/24	1	45.10	1	45.80	45.65	0	9,358	0.00%
2023/03/22	1	44.95	0	0.00	45.10	1	9,177	0.01%
2023/03/16	1	43.70	0	0.00	43.10	1	9,527	0.01%
2023/03/15	4	44.43	1	44.55	44.20	3	9,696	0.03%
2023/03/14	1	44.60	0	0.00	44.50	1	9,815	0.01%
2023/03/10	0	0.00	3	45.25	45.25	-3	10,005	-0.03%
2023/03/08	0	0.00	1	46.85	47.00	-1	10,252	-0.01%
2023/03/06	0	0.00	1	46.25	46.10	-1	10,195	-0.01%
2023/03/03	0	0.00	1	46.80	46.75	-1	10,145	-0.01%
2023/03/02	1	46.20	0	0.00	46.45	1	10,170	0.01%
2023/03/01	3	46.05	1	45.25	46.00	2	10,181	0.02%
2023/02/24	2	45.70	0	0.00	45.60	2	10,192	0.02%
2023/02/22	1	45.95	0	0.00	45.95	1	10,395	0.01%
2023/02/21	0	0.00	3	46.48	46.20	-3	10,715	-0.03%
2023/02/17	3	46.58	102	46.48	46.60	-99	11,200	-0.88%	大賣/
2023/02/13	1	45.50	0	0.00	45.40	1	12,395	0.01%
2023/02/10	0	0.00	3	45.70	45.70	-3	12,674	-0.02%
2023/02/07	3	45.77	0	0.00	45.70	3	13,138	0.02%
2023/02/02	1	46.75	100	46.50	46.75	-99	13,041	-0.76%
2023/02/01	0	0.00	2	46.18	46.55	-2	12,888	-0.02%
2023/01/31	2	45.60	7	45.57	45.55	-5	12,883	-0.04%
2023/01/30	5	45.05	2	45.15	45.10	3	12,927	0.02%
2023/01/17	4	44.25	0	0.00	44.25	4	12,752	0.03%
2023/01/16	0	0.00	1	43.30	44.00	-1	12,837	-0.01%
2023/01/12	4	44.04	1	44.05	44.10	3	12,946	0.02%
2023/01/10	1	44.70	2	44.45	44.70	-1	12,793	-0.01%
2023/01/09	1	44.65	0	0.00	45.10	1	12,780	0.01%
2023/01/06	1	43.95	0	0.00	44.30	1	12,731	0.01%
2023/01/03	1	45.05	0	0.00	45.55	1	13,039	0.01%
2022/12/30	1	45.15	0	0.00	44.50	1	13,197	0.01%
2022/12/29	1	44.50	0	0.00	45.00	1	13,400	0.01%
2022/12/28	2	44.95	0	0.00	44.80	2	13,534	0.01%
2022/12/27	1	46.55	0	0.00	46.40	1	13,495	0.01%
2022/12/23	18	45.63	1	45.55	45.95	17	13,646	0.12%
2022/12/22	39	46.44	0	0.00	46.45	39	13,669	0.29%
2022/12/21	1	46.65	1	46.55	46.65	0	13,819	0.00%
2022/12/20	5	47.27	0	0.00	46.60	5	13,914	0.04%
2022/12/19	1	48.25	0	0.00	47.95	1	13,947	0.01%
2022/12/16	1	48.85	0	0.00	48.90	1	14,020	0.01%
2022/12/14	25	47.85	0	0.00	47.80	25	14,194	0.18%
2022/12/13	0	0.00	1	47.75	47.75	-1	14,220	-0.01%
2022/12/12	4	47.90	0	0.00	48.05	4	14,278	0.03%
2022/12/09	1	49.44	26	49.33	48.80	-25	14,409	-0.17%
2022/12/07	159	50.51	0	0.00	49.10	159	14,834	1.07%	大買/鉅額交易
2022/12/06	0	0.00	31	51.13	51.10	-31	14,662	-0.21%
2022/12/05	10	51.30	11	51.15	51.30	-1	14,559	-0.01%
2022/12/02	15	51.05	5	51.10	51.10	10	14,565	0.07%
2022/11/30	0	0.00	8	48.97	49.55	-8	14,656	-0.05%
2022/11/25	1	48.25	0	0.00	48.05	1	14,962	0.01%
2022/11/24	3	48.55	1	48.35	48.35	2	15,216	0.01%
2022/11/23	11	48.10	0	0.00	48.05	11	15,817	0.07%
2022/11/18	2	48.48	1	49.45	48.40	1	16,831	0.01%
2022/11/17	2	49.00	14	48.94	49.00	-12	16,712	-0.07%
2022/11/16	2	47.73	3	47.77	48.15	-1	16,425	-0.01%
2022/11/15	17	47.88	12	48.08	48.00	5	16,220	0.03%
2022/11/14	2	47.33	1	48.10	47.40	1	16,185	0.01%
2022/11/11	15	48.45	116	48.13	47.95	-101	16,145	-0.63%	大賣/鉅額交易
2022/11/10	12	46.21	8	46.44	46.20	4	16,227	0.02%
2022/11/09	4	46.14	11	46.09	46.05	-7	16,358	-0.04%
2022/11/08	67	45.63	25	45.52	45.10	42	16,292	0.26%
2022/11/07	53	44.81	40	45.04	44.80	13	16,260	0.08%
2022/11/04	51	45.90	0	0.00	46.00	51	16,184	0.32%
2022/11/03	5	45.82	3	44.48	46.15	2	16,373	0.01%
2022/11/02	1	45.00	1	44.95	44.95	0	16,566	0.00%
2022/11/01	1	44.40	1	43.60	44.40	0	17,113	0.00%
2022/10/31	2	43.70	3	43.32	43.70	-1	17,771	-0.01%
2022/10/28	1	42.45	1	42.60	42.10	0	17,980	0.00%
2022/10/27	0	0.00	2	42.85	42.85	-2	18,148	-0.01%
2022/10/26	2	41.68	1	43.35	41.35	1	18,045	0.01%
2022/10/25	2	43.70	0	0.00	43.15	2	17,911	0.01%
2022/10/24	0	0.00	4	44.51	43.80	-4	17,985	-0.02%
2022/10/21	5	43.62	1	43.95	43.25	4	17,961	0.02%
2022/10/20	5	43.43	0	0.00	43.50	5	17,999	0.03%
2022/10/18	1	45.35	2	45.28	45.35	-1	17,953	-0.01%
2022/10/14	2	44.93	3	45.00	44.80	-1	18,179	-0.01%
2022/10/13	3	43.73	5	44.90	43.20	-2	18,510	-0.01%
2022/10/12	2	44.75	3	45.00	45.00	-1	18,730	-0.01%
2022/10/11	1	44.00	0	0.00	43.30	1	18,873	0.01%
2022/10/07	1	46.80	0	0.00	46.35	1	19,401	0.01%
2022/10/05	0	0.00	41	46.55	46.55	-41	19,665	-0.21%
2022/10/03	1	44.50	0	0.00	44.25	1	19,639	0.01%
2022/09/30	0	0.00	4	43.73	45.20	-4	19,846	-0.02%
2022/09/29	1	44.55	1	44.40	44.40	0	20,194	0.00%
2022/09/28	41	44.28	53	44.44	43.80	-12	20,476	-0.06%
2022/09/27	2	46.20	2	46.35	46.75	0	20,371	0.00%
2022/09/26	1	45.40	1	45.70	45.25	0	20,339	0.00%
2022/09/23	3	47.97	3	47.95	47.30	0	20,358	0.00%
2022/09/22	58	47.22	6	47.15	47.60	52	20,396	0.25%
2022/09/21	33	47.68	68	47.15	46.90	-35	20,453	-0.17%
2022/09/20	17	48.69	0	0.00	48.50	17	20,344	0.08%
2022/09/19	21	48.42	6	48.62	48.45	15	20,397	0.07%
2022/09/16	1	48.15	55	48.90	48.25	-54	20,579	-0.26%
2022/09/15	0	0.00	1	48.80	48.60	-1	20,553	0.00%
2022/09/14	113	49.01	51	48.56	49.15	62	20,633	0.30%	大買/
2022/09/13	1	50.70	0	0.00	50.50	1	20,251	0.00%
2022/09/12	1	51.90	3	52.30	51.60	-2	20,199	-0.01%
2022/09/08	0	0.00	1	51.40	51.40	-1	20,424	0.00%
2022/09/06	5	51.10	2	51.35	50.30	3	20,848	0.01%
2022/09/05	1	51.70	2	51.60	51.70	-1	20,563	0.00%
2022/09/02	1	51.00	1	50.90	50.50	0	20,388	0.00%
2022/09/01	9	51.37	2	51.05	50.70	7	20,511	0.03%
2022/08/31	3	52.70	2	52.85	52.70	1	20,509	0.00%
2022/08/30	24	52.94	15	53.11	53.40	9	20,767	0.04%
2022/08/29	4	49.46	3	51.00	51.70	1	20,825	0.00%
2022/08/26	3	52.17	10	52.19	52.40	-7	20,422	-0.03%
2022/08/25	1	50.90	3	51.13	50.90	-2	20,349	-0.01%
2022/08/24	3	50.50	1	50.80	50.60	2	20,530	0.01%
2022/08/22	1	50.50	0	50.50	50.00	1	20,561	0.00%
2022/08/19	0	0.00	13	50.02	50.30	-13	20,739	-0.06%
2022/08/18	6	49.05	5	49.21	49.55	1	20,715	0.00%
2022/08/17	14.1	49.70	5	49.98	48.80	9.1	20,751	0.04%
2022/08/16	0	0.00	1	51.70	52.00	-1	20,481	0.00%
2022/08/15	0	0.00	1	51.80	51.00	-1	20,407	0.00%
2022/08/12	7	51.77	7	51.13	51.10	0	20,771	0.00%
2022/08/11	2	51.00	1	51.90	50.90	1	21,178	0.00%
2022/08/10	5	51.20	5	50.94	51.20	0	21,436	0.00%
2022/08/09	2	50.90	2	50.60	50.70	0	21,796	0.00%
2022/08/08	3	50.33	14	50.01	50.70	-11	22,056	-0.05%
2022/08/05	44	49.28	25	49.23	49.15	19	22,060	0.09%
2022/08/04	5	48.52	10	48.59	48.55	-5	21,423	-0.02%
2022/08/03	7	48.04	1	47.60	48.45	6	21,273	0.03%
2022/08/02	1	47.50	1	47.95	47.55	0	21,266	0.00%
2022/08/01	1	48.55	1	48.95	48.50	0	21,359	0.00%
2022/07/29	1	48.70	1	48.20	48.70	0	21,701	0.00%
2022/07/28	2	48.08	2	48.08	47.65	0	21,938	0.00%
2022/07/27	1	47.50	1	48.00	48.10	0	21,884	0.00%
2022/07/26	3	48.33	1	48.50	47.95	2	21,804	0.01%
2022/07/25	1	48.90	2	48.85	48.90	-1	21,976	0.00%
2022/07/22	2	49.60	2	48.65	49.10	0	22,002	0.00%
2022/07/21	6	49.27	1	49.70	49.35	5	22,092	0.02%
2022/07/20	6	50.42	14	50.30	49.70	-8	22,151	-0.04%
2022/07/19	7	49.63	7	49.49	49.65	0	21,948	0.00%
2022/07/18	10	49.02	9	48.94	48.80	1	21,669	0.00%
2022/07/15	5	48.17	14	48.49	48.50	-9	21,507	-0.04%
2022/07/14	6	46.64	6	45.53	47.00	0	21,021	0.00%
2022/07/13	2	44.15	3	44.15	44.15	-1	20,835	0.00%
2022/07/12	2	43.23	2	42.55	42.55	0	20,926	0.00%
2022/07/11	2	43.90	7	44.11	43.90	-5	21,110	-0.02%
2022/07/08	1	44.20	1	44.30	44.20	0	21,589	0.00%
2022/07/07	2	43.80	19	43.82	43.80	-17	21,699	-0.08%
2022/07/06	22	43.19	1	43.40	41.95	21	21,471	0.10%
2022/07/05	1	41.45	6	41.63	41.75	-5	21,434	-0.02%
2022/07/01	3	42.22	3	41.50	41.00	0	21,857	0.00%
2022/06/30	1	43.40	1	44.50	43.40	0	21,931	0.00%
