華通 (2313)-台新-新莊券商分點個股進出

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
1848人加入追蹤

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－台新-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-新莊券商分點個股進出
台新-新莊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	73.85	2	73.70	73.20	0	25,482	0.00%
2024/05/30	2.3	73.63	0	0.00	72.90	2.3	25,724	0.01%
2024/05/29	0	0.00	3	74.80	75.00	-3	26,301	-0.01%
2024/05/28	4	75.75	4	76.60	74.80	0	26,758	0.00%
2024/05/27	1	77.20	1.1	76.66	76.30	-0.1	26,944	0.00%
2024/05/24	16.2	76.46	8	77.05	76.10	8.2	27,412	0.03%
2024/05/23	9.1	79.09	15.1	80.56	78.20	-6.1	27,572	-0.02%
2024/05/22	3.1	79.34	3	79.53	79.60	0.1	29,136	0.00%
2024/05/21	3	80.27	10	79.83	79.80	-7	30,395	-0.02%
2024/05/20	2	77.90	3	78.20	77.70	-1	29,956	0.00%
2024/05/17	5	76.28	3	75.90	76.00	2	29,938	0.01%
2024/05/16	7	76.29	52.2	75.44	76.30	-45.2	29,861	-0.15%
2024/05/15	16	71.86	3	71.20	71.10	13	29,332	0.04%
2024/05/14	1	71.50	0	0.00	71.20	1	29,484	0.00%
2024/05/13	10.1	71.04	3	70.43	71.00	7.1	29,761	0.02%
2024/05/10	59.2	72.66	23	72.30	72.50	36.2	29,802	0.12%
2024/05/09	1	79.70	3	79.70	78.80	-2	28,883	-0.01%
2024/05/08	3	78.33	2.1	78.55	78.80	0.9	28,829	0.00%
2024/05/07	4.1	77.57	1	78.60	78.30	3.1	28,909	0.01%
2024/05/06	2	77.50	2	77.05	77.00	0	28,872	0.00%
2024/05/03	3	78.83	3	79.57	78.00	0	28,843	0.00%
2024/05/02	0.1	76.80	0	0.00	77.90	0.1	28,921	0.00%
2024/04/30	0	0.00	0.1	78.10	77.20	-0.1	29,353	0.00%
2024/04/29	2	77.40	0	0.00	77.80	2	29,672	0.01%
2024/04/26	4	77.70	5	77.74	77.60	-1	29,786	0.00%
2024/04/25	2	74.75	2	74.70	75.00	0	29,631	0.00%
2024/04/24	1	74.30	0	0.00	74.30	1	29,751	0.00%
2024/04/23	6.1	73.51	4.1	73.80	72.90	1.9	29,834	0.01%
2024/04/22	3	75.33	5	74.78	73.80	-2	29,948	-0.01%
2024/04/19	7	75.74	3	76.03	76.10	4	29,858	0.01%
2024/04/18	2	78.10	4	78.13	77.50	-2	29,762	-0.01%
2024/04/17	2	77.70	0	0.00	78.00	2	29,828	0.01%
2024/04/16	5	77.10	2	77.15	76.60	3	29,938	0.01%
2024/04/15	0	0.00	2	79.30	79.70	-2	29,832	-0.01%
2024/04/12	14	82.02	26	82.11	81.90	-12	29,842	-0.04%
2024/04/11	5	80.64	3	80.63	80.20	2	29,737	0.01%
2024/04/10	17	83.15	20	82.38	81.80	-3	29,707	-0.01%
2024/04/09	55.1	82.18	50	81.77	81.40	5.1	29,710	0.02%
2024/04/08	51	83.12	64.5	83.00	83.50	-13.5	29,554	-0.05%
2024/04/03	2	79.50	2	79.90	79.60	0	29,085	0.00%
2024/04/02	12	80.92	12	80.15	80.20	0	29,292	0.00%
2024/04/01	26.1	80.91	29	80.26	79.20	-2.9	29,279	-0.01%
2024/03/29	24	80.27	21.1	80.83	80.40	2.9	29,170	0.01%
2024/03/28	2.1	78.24	5	78.56	78.20	-2.9	29,054	-0.01%
2024/03/27	1	78.20	11	78.42	77.70	-10	29,268	-0.03%
2024/03/26	32	78.87	12	76.52	75.90	20	29,380	0.07%
2024/03/25	8	80.05	8	81.00	80.00	0	29,320	0.00%
2024/03/22	7	79.37	8	79.20	79.50	-1	29,473	0.00%
2024/03/21	43	79.87	24	79.93	79.40	19	29,535	0.06%
2024/03/20	37	80.96	25	79.66	78.40	12	29,906	0.04%
2024/03/19	41.1	81.65	53	81.42	81.00	-11.9	31,496	-0.04%
2024/03/18	114.2	81.55	101	81.30	82.10	13.2	32,411	0.04%	大買/大賣/
2024/03/15	40	78.37	13	79.06	77.70	27	32,922	0.08%
2024/03/14	40	80.40	24.1	80.24	78.70	15.9	32,926	0.05%
2024/03/13	72	82.72	100.2	81.72	81.20	-28.2	32,844	-0.09%
2024/03/12	148	83.62	196.7	83.65	82.40	-48.7	32,839	-0.15%	大買/大賣/
2024/03/11	137	80.32	120	80.32	82.00	17	31,964	0.05%	大買/大賣/
2024/03/08	71	76.65	72.2	77.27	75.60	-1.2	30,884	0.00%
2024/03/07	44.2	78.88	15.4	78.31	76.20	28.8	31,035	0.09%
2024/03/06	105	78.80	13.2	78.08	77.60	91.8	30,914	0.30%	大買/
2024/03/05	4	77.08	4	77.30	76.40	0	31,431	0.00%
2024/03/04	43	77.42	108.6	77.27	77.00	-65.6	32,972	-0.20%	大賣/
2024/03/01	10.4	73.96	63	75.70	74.30	-52.6	34,387	-0.15%
2024/02/29	60	75.63	5.3	75.82	76.10	54.7	35,913	0.15%
2024/02/27	18	76.96	21.3	76.92	75.40	-3.3	37,024	-0.01%
2024/02/26	35.1	78.28	44	78.41	77.20	-9	37,017	-0.02%
2024/02/23	148.9	79.20	138.5	79.59	78.40	10.4	37,294	0.03%	大買/大賣/
2024/02/22	60.4	77.20	63.2	78.25	80.10	-2.8	37,042	-0.01%
2024/02/21	2	72.55	5	72.40	72.90	-3	36,963	-0.01%
2024/02/20	6.2	72.80	21	72.51	72.70	-14.8	37,178	-0.04%
2024/02/19	11	71.72	1	72.80	71.00	10	37,102	0.03%
2024/02/16	10	71.87	7	72.14	72.00	3	37,364	0.01%
2024/02/15	4	71.95	2	71.10	71.00	2	37,615	0.01%
2024/02/05	21.1	71.60	18	71.83	71.60	3.1	38,983	0.01%
2024/02/02	63	70.99	12.5	71.13	70.20	50.5	40,232	0.13%
2024/02/01	1	69.70	1	69.30	70.00	0	40,191	0.00%
2024/01/31	2	69.50	2	70.15	69.50	0	40,454	0.00%
2024/01/30	25	71.17	14	71.27	70.50	11	40,550	0.03%
2024/01/29	7	69.26	17	70.59	71.00	-10	40,656	-0.02%
2024/01/26	3	69.77	3	68.73	69.00	0	40,985	0.00%
2024/01/25	72	70.97	73.5	69.81	69.80	-1.5	41,188	0.00%
2024/01/24	53	71.07	46	70.41	70.40	7	40,982	0.02%