2022/06/29	1	44.20	0	0.00	44.55	1	22,013	0.00%
2022/06/28	2	45.33	3	45.72	45.00	-1	22,163	0.00%
2022/06/27	14	46.50	19	46.64	46.50	-5	22,719	-0.02%
2022/06/24	10	46.41	9	46.03	46.20	1	23,509	0.00%
2022/06/23	8	45.28	14	45.07	45.25	-6	23,990	-0.03%
2022/06/22	1	44.60	5	44.73	44.60	-4	24,797	-0.02%
2022/06/21	1	46.20	2	45.73	46.20	-1	25,328	0.00%
2022/06/17	3	46.25	2	45.90	45.90	1	26,249	0.00%
2022/06/16	8	48.59	7	48.44	47.60	1	26,095	0.00%
2022/06/15	3	48.37	4	48.76	48.25	-1	26,077	0.00%
2022/06/14	6	47.88	4	47.86	48.15	2	25,788	0.01%
2022/06/13	1	46.95	10	47.35	47.35	-9	25,599	-0.04%
2022/06/10	4	47.91	2	48.15	47.90	2	25,651	0.01%
2022/06/09	4	47.94	2	48.88	47.90	2	25,693	0.01%
2022/06/08	6	49.38	1	50.00	49.10	5	25,438	0.02%
2022/06/07	15	49.68	7	49.46	49.65	8	24,948	0.03%
2022/06/06	1	48.10	1	48.55	48.15	0	24,371	0.00%
2022/06/02	4	48.80	8	49.20	48.55	-4	24,363	-0.02%
2022/06/01	9	48.67	4	48.01	48.40	5	24,200	0.02%
2022/05/31	1	47.40	2	47.53	47.40	-1	23,990	0.00%
2022/05/30	3	47.72	3	47.82	47.50	0	24,182	0.00%
2022/05/27	3	47.27	2	48.23	47.30	1	24,116	0.00%
2022/05/26	5	48.64	7	48.37	48.00	-2	24,115	-0.01%
2022/05/25	13	48.69	3	48.53	48.60	10	24,260	0.04%
2022/05/24	5	48.55	4	48.61	47.95	1	24,349	0.00%
2022/05/23	1	48.50	1	49.20	48.05	0	24,164	0.00%
2022/05/20	3	49.30	2	49.00	48.80	1	24,409	0.00%
2022/05/19	10	48.47	11	48.01	49.00	-1	24,298	0.00%
2022/05/18	5	47.98	6	48.05	48.05	-1	24,273	0.00%
2022/05/17	7	47.26	8	46.46	47.35	-1	25,201	0.00%
2022/05/16	7	45.34	7	45.20	45.40	0	25,278	0.00%
2022/05/13	6	44.83	62	44.77	45.10	-56	25,197	-0.22%
2022/05/12	2	41.00	2	41.70	41.00	0	24,680	0.00%
2022/05/11	2	41.75	2	41.78	42.35	0	24,631	0.00%
2022/05/09	0	0.00	1	42.15	41.70	-1	24,486	0.00%
2022/05/06	4	43.10	2	43.23	43.10	2	24,368	0.01%
2022/05/05	54	45.91	4	47.25	45.50	50	23,989	0.21%
2022/05/04	2	46.20	2	46.40	46.25	0	23,651	0.00%
2022/05/03	2	46.30	2	46.40	46.30	0	23,697	0.00%
2022/04/29	5	46.23	5	46.22	45.85	0	23,688	0.00%
2022/04/28	7	45.64	7	45.47	45.10	0	23,486	0.00%
2022/04/27	9	45.57	10	45.53	45.90	-1	23,427	0.00%
2022/04/26	13	46.45	13	45.92	46.65	0	23,361	0.00%
2022/04/25	4	44.86	5	45.43	44.55	-1	23,161	0.00%
2022/04/22	3	47.28	2	47.60	47.55	1	23,125	0.00%
2022/04/21	10	47.92	11	47.98	48.00	-1	23,063	0.00%
2022/04/20	7	47.74	3	48.00	47.35	4	22,897	0.02%
2022/04/19	7	47.67	7	47.95	47.55	0	22,739	0.00%
2022/04/18	6	46.55	8	46.76	46.70	-2	22,448	-0.01%
2022/04/15	1	47.05	1	47.55	47.05	0	22,259	0.00%
2022/04/14	2	47.95	5	47.60	48.00	-3	22,132	-0.01%
2022/04/13	1	46.00	5	45.82	46.15	-4	21,664	-0.02%
2022/04/12	1	44.15	1	44.15	44.15	0	21,756	0.00%
2022/04/11	2	44.28	1	45.45	44.35	1	21,667	0.00%
2022/04/08	1	46.65	1	47.05	46.65	0	21,313	0.00%
2022/04/07	3	46.10	1	47.85	45.90	2	21,147	0.01%
2022/04/06	0	0.00	1	49.35	49.15	-1	20,803	0.00%
2022/04/01	5	48.33	3	48.55	48.45	2	20,605	0.01%
2022/03/31	1	48.30	8	48.58	48.30	-7	20,442	-0.03%
2022/03/30	7	49.38	4	49.80	49.50	3	20,275	0.01%
2022/03/29	9	50.29	9	50.58	49.95	0	19,787	0.00%
2022/03/28	7	52.57	5	52.60	52.80	2	19,013	0.01%
2022/03/25	28	52.01	34	51.88	53.00	-6	18,276	-0.03%
2022/03/24	20	50.85	12	50.45	51.00	8	17,250	0.05%
2022/03/23	7	49.10	14	49.20	49.40	-7	16,494	-0.04%
2022/03/22	17	48.46	37	48.23	48.35	-20	16,024	-0.12%
2022/03/21	2	46.50	9	46.51	46.40	-7	15,591	-0.04%
2022/03/18	20	45.89	34	46.05	46.60	-14	15,570	-0.09%
2022/03/17	2	44.80	2	44.80	44.80	0	15,254	0.00%
2022/03/16	3	43.50	2	44.15	43.50	1	15,193	0.01%
2022/03/15	3	43.85	2	45.00	43.35	1	15,253	0.01%
2022/03/14	19	45.07	10	45.11	45.00	9	15,205	0.06%
2022/03/11	6	43.63	4	43.88	43.50	2	15,309	0.01%
2022/03/10	5	44.02	9	44.45	44.10	-4	15,528	-0.03%
2022/03/09	5	43.38	6	43.73	43.40	-1	15,466	-0.01%
2022/03/08	3	43.35	12.1	44.56	43.35	-9.1	15,382	-0.06%
2022/03/07	1	44.10	2	44.58	44.60	-1	15,351	-0.01%
2022/03/04	1	46.60	1	47.00	46.50	0	15,270	0.00%
2022/03/03	11	46.78	1.1	48.07	46.70	10	15,290	0.07%
2022/03/02	2	47.80	2	48.05	47.80	0	15,107	0.00%
2022/03/01	11	48.80	1	48.15	48.35	10	15,086	0.07%
2022/02/25	6	48.00	13	47.88	47.85	-7	14,877	-0.05%
2022/02/24	4	46.79	0	0.00	46.00	4	14,762	0.03%
2022/02/23	4	47.85	1	48.95	47.90	3	14,602	0.02%
2022/02/22	2	48.45	7	47.59	48.40	-5	15,422	-0.03%
2022/02/21	3.1	47.99	5	48.78	47.95	-2	15,664	-0.01%
2022/02/18	7	48.44	16	48.70	48.65	-9	15,319	-0.06%
2022/02/17	64	48.58	57	48.01	47.90	7	14,747	0.05%
2022/02/16	18	46.54	33	46.52	46.70	-15	13,427	-0.11%
2022/02/15	5	45.52	43	45.63	45.45	-38	12,791	-0.30%
2022/02/14	3	43.62	0	0.00	44.00	3	12,458	0.02%
2022/02/11	1	44.50	1	44.50	44.50	0	12,431	0.00%
2022/02/10	0	0.00	1	44.50	44.60	-1	12,459	-0.01%
2022/02/09	16	45.09	8	44.67	44.60	8	12,543	0.06%
2022/01/25	3	42.17	0	0.00	42.10	3	13,327	0.02%
2022/01/24	1	43.40	6	43.40	43.40	-5	13,863	-0.04%
2022/01/21	1	43.60	3	44.10	43.60	-2	14,032	-0.01%
2022/01/20	1	44.45	6	44.43	44.45	-5	14,260	-0.04%
2022/01/19	7	44.01	30	43.93	44.20	-23	14,269	-0.16%
2022/01/18	1	43.70	1	43.70	43.70	0	14,060	0.00%
2022/01/17	2	43.83	44	43.76	43.85	-42	13,939	-0.30%
2022/01/13	0	0.00	1	41.95	42.05	-1	13,800	-0.01%
2022/01/12	1	42.50	1	42.45	42.50	0	13,905	0.00%
2022/01/10	2	42.20	2	42.30	42.20	0	13,849	0.00%
2022/01/07	1	42.10	1	43.35	42.10	0	13,890	0.00%
2022/01/06	13	43.15	1	43.25	43.10	12	13,746	0.09%
2022/01/05	7.1	43.13	11	44.50	42.95	-4	13,642	-0.03%
2022/01/04	2	44.43	2	44.10	44.40	0	13,201	0.00%
2021/12/30	1	43.75	1	43.55	43.75	0	13,168	0.00%
2021/12/29	1	43.65	1	44.25	43.65	0	13,182	0.00%
2021/12/28	1	44.00	1	44.35	44.00	0	13,113	0.00%
2021/12/27	1	44.10	6	44.21	44.10	-5	13,067	-0.04%
2021/12/24	1	43.90	7	43.89	43.90	-6	13,070	-0.05%
2021/12/23	12	43.98	3	44.02	44.05	9	12,935	0.07%
2021/12/22	1	43.55	2	43.50	43.55	-1	12,839	-0.01%
2021/12/21	1	43.15	6	43.23	43.15	-5	12,789	-0.04%
2021/12/20	1	43.00	1	43.00	43.00	0	12,758	0.00%
2021/12/17	3	42.65	1	42.85	42.65	2	12,765	0.02%
2021/12/16	3	42.95	5.1	42.97	43.10	-2.1	12,755	-0.02%
2021/12/15	1	42.10	1	42.65	42.10	0	12,635	0.00%
2021/12/14	3	42.60	16	42.24	42.55	-13	12,576	-0.10%
2021/12/13	1	41.70	1	42.00	41.70	0	12,424	0.00%
2021/12/10	12	41.79	6	41.99	41.70	6	12,603	0.05%
2021/12/09	5	43.10	1	42.90	42.45	4	12,557	0.03%
2021/12/08	2	42.63	2	42.63	42.50	0	12,551	0.00%
2021/12/07	2	43.10	5	43.28	42.50	-3	12,431	-0.02%
2021/12/06	3	42.90	17	42.49	42.90	-14	12,114	-0.12%
2021/12/03	2	41.20	3	41.07	41.20	-1	11,940	-0.01%
2021/12/02	1	40.55	3	40.93	40.55	-2	11,955	-0.02%
2021/12/01	18	41.05	1	41.80	41.20	17	11,916	0.14%
2021/11/30	1	41.60	1	41.90	41.60	0	11,766	0.00%
2021/11/29	2	40.58	1	40.00	41.05	1	11,702	0.01%
2021/11/26	2	40.90	1	42.00	41.00	1	11,609	0.01%
2021/11/25	3	42.50	1	42.50	42.00	2	11,541	0.02%
2021/11/24	2	42.15	2	42.20	42.30	0	11,748	0.00%
2021/11/23	9	42.10	7	42.35	42.00	2	11,658	0.02%
2021/11/22	1	43.30	1	43.80	43.30	0	11,460	0.00%
2021/11/19	40	44.57	4	43.65	43.00	36	11,343	0.32%
2021/11/18	15	43.55	43	43.33	43.80	-28	10,405	-0.27%
2021/11/17	4	41.56	4	41.53	41.50	0	9,757	0.00%
2021/11/16	2	41.78	6	41.85	41.60	-4	9,756	-0.04%
2021/11/15	3	42.10	3	41.95	42.10	0	9,725	0.00%
2021/11/12	6	41.04	6	41.08	41.25	0	9,675	0.00%
2021/11/11	7	41.71	18	41.78	41.30	-11	9,614	-0.11%
2021/11/10	3	41.97	3	41.80	42.05	0	9,626	0.00%
2021/11/09	2	41.50	2	41.80	41.50	0	9,789	0.00%
2021/11/08	7	41.79	7	41.82	41.40	0	9,746	0.00%
2021/11/05	3	41.87	12	41.90	41.80	-9	9,736	-0.09%
2021/11/04	3	40.97	2	41.10	40.70	1	9,607	0.01%
2021/11/03	2	40.98	2	41.10	40.95	0	9,615	0.00%
2021/11/02	12	42.41	3	42.90	40.40	9	9,872	0.09%
2021/11/01	13.1	41.83	4	41.84	42.40	9.1	9,574	0.09%
2021/10/29	3	40.65	5	40.64	40.35	-2	9,222	-0.02%
2021/10/28	6	40.17	2	40.10	40.15	4	9,320	0.04%
2021/10/27	3	39.62	4	39.29	39.60	-1	9,083	-0.01%
2021/10/26	2	38.65	5	38.71	38.65	-3	9,218	-0.03%
2021/10/25	30	38.30	30	38.65	38.55	0	9,381	0.00%
2021/10/22	4	38.75	15	38.42	38.75	-11	9,785	-0.11%
2021/10/21	2	37.90	1	39.00	37.60	1	10,483	0.01%
2021/10/20	4	38.73	4	38.63	38.70	0	10,465	0.00%
2021/10/19	2	37.85	2	37.75	37.85	0	10,656	0.00%
2021/10/18	1	37.05	1	37.35	37.05	0	10,778	0.00%
2021/10/15	2	37.15	2	36.93	37.15	0	11,089	0.00%
2021/10/14	2	36.05	2	36.43	36.05	0	11,338	0.00%
2021/10/13	1	36.05	11	36.37	36.05	-10	11,732	-0.09%
2021/10/12	4	37.10	4	37.05	37.10	0	12,069	0.00%
2021/10/08	3	37.60	3	37.60	37.60	0	13,040	0.00%
2021/10/06	1	36.35	1	36.85	36.35	0	17,470	0.00%
2021/10/04	1	35.75	1	35.70	35.70	0	18,027	0.00%
2021/10/01	1	35.55	1	36.90	35.55	0	18,639	0.00%
2021/09/30	1	36.50	1	37.30	37.30	0	18,795	0.00%
2021/09/29	1	36.40	0	0.00	36.30	1	19,035	0.01%
2021/09/28	3	37.57	1	38.60	37.60	2	19,216	0.01%
2021/09/27	1	38.20	1	38.45	38.20	0	19,269	0.00%
2021/09/24	1	38.45	1	38.00	38.45	0	19,406	0.00%
2021/09/23	1	37.70	1	38.15	37.70	0	19,386	0.00%
2021/09/22	11	37.90	1	37.90	37.85	10	19,350	0.05%
2021/09/17	0	0.00	3	37.52	38.50	-3	19,355	-0.02%
2021/09/15	3	37.25	12	37.78	37.20	-9	19,804	-0.05%
2021/09/13	1	38.25	1	39.60	38.25	0	20,398	0.00%
2021/09/10	2	39.18	1	39.00	39.35	1	20,461	0.00%
2021/09/09	0	0.00	10	38.40	38.95	-10	20,679	-0.05%
2021/09/08	12	38.25	2	39.30	38.25	10	20,966	0.05%
2021/09/06	0	0.00	3	39.77	39.80	-3	21,286	-0.01%
2021/09/02	1	40.35	0	0.00	40.05	1	21,443	0.00%
2021/08/30	3	41.17	0	0.00	40.70	3	21,312	0.01%
2021/08/25	5	40.40	0	0.00	40.60	5	21,121	0.02%
2021/08/24	3	40.82	1	40.95	40.40	2	21,209	0.01%
2021/08/23	12	40.48	3	40.13	40.35	9	21,053	0.04%
2021/08/20	1	38.65	1	39.00	38.65	0	21,040	0.00%
2021/08/19	1	38.75	2	39.00	38.75	-1	21,090	0.00%
2021/08/18	6	39.60	6	39.03	39.60	0	21,120	0.00%
2021/08/17	1	38.55	1	39.50	38.55	0	21,189	0.00%
2021/08/16	3	38.95	3	38.60	38.95	0	21,197	0.00%
2021/08/13	2	39.38	11	39.48	38.65	-9	21,055	-0.04%
2021/08/12	1	40.65	1	40.95	40.65	0	20,844	0.00%
2021/08/11	1	41.20	1	40.75	40.75	0	20,838	0.00%
2021/08/10	1	41.25	1	41.20	41.20	0	20,749	0.00%
2021/08/09	1	42.60	2	42.70	42.60	-1	20,644	0.00%
2021/08/06	23	43.26	20	43.66	43.65	3	20,597	0.01%
2021/08/04	3	41.58	0	0.00	42.20	3	20,574	0.01%
2021/08/03	5	42.16	2	42.43	42.20	3	20,494	0.01%
2021/08/02	4	42.76	3	42.85	42.70	1	20,214	0.00%
2021/07/30	7	43.47	3	43.70	42.80	4	20,256	0.02%
2021/07/29	2	44.28	5	44.36	44.50	-3	20,281	-0.01%
2021/07/28	14	44.07	16.3	44.02	44.75	-2.3	20,369	-0.01%
2021/07/27	23.3	46.27	12	46.05	46.10	11.3	20,172	0.06%
2021/07/26	3	44.42	2	44.75	44.70	1	19,599	0.01%
2021/07/23	9	44.64	2	45.25	44.30	7	19,708	0.04%
2021/07/22	2	44.75	0	0.00	44.60	2	19,745	0.01%
2021/07/21	3	44.33	1	45.60	43.70	2	19,601	0.01%
2021/07/20	3	44.50	9	44.99	44.50	-6	19,341	-0.03%
2021/07/19	9	46.08	3	46.35	45.80	6	19,070	0.03%
2021/07/16	12	46.52	7	46.21	46.55	5	18,811	0.03%
2021/07/15	79	46.83	78	46.56	46.30	1	18,528	0.01%
2021/07/14	49	46.75	44	47.10	45.75	5	17,675	0.03%
2021/07/13	242	46.50	272	45.57	45.95	-30	15,747	-0.19%	大買/大賣/
2021/07/12	5	43.31	16	43.47	43.10	-11	13,343	-0.08%
2021/07/09	5	42.95	1	42.90	42.80	4	13,083	0.03%
2021/07/08	5	42.85	0	0.00	43.00	5	12,931	0.04%
2021/07/07	3	42.60	4	42.60	42.30	-1	12,486	-0.01%
2021/07/06	8	42.86	1	42.75	42.65	7	12,380	0.06%
2021/07/05	2	43.65	1	43.50	43.30	1	12,494	0.01%
2021/07/01	0	0.00	3	42.60	42.10	-3	12,888	-0.02%
2021/06/29	1	42.05	0	0.00	41.80	1	12,819	0.01%
2021/06/28	6	42.13	1	41.95	42.15	5	12,915	0.04%
2021/06/25	3	42.13	1	42.20	42.00	2	12,959	0.02%
2021/06/24	26	42.40	2	42.20	42.25	24	12,962	0.19%
2021/06/23	7	42.41	15	42.84	43.40	-8	12,804	-0.06%
2021/06/22	2	40.20	4	40.33	40.20	-2	12,204	-0.02%
2021/06/21	4	39.56	2	39.73	39.40	2	12,196	0.02%
2021/06/18	2	40.95	18	41.23	40.55	-16	12,106	-0.13%
2021/06/17	18	41.35	14	41.18	41.00	4	11,999	0.03%
2021/06/16	28	40.85	21	40.87	41.05	7	11,813	0.06%
2021/06/15	2	39.20	3	39.45	39.20	-1	11,597	-0.01%
2021/06/03	1	38.90	1	38.95	38.90	0	12,386	0.00%
2021/06/02	1	38.75	1	39.55	38.75	0	12,440	0.00%
2021/06/01	2	39.45	2	39.35	39.45	0	12,471	0.00%
2021/05/31	1	38.00	1	38.15	38.40	0	12,385	0.00%
2021/05/26	10	37.30	0	0.00	37.20	10	12,288	0.08%
2021/05/21	0	0.00	2	35.15	35.00	-2	12,207	-0.02%
2021/05/20	0	0.00	1	35.00	35.45	-1	12,346	-0.01%
2021/05/19	0	0.00	2	35.20	35.20	-2	12,407	-0.02%
2021/05/17	0	0.00	5	33.60	33.25	-5	12,492	-0.04%
2021/05/14	4	35.00	1	35.05	34.70	3	12,504	0.02%
2021/05/13	3	34.45	0	0.00	34.70	3	12,415	0.02%
2021/05/12	1	36.65	1	34.85	33.60	0	12,209	0.00%
2021/05/11	1	36.40	1	38.45	36.40	0	11,932	0.00%
2021/05/07	4	38.40	1	38.40	39.65	3	11,902	0.03%
2021/05/06	1	37.60	0	0.00	37.60	1	11,827	0.01%
2021/05/05	5	39.46	0	0.00	38.70	5	11,586	0.04%
2021/05/04	12	40.45	12	40.03	40.00	0	11,588	0.00%
2021/05/03	3	41.95	11	41.98	41.80	-8	11,775	-0.07%
2021/04/29	12	43.75	1	44.05	43.35	11	11,697	0.09%
2021/04/28	10	43.80	7	43.37	43.75	3	11,604	0.03%
2021/04/27	11	42.50	1	42.70	42.50	10	11,475	0.09%
2021/04/26	12	42.45	1	42.65	42.45	11	11,519	0.10%
2021/04/23	1	42.40	3	42.25	42.40	-2	11,637	-0.02%
2021/04/22	1	42.00	6	42.54	42.00	-5	12,120	-0.04%
2021/04/21	3	42.78	2	43.08	42.75	1	12,731	0.01%
2021/04/20	2	42.95	25	43.28	43.20	-23	12,849	-0.18%
2021/04/19	6	42.93	0	0.00	42.75	6	12,869	0.05%
2021/04/16	0	0.00	2	42.65	42.50	-2	12,819	-0.02%
2021/04/15	20	42.45	0	0.00	42.50	20	12,960	0.15%
2021/04/14	0	0.00	1	41.95	42.10	-1	13,048	-0.01%
2021/04/13	9	42.95	0	0.00	42.75	9	13,219	0.07%
2021/04/12	4	43.39	16	43.81	43.30	-12	13,260	-0.09%
2021/04/09	12	43.95	20	43.86	43.80	-8	13,368	-0.06%
2021/04/08	19	44.84	27	44.98	45.25	-8	13,092	-0.06%
2021/04/07	7	43.49	8	43.81	44.50	-1	12,668	-0.01%
2021/04/06	2	42.85	0	0.00	42.90	2	12,494	0.02%
2021/04/01	1	42.75	0	0.00	42.70	1	12,548	0.01%
2021/03/31	3	42.82	0	0.00	42.90	3	12,519	0.02%
2021/03/30	3	43.30	0	0.00	43.15	3	12,456	0.02%
2021/03/29	22	43.92	3	43.85	43.50	19	12,466	0.15%
2021/03/26	2	43.55	13	43.56	43.55	-11	12,456	-0.09%
2021/03/25	0	0.00	14	42.85	42.90	-14	12,374	-0.11%
2021/03/24	3	42.87	0	0.00	42.80	3	12,387	0.02%
2021/03/23	1	43.05	20	43.02	42.85	-19	12,546	-0.15%
2021/03/22	1	42.95	1	43.30	42.95	0	12,656	0.00%
2021/03/19	3	42.73	3	42.75	43.00	0	12,852	0.00%
2021/03/18	24	43.01	12	43.08	43.15	12	12,934	0.09%
2021/03/17	3	42.25	1	43.00	42.25	2	13,209	0.02%
2021/03/16	1	42.60	13	42.67	42.60	-12	13,565	-0.09%
2021/03/15	4	42.83	2	43.23	42.75	2	13,882	0.01%
2021/03/12	7	42.76	6	42.99	42.75	1	14,095	0.01%
2021/03/11	23	42.24	0	0.00	42.30	23	14,223	0.16%