2024/01/23	18	69.60	32	69.69	69.70	-14	40,968	-0.03%
2024/01/22	3	67.90	3	67.03	66.90	0	40,683	0.00%
2024/01/19	6	66.82	16	67.04	67.40	-10	40,499	-0.02%
2024/01/18	9	65.77	9	66.37	65.50	0	40,505	0.00%
2024/01/17	1	69.00	4	68.30	68.00	-3	40,429	-0.01%
2024/01/16	3	69.33	4	69.05	69.50	-1	40,321	0.00%
2024/01/15	2	68.00	3	67.87	67.90	-1	40,266	0.00%
2024/01/12	0	0.00	1	66.60	66.40	-1	40,339	0.00%
2024/01/11	3	67.33	2	68.40	67.30	1	40,304	0.00%
2024/01/10	5.1	67.08	8	67.43	68.00	-2.9	40,527	-0.01%
2024/01/09	15	68.25	6	69.08	67.90	9	41,032	0.02%
2024/01/08	1.1	68.80	0	0.00	69.00	1.1	41,031	0.00%
2024/01/05	2.1	69.20	3	68.97	69.20	-1	41,117	0.00%
2024/01/04	2	69.75	2	69.50	69.00	0	41,422	0.00%
2024/01/03	4.1	68.63	3	68.53	69.00	1.1	41,492	0.00%
2024/01/02	8.1	69.68	4	69.45	69.20	4.1	41,369	0.01%
2023/12/29	15	70.58	10	70.69	70.70	5	41,584	0.01%
2023/12/28	9.5	71.95	1	72.40	70.80	8.5	41,629	0.02%
2023/12/27	5	72.42	3	72.90	72.80	2	41,882	0.00%
2023/12/26	5	71.90	4	72.05	72.50	1	42,037	0.00%
2023/12/25	16	72.51	16	73.26	71.50	0	42,320	0.00%
2023/12/22	15	73.24	5.1	73.16	72.10	10	42,424	0.02%
2023/12/21	8	73.20	15	73.38	73.30	-7	42,481	-0.02%
2023/12/20	29	72.02	26.5	71.77	72.00	2.5	42,524	0.01%
2023/12/19	6.1	70.65	0.5	71.00	70.90	5.6	42,868	0.01%
2023/12/18	0.1	72.38	0	0.00	71.60	0.1	43,549	0.00%
2023/12/15	20.2	73.32	23.1	74.14	72.90	-2.9	44,545	-0.01%
2023/12/14	118.2	75.84	108.2	75.75	74.50	10	46,545	0.02%	大買/大賣/
2023/12/13	35.1	73.44	27.2	73.13	74.40	7.9	46,806	0.02%
2023/12/12	46.3	71.69	72	71.28	70.90	-25.7	47,561	-0.05%
2023/12/11	16.1	70.09	3	69.80	69.00	13.1	47,292	0.03%
2023/12/08	17	69.69	7	69.94	69.00	10	47,602	0.02%
2023/12/07	21	69.50	27	69.57	69.20	-6	48,515	-0.01%
2023/12/06	21	71.80	23	71.75	71.10	-2	48,288	0.00%
2023/12/05	14	71.72	11	71.64	71.90	3	48,248	0.01%
2023/12/04	89	74.06	98	74.24	72.90	-9	48,965	-0.02%
2023/12/01	39	72.35	36.3	72.49	72.10	2.7	50,497	0.01%
2023/11/30	39	73.36	36.2	73.08	73.30	2.8	49,705	0.01%
2023/11/29	111	75.01	133	75.12	74.80	-22	48,693	-0.05%	大買/大賣/
2023/11/28	284	71.43	301.2	73.55	74.20	-17.2	46,827	-0.04%	大買/大賣/
2023/11/27	118.2	69.71	90	69.47	69.70	28.2	44,777	0.06%	大買/
2023/11/24	86	66.49	104	66.90	67.60	-18	42,790	-0.04%	大賣/
2023/11/22	88	64.57	36	64.60	64.70	52	40,597	0.13%
2023/11/21	272	64.83	306	65.98	64.50	-34	39,860	-0.09%	大買/大賣/
2023/11/20	43	62.27	41.3	61.39	63.00	1.7	38,050	0.00%
2023/11/17	18	58.95	13.1	58.69	59.00	4.9	36,572	0.01%
2023/11/16	42.1	57.20	6	56.73	57.20	36.1	36,094	0.10%
2023/11/15	6	58.03	29.2	57.94	57.10	-23.2	35,884	-0.06%
2023/11/14	15.2	57.66	32	58.40	57.70	-16.8	35,570	-0.05%
2023/11/13	213.1	58.63	181.2	58.77	59.10	31.9	35,109	0.09%	大買/大賣/
2023/11/10	87	57.67	158.3	57.56	57.20	-71.3	33,434	-0.21%	大賣/
2023/11/09	13	54.92	1	54.50	54.80	12	31,750	0.04%
2023/11/08	52.2	55.23	9	55.16	54.90	43.2	31,548	0.14%
2023/11/07	8	54.40	1	54.50	54.40	7	31,258	0.02%
2023/11/06	8	54.18	42	54.76	53.90	-34	31,127	-0.11%
2023/11/03	14	54.43	15	55.33	54.40	-1	30,839	0.00%
2023/11/02	9	54.07	7	54.34	54.10	2	30,609	0.01%
2023/11/01	5	52.80	2	53.30	52.70	3	30,568	0.01%
2023/10/31	27	54.17	12.1	53.92	52.80	14.9	30,502	0.05%
2023/10/30	28	53.51	2	53.15	53.50	26	30,046	0.09%
2023/10/27	2	52.25	8	52.10	52.20	-6	29,963	-0.02%
2023/10/26	1	52.60	4	52.60	52.20	-3	30,052	-0.01%
2023/10/25	5.1	53.74	10	53.75	53.70	-4.9	29,867	-0.02%
2023/10/24	7	52.87	3	52.77	52.90	4	29,717	0.01%
2023/10/23	7	52.50	14	53.08	52.70	-7	29,641	-0.02%
2023/10/20	5	51.82	2	52.00	52.10	3	29,565	0.01%
2023/10/19	0	0.00	2	51.85	52.30	-2	29,457	-0.01%
2023/10/18	19	52.26	6	52.68	52.10	13	29,411	0.04%
2023/10/17	28	55.02	15	53.99	53.90	13	29,148	0.04%
2023/10/13	4	53.00	8	53.20	53.20	-4	28,854	-0.01%
2023/10/12	5	54.00	7	53.63	54.20	-2	29,327	-0.01%
2023/10/11	9	52.78	3	52.77	52.20	6	28,844	0.02%
2023/10/06	3	52.10	0	0.00	51.80	3	28,703	0.01%
2023/10/05	6	53.22	15	53.20	52.60	-9	28,592	-0.03%
2023/10/04	3	51.77	2	51.85	52.10	1	28,224	0.00%
2023/10/03	13.1	52.37	13	52.48	52.00	0.1	28,024	0.00%
2023/10/02	6	54.22	2.1	54.33	54.30	3.9	27,611	0.01%
2023/09/28	16	53.68	20	53.20	53.00	-4	27,410	-0.01%
2023/09/27	6	53.40	4	53.68	53.80	2	27,321	0.01%
2023/09/26	8	54.80	8.2	55.01	54.30	-0.2	26,988	0.00%
2023/09/25	20	55.13	43	55.08	54.70	-23	26,553	-0.09%
2023/09/22	32	55.07	21.2	54.97	55.60	10.8	26,212	0.04%
2023/09/21	18	55.18	30	55.45	55.50	-12	25,657	-0.05%
2023/09/20	52	57.00	63	57.43	56.60	-11	24,776	-0.04%
2023/09/19	146	58.22	183	58.25	56.90	-37	23,512	-0.16%	大買/大賣/
2023/09/18	162	57.54	169	57.09	57.60	-7	20,843	-0.03%	大買/大賣/
2023/09/15	127	53.07	110	53.84	54.40	17	18,459	0.09%	大買/大賣/