2021/03/10	1	42.15	1	42.60	42.15	0	14,546	0.00%
2021/03/09	2	42.05	30	42.02	42.25	-28	14,756	-0.19%
2021/03/08	0	0.00	1	42.40	42.40	-1	14,970	-0.01%
2021/03/05	1	43.00	2	42.90	42.90	-1	15,179	-0.01%
2021/03/04	1	43.50	1	44.00	43.50	0	15,588	0.00%
2021/03/03	1	43.90	1	43.90	43.90	0	16,233	0.00%
2021/03/02	1	43.60	21	44.31	43.60	-20	16,666	-0.12%
2021/02/26	2	43.93	0	0.00	44.10	2	16,977	0.01%
2021/02/25	0	0.00	11	44.15	44.30	-11	17,426	-0.06%
2021/02/23	3	44.77	15	44.80	44.75	-12	17,586	-0.07%
2021/02/22	23	45.20	13	44.81	45.00	10	17,692	0.06%
2021/02/19	0	0.00	15	44.00	44.35	-15	17,644	-0.09%
2021/02/18	11	43.91	4	44.01	43.95	7	17,771	0.04%
2021/02/17	41	43.91	32	43.78	43.85	9	17,898	0.05%
2021/02/05	18	43.32	5	42.94	43.40	13	17,998	0.07%
2021/02/04	4	42.20	2	42.30	42.15	2	18,487	0.01%
2021/02/03	1	41.95	2	42.10	41.95	-1	18,648	-0.01%
2021/02/02	1	42.00	1	42.10	42.00	0	18,874	0.00%
2021/01/29	2	43.30	0	0.00	42.45	2	19,199	0.01%
2021/01/27	11	43.68	1	44.00	43.80	10	19,271	0.05%
2021/01/26	3	44.48	22	44.04	43.75	-19	19,254	-0.10%
2021/01/25	8	45.19	26	45.17	44.95	-18	19,103	-0.09%
2021/01/22	10	43.80	1	43.40	44.15	9	18,774	0.05%
2021/01/21	2	42.73	2	43.25	42.70	0	18,754	0.00%
2021/01/20	1	42.80	1	42.75	42.65	0	18,800	0.00%
2021/01/19	11	43.84	1	44.20	43.75	10	18,607	0.05%
2021/01/18	1	43.50	2	43.25	44.15	-1	18,593	-0.01%
2021/01/15	23	45.30	8	45.33	44.80	15	18,601	0.08%
2021/01/14	61	46.44	179	46.44	46.70	-118	18,293	-0.65%	大賣/鉅額交易
2021/01/13	23	44.91	4	44.56	44.90	19	17,949	0.11%
2021/01/12	14	44.64	4	44.68	43.85	10	18,092	0.06%
2021/01/11	0	0.00	20	44.80	44.90	-20	18,612	-0.11%
2021/01/08	1	44.75	20	44.95	44.75	-19	18,733	-0.10%
2021/01/07	5	44.37	7	44.59	44.40	-2	18,611	-0.01%
2021/01/06	32	44.96	23	44.96	44.50	9	18,624	0.05%
2021/01/05	8	44.88	10	44.67	44.95	-2	18,417	-0.01%
2021/01/04	65	44.07	45	44.36	44.60	20	18,456	0.11%
2020/12/31	4	43.54	1	43.90	43.50	3	18,705	0.02%
2020/12/30	6	43.63	1	43.60	43.50	5	18,822	0.03%
2020/12/29	10	43.10	10	43.25	43.15	0	19,498	0.00%
2020/12/28	11	43.71	0	0.00	43.70	11	19,815	0.06%
2020/12/25	2	43.73	1	44.10	43.75	1	19,983	0.01%
2020/12/24	2	43.75	2	44.10	43.75	0	20,069	0.00%
2020/12/23	25	43.21	23	43.05	43.20	2	20,155	0.01%
2020/12/22	4	43.54	12	43.23	43.15	-8	20,428	-0.04%
2020/12/21	56	43.88	33	44.05	43.90	23	20,608	0.11%
2020/12/18	5	44.24	27	44.30	44.15	-22	20,573	-0.11%
2020/12/17	1	44.40	17	44.54	44.50	-16	20,678	-0.08%
2020/12/16	41	44.36	3	44.18	44.40	38	20,705	0.18%
2020/12/15	7	44.09	25	43.65	43.35	-18	20,614	-0.09%
2020/12/14	2	44.33	3	44.50	44.15	-1	20,435	0.00%
2020/12/11	9	44.81	5	45.00	44.35	4	20,484	0.02%
2020/12/10	84	46.30	106	46.22	45.50	-22	20,316	-0.11%	大賣/
2020/12/09	23	47.82	5	48.24	47.20	18	20,238	0.09%
2020/12/08	32	47.67	6	47.79	47.85	26	20,205	0.13%
2020/12/07	11	47.51	24	48.01	47.35	-13	20,647	-0.06%
2020/12/04	6	47.06	11	47.40	47.20	-5	20,442	-0.02%
2020/12/03	129	47.62	90	47.84	47.60	39	20,121	0.19%	大買/
2020/12/02	31	47.88	7	48.27	47.45	24	20,090	0.12%
2020/12/01	95	48.16	8	48.22	48.20	87	19,979	0.44%
2020/11/30	33	48.86	82	48.78	48.05	-49	19,938	-0.25%
2020/11/27	110	47.88	103	48.04	48.40	7	19,702	0.04%	大買/大賣/
2020/11/26	65	46.59	53	46.71	47.45	12	19,443	0.06%
2020/11/25	39	46.07	23	45.85	45.75	16	19,207	0.08%
2020/11/24	17	47.36	76	47.66	46.85	-59	19,061	-0.31%
2020/11/23	37	46.85	7	46.74	46.75	30	18,805	0.16%
2020/11/20	7	46.26	11	46.43	46.25	-4	18,968	-0.02%
2020/11/19	31	46.81	2	46.65	46.50	29	19,129	0.15%
2020/11/18	1	46.35	16	46.50	46.35	-15	19,335	-0.08%
2020/11/17	7	46.71	21	47.15	46.65	-14	19,912	-0.07%
2020/11/16	22	46.84	2	47.20	46.80	20	20,442	0.10%
2020/11/13	1	46.70	1	47.45	46.70	0	20,731	0.00%
2020/11/12	61	47.22	48	47.43	46.90	13	20,835	0.06%
2020/11/11	2	45.85	2	45.15	45.85	0	20,461	0.00%
2020/11/10	2	44.73	7	45.32	44.90	-5	20,732	-0.02%
2020/11/09	6	45.36	1	46.00	45.25	5	21,800	0.02%
2020/11/06	3	45.30	6	45.90	45.30	-3	22,576	-0.01%
2020/11/05	3	44.70	5	44.39	44.70	-2	23,229	-0.01%
2020/11/04	5	43.61	1	44.10	43.80	4	24,048	0.02%
2020/11/03	1	43.75	1	43.80	43.75	0	24,687	0.00%
2020/11/02	1	43.05	0	0.00	43.25	1	25,601	0.00%
2020/10/30	11	43.91	3	43.80	43.55	8	27,081	0.03%
2020/10/29	3	44.32	0	0.00	44.55	3	27,382	0.01%
2020/10/28	6	44.50	0	0.00	44.55	6	27,423	0.02%
2020/10/27	2	45.65	16	45.32	45.60	-14	27,518	-0.05%
2020/10/26	3	45.77	13	46.20	45.70	-10	27,982	-0.04%
2020/10/23	6	46.94	13	46.52	46.45	-7	28,080	-0.02%
2020/10/22	12	46.71	1	46.45	47.00	11	28,204	0.04%
2020/10/21	5	46.58	6	47.02	46.35	-1	28,313	0.00%
2020/10/20	11	46.39	11	46.20	46.25	0	28,481	0.00%
2020/10/19	1	46.40	20	46.13	46.80	-19	28,705	-0.07%
2020/10/16	3	43.75	1	45.50	43.60	2	28,456	0.01%
2020/10/15	15	45.58	16	45.24	45.10	-1	29,164	0.00%
2020/10/14	4	45.31	2	45.60	45.05	2	29,634	0.01%
2020/10/13	2	45.23	2	45.20	45.70	0	29,856	0.00%
2020/10/12	5	45.73	2	46.38	45.30	3	30,054	0.01%
2020/10/08	14	45.67	20	46.01	46.30	-6	30,053	-0.02%
2020/10/07	3	44.60	2	44.63	44.90	1	29,831	0.00%
2020/10/06	24	44.18	11	43.74	45.00	13	29,996	0.04%
2020/10/05	2	42.55	5	42.10	42.90	-3	29,823	-0.01%
2020/09/30	1	40.50	0	0.00	40.75	1	29,671	0.00%
2020/09/29	1	41.55	1	42.50	41.55	0	29,783	0.00%
2020/09/28	11	41.64	6	41.82	41.85	5	30,098	0.02%
2020/09/25	7	41.23	15	41.60	41.15	-8	30,399	-0.03%
2020/09/24	3	43.63	10	44.45	43.05	-7	30,492	-0.02%
2020/09/23	2	45.00	1	46.25	45.00	1	30,640	0.00%
2020/09/22	2	46.30	1	47.00	45.70	1	30,888	0.00%
2020/09/21	2	47.25	2	47.00	47.25	0	31,357	0.00%
2020/09/18	2	46.95	2	47.25	46.95	0	31,337	0.00%
2020/09/17	3	47.00	3	47.40	47.00	0	31,523	0.00%
2020/09/16	3	47.15	2	48.10	47.05	1	31,661	0.00%
2020/09/15	27	47.44	3	47.38	47.50	24	31,599	0.08%
2020/09/14	14	47.12	17	47.63	46.60	-3	31,791	-0.01%
2020/09/11	15	47.33	52	47.05	47.30	-37	32,083	-0.12%
2020/09/10	34	47.29	45	46.85	46.25	-11	32,395	-0.03%
2020/09/09	12	45.12	7	45.14	45.15	5	31,771	0.02%
2020/09/08	2	44.05	2	44.65	44.05	0	31,868	0.00%
2020/09/07	2	44.75	2	44.95	44.40	0	32,136	0.00%
2020/09/04	0	0.00	26	43.42	44.80	-26	32,370	-0.08%
2020/09/03	6	44.50	1	45.30	44.40	5	32,591	0.02%
2020/09/02	2	45.05	2	45.35	45.00	0	32,629	0.00%
2020/09/01	61	44.92	48	44.75	45.40	13	32,858	0.04%
2020/08/31	2	43.65	2	44.23	43.65	0	32,742	0.00%
2020/08/28	4	44.24	5	44.02	44.30	-1	33,059	0.00%
2020/08/27	2	44.15	2	44.10	43.80	0	33,321	0.00%
2020/08/26	8	44.24	20	44.15	44.35	-12	33,705	-0.04%
2020/08/25	14	45.01	10	45.08	45.05	4	33,837	0.01%
2020/08/24	7	45.00	2	45.38	45.45	5	33,911	0.01%
2020/08/21	30	45.19	11	45.92	45.15	19	34,534	0.06%
2020/08/20	25	43.95	27	44.95	44.05	-2	34,238	-0.01%
2020/08/19	11	48.27	1	48.75	47.70	10	33,907	0.03%
2020/08/18	6	49.61	1	50.40	49.15	5	33,793	0.01%
2020/08/17	7	51.00	8	50.24	50.20	-1	33,918	0.00%
2020/08/14	5	49.78	12	50.44	50.50	-7	34,313	-0.02%
2020/08/13	39	50.68	44	51.89	49.25	-5	34,217	-0.01%
2020/08/12	24	53.30	10	53.33	53.10	14	33,525	0.04%
2020/08/11	43	52.77	15	52.89	52.50	28	33,359	0.08%
2020/08/10	25	53.09	3	51.13	51.00	22	33,122	0.07%
2020/08/07	22	53.70	20	53.54	52.80	2	32,895	0.01%
2020/08/06	37	53.47	13	53.59	53.40	24	32,555	0.07%
2020/08/05	17	52.51	43	51.70	52.50	-26	32,338	-0.08%