2023/09/14	17	50.46	12	51.03	50.80	5	16,435	0.03%
2023/09/13	37	50.36	31	50.44	50.40	6	15,673	0.04%
2023/09/12	43	49.86	46	50.50	50.80	-3	15,093	-0.02%
2023/09/11	7	49.25	18	48.49	48.20	-11	13,942	-0.08%
2023/09/08	19	48.70	11	48.76	48.85	8	13,491	0.06%
2023/09/07	63.2	49.92	44.5	49.52	48.80	18.7	13,015	0.14%
2023/09/06	53.1	49.86	105	49.83	50.40	-51.9	11,877	-0.44%	大賣/
2023/09/05	0	0.00	6	45.82	46.10	-6	9,507	-0.06%
2023/09/04	1	45.30	0	0.00	45.45	1	9,471	0.01%
2023/09/01	0	0.00	3	45.13	45.00	-3	9,543	-0.03%
2023/08/31	5	46.01	3	45.85	45.30	2	9,583	0.02%
2023/08/30	2	44.70	3	44.97	44.95	-1	9,402	-0.01%
2023/08/29	1	44.05	0	0.00	44.10	1	9,466	0.01%
2023/08/28	3	43.88	6	43.92	43.70	-3	9,540	-0.03%
2023/08/25	3	43.48	0	0.00	43.50	3	9,605	0.03%
2023/08/24	1	43.50	0.1	43.60	43.70	0.9	9,731	0.01%
2023/08/23	0	0.00	0.7	43.46	43.45	-0.7	9,875	-0.01%
2023/08/22	2	42.63	2	42.73	42.75	0	10,159	0.00%
2023/08/21	1	42.45	0.2	42.45	42.50	0.8	10,296	0.01%
2023/08/18	3	42.95	12	42.56	42.55	-9	10,314	-0.09%
2023/08/17	1	43.30	1	43.50	43.75	0	10,360	0.00%
2023/08/16	6	43.43	1	43.50	43.50	5	10,462	0.05%
2023/08/15	0	0.00	1	43.95	44.00	-1	10,626	-0.01%
2023/08/14	6	43.99	5	43.84	43.60	1	10,661	0.01%
2023/08/11	2	45.00	1	44.60	44.70	1	10,691	0.01%
2023/08/10	1	45.50	0	0.00	44.95	1	10,763	0.01%
2023/08/09	1	45.70	1	45.90	46.00	0	10,677	0.00%
2023/08/08	4	46.78	3	46.63	45.90	1	10,711	0.01%
2023/08/07	5	45.26	9	46.01	46.45	-4	10,484	-0.04%
2023/08/04	6	44.40	0	0.00	44.40	6	10,243	0.06%
2023/08/02	1	44.65	0	0.00	44.70	1	10,258	0.01%
2023/08/01	6	44.87	1	44.90	45.00	5	10,265	0.05%
2023/07/31	2	45.80	1	45.50	45.50	1	10,246	0.01%
2023/07/28	8	45.03	4	45.05	45.05	4	10,127	0.04%
2023/07/27	1	44.80	1	45.00	45.05	0	10,160	0.00%
2023/07/26	3	45.28	2	46.00	45.05	1	10,120	0.01%
2023/07/25	3	45.72	1	45.90	45.95	2	10,081	0.02%
2023/07/24	1	44.80	2	44.90	44.65	-1	10,070	-0.01%
2023/07/21	5	45.15	1	45.15	45.00	4	10,087	0.04%
2023/07/20	2	45.15	14	45.30	45.45	-12	10,106	-0.12%
2023/07/19	4	46.88	16.1	46.25	45.70	-12.1	10,253	-0.12%
2023/07/18	10	47.74	5	47.81	48.10	5	10,109	0.05%
2023/07/17	5	47.90	14	47.78	48.50	-9	9,815	-0.09%
2023/07/14	3.1	45.73	0	0.00	45.70	3.1	9,152	0.03%
2023/07/13	0	0.00	5.6	46.12	45.70	-5.6	9,333	-0.06%
2023/07/12	1	45.85	1	45.80	45.75	0	9,272	0.00%
2023/07/11	2	45.65	4	45.65	45.60	-2	9,261	-0.02%
2023/07/10	3.1	45.40	10	44.85	44.85	-6.9	9,478	-0.07%
2023/07/07	2.3	45.54	5	45.58	45.60	-2.7	9,657	-0.03%
2023/07/06	10	45.92	13	45.87	45.50	-3	9,681	-0.03%
2023/07/05	2	45.40	5	45.99	46.10	-3	9,675	-0.03%
2023/07/04	0	0.00	2	45.00	44.95	-2	9,335	-0.02%
2023/07/03	1	44.90	1	44.80	44.90	0	9,327	0.00%
2023/06/30	0.2	44.59	2	44.78	44.40	-1.8	9,374	-0.02%
2023/06/29	6.5	44.94	1	45.10	44.80	5.5	9,460	0.06%
2023/06/28	3.2	44.63	8	44.61	44.85	-4.8	9,328	-0.05%
2023/06/27	2	44.15	0	0.00	44.10	2	9,185	0.02%
2023/06/26	1	43.75	1	43.70	43.75	0	9,152	0.00%
2023/06/21	0	0.00	0.8	43.41	43.25	-0.8	9,308	-0.01%
2023/06/20	2.1	43.30	0.1	43.35	43.30	2	9,402	0.02%
2023/06/19	1	43.25	1.4	43.36	43.25	-0.4	9,480	0.00%
2023/06/16	4	43.25	0	0.00	43.45	4	9,512	0.04%
2023/06/15	0.1	43.40	0.1	43.60	43.40	0	9,480	0.00%
2023/06/14	0.2	43.80	1	43.80	43.65	-0.8	9,525	-0.01%
2023/06/13	1.1	43.69	0.1	43.70	43.80	1	9,712	0.01%
2023/06/12	2	43.98	0	0.00	43.80	2	9,732	0.02%
2023/06/09	0	0.00	0.4	44.10	44.20	-0.4	9,784	0.00%
2023/06/08	1	44.05	3.6	43.83	44.05	-2.6	9,938	-0.03%
2023/06/07	1	44.10	6	44.50	44.10	-5	10,081	-0.05%
2023/06/06	3	44.58	9	44.53	44.50	-6	10,034	-0.06%
2023/06/05	4	44.21	1	44.20	44.10	3	10,009	0.03%
2023/06/02	13	44.63	7	44.59	44.35	6	10,128	0.06%
2023/06/01	3	44.30	1	44.25	44.45	2	10,087	0.02%
2023/05/31	1	44.20	1	44.20	44.10	0	10,077	0.00%
2023/05/30	5	43.95	20	43.96	44.10	-15	10,040	-0.15%
2023/05/29	1	44.60	2	44.33	44.30	-1	9,999	-0.01%
2023/05/26	9	43.97	8.1	43.93	44.25	0.9	9,907	0.01%
2023/05/25	6	42.79	8.8	43.20	43.35	-2.8	9,676	-0.03%
2023/05/24	5	42.45	5.2	42.58	42.60	-0.2	9,602	0.00%
2023/05/23	13	42.28	1	42.15	42.20	12	9,612	0.12%
2023/05/22	7	42.98	0	0.00	42.75	7	9,467	0.07%
2023/05/19	11	42.96	9	42.80	43.50	2	9,372	0.02%
2023/05/18	1	42.10	1	42.10	42.10	0	9,245	0.00%
2023/05/17	2	41.78	0	0.00	41.70	2	9,228	0.02%
2023/05/16	4	41.86	0	0.00	41.80	4	9,105	0.04%
2023/05/15	0	0.00	1	42.15	42.20	-1	8,984	-0.01%
2023/05/12	2	42.78	1	42.70	42.05	1	9,001	0.01%
2023/05/11	2	42.78	1	42.70	42.40	1	8,992	0.01%
2023/05/10	6	43.36	0.1	43.30	43.20	5.9	8,994	0.07%
2023/05/09	1	43.70	7.1	43.83	43.75	-6.1	9,083	-0.07%
2023/05/08	0	0.00	1	43.70	43.75	-1	9,201	-0.01%
2023/05/05	1	43.20	1	43.00	43.15	0	9,264	0.00%
2023/05/03	1	43.00	2	43.20	43.25	-1	9,619	-0.01%
2023/05/02	1	43.35	4	43.31	43.30	-3	9,763	-0.03%
2023/04/28	2	43.25	1	43.05	43.10	1	9,993	0.01%
2023/04/27	1	43.15	0	0.00	43.10	1	9,991	0.01%
2023/04/26	2	42.13	2	42.13	42.30	0	9,950	0.00%
2023/04/25	11	41.81	3	42.20	41.55	8	9,987	0.08%
2023/04/24	6.1	42.09	1	42.40	41.75	5.1	10,012	0.05%
2023/04/21	5	43.18	1	43.25	43.00	4	9,978	0.04%
2023/04/20	5	43.63	0	0.00	43.70	5	10,046	0.05%
2023/04/19	3.1	44.08	0	0.00	43.80	3.1	10,141	0.03%
2023/04/18	28	44.80	25	45.20	44.60	3	10,097	0.03%
2023/04/17	1	44.40	0	0.00	44.55	1	10,034	0.01%
2023/04/14	2	43.98	1	44.15	44.10	1	9,992	0.01%
2023/04/13	6	43.93	0	0.00	44.00	6	9,974	0.06%
2023/04/12	8	46.37	0	0.00	46.35	8	9,686	0.08%
2023/04/11	0	0.00	1	46.90	46.85	-1	9,416	-0.01%
2023/04/10	1	46.75	0	0.00	46.90	1	9,359	0.01%
2023/04/07	1	46.55	0.1	46.50	46.40	0.9	9,218	0.01%
2023/03/31	2	46.30	0	0.00	46.35	2	9,230	0.02%
2023/03/30	0	0.00	2.1	46.25	46.30	-2.1	9,245	-0.02%
2023/03/29	0	0.00	2	45.90	45.80	-2	9,134	-0.02%
2023/03/28	0	0.00	5	45.50	45.55	-5	9,237	-0.05%
2023/03/27	3	45.88	2	45.80	45.95	1	9,255	0.01%
2023/03/24	5	45.50	4	45.63	45.65	1	9,358	0.01%
2023/03/23	0.2	44.73	43	44.70	44.70	-42.8	9,205	-0.47%
2023/03/20	1	43.60	1	43.80	44.30	0	9,303	0.00%
2023/03/17	48	43.44	2	43.60	43.30	46	9,522	0.48%
2023/03/16	5	43.40	0	0.00	43.10	5	9,527	0.05%
2023/03/14	2	44.50	3	44.65	44.50	-1	9,815	-0.01%
2023/03/10	7	45.44	0	0.00	45.25	7	10,005	0.07%
2023/03/08	2	46.90	0	0.00	47.00	2	10,252	0.02%
2023/03/07	3	46.83	3	46.97	46.90	0	10,272	0.00%
2023/03/06	1	46.20	2	46.05	46.10	-1	10,195	-0.01%
2023/03/03	0	0.00	6	46.87	46.75	-6	10,145	-0.06%
2023/03/02	1	46.10	3	46.25	46.45	-2	10,170	-0.02%
2023/03/01	1	46.00	0	0.00	46.00	1	10,181	0.01%
2023/02/22	5	45.50	4	45.90	45.95	1	10,395	0.01%
2023/02/21	1	46.90	1	46.20	46.20	0	10,715	0.00%
2023/02/20	0	0.00	17	46.73	46.65	-17	10,972	-0.15%
2023/02/17	1	46.60	0	0.00	46.60	1	11,200	0.01%
2023/02/16	1	46.40	5	46.35	46.40	-4	11,429	-0.03%
2023/02/15	1	45.60	0	0.00	45.80	1	12,011	0.01%
2023/02/14	5	45.85	10	45.90	45.85	-5	12,177	-0.04%
2023/02/13	1	45.50	0	45.50	45.40	1	12,395	0.01%
2023/02/08	0	0.00	5	46.31	46.30	-5	13,052	-0.04%
2023/02/07	3	45.75	0	0.00	45.70	3	13,138	0.02%
2023/02/06	2	45.95	0	46.00	46.30	2	13,099	0.02%
2023/02/03	2	46.75	3	46.82	46.75	-1	13,014	-0.01%
2023/02/02	0	0.00	6	46.71	46.75	-6	13,041	-0.05%
2023/02/01	2	46.25	1	46.20	46.55	1	12,888	0.01%
2023/01/31	3	45.57	0	0.00	45.55	3	12,883	0.02%
2023/01/30	1	44.70	4	44.58	45.10	-3	12,927	-0.02%
2023/01/16	7	43.69	0	0.00	44.00	7	12,837	0.05%
2023/01/13	9	43.64	0	0.00	43.50	9	12,890	0.07%
2023/01/12	3	43.80	12	43.97	44.10	-9	12,946	-0.07%
2023/01/11	3	43.85	0	0.00	44.00	3	12,957	0.02%
2023/01/09	1	44.90	1	44.75	45.10	0	12,780	0.00%
2023/01/06	3	43.93	20	44.05	44.30	-17	12,731	-0.13%
2023/01/05	0	0.00	1	44.75	44.70	-1	12,835	-0.01%
2023/01/04	0	0.00	4	45.40	45.35	-4	12,913	-0.03%
2022/12/30	0	0.00	1	45.45	44.50	-1	13,197	-0.01%
2022/12/29	5	45.00	2	44.68	45.00	3	13,400	0.02%
2022/12/28	3	45.00	5	45.40	44.80	-2	13,534	-0.01%
2022/12/26	3	45.97	4	46.13	46.10	-1	13,538	-0.01%
2022/12/23	1	45.60	3	45.62	45.95	-2	13,646	-0.01%
2022/12/22	2	46.75	1	46.40	46.45	1	13,669	0.01%
2022/12/21	3	46.77	0	0.00	46.65	3	13,819	0.02%
2022/12/20	4	46.60	0	0.00	46.60	4	13,914	0.03%
2022/12/19	12	48.63	2	47.95	47.95	10	13,947	0.07%
2022/12/16	0	0.00	2	48.90	48.90	-2	14,020	-0.01%
2022/12/12	3	48.03	0	0.00	48.05	3	14,278	0.02%
2022/12/09	4	48.95	4	49.93	48.80	0	14,409	0.00%
2022/12/08	11	49.13	1	49.60	49.40	10	14,403	0.07%
2022/12/07	54	50.84	1	49.50	49.10	53	14,834	0.36%
2022/12/06	6	51.65	18	51.44	51.10	-12	14,662	-0.08%
2022/12/05	1.3	51.08	16	51.49	51.30	-14.8	14,559	-0.10%
2022/12/02	24.3	51.01	5	51.02	51.10	19.3	14,565	0.13%
2022/12/01	1	50.40	3	50.30	50.10	-2	14,398	-0.01%
2022/11/29	0	0.00	20	48.65	48.45	-20	14,729	-0.14%
2022/11/28	0	0.00	14	48.38	48.50	-14	14,753	-0.09%
2022/11/25	21	48.34	50	48.21	48.05	-29	14,962	-0.19%
2022/11/24	30	48.55	16	48.25	48.35	14	15,216	0.09%
2022/11/23	0	0.00	31	48.10	48.05	-31	15,817	-0.20%
2022/11/22	34.2	47.93	10	47.80	47.80	24.2	16,376	0.15%
2022/11/21	5.3	48.02	0	0.00	48.20	5.3	16,747	0.03%
2022/11/18	4	48.61	0	0.00	48.40	4	16,831	0.02%
2022/11/17	16	49.00	36	48.78	49.00	-20	16,712	-0.12%
2022/11/16	9	47.22	5.1	47.85	48.15	3.9	16,425	0.02%
2022/11/15	21	47.94	0	0.00	48.00	21	16,220	0.13%
2022/11/14	1.1	47.50	12	47.64	47.40	-10.9	16,185	-0.07%
2022/11/11	1	47.80	2	48.13	47.95	-1	16,145	-0.01%
2022/11/10	10	46.00	5.2	45.92	46.20	4.8	16,227	0.03%
2022/11/09	5	46.40	11	46.10	46.05	-6	16,358	-0.04%