2020/08/04	14	49.56	114	49.77	49.55	-100	31,486	-0.32%	大賣/
2020/08/03	4	48.45	5	48.73	48.50	-1	31,569	0.00%
2020/07/31	12	48.46	0	0.00	48.50	12	32,031	0.04%
2020/07/30	16	48.64	19	48.72	49.25	-3	32,010	-0.01%
2020/07/29	2	47.30	9	46.90	47.25	-7	31,895	-0.02%
2020/07/28	8	47.08	1	48.20	46.90	7	32,192	0.02%
2020/07/27	1	47.55	4	47.96	47.55	-3	32,879	-0.01%
2020/07/24	19	48.73	1	50.30	48.40	18	33,427	0.05%
2020/07/23	15	50.50	15	50.41	50.30	0	33,217	0.00%
2020/07/22	1	49.45	3	49.42	49.45	-2	33,065	-0.01%
2020/07/21	22	49.54	12	49.03	49.00	10	33,126	0.03%
2020/07/20	21	47.22	8	46.81	48.40	13	32,756	0.04%
2020/07/17	54	45.95	1	46.35	45.85	53	32,592	0.16%
2020/07/16	14	45.34	14	45.99	45.45	0	33,170	0.00%
2020/07/14	25	45.54	3	45.68	45.50	22	33,917	0.06%
2020/07/13	5	45.24	1	45.10	45.40	4	33,967	0.01%
2020/07/10	2	46.35	13	46.72	45.15	-11	34,161	-0.03%
2020/07/09	4	49.04	9	49.29	49.00	-5	34,187	-0.01%
2020/07/08	2	50.10	2	49.80	49.80	0	34,151	0.00%
2020/07/07	3	49.35	0	0.00	49.35	3	34,128	0.01%
2020/07/06	19	49.66	19	49.98	50.00	0	34,344	0.00%
2020/07/03	60	48.64	58	48.54	48.50	2	34,444	0.01%
2020/07/02	17	47.87	2	47.80	48.00	15	34,802	0.04%
2020/07/01	3	47.20	5	47.95	47.20	-2	34,772	-0.01%
2020/06/30	25	47.95	23	48.25	47.70	2	34,841	0.01%
2020/06/29	3	47.30	5	46.87	46.70	-2	34,695	-0.01%
2020/06/24	2	47.00	2	47.10	47.10	0	34,962	0.00%
2020/06/23	5	46.22	2	46.58	46.00	3	35,446	0.01%
2020/06/22	16	46.72	6	47.05	46.60	10	36,010	0.03%
2020/06/19	30	47.32	13	47.68	47.45	17	36,293	0.05%
2020/06/18	5.3	47.48	32	47.50	47.85	-26.8	36,159	-0.07%
2020/06/17	16.3	46.17	67	46.13	46.05	-50.8	35,660	-0.14%
2020/06/16	12	44.63	3	44.92	44.80	9	35,667	0.03%
2020/06/15	6.3	43.86	0	0.00	43.70	6.3	35,849	0.02%
2020/06/12	3	44.45	15	44.19	45.00	-12	36,083	-0.03%
2020/06/11	13	45.43	22	45.36	44.50	-9	36,124	-0.02%
2020/06/10	1	46.00	1	45.90	46.00	0	36,030	0.00%
2020/06/09	1	45.65	7	45.44	45.60	-6	36,039	-0.02%
2020/06/08	10	45.22	8	45.19	45.25	2	36,199	0.01%
2020/06/05	3	44.25	3	45.10	44.25	0	36,074	0.00%
2020/06/04	7	44.87	10	44.83	44.60	-3	36,091	-0.01%
2020/06/03	4	43.98	31	44.14	44.05	-27	35,916	-0.08%
2020/06/02	27	43.68	9	43.44	43.20	18	35,702	0.05%
2020/06/01	10	43.21	22	43.16	43.20	-12	35,377	-0.03%
2020/05/29	2.2	41.96	3	42.15	42.00	-0.8	35,022	0.00%
2020/05/28	23	42.79	13	42.72	42.10	10	34,916	0.03%
2020/05/27	5	40.68	2	40.98	40.95	3	34,122	0.01%
2020/05/26	3	40.42	2	40.65	40.15	1	34,051	0.00%
2020/05/25	18	38.86	22	39.54	40.15	-4	33,907	-0.01%
2020/05/22	7	39.74	0	0.00	39.60	7	33,612	0.02%
2020/05/21	6	40.37	22	40.23	41.30	-16	33,201	-0.05%
2020/05/20	24	39.13	25	39.21	39.15	-1	32,618	0.00%
2020/05/19	12	39.51	3	39.25	39.30	9	32,530	0.03%
2020/05/18	3	39.37	11	39.56	38.85	-8	31,990	-0.03%
2020/05/15	13	42.37	3	42.30	42.00	10	31,299	0.03%
2020/05/14	9	43.03	31	42.31	41.95	-22	30,723	-0.07%
2020/05/13	5	43.90	0	0.00	44.10	5	30,202	0.02%
2020/05/12	14	44.02	10	44.13	44.25	4	30,079	0.01%
2020/05/11	22	43.30	21	43.43	43.00	1	29,914	0.00%
2020/05/08	4	41.60	10	42.00	41.55	-6	29,380	-0.02%
2020/05/07	10	41.02	9	40.69	41.00	1	29,258	0.00%
2020/05/06	10	39.57	1	39.85	39.25	9	28,739	0.03%
2020/05/05	3	40.50	0	0.00	39.10	3	28,655	0.01%
2020/05/04	2	39.75	16	39.36	39.50	-14	28,432	-0.05%
2020/04/30	22	39.35	27	39.56	39.95	-5	28,255	-0.02%
2020/04/29	14	37.26	11	37.36	37.55	3	27,612	0.01%
2020/04/28	18	37.00	7	36.36	36.45	11	27,050	0.04%
2020/04/27	2	35.85	5	36.45	36.65	-3	26,985	-0.01%
2020/04/24	0	0.00	18	35.79	35.45	-18	26,688	-0.07%
2020/04/23	25	35.73	41	35.59	35.35	-16	26,299	-0.06%
2020/04/22	39	35.66	14	35.24	35.70	25	25,993	0.10%
2020/04/21	29	36.45	17	36.31	35.70	12	25,836	0.05%
2020/04/20	16	36.44	22	36.32	36.75	-6	25,133	-0.02%
2020/04/17	13	35.52	76	35.89	35.40	-63	24,815	-0.25%
2020/04/16	51	34.72	2	34.73	34.70	49	24,354	0.20%
2020/04/15	25	35.49	9	35.36	34.50	16	24,732	0.06%
2020/04/14	24	34.70	30	34.93	34.90	-6	24,488	-0.02%
2020/04/13	4	34.20	25	33.70	33.60	-21	24,494	-0.09%
2020/04/10	21	34.12	5	34.45	34.20	16	24,821	0.06%
2020/04/09	47	34.34	28	35.99	34.00	19	25,514	0.07%
2020/04/08	46	35.26	7	35.24	35.20	39	25,418	0.15%
2020/04/07	14	33.89	14	35.05	34.70	0	24,919	0.00%
2020/04/06	8	32.28	10	32.44	32.65	-2	24,255	-0.01%
2020/04/01	1	31.30	8	31.10	31.75	-7	23,929	-0.03%
2020/03/31	20	31.33	50	31.42	31.25	-30	23,832	-0.13%
2020/03/30	25	30.99	0	0.00	31.10	25	23,473	0.11%
2020/03/27	1	32.10	3	31.73	30.80	-2	23,145	-0.01%
2020/03/26	6	29.58	20	30.08	31.30	-14	22,533	-0.06%
2020/03/25	2	29.20	22	29.33	29.40	-20	21,867	-0.09%
2020/03/24	12	26.02	18	26.64	26.75	-6	21,608	-0.03%
2020/03/23	0	0.00	1	24.35	24.50	-1	21,739	0.00%
2020/03/20	7	25.53	5	25.85	25.85	2	21,736	0.01%
2020/03/19	1	23.50	3	24.23	23.50	-2	21,555	-0.01%
2020/03/18	17	27.29	5	26.10	26.10	12	21,752	0.06%
2020/03/17	24	28.14	30	28.67	27.70	-6	21,544	-0.03%
2020/03/16	8	31.84	15	32.20	29.70	-7	21,262	-0.03%
2020/03/13	4	31.49	7	31.60	32.05	-3	21,042	-0.01%
2020/03/12	4	36.18	0	0.00	34.75	4	20,873	0.02%
2020/03/11	2	40.10	11	39.41	38.50	-9	20,670	-0.04%
2020/03/10	8	38.78	2	38.90	38.75	6	20,469	0.03%
2020/03/09	17	39.63	0	0.00	38.90	17	20,550	0.08%
2020/03/06	0	0.00	16	41.23	41.15	-16	20,496	-0.08%
2020/03/05	25	40.71	34	40.49	40.60	-9	20,648	-0.04%
2020/03/04	31	39.27	15	39.05	39.40	16	20,493	0.08%
2020/03/03	20	40.27	2	40.35	39.70	18	20,513	0.09%
2020/03/02	1	38.00	4	39.00	39.00	-3	20,483	-0.01%
2020/02/27	12	40.73	2	39.40	39.00	10	20,539	0.05%
2020/02/26	16	41.87	0	0.00	41.35	16	20,352	0.08%
2020/02/25	6	43.42	11	43.50	43.45	-5	20,386	-0.02%
2020/02/24	2	43.65	2	43.73	43.65	0	20,577	0.00%
2020/02/21	1	43.90	4	43.89	43.75	-3	20,871	-0.01%
2020/02/20	2	43.95	1	44.05	44.05	1	21,172	0.00%
2020/02/19	1	43.45	1	42.85	42.85	0	21,259	0.00%
2020/02/18	2	43.20	0	0.00	43.10	2	21,748	0.01%
2020/02/14	10	44.10	0	0.00	43.10	10	23,240	0.04%
2020/02/12	6	44.00	22	44.23	44.60	-16	25,914	-0.06%
2020/02/11	15	40.79	15	41.49	41.85	0	25,711	0.00%
2020/02/10	16	39.45	19	39.24	39.75	-3	25,801	-0.01%
2020/02/07	4	41.19	0	0.00	41.05	4	25,899	0.02%
2020/02/06	5	42.22	5	42.17	42.25	0	26,299	0.00%
2020/02/05	2	40.98	0	0.00	41.20	2	26,896	0.01%
2020/02/04	12	41.68	2	42.08	41.30	10	27,189	0.04%
2020/02/03	1	39.65	1	40.05	40.00	0	27,672	0.00%
2020/01/31	3	42.20	4	42.45	40.90	-1	28,052	0.00%
2020/01/30	8	43.55	2	43.55	41.85	6	28,072	0.02%
2020/01/20	4	46.35	0	0.00	46.45	4	28,233	0.01%
2020/01/16	13	45.69	10	46.40	45.55	3	28,846	0.01%
2020/01/15	13	46.57	15	47.00	46.30	-2	28,983	-0.01%
2020/01/14	25	46.72	9	46.36	46.80	16	29,176	0.05%
2020/01/13	13	46.63	7	46.36	46.35	6	29,078	0.02%
2020/01/10	8	45.63	11	45.25	45.65	-3	29,337	-0.01%
2020/01/09	11	45.22	52	45.00	45.20	-41	29,326	-0.14%
2020/01/08	0	0.00	3	43.65	43.40	-3	29,063	-0.01%
2020/01/07	29	42.65	67	43.03	43.20	-38	29,218	-0.13%
2020/01/06	38	42.10	6	42.33	41.65	32	29,767	0.11%
2020/01/03	60	44.65	7	44.25	43.85	53	29,727	0.18%
2020/01/02	19	46.75	21	47.03	47.00	-2	29,685	-0.01%
2019/12/31	0	0.00	3	45.10	45.10	-3	29,739	-0.01%
2019/12/27	6	45.15	74	45.40	45.40	-68	30,544	-0.22%
2019/12/26	57	45.18	11	45.14	45.15	46	31,259	0.15%