2022/11/08	8	45.65	13.1	45.26	45.10	-5.1	16,292	-0.03%
2022/11/07	23.1	45.54	1	45.00	44.80	22.1	16,260	0.14%
2022/11/03	5	45.05	7.1	45.64	46.15	-2.1	16,373	-0.01%
2022/11/02	0.1	44.70	10	44.60	44.95	-9.9	16,566	-0.06%
2022/10/31	5	42.98	5	43.73	43.70	0	17,771	0.00%
2022/10/28	1	42.15	0	0.00	42.10	1	17,980	0.01%
2022/10/27	1	42.70	1	42.40	42.85	0	18,148	0.00%
2022/10/26	12	42.48	0	0.00	41.35	12	18,045	0.07%
2022/10/19	5.1	45.49	1	44.35	44.15	4.1	17,937	0.02%
2022/10/17	1	43.20	1	43.50	44.80	0	18,047	0.00%
2022/10/14	0	0.00	1	44.80	44.80	-1	18,179	-0.01%
2022/10/13	4	44.48	6	43.70	43.20	-2	18,510	-0.01%
2022/10/12	5	44.73	3	44.27	45.00	2	18,730	0.01%
2022/10/11	11	43.62	9	43.67	43.30	2	18,873	0.01%
2022/10/07	8	47.05	3	47.03	46.35	5	19,401	0.03%
2022/10/06	8	46.49	2	46.60	46.50	6	19,774	0.03%
2022/10/05	0.1	46.50	5.1	46.49	46.55	-5	19,665	-0.03%
2022/10/04	1	45.55	1	45.25	45.70	0	19,594	0.00%
2022/10/03	1	45.05	1	44.35	44.25	0	19,639	0.00%
2022/09/30	0	0.00	3	45.03	45.20	-3	19,846	-0.02%
2022/09/29	0	0.00	11	44.41	44.40	-11	20,194	-0.05%
2022/09/28	4	44.39	0	0.00	43.80	4	20,476	0.02%
2022/09/27	0	0.00	1	46.75	46.75	-1	20,371	0.00%
2022/09/26	3	46.22	10	45.25	45.25	-7	20,339	-0.03%
2022/09/22	0	0.00	0.1	47.60	47.60	-0.1	20,396	0.00%
2022/09/21	13.1	47.07	2	46.90	46.90	11.1	20,453	0.05%
2022/09/20	1.1	48.40	1	48.50	48.50	0.1	20,344	0.00%
2022/09/16	1	48.20	0	0.00	48.25	1	20,579	0.00%
2022/09/15	5	49.21	5.3	48.93	48.60	-0.3	20,553	0.00%
2022/09/14	28.2	48.94	9	49.09	49.15	19.2	20,633	0.09%
2022/09/13	11.1	50.55	0	0.00	50.50	11.1	20,251	0.05%
2022/09/12	0	0.00	14	51.89	51.60	-14	20,199	-0.07%
2022/09/08	6	51.22	10.1	51.30	51.40	-4.1	20,424	-0.02%
2022/09/07	0.1	50.30	0	0.00	50.20	0.1	20,598	0.00%
2022/09/06	22	51.07	3	50.77	50.30	19	20,848	0.09%
2022/09/05	4	51.53	1.1	51.47	51.70	2.9	20,563	0.01%
2022/09/02	3.1	50.86	4.2	51.08	50.50	-1.1	20,388	-0.01%
2022/09/01	11.2	51.10	1	51.20	50.70	10.2	20,511	0.05%
2022/08/31	10	52.57	10	52.64	52.70	0	20,509	0.00%
2022/08/30	11	53.68	10	53.24	53.40	1	20,767	0.00%
2022/08/29	6	49.84	7	51.23	51.70	-1	20,825	0.00%
2022/08/26	4	52.40	9.1	52.25	52.40	-5.1	20,422	-0.02%
2022/08/25	0	0.00	1	51.00	50.90	-1	20,349	0.00%
2022/08/23	0.1	50.20	0	0.00	50.00	0.1	20,487	0.00%
2022/08/22	2	50.08	10	50.41	50.00	-8	20,561	-0.04%
2022/08/19	1	50.00	3	50.27	50.30	-2	20,739	-0.01%
2022/08/18	3	48.63	1.3	49.29	49.55	1.7	20,715	0.01%
2022/08/17	30.2	50.17	22	51.13	48.80	8.2	20,751	0.04%
2022/08/16	27	51.96	5	51.60	52.00	22	20,481	0.11%
2022/08/15	0.1	50.80	1	51.20	51.00	-0.9	20,407	0.00%
2022/08/12	3	51.27	4	51.65	51.10	-1	20,771	0.00%
2022/08/11	7	50.97	18	51.09	50.90	-11	21,178	-0.05%
2022/08/10	5	51.42	6	51.00	51.20	-1	21,436	0.00%
2022/08/09	13	50.48	9	50.66	50.70	4	21,796	0.02%
2022/08/08	1	50.40	9	50.09	50.70	-8	22,056	-0.04%
2022/08/05	9	49.05	33	49.72	49.15	-24	22,060	-0.11%
2022/08/04	40	48.41	6	48.76	48.55	34	21,423	0.16%
2022/08/03	1	47.05	7	48.12	48.45	-6	21,273	-0.03%
2022/08/02	5	47.65	2	48.00	47.55	3	21,266	0.01%
2022/08/01	0	0.00	1	48.55	48.50	-1	21,359	0.00%
2022/07/29	0	0.00	20	48.54	48.70	-20	21,701	-0.09%
2022/07/28	3	48.47	1	47.65	47.65	2	21,938	0.01%
2022/07/27	8	47.66	2	47.85	48.10	6	21,884	0.03%
2022/07/26	15	48.52	18	48.36	47.95	-3	21,804	-0.01%
2022/07/25	19	48.81	3	48.62	48.90	16	21,976	0.07%
2022/07/22	6	48.73	7	49.06	49.10	-1	22,002	0.00%
2022/07/21	4	49.16	13	49.31	49.35	-9	22,092	-0.04%
2022/07/20	7	50.17	3	49.68	49.70	4	22,151	0.02%
2022/07/19	107	49.92	124	49.37	49.65	-17	21,948	-0.08%	大買/大賣/
2022/07/18	23	49.34	20	49.03	48.80	3	21,669	0.01%
2022/07/15	39	48.32	47	48.53	48.50	-8	21,507	-0.04%
2022/07/14	12	46.17	27	46.20	47.00	-15	21,021	-0.07%
2022/07/13	1	44.20	1	44.30	44.15	0	20,835	0.00%
2022/07/12	11	42.68	10	42.60	42.55	1	20,926	0.00%
2022/07/11	10	43.80	0	0.00	43.90	10	21,110	0.05%
2022/07/08	1	44.20	12.2	44.13	44.20	-11.2	21,589	-0.05%
2022/07/07	10	42.60	21	43.50	43.80	-11	21,699	-0.05%
2022/07/06	22	42.45	15	42.87	41.95	7	21,471	0.03%
2022/07/05	5	41.40	0	0.00	41.75	5	21,434	0.02%
2022/07/04	12	41.00	4	41.65	41.10	8	21,513	0.04%
2022/07/01	0	0.00	14	41.88	41.00	-14	21,857	-0.06%
2022/06/30	6	43.38	3.2	44.10	43.40	2.9	21,931	0.01%
2022/06/29	12	44.05	0	0.00	44.55	12	22,013	0.05%
2022/06/28	6	46.17	5	45.21	45.00	1	22,163	0.00%
2022/06/27	5	46.64	6	46.56	46.50	-1	22,719	0.00%
2022/06/24	10	46.10	30	46.30	46.20	-20	23,509	-0.09%
2022/06/23	15	44.80	25	45.19	45.25	-10	23,990	-0.04%
2022/06/22	18	44.64	3	44.25	44.60	15	24,797	0.06%
2022/06/21	16	46.13	11	45.44	46.20	5	25,328	0.02%
2022/06/20	5	45.67	17	45.23	44.45	-12	25,835	-0.05%