2019/12/25	30	46.03	0	0.00	46.40	30	31,405	0.10%
2019/12/24	0	0.00	20	46.07	46.25	-20	31,752	-0.06%
2019/12/23	21	45.83	18	46.42	45.90	3	31,981	0.01%
2019/12/20	12	46.75	71	46.35	46.80	-59	32,123	-0.18%
2019/12/19	51	45.92	0	0.00	45.90	51	32,661	0.16%
2019/12/18	22	46.74	10	46.05	46.00	12	33,134	0.04%
2019/12/17	2	48.25	1	47.90	47.90	1	33,154	0.00%
2019/12/16	2	47.90	17	47.00	47.90	-15	33,259	-0.05%
2019/12/13	48	46.86	39	46.29	45.80	9	33,304	0.03%
2019/12/12	2	48.78	4	48.70	48.75	-2	33,254	-0.01%
2019/12/11	3	47.72	3	47.85	47.70	0	33,557	0.00%
2019/12/10	5	47.98	5	47.77	48.30	0	33,920	0.00%
2019/12/09	3	47.83	38	48.06	47.75	-35	34,326	-0.10%
2019/12/06	59	47.95	1	47.50	47.45	58	34,645	0.17%
2019/12/05	4	48.03	11	47.90	47.95	-7	35,780	-0.02%
2019/12/04	13	47.03	2	47.48	46.90	11	37,666	0.03%
2019/12/03	8	48.89	6	48.65	48.45	2	39,329	0.01%
2019/12/02	124	49.57	24	48.32	49.90	100	39,620	0.25%	大買/
2019/11/29	1	49.00	6	48.60	48.95	-5	39,645	-0.01%
2019/11/28	22	49.31	22	49.78	49.40	0	39,863	0.00%
2019/11/27	3	50.53	0	0.00	50.00	3	41,176	0.01%
2019/11/26	24	50.11	36	50.63	50.50	-12	41,983	-0.03%
2019/11/25	7	50.11	7	49.60	49.60	0	42,057	0.00%
2019/11/22	22	49.44	1	48.90	49.50	21	42,338	0.05%
2019/11/21	13	49.63	9	49.68	49.50	4	42,736	0.01%
2019/11/20	13	50.22	90	50.71	50.60	-77	43,309	-0.18%
2019/11/19	9	50.64	8	50.86	50.60	1	45,154	0.00%
2019/11/18	12	51.58	9	51.70	51.20	3	45,711	0.01%
2019/11/15	15	52.15	14	51.47	51.00	1	45,973	0.00%
2019/11/14	45	51.32	51	51.43	52.20	-6	46,146	-0.01%
2019/11/13	59	50.39	45	49.89	50.90	14	46,986	0.03%
2019/11/12	47	48.48	69	48.62	50.10	-22	47,221	-0.05%
2019/11/11	89	46.74	134	46.74	47.05	-45	46,232	-0.10%	大賣/
2019/11/08	22	44.40	7	44.41	44.70	15	44,678	0.03%
2019/11/07	28	43.33	3	43.30	43.30	25	44,375	0.06%
2019/11/06	22	44.10	1	43.90	43.90	21	44,263	0.05%
2019/11/05	8	44.93	7	45.26	45.45	1	43,928	0.00%
2019/11/04	15	44.72	27	44.66	45.00	-12	43,667	-0.03%
2019/11/01	18	43.26	6	42.90	43.00	12	43,027	0.03%
2019/10/31	30	42.60	32	42.86	42.75	-2	42,830	0.00%
2019/10/30	16	40.69	43	41.47	41.80	-27	42,219	-0.06%
2019/10/29	30	40.87	0	0.00	40.75	30	41,778	0.07%
2019/10/28	2	41.50	49	41.88	41.80	-47	41,663	-0.11%
2019/10/25	15	40.53	15	40.52	40.75	0	41,324	0.00%
2019/10/24	15	41.23	0	0.00	41.50	15	41,037	0.04%
2019/10/23	2	41.75	21	41.59	41.85	-19	41,300	-0.05%
2019/10/22	6	41.93	13	42.07	40.95	-7	42,375	-0.02%
2019/10/21	13	41.28	13	41.18	41.30	0	43,052	0.00%
2019/10/18	20	41.30	28	41.43	41.30	-8	43,326	-0.02%
2019/10/17	12	40.80	1	40.85	40.85	11	43,947	0.03%
2019/10/16	2	41.00	2	41.03	41.30	0	44,070	0.00%
2019/10/15	6	41.33	9	41.02	40.75	-3	43,931	-0.01%
2019/10/14	21	41.03	29	40.67	41.20	-8	44,038	-0.02%
2019/10/09	11	39.45	5	38.88	38.60	6	43,419	0.01%
2019/10/08	7	38.74	32	38.79	38.95	-25	43,382	-0.06%
2019/10/07	35	38.51	15	38.45	38.15	20	42,489	0.05%
2019/10/04	21	37.84	2	37.60	37.90	19	41,966	0.05%
2019/10/03	5	37.35	33	37.13	37.70	-28	41,536	-0.07%
2019/10/02	31	36.85	71	36.75	37.80	-40	41,033	-0.10%
2019/10/01	40	35.46	45	35.60	35.90	-5	40,230	-0.01%
2019/09/27	25	35.14	2	34.65	34.75	23	39,831	0.06%
2019/09/26	2	35.83	126	36.28	35.60	-124	39,393	-0.31%	大賣/鉅額交易
2019/09/25	102	35.95	0	0.00	36.10	102	39,158	0.26%	大買/鉅額交易
2019/09/24	26	36.47	20	35.80	35.80	6	39,255	0.02%
2019/09/23	13	37.87	14	37.65	37.50	-1	38,966	0.00%
2019/09/20	20	37.20	17	37.10	36.85	3	38,463	0.01%
2019/09/19	10	36.53	15	37.00	36.95	-5	37,999	-0.01%
2019/09/18	14	36.54	20	37.12	36.50	-6	37,726	-0.02%
2019/09/17	29	37.01	11	36.74	36.70	18	37,174	0.05%
2019/09/16	16	36.52	20	36.44	36.25	-4	37,095	-0.01%
2019/09/12	16	36.06	17	36.01	35.85	-1	36,562	0.00%
2019/09/11	10	35.30	5	35.70	35.55	5	36,167	0.01%
2019/09/10	3	35.60	8	35.89	35.70	-5	35,595	-0.01%
2019/09/09	40	36.24	15	36.84	35.55	25	35,065	0.07%
2019/09/06	30	37.43	47	37.38	37.00	-17	34,262	-0.05%
2019/09/05	21	35.44	42	35.96	36.60	-21	32,356	-0.06%
2019/09/04	20	32.76	36	33.01	33.30	-16	30,454	-0.05%
2019/09/03	18	32.81	25	32.56	32.10	-7	30,089	-0.02%
2019/09/02	5	32.07	3	32.10	32.50	2	29,806	0.01%
2019/08/30	69	32.71	90	32.69	32.10	-21	29,435	-0.07%
2019/08/29	66	31.96	100	31.78	32.15	-34	28,021	-0.12%
2019/08/28	24	30.71	2	31.20	30.65	22	27,048	0.08%
2019/08/27	19	31.34	22	31.12	30.80	-3	26,720	-0.01%
2019/08/26	32	31.19	20	31.35	30.95	12	26,329	0.05%
2019/08/23	9	32.40	89	32.42	32.40	-80	25,684	-0.31%
2019/08/22	67	31.99	178	32.35	32.80	-111	24,986	-0.44%	大賣/鉅額交易
2019/08/21	53	30.06	43	29.76	30.60	10	22,932	0.04%
2019/08/20	2	29.10	0	0.00	29.10	2	22,112	0.01%
2019/08/19	5	29.80	4	29.99	29.60	1	21,683	0.00%
2019/08/16	127	29.65	122	29.50	29.50	5	21,065	0.02%	大買/大賣/
2019/08/15	31	28.61	23	28.69	28.60	8	19,576	0.04%
2019/08/14	0	0.00	9	27.61	27.50	-9	18,507	-0.05%
2019/08/13	1	26.35	0	0.00	26.65	1	18,053	0.01%
2019/08/12	0	0.00	6	26.90	26.75	-6	18,163	-0.03%
2019/08/08	3	26.85	1	26.85	26.85	2	18,476	0.01%
2019/08/07	0	0.00	5	26.45	26.25	-5	18,360	-0.03%
2019/08/06	0	0.00	2	25.95	26.25	-2	18,355	-0.01%
2019/08/05	2	25.55	0	0.00	25.50	2	18,274	0.01%
2019/08/02	1	25.70	1	25.60	26.00	0	18,250	0.00%
2019/07/31	15	26.87	10	26.85	27.00	5	17,994	0.03%
2019/07/30	0	0.00	1	26.10	26.20	-1	17,759	-0.01%
2019/07/29	5	26.50	0	0.00	26.50	5	17,817	0.03%
2019/07/26	1	26.60	0	0.00	26.75	1	17,716	0.01%
2019/07/25	13	26.78	22	26.96	27.05	-9	17,541	-0.05%
2019/07/24	44	26.79	20	26.72	26.35	24	17,125	0.14%
2019/07/23	20	28.38	13	28.22	28.20	7	16,007	0.04%
2019/07/19	40	29.82	20	29.92	29.25	20	14,758	0.14%
2019/07/18	21	28.89	6	29.00	29.05	15	14,620	0.10%
2019/07/17	2	28.65	1	28.85	28.70	1	14,531	0.01%
2019/07/16	1	28.50	24	28.36	28.60	-23	14,662	-0.16%
2019/07/15	10	27.85	19	27.93	28.20	-9	14,314	-0.06%
2019/07/12	18	26.98	39	26.92	27.10	-21	14,129	-0.15%
2019/07/08	0	0.00	24	26.59	26.40	-24	16,078	-0.15%
2019/07/05	2	26.70	2	26.80	26.70	0	16,403	0.00%
2019/07/03	4	26.78	4	26.68	26.65	0	16,980	0.00%
2019/07/02	0	0.00	20	26.80	26.65	-20	17,478	-0.11%
2019/07/01	47	26.60	2	26.63	26.60	45	18,100	0.25%
2019/06/28	7	26.36	4	26.40	26.05	3	18,963	0.02%
2019/06/27	1	25.85	3	26.00	26.00	-2	20,197	-0.01%
2019/06/26	1	25.40	1	25.35	25.35	0	20,600	0.00%
2019/06/25	3	25.32	0	0.00	25.30	3	20,709	0.01%
2019/06/24	0	0.00	4	25.78	25.80	-4	20,854	-0.02%
2019/06/21	16	26.16	15	26.23	25.95	1	20,896	0.00%
2019/06/20	2	25.35	0	0.00	25.35	2	20,493	0.01%
2019/06/19	2	25.20	2	25.25	25.25	0	20,503	0.00%
2019/06/14	10	25.35	7	25.24	25.00	3	20,766	0.01%
2019/06/11	0	0.00	23	24.70	24.90	-23	20,305	-0.11%
2019/06/10	0	0.00	3	24.08	24.35	-3	20,085	-0.01%
2019/06/05	2	23.85	2	23.70	23.45	0	20,117	0.00%
2019/06/04	0	0.00	10	23.50	23.50	-10	20,139	-0.05%
2019/06/03	10	23.15	2	23.25	23.35	8	20,228	0.04%
2019/05/31	2	23.05	0	0.00	23.15	2	20,259	0.01%
2019/05/30	0	0.00	6	22.40	22.80	-6	20,363	-0.03%
2019/05/29	20	22.05	0	0.00	22.05	20	20,338	0.10%
2019/05/28	5	22.60	0	0.00	22.60	5	20,280	0.02%
2019/05/24	31	23.11	10	23.00	23.00	21	20,291	0.10%
2019/05/23	10	23.15	11	23.71	23.70	-1	20,268	0.00%
2019/05/22	0	0.00	18	23.67	23.55	-18	20,365	-0.09%
2019/05/21	18	23.33	0	0.00	23.20	18	20,493	0.09%
2019/05/20	0	0.00	2	23.50	23.50	-2	21,209	-0.01%