2022/06/17	12	45.20	15.1	45.93	45.90	-3.1	26,249	-0.01%
2022/06/16	32	48.76	15	48.11	47.60	17	26,095	0.07%
2022/06/15	6.1	48.55	12.3	48.75	48.25	-6.2	26,077	-0.02%
2022/06/14	26.1	47.34	4	47.70	48.15	22.1	25,788	0.09%
2022/06/13	2.2	47.34	1	47.35	47.35	1.2	25,599	0.00%
2022/06/10	6	47.76	95	47.62	47.90	-89	25,651	-0.35%
2022/06/09	12	48.57	11	48.35	47.90	1	25,693	0.00%
2022/06/08	100	49.53	8	49.67	49.10	92	25,438	0.36%
2022/06/07	6	49.58	6	49.67	49.65	0	24,948	0.00%
2022/06/06	0	0.00	1	48.70	48.15	-1	24,371	0.00%
2022/06/02	1	48.80	1	48.65	48.55	0	24,363	0.00%
2022/06/01	6	48.48	5	48.59	48.40	1	24,200	0.00%
2022/05/31	3	47.43	5	47.55	47.40	-2	23,990	-0.01%
2022/05/30	2	48.40	4	47.80	47.50	-2	24,182	-0.01%
2022/05/27	1	47.35	2	47.65	47.30	-1	24,116	0.00%
2022/05/26	1	48.75	40	48.79	48.00	-39	24,115	-0.16%
2022/05/25	35	48.60	1	48.95	48.60	34	24,260	0.14%
2022/05/24	7	48.49	4	48.71	47.95	3	24,349	0.01%
2022/05/23	12	48.34	17	48.60	48.05	-5	24,164	-0.02%
2022/05/20	16	48.90	20	49.12	48.80	-4	24,409	-0.02%
2022/05/19	50	48.79	51	48.17	49.00	-1	24,298	0.00%
2022/05/18	12	48.01	8	48.01	48.05	4	24,273	0.02%
2022/05/17	3	47.02	47	47.07	47.35	-44	25,201	-0.17%
2022/05/16	51	45.37	19	45.68	45.40	32	25,278	0.13%
2022/05/13	17	43.99	20	44.51	45.10	-3	25,197	-0.01%
2022/05/12	1	41.00	0	0.00	41.00	1	24,680	0.00%
2022/05/11	5	42.02	4	41.53	42.35	1	24,631	0.00%
2022/05/10	7	42.06	0	0.00	42.30	7	24,503	0.03%
2022/05/09	11	41.83	11	42.15	41.70	0	24,486	0.00%
2022/05/06	33	43.02	21	43.51	43.10	12	24,368	0.05%
2022/05/05	1	45.50	3	46.67	45.50	-2	23,989	-0.01%
2022/05/03	0	0.00	1	46.20	46.30	-1	23,697	0.00%
2022/04/29	3	46.75	6	46.88	45.85	-3	23,688	-0.01%
2022/04/28	3	45.32	1	45.10	45.10	2	23,486	0.01%
2022/04/27	2	45.73	0	0.00	45.90	2	23,427	0.01%
2022/04/26	7	46.55	4	46.65	46.65	3	23,361	0.01%
2022/04/25	3	44.72	0	0.00	44.55	3	23,161	0.01%
2022/04/22	0	0.00	6	47.37	47.55	-6	23,125	-0.03%
2022/04/21	6	47.98	5	47.87	48.00	1	23,063	0.00%
2022/04/20	0	0.00	2	48.00	47.35	-2	22,897	-0.01%
2022/04/19	15	47.93	16	47.99	47.55	-1	22,739	0.00%
2022/04/18	9	46.71	8	46.58	46.70	1	22,448	0.00%
2022/04/15	2	46.95	6	47.06	47.05	-4	22,259	-0.02%
2022/04/14	18	47.14	21	47.33	48.00	-3	22,132	-0.01%
2022/04/13	10	45.77	3	45.70	46.15	7	21,664	0.03%
2022/04/12	5	44.36	1	43.70	44.15	4	21,756	0.02%
2022/04/11	2	44.43	0	0.00	44.35	2	21,667	0.01%
2022/04/08	1	46.75	1	46.85	46.65	0	21,313	0.00%
2022/04/07	24	47.89	20	47.45	45.90	4	21,147	0.02%
2022/04/06	3	49.05	0	0.00	49.15	3	20,803	0.01%
2022/04/01	5	48.38	0	0.00	48.45	5	20,605	0.02%
2022/03/31	1	49.60	10	48.72	48.30	-9	20,442	-0.04%
2022/03/30	25	49.59	25	49.49	49.50	0	20,275	0.00%
2022/03/29	17	51.22	15	49.90	49.95	2	19,787	0.01%
2022/03/28	19	52.43	7	52.67	52.80	12	19,013	0.06%
2022/03/25	12.3	52.33	11	52.20	53.00	1.3	18,276	0.01%
2022/03/24	26	50.08	27	50.26	51.00	-1	17,250	-0.01%
2022/03/23	3	49.13	21	49.28	49.40	-18	16,494	-0.11%
2022/03/22	4	48.24	4.3	48.22	48.35	-0.3	16,024	0.00%
2022/03/21	6	46.87	5	46.34	46.40	1	15,591	0.01%
2022/03/18	0	0.00	3	45.57	46.60	-3	15,570	-0.02%
2022/03/17	2	44.60	1	44.80	44.80	1	15,254	0.01%
2022/03/15	2	43.75	0	0.00	43.35	2	15,253	0.01%
2022/03/14	3	45.18	2	45.50	45.00	1	15,205	0.01%
2022/03/10	1	43.90	3	44.40	44.10	-2	15,528	-0.01%
2022/03/09	0	0.00	4	43.45	43.40	-4	15,466	-0.03%
2022/03/08	3	43.75	0	0.00	43.35	3	15,382	0.02%
2022/03/07	14	44.55	0	0.00	44.60	14	15,351	0.09%
2022/03/04	1	46.50	0	0.00	46.50	1	15,270	0.01%
2022/03/03	1	46.50	6	46.65	46.70	-5	15,290	-0.03%
2022/03/01	1	48.30	1	48.35	48.35	0	15,086	0.00%
2022/02/25	1	48.00	1	47.10	47.85	0	14,877	0.00%
2022/02/24	0	0.00	5	46.50	46.00	-5	14,762	-0.03%
2022/02/23	2	48.50	7	47.78	47.90	-5	14,602	-0.03%
2022/02/22	5	48.26	2.1	48.00	48.40	3	15,422	0.02%
2022/02/21	0	0.00	25	48.05	47.95	-25	15,664	-0.16%
2022/02/18	29	48.61	17	48.67	48.65	12	15,319	0.08%
2022/02/17	40.1	48.37	74	48.43	47.90	-34	14,747	-0.23%
2022/02/16	9.3	46.33	13	46.60	46.70	-3.7	13,427	-0.03%
2022/02/15	35	45.58	16	45.56	45.45	19	12,791	0.15%
2022/02/11	0	0.00	1	44.35	44.50	-1	12,431	-0.01%
2022/02/10	1	44.00	1	44.35	44.60	0	12,459	0.00%
2022/02/09	4	44.69	14	44.64	44.60	-10	12,543	-0.08%
2022/02/08	0	0.00	4	44.00	44.00	-4	12,701	-0.03%
2022/01/25	2	42.40	0	0.00	42.10	2	13,327	0.02%
2022/01/21	1	43.85	25	43.60	43.60	-24	14,032	-0.17%
2022/01/20	25	44.40	0	0.00	44.45	25	14,260	0.18%
2022/01/19	0	0.00	2	44.08	44.20	-2	14,269	-0.01%
2022/01/17	1	43.50	0.5	43.00	43.85	0.5	13,939	0.00%
2022/01/14	1	41.10	0	0.00	42.20	1	13,773	0.01%
2022/01/11	0	0.00	1	42.25	42.35	-1	13,926	-0.01%