2019/05/17	1	24.05	2	24.05	23.75	-1	21,337	0.00%
2019/05/16	2	24.50	13	24.65	23.65	-11	21,310	-0.05%
2019/05/15	1	23.90	3	23.70	23.95	-2	21,224	-0.01%
2019/05/14	10	22.45	10	23.15	23.50	0	21,291	0.00%
2019/05/13	10	23.10	0	0.00	23.10	10	21,387	0.05%
2019/05/10	3	23.95	0	0.00	24.00	3	21,375	0.01%
2019/05/09	16	24.54	1	24.75	24.35	15	21,316	0.07%
2019/05/07	10	25.10	13	24.81	24.80	-3	21,241	-0.01%
2019/05/06	2	24.93	21	24.89	24.50	-19	21,236	-0.09%
2019/05/02	0	0.00	37	25.64	25.70	-37	20,975	-0.18%
2019/04/30	6	25.53	0	0.00	25.55	6	20,948	0.03%
2019/04/29	5	25.57	0	0.00	25.90	5	20,870	0.02%
2019/04/25	0	0.00	5	25.75	26.10	-5	20,614	-0.02%
2019/04/24	24	26.49	6	26.50	25.85	18	20,653	0.09%
2019/04/23	8	27.61	0	0.00	27.55	8	19,663	0.04%
2019/04/22	0	0.00	3	28.00	28.10	-3	19,327	-0.02%
2019/04/19	4	27.71	2	27.43	27.35	2	18,894	0.01%
2019/04/18	0	0.00	14	27.02	27.00	-14	18,667	-0.07%
2019/04/17	1	28.05	10	28.10	27.50	-9	18,384	-0.05%
2019/04/16	25	28.20	30	28.43	28.05	-5	17,818	-0.03%
2019/04/15	14	27.60	9	27.35	27.35	5	17,098	0.03%
2019/04/12	40	27.74	13	27.82	27.55	27	16,723	0.16%
2019/04/11	10	26.95	15	26.87	26.80	-5	15,825	-0.03%
2019/04/10	67	26.71	16	27.04	26.90	51	15,437	0.33%
2019/04/09	4	26.45	11	26.75	26.45	-7	15,118	-0.05%
2019/04/08	24	27.30	20	27.34	27.05	4	14,820	0.03%
2019/04/03	14	26.61	5	26.68	26.60	9	14,225	0.06%
2019/04/02	51	25.99	59	26.29	26.40	-8	13,501	-0.06%
2019/04/01	23	25.24	46	25.37	25.30	-23	12,231	-0.19%
2019/03/29	22	23.31	67	23.32	23.70	-45	10,574	-0.43%
2019/03/28	4	22.55	15	22.70	22.70	-11	10,037	-0.11%
2019/03/27	0	0.00	15	22.70	22.70	-15	10,028	-0.15%
2019/03/26	11	21.75	0	0.00	21.70	11	10,195	0.11%
2019/03/22	0	0.00	1	22.80	22.35	-1	10,200	-0.01%
2019/03/21	2	22.65	2	22.60	22.60	0	10,207	0.00%
2019/03/20	5	22.30	0	0.00	22.35	5	10,283	0.05%
2019/03/19	20	22.68	2	22.58	22.35	18	10,382	0.17%
2019/03/15	0	0.00	1	21.75	21.80	-1	10,411	-0.01%
2019/03/14	3	21.63	2	21.85	21.50	1	10,552	0.01%
2019/03/13	3	22.17	2	22.15	22.20	1	10,743	0.01%
2019/03/12	13	22.64	0	0.00	22.40	13	10,932	0.12%
2019/03/11	0	0.00	5	22.10	22.10	-5	11,167	-0.04%
2019/03/08	2	21.70	0	0.00	21.65	2	11,761	0.02%
2019/03/07	3	22.20	0	0.00	22.20	3	11,895	0.03%
2019/03/05	10	23.15	0	0.00	22.80	10	12,248	0.08%
2019/03/04	0	0.00	15	22.70	22.95	-15	12,222	-0.12%
2019/02/27	15	22.78	0	0.00	22.70	15	12,217	0.12%
2019/02/25	2	23.00	1	23.00	23.00	1	12,418	0.01%
2019/02/22	4	23.10	5	23.00	23.00	-1	12,358	-0.01%
2019/02/21	6	22.61	1	22.65	23.20	5	12,366	0.04%
2019/02/20	10	22.75	0	0.00	22.95	10	12,650	0.08%
2019/02/19	30	22.47	75	22.62	23.05	-45	12,561	-0.36%
2019/02/18	25	21.81	0	0.00	21.90	25	11,968	0.21%
2019/02/15	5	21.50	0	0.00	21.55	5	12,015	0.04%
2019/02/14	13	21.94	0	0.00	21.50	13	12,021	0.11%
2019/02/13	1	21.70	0	0.00	21.70	1	11,962	0.01%
2019/02/12	4	21.50	22	21.49	21.60	-18	12,446	-0.14%
2019/02/11	0	0.00	2	20.95	21.20	-2	12,566	-0.02%
2019/01/28	20	21.15	12	20.87	20.85	8	13,415	0.06%
2019/01/24	0	0.00	1	20.45	20.50	-1	13,733	-0.01%
2019/01/21	1	20.90	0	0.00	20.70	1	14,161	0.01%
2019/01/18	0	0.00	3	20.35	20.60	-3	14,266	-0.02%
2019/01/16	3	20.20	0	0.00	20.60	3	14,495	0.02%
2019/01/15	0	0.00	1	20.00	20.20	-1	14,360	-0.01%
2019/01/11	1	19.90	0	0.00	19.90	1	14,692	0.01%
2019/01/09	1	19.90	0	0.00	19.90	1	15,386	0.01%
2019/01/07	0	0.00	10	19.90	19.90	-10	15,621	-0.06%
2019/01/03	0	0.00	2	19.85	19.80	-2	15,907	-0.01%
2018/12/28	2	19.80	1	19.95	19.80	1	16,284	0.01%
2018/12/26	0	0.00	1	20.10	19.90	-1	16,926	-0.01%
2018/12/25	0	0.00	22	20.19	20.15	-22	17,065	-0.13%
2018/12/24	20	20.56	0	0.00	20.55	20	17,093	0.12%
2018/12/21	11	20.35	10	20.45	20.95	1	17,410	0.01%
2018/12/19	6	21.48	1	21.80	21.30	5	17,714	0.03%
2018/12/17	1	21.30	0	0.00	21.05	1	17,765	0.01%
2018/12/14	1	21.50	0	0.00	21.50	1	17,781	0.01%
2018/12/13	15	21.95	1	22.00	21.95	14	17,820	0.08%
2018/12/07	11	20.93	15	21.24	21.20	-4	17,651	-0.02%
2018/12/06	8	20.45	15	20.43	20.35	-7	17,640	-0.04%
2018/12/05	5	21.95	2	21.80	21.80	3	17,458	0.02%
2018/12/04	7	22.56	8	22.41	22.40	-1	17,852	-0.01%
2018/12/03	0	0.00	9	22.04	22.30	-9	17,951	-0.05%
2018/11/30	7	20.65	11	20.22	20.40	-4	17,427	-0.02%
2018/11/29	2	20.15	11	20.69	20.00	-9	17,294	-0.05%
2018/11/28	11	20.20	0	0.00	20.35	11	17,213	0.06%
2018/11/27	0	0.00	1	19.40	19.85	-1	17,126	-0.01%
2018/11/23	2	19.08	0	0.00	19.05	2	17,118	0.01%
2018/11/22	6	20.25	15	20.02	19.45	-9	17,050	-0.05%
2018/11/19	40	20.05	21	20.09	20.10	19	17,034	0.11%
2018/11/15	10	19.55	11	19.45	19.55	-1	16,886	-0.01%
2018/11/14	1	18.85	0	0.00	19.10	1	16,986	0.01%
2018/11/13	1	18.20	2	18.63	18.70	-1	17,107	-0.01%
2018/11/12	0	0.00	3	18.38	18.60	-3	17,024	-0.02%
2018/11/09	2	18.05	0	0.00	18.30	2	16,951	0.01%
2018/11/08	3	19.50	10	19.33	19.00	-7	16,502	-0.04%
2018/11/07	6	18.88	0	0.00	18.85	6	16,287	0.04%
2018/11/06	3	19.42	0	0.00	18.75	3	16,284	0.02%
2018/11/05	5	20.21	3	20.78	19.90	2	15,950	0.01%
2018/11/02	16	20.98	14	20.94	21.30	2	15,614	0.01%
2018/11/01	4	19.71	3	20.05	20.30	1	15,470	0.01%
2018/10/30	4	19.14	4	19.20	19.15	0	15,858	0.00%
2018/10/29	0	0.00	6	18.75	18.95	-6	16,107	-0.04%
2018/10/25	0	0.00	5	18.30	18.25	-5	16,927	-0.03%
2018/10/24	6	19.80	0	0.00	19.75	6	16,924	0.04%
2018/10/23	1	20.15	0	0.00	20.10	1	16,963	0.01%
2018/10/22	5	20.75	0	0.00	20.80	5	17,118	0.03%
2018/10/19	5	20.25	5	20.40	20.45	0	17,055	0.00%
2018/10/18	10	20.60	11	20.85	20.95	-1	17,019	-0.01%
2018/10/17	1	20.35	0	0.00	20.35	1	16,837	0.01%
2018/10/15	1	20.00	0	0.00	20.75	1	16,972	0.01%
2018/10/12	0	0.00	4	19.73	20.10	-4	16,971	-0.02%
2018/10/11	3	19.43	1	19.40	19.35	2	17,020	0.01%
2018/10/09	2	21.63	2	21.50	21.50	0	17,107	0.00%
2018/10/08	2	21.50	1	21.85	21.65	1	17,213	0.01%
2018/10/05	11	22.05	20	21.20	21.40	-9	17,064	-0.05%
2018/10/03	6	23.71	0	0.00	23.70	6	16,650	0.04%
2018/10/01	0	0.00	10	24.50	24.40	-10	16,847	-0.06%
2018/09/28	1	24.40	3	24.25	24.10	-2	16,892	-0.01%
2018/09/27	22	25.03	3	24.95	24.65	19	16,787	0.11%
2018/09/26	0	0.00	1	24.55	24.55	-1	16,534	-0.01%
2018/09/25	5	24.86	16	24.95	24.70	-11	16,640	-0.07%
2018/09/21	15	23.95	17	23.93	24.10	-2	16,420	-0.01%
2018/09/19	2	24.05	1	23.65	23.65	1	16,559	0.01%
2018/09/14	11	24.31	7	24.19	24.60	4	16,705	0.02%
2018/09/13	7	23.72	0	0.00	23.55	7	16,891	0.04%
2018/09/11	1	23.50	0	0.00	23.85	1	17,449	0.01%
2018/09/10	4	24.41	1	23.65	23.30	3	18,032	0.02%
2018/09/07	1	27.05	0	0.00	25.85	1	19,104	0.01%
2018/09/05	0	0.00	1	28.20	27.85	-1	22,206	0.00%
2018/09/04	1	27.75	0	0.00	27.90	1	22,719	0.00%
2018/09/03	202	29.04	0	0.00	28.55	202	22,715	0.89%	大買/鉅額交易
2018/08/31	1	29.10	4	29.33	29.40	-3	22,722	-0.01%
2018/08/30	1	29.00	0	0.00	29.10	1	22,854	0.00%
2018/08/29	5	29.30	0	0.00	29.10	5	22,947	0.02%
2018/08/28	0	0.00	2	29.35	28.90	-2	23,098	-0.01%
2018/08/27	8	29.06	2	29.18	29.25	6	23,249	0.03%
2018/08/24	14	28.69	40	28.65	28.80	-26	23,183	-0.11%
2018/08/23	105	29.19	166	28.99	28.95	-61	23,073	-0.26%	大買/大賣/
2018/08/22	1	27.75	1	27.60	27.60	0	22,828	0.00%
2018/08/21	6	27.08	183	26.96	27.20	-177	22,932	-0.77%	大賣/鉅額交易
2018/08/20	13	28.51	0	0.00	27.40	13	23,086	0.06%
2018/08/16	2	28.83	1	29.05	29.05	1	23,348	0.00%
2018/08/15	4	29.35	0	0.00	29.35	4	23,421	0.02%
2018/08/14	4	30.40	1	30.20	30.50	3	23,514	0.01%
2018/08/13	5	29.77	0	0.00	29.85	5	23,716	0.02%
2018/08/08	1	32.00	0	0.00	31.90	1	24,118	0.00%
2018/08/07	6	32.05	15	32.26	32.00	-9	24,418	-0.04%
2018/08/06	6	33.00	7	32.99	33.00	-1	24,297	0.00%
2018/08/03	12	32.82	0	0.00	32.00	12	24,510	0.05%
2018/08/02	0	0.00	1	32.00	32.20	-1	24,651	0.00%
2018/08/01	15	31.68	25	31.75	32.20	-10	25,327	-0.04%
2018/07/27	11	30.94	14	31.03	30.90	-3	25,161	-0.01%
2018/07/26	0	0.00	25	30.20	30.25	-25	25,300	-0.10%
2018/07/25	0	0.00	3	29.98	30.00	-3	25,565	-0.01%
2018/07/24	12	29.11	9	29.24	29.35	3	25,400	0.01%
2018/07/23	32	29.03	1	29.15	29.05	31	25,313	0.12%
2018/07/20	6	30.27	6	30.68	30.25	0	25,076	0.00%
2018/07/19	2	29.95	11	29.95	29.95	-9	24,901	-0.04%
2018/07/18	1	29.60	13	29.92	30.10	-12	24,931	-0.05%
2018/07/17	80	29.21	3	29.90	29.10	77	24,825	0.31%
2018/07/16	2	30.15	1	30.15	30.00	1	24,839	0.00%
2018/07/13	3	31.30	4	30.94	31.00	-1	24,691	0.00%
2018/07/12	10	30.63	4	30.90	31.00	6	24,774	0.02%
2018/07/11	5	30.80	5	30.65	30.75	0	24,952	0.00%
2018/07/10	1	30.20	0	0.00	30.35	1	25,171	0.00%
2018/07/09	2	30.60	0	0.00	31.15	2	26,232	0.01%
2018/07/05	26	31.46	0	0.00	30.65	26	26,945	0.10%
2018/07/03	1	32.50	12	32.72	32.50	-11	27,117	-0.04%
2018/07/02	0	0.00	7	32.50	32.55	-7	26,962	-0.03%
2018/06/29	9	32.01	3	32.10	32.35	6	27,093	0.02%
2018/06/28	22	32.48	2	32.55	31.65	20	27,009	0.07%
2018/06/27	2	32.53	0	0.00	32.30	2	26,950	0.01%
2018/06/26	1	31.85	0	0.00	32.55	1	26,929	0.00%
2018/06/25	51	33.12	0	0.00	33.00	51	26,886	0.19%
2018/06/22	3	33.65	8	33.20	33.15	-5	26,980	-0.02%
2018/06/21	81	35.56	7	35.54	34.60	74	26,896	0.28%
2018/06/20	22	35.41	21	34.49	35.60	1	26,861	0.00%
2018/06/19	21	35.86	16	35.52	34.90	5	26,765	0.02%
2018/06/15	31	38.01	17	38.24	37.70	14	26,255	0.05%
2018/06/14	37	37.97	44.5	37.99	38.90	-7.5	24,915	-0.03%
2018/06/13	31	35.33	65	35.06	35.40	-34	22,937	-0.15%
2018/06/12	1	33.95	6	34.22	33.80	-5	22,031	-0.02%
2018/06/11	2	33.00	0	0.00	32.75	2	21,673	0.01%
2018/06/08	0	0.00	12	33.37	33.40	-12	21,921	-0.05%
2018/06/07	12	33.93	5	33.83	33.65	7	22,377	0.03%
2018/06/06	3	34.62	3	34.68	34.55	0	22,251	0.00%
2018/06/05	13	34.59	13	34.65	34.15	0	22,400	0.00%
2018/06/04	6	34.34	7	34.66	34.90	-1	22,455	0.00%
2018/06/01	1	34.10	0	0.00	33.70	1	22,512	0.00%
2018/05/31	6	33.98	150	34.12	33.60	-144	22,802	-0.63%	大賣/鉅額交易
2018/05/30	3	33.75	0	0.00	33.55	3	23,288	0.01%
2018/05/29	27	34.98	150	35.20	34.50	-123	23,391	-0.53%	大賣/鉅額交易
2018/05/28	1	34.90	13	34.92	34.95	-12	23,570	-0.05%
2018/05/25	0	0.00	21	34.25	34.20	-21	23,415	-0.09%
2018/05/24	9	34.29	25	34.08	34.45	-16	23,628	-0.07%
2018/05/23	2	33.50	21	33.30	33.15	-19	23,605	-0.08%
2018/05/22	1	34.05	1	33.60	33.40	0	23,453	0.00%
2018/05/21	10	33.33	2	33.65	33.80	8	23,377	0.03%
2018/05/18	122	33.13	0	0.00	32.70	122	23,167	0.53%	大買/鉅額交易
2018/05/17	200	33.25	0	0.00	33.30	200	23,090	0.87%	大買/鉅額交易
2018/05/16	0	0.00	5	33.17	33.10	-5	23,046	-0.02%
2018/05/15	13	34.89	3	34.17	33.80	10	22,957	0.04%
2018/05/14	7	34.51	7	34.42	34.15	0	23,036	0.00%
2018/05/11	13	34.75	307	34.09	34.10	-294	23,132	-1.27%	大賣/鉅額交易
2018/05/10	3	33.95	20	34.05	33.80	-17	22,666	-0.07%
2018/05/09	18	33.80	18	33.77	33.20	0	22,350	0.00%
2018/05/08	10	32.24	19	32.77	32.80	-9	21,464	-0.04%
2018/05/07	1	31.00	1	31.00	30.95	0	21,176	0.00%
2018/05/04	3	31.95	2	31.68	30.95	1	21,506	0.00%
2018/05/03	12	31.45	30	31.92	31.75	-18	22,074	-0.08%
2018/05/02	0	0.00	6	31.36	31.35	-6	21,805	-0.03%
2018/04/27	3	29.38	0	0.00	29.30	3	21,559	0.01%
2018/04/26	1	30.00	0	0.00	29.00	1	21,626	0.00%
2018/04/24	1	29.90	0	0.00	30.00	1	21,592	0.00%
2018/04/23	50	31.10	1	31.00	31.00	49	21,465	0.23%
2018/04/20	11	32.24	1	32.70	32.10	10	21,387	0.05%
2018/04/18	53	32.13	1	31.75	31.70	52	21,291	0.24%
2018/04/17	77	31.96	3	32.25	31.45	74	21,209	0.35%
2018/04/16	53	32.73	5	32.99	32.65	48	21,189	0.23%
2018/04/13	139	33.20	52	33.10	33.05	87	21,166	0.41%	大買/
2018/04/12	10	30.40	42	30.58	31.35	-32	20,249	-0.16%
2018/04/11	13	28.89	0	0.00	28.50	13	19,771	0.07%
2018/04/10	0	0.00	1	29.40	29.40	-1	19,800	-0.01%
2018/04/09	20	29.33	0	0.00	29.00	20	19,934	0.10%
2018/04/03	1	30.05	12	30.00	30.20	-11	19,923	-0.06%
2018/04/02	16	30.81	12	30.75	30.45	4	20,214	0.02%
2018/03/30	22	29.97	0	0.00	29.50	22	20,210	0.11%
2018/03/29	12	29.92	0	0.00	30.00	12	20,387	0.06%
2018/03/28	40	30.10	0	0.00	29.90	40	20,561	0.19%
2018/03/27	0	0.00	4	31.06	30.95	-4	20,417	-0.02%
2018/03/26	1	30.20	2	30.40	30.65	-1	20,355	0.00%
2018/03/23	26	30.98	14	31.02	30.50	12	20,233	0.06%
2018/03/22	5	32.01	26	31.97	32.00	-21	19,980	-0.11%
2018/03/21	4	31.65	0	0.00	31.55	4	19,663	0.02%
2018/03/20	24	30.83	9	30.73	30.60	15	19,418	0.08%
2018/03/19	4	31.51	0	0.00	31.10	4	19,183	0.02%
2018/03/16	2	33.15	2	32.40	32.15	0	18,762	0.00%
2018/03/15	1	32.70	11	32.73	32.60	-10	18,777	-0.05%
2018/03/14	2	33.60	2	33.35	33.20	0	18,836	0.00%
2018/03/13	13	33.17	11	33.15	32.95	2	18,651	0.01%
2018/03/12	13	32.45	0	0.00	32.25	13	18,307	0.07%
2018/03/09	9	32.22	0	0.00	31.90	9	18,457	0.05%
2018/03/08	3	32.20	0	0.00	32.25	3	18,686	0.02%
2018/03/06	6	32.88	10	33.60	32.80	-4	18,614	-0.02%
2018/03/05	18	33.39	2	34.10	33.10	16	18,739	0.09%
2018/03/02	0	0.00	4	34.48	34.70	-4	18,481	-0.02%
2018/03/01	8	34.56	6	34.59	33.85	2	18,503	0.01%
2018/02/26	16	35.26	8	35.96	34.80	8	19,253	0.04%
2018/02/23	3	35.47	1	35.65	35.85	2	19,068	0.01%
2018/02/22	0	0.00	5	33.45	33.30	-5	19,016	-0.03%
2018/02/21	5	33.80	0	0.00	33.80	5	19,254	0.03%
2018/02/12	8	33.65	1	33.50	33.05	7	19,375	0.04%
2018/02/09	1	32.00	1	33.00	33.35	0	19,537	0.00%
2018/02/06	14	35.63	2	34.05	34.65	12	20,642	0.06%
2018/02/05	12	36.68	13	35.63	37.20	-1	20,457	0.00%
2018/02/02	11	35.89	11	36.27	35.85	0	20,599	0.00%
2018/02/01	6	36.04	1	35.60	35.65	5	21,815	0.02%
2018/01/31	6	36.21	15	36.05	36.20	-9	22,319	-0.04%
2018/01/30	24	37.13	11	36.90	37.15	13	22,530	0.06%
2018/01/29	4	35.41	5	36.26	36.45	-1	23,005	0.00%
2018/01/26	3	36.75	0	0.00	34.90	3	23,509	0.01%
2018/01/25	5	38.45	6	38.90	38.00	-1	22,966	0.00%
2018/01/24	20	38.00	0	0.00	38.25	20	23,424	0.09%
2018/01/23	33	39.37	31	38.70	38.50	2	23,505	0.01%
2018/01/22	3	38.75	1	39.15	39.15	2	23,584	0.01%
2018/01/19	2	38.58	2	38.58	38.75	0	23,547	0.00%
2018/01/18	0	0.00	6	38.67	38.30	-6	23,471	-0.03%
2018/01/17	8	38.75	0	0.00	38.70	8	23,421	0.03%
2018/01/16	1	38.60	1	39.20	39.20	0	23,463	0.00%
2018/01/15	5	38.90	11	40.00	38.90	-6	23,448	-0.03%
2018/01/12	0	0.00	16	39.37	39.60	-16	23,531	-0.07%
2018/01/11	10	38.13	0	0.00	38.20	10	23,511	0.04%
2018/01/10	27	38.17	10	37.95	38.00	17	23,773	0.07%
2018/01/09	1	39.95	6	39.81	39.65	-5	23,536	-0.02%
2018/01/08	8	42.14	12	42.03	41.80	-4	23,289	-0.02%
2018/01/05	14	41.43	20	41.16	40.80	-6	22,986	-0.03%
2018/01/04	1	40.00	3	40.10	40.00	-2	22,763	-0.01%
2018/01/03	3	39.20	6	39.70	39.00	-3	22,867	-0.01%
2018/01/02	10	38.55	7	39.38	40.00	3	22,745	0.01%

〈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

國票-北投券商分點個股進出
國票-北投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

國票-北投 券商分點個股進出 國票-北投 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

國票-北投券商分點個股進出
國票-北投券商分點全部個股操作績效/獲利分析