2022/01/07	1	42.20	0	0.00	42.10	1	13,890	0.01%
2022/01/06	0	0.00	0.3	43.10	43.10	-0.3	13,746	0.00%
2022/01/05	5	43.83	9	44.31	42.95	-4	13,642	-0.03%
2022/01/04	0	0.00	12	44.07	44.40	-12	13,201	-0.09%
2021/12/29	0	0.00	1	43.65	43.65	-1	13,182	-0.01%
2021/12/28	0	0.00	3	44.05	44.00	-3	13,113	-0.02%
2021/12/27	1	44.05	1	43.95	44.10	0	13,067	0.00%
2021/12/24	0	0.00	9	43.90	43.90	-9	13,070	-0.07%
2021/12/23	5	43.90	3	44.02	44.05	2	12,935	0.02%
2021/12/22	1	43.60	6	43.36	43.55	-5	12,839	-0.04%
2021/12/21	3	43.13	0	0.00	43.15	3	12,789	0.02%
2021/12/20	2	42.85	2	42.65	43.00	0	12,758	0.00%
2021/12/17	0	0.00	6	42.76	42.65	-6	12,765	-0.05%
2021/12/16	0	0.00	13	43.07	43.10	-13	12,755	-0.10%
2021/12/15	1	42.20	2	42.10	42.10	-1	12,635	-0.01%
2021/12/14	5	42.49	3	42.42	42.55	2	12,576	0.02%
2021/12/13	1	42.10	1	41.70	41.70	0	12,424	0.00%
2021/12/10	0	0.00	30	41.67	41.70	-30	12,603	-0.24%
2021/12/08	4	42.68	2	42.50	42.50	2	12,551	0.02%
2021/12/07	13	43.07	1	42.45	42.50	12	12,431	0.10%
2021/12/06	4	42.35	16	42.50	42.90	-12	12,114	-0.10%
2021/12/03	0	0.00	1	41.25	41.20	-1	11,940	-0.01%
2021/12/02	0	0.00	2	40.70	40.55	-2	11,955	-0.02%
2021/12/01	5	41.09	0	0.00	41.20	5	11,916	0.04%
2021/11/30	3	41.88	2	41.83	41.60	1	11,766	0.01%
2021/11/26	12	41.03	0	0.00	41.00	12	11,609	0.10%
2021/11/25	0	0.00	20	42.20	42.00	-20	11,541	-0.17%
2021/11/24	0	0.00	10	42.06	42.30	-10	11,748	-0.09%
2021/11/23	7	42.49	3	42.17	42.00	4	11,658	0.03%
2021/11/22	0.3	43.70	2.4	43.52	43.30	-2.1	11,460	-0.02%
2021/11/19	9.4	44.84	6	44.79	43.00	3.4	11,343	0.03%
2021/11/18	56	44.10	51	43.79	43.80	5	10,405	0.05%
2021/11/17	1	41.50	0	0.00	41.50	1	9,757	0.01%
2021/11/16	2	41.58	5	41.67	41.60	-3	9,756	-0.03%
2021/11/15	0	0.00	6	42.06	42.10	-6	9,725	-0.06%
2021/11/12	1	41.35	4	41.33	41.25	-3	9,675	-0.03%
2021/11/11	7	41.86	0	0.00	41.30	7	9,614	0.07%
2021/11/10	0	0.00	8	42.02	42.05	-8	9,626	-0.08%
2021/11/09	3	41.60	0	0.00	41.50	3	9,789	0.03%
2021/11/08	0	0.00	4	41.65	41.40	-4	9,746	-0.04%
2021/11/05	6	41.77	0	0.00	41.80	6	9,736	0.06%
2021/11/04	2	41.00	0.1	41.00	40.70	2	9,607	0.02%
2021/11/03	2	41.00	5	41.12	40.95	-3	9,615	-0.03%
2021/11/02	7	42.04	4	41.25	40.40	3	9,872	0.03%
2021/11/01	19	42.31	0	0.00	42.40	19	9,574	0.20%
2021/10/29	1	40.45	3	40.85	40.35	-2	9,222	-0.02%
2021/10/28	0	0.00	1	39.90	40.15	-1	9,320	-0.01%
2021/10/27	2	39.65	0	0.00	39.60	2	9,083	0.02%
2021/10/25	3	38.30	0	0.00	38.55	3	9,381	0.03%
2021/10/14	0	0.00	1	36.05	36.05	-1	11,338	-0.01%
2021/10/08	1	37.50	1	37.55	37.60	0	13,040	0.00%
2021/10/06	0	0.00	1	36.90	36.35	-1	17,470	-0.01%
2021/09/28	1	37.60	5	38.55	37.60	-4	19,216	-0.02%
2021/09/27	3	38.07	0	0.00	38.20	3	19,269	0.02%
2021/09/24	1	38.30	0	0.00	38.45	1	19,406	0.01%
2021/09/22	0	0.00	5	37.75	37.85	-5	19,350	-0.03%
2021/09/15	3	37.25	3	37.60	37.20	0	19,804	0.00%
2021/09/14	3	38.45	8	38.43	38.35	-5	20,330	-0.02%
2021/09/13	2	38.60	3	38.30	38.25	-1	20,398	0.00%
2021/09/10	1	39.00	1	39.20	39.35	0	20,461	0.00%
2021/09/09	6	38.90	12	39.35	38.95	-6	20,679	-0.03%
2021/09/08	4	38.68	5	38.60	38.25	-1	20,966	0.00%
2021/09/07	2	39.48	4	39.20	39.10	-2	21,266	-0.01%
2021/09/06	1	40.00	0	0.00	39.80	1	21,286	0.00%
2021/09/03	0	0.00	2	40.45	40.65	-2	21,312	-0.01%
2021/09/02	0	0.00	4	40.69	40.05	-4	21,443	-0.02%
2021/09/01	0	0.00	1	40.95	41.00	-1	21,357	0.00%
2021/08/30	22	41.11	8	41.56	40.70	14	21,312	0.07%
2021/08/26	0	0.00	3	40.20	40.25	-3	21,064	-0.01%
2021/08/25	8	40.66	0	0.00	40.60	8	21,121	0.04%
2021/08/24	4	40.63	0	0.00	40.40	4	21,209	0.02%
2021/08/20	2	39.00	0	0.00	38.65	2	21,040	0.01%
2021/08/19	8	39.04	8	39.28	38.75	0	21,090	0.00%
2021/08/18	4	39.50	1	38.60	39.60	3	21,120	0.01%
2021/08/16	0	0.00	6	38.78	38.95	-6	21,197	-0.03%
2021/08/13	5	38.97	0	0.00	38.65	5	21,055	0.02%
2021/08/11	0	0.00	6	41.28	40.75	-6	20,838	-0.03%
2021/08/10	0	0.00	1	41.35	41.20	-1	20,749	0.00%
2021/08/09	3	42.85	0	0.00	42.60	3	20,644	0.01%
2021/08/06	1	42.70	22	43.13	43.65	-21	20,597	-0.10%
2021/08/05	10	42.20	5	42.45	42.20	5	20,379	0.02%
2021/08/04	4	41.84	7	42.29	42.20	-3	20,574	-0.01%
2021/08/03	9	42.06	6	42.13	42.20	3	20,494	0.01%
2021/08/02	1	42.65	2	42.78	42.70	-1	20,214	0.00%
2021/07/30	21.1	42.98	3	43.08	42.80	18.1	20,256	0.09%
2021/07/29	23	44.24	1	44.15	44.50	22	20,281	0.11%
2021/07/28	23	44.39	13	44.32	44.75	10	20,369	0.05%
2021/07/27	49	46.20	48	46.40	46.10	1	20,172	0.00%
2021/07/26	5	44.72	0	0.00	44.70	5	19,599	0.03%
2021/07/23	26	44.78	24	44.27	44.30	2	19,708	0.01%
2021/07/22	21	44.26	21	44.48	44.60	0	19,745	0.00%
2021/07/21	18	44.42	11	44.98	43.70	7	19,601	0.04%
2021/07/20	7	45.05	6	44.78	44.50	1	19,341	0.01%
2021/07/19	16	46.01	11	45.96	45.80	5	19,070	0.03%
2021/07/16	6	46.42	5	46.19	46.55	1	18,811	0.01%
2021/07/15	15	46.53	8	46.83	46.30	7	18,528	0.04%
2021/07/14	57	46.86	40	46.82	45.75	17	17,675	0.10%
2021/07/13	17	45.67	41	46.71	45.95	-24	15,747	-0.15%
2021/07/12	10	43.26	1	43.50	43.10	9	13,343	0.07%
2021/07/09	6	42.64	2	42.70	42.80	4	13,083	0.03%
2021/07/08	4	42.89	0	0.00	43.00	4	12,931	0.03%
2021/07/07	0	0.00	11	42.58	42.30	-11	12,486	-0.09%
2021/07/06	1	42.75	1	42.85	42.65	0	12,380	0.00%
2021/07/05	1	43.35	6	43.50	43.30	-5	12,494	-0.04%
2021/07/02	1	42.20	0	0.00	42.70	1	12,707	0.01%
2021/07/01	0	0.00	6	42.29	42.10	-6	12,888	-0.05%
2021/06/30	4	42.05	9	42.02	42.00	-5	12,782	-0.04%
2021/06/29	1	42.05	7	41.97	41.80	-6	12,819	-0.05%
2021/06/28	1	41.95	0	0.00	42.15	1	12,915	0.01%
2021/06/25	7	42.50	2	42.20	42.00	5	12,959	0.04%
2021/06/24	7	42.64	5	42.25	42.25	2	12,962	0.02%
2021/06/23	3	43.40	101.1	42.67	43.40	-98.1	12,804	-0.77%	大賣/
2021/06/22	2	40.30	2	40.25	40.20	0	12,204	0.00%
2021/06/21	7	39.25	0	0.00	39.40	7	12,196	0.06%
2021/06/18	7	40.91	1	41.35	40.55	6	12,106	0.05%
2021/06/17	26	41.04	7.1	41.14	41.00	18.9	11,999	0.16%
2021/06/16	4	40.01	12.1	40.96	41.05	-8.1	11,813	-0.07%
2021/06/11	0.2	39.40	21	38.97	38.80	-20.9	11,685	-0.18%
2021/06/09	20	38.28	5	38.20	38.30	15	11,816	0.13%
2021/06/07	1	38.05	0	0.00	38.10	1	12,237	0.01%
2021/06/04	2	38.70	1	38.70	38.80	1	12,263	0.01%
2021/06/01	4	39.64	1	39.75	39.45	3	12,471	0.02%
2021/05/31	3	38.10	0	0.00	38.40	3	12,385	0.02%
2021/05/28	2	37.83	5	37.94	38.30	-3	12,391	-0.02%
2021/05/27	3	37.53	2	37.58	37.50	1	12,357	0.01%
2021/05/26	1	36.90	6	37.23	37.20	-5	12,288	-0.04%
2021/05/25	9	36.15	4	36.38	36.70	5	12,263	0.04%
2021/05/24	0	0.00	3	35.13	35.40	-3	12,192	-0.02%
2021/05/21	1	35.45	1	35.35	35.00	0	12,207	0.00%
2021/05/20	1	35.45	19	35.24	35.45	-18	12,346	-0.15%
2021/05/19	1	35.05	1	35.15	35.20	0	12,407	0.00%
2021/05/18	13	35.13	10	35.50	35.60	3	12,440	0.02%
2021/05/17	7	32.67	25	32.43	33.25	-18	12,492	-0.14%
2021/05/14	27	35.08	0	0.00	34.70	27	12,504	0.22%
2021/05/13	12	34.53	4	34.26	34.70	8	12,415	0.06%
2021/05/12	9	35.58	61	33.86	33.60	-52	12,209	-0.43%
2021/05/11	1	36.20	7	36.41	36.40	-6	11,932	-0.05%
2021/05/06	6	37.69	0	0.00	37.60	6	11,827	0.05%
2021/05/05	2	39.08	3	39.35	38.70	-1	11,586	-0.01%
2021/05/04	4	39.93	5	41.20	40.00	-1	11,588	-0.01%
2021/05/03	32	42.45	4	41.80	41.80	28	11,775	0.24%
2021/04/29	10	43.73	3	43.42	43.35	7	11,697	0.06%
2021/04/28	6	43.78	0	0.00	43.75	6	11,604	0.05%
2021/04/27	1	42.75	3	42.60	42.50	-2	11,475	-0.02%
2021/04/26	0	0.00	2	42.45	42.45	-2	11,519	-0.02%
2021/04/23	0	0.00	5	42.37	42.40	-5	11,637	-0.04%
2021/04/22	0	0.00	28	42.15	42.00	-28	12,120	-0.23%
2021/04/20	0	0.00	2	43.35	43.20	-2	12,849	-0.02%
2021/04/16	2	42.55	0	0.00	42.50	2	12,819	0.02%
2021/04/15	6	42.22	6	42.38	42.50	0	12,960	0.00%
2021/04/14	1	42.15	2	42.15	42.10	-1	13,048	-0.01%
2021/04/13	9	43.07	3	43.13	42.75	6	13,219	0.05%
2021/04/12	91	43.45	4	43.70	43.30	87	13,260	0.66%
2021/04/09	12	44.16	56	43.85	43.80	-44	13,368	-0.33%
2021/04/08	15	45.29	96	45.18	45.25	-81	13,092	-0.62%
2021/04/07	11	43.61	2	44.05	44.50	9	12,668	0.07%
2021/04/06	0	0.00	1	42.95	42.90	-1	12,494	-0.01%
2021/04/01	1	42.75	0	0.00	42.70	1	12,548	0.01%
2021/03/31	0	0.00	10	42.70	42.90	-10	12,519	-0.08%
2021/03/30	0	0.00	3	43.15	43.15	-3	12,456	-0.02%
2021/03/29	0	0.00	4	43.93	43.50	-4	12,466	-0.03%
2021/03/26	13	43.60	1	43.50	43.55	12	12,456	0.10%
2021/03/25	87	43.05	3	43.00	42.90	84	12,374	0.68%
2021/03/24	3	42.88	2	42.93	42.80	1	12,387	0.01%
2021/03/23	1	42.75	5	42.94	42.85	-4	12,546	-0.03%
2021/03/22	14	43.03	1	43.00	42.95	13	12,656	0.10%
2021/03/19	15	42.77	0	0.00	43.00	15	12,852	0.12%
2021/03/18	2	42.85	1	43.10	43.15	1	12,934	0.01%
2021/03/17	27	42.38	0	0.00	42.25	27	13,209	0.20%
2021/03/15	4	42.79	0	0.00	42.75	4	13,882	0.03%
2021/03/12	1	43.30	0	0.00	42.75	1	14,095	0.01%
2021/03/11	1	42.30	1	42.30	42.30	0	14,223	0.00%
2021/03/10	2	42.20	0	0.00	42.15	2	14,546	0.01%
2021/03/08	2	42.75	0	0.00	42.40	2	14,970	0.01%
2021/03/04	0	0.00	0.3	43.55	43.50	-0.3	15,588	0.00%
2021/03/02	0	0.00	1	44.15	43.60	-1	16,666	-0.01%
2021/02/24	0	0.00	0.5	44.20	44.05	-0.5	17,573	0.00%
2021/02/22	0	0.00	4	45.08	45.00	-4	17,692	-0.02%
2021/02/05	0	0.00	1	43.40	43.40	-1	17,998	-0.01%
2021/02/04	0	0.00	1	42.30	42.15	-1	18,487	-0.01%
2021/02/03	0	0.00	1	42.15	41.95	-1	18,648	-0.01%
2021/02/02	0	0.00	3	42.05	42.00	-3	18,874	-0.02%
2021/02/01	2	41.63	2	41.50	41.90	0	19,014	0.00%
2021/01/29	2	42.50	3	43.45	42.45	-1	19,199	-0.01%
2021/01/28	3	43.15	5	43.00	43.15	-2	19,193	-0.01%
2021/01/27	1	43.80	5	43.90	43.80	-4	19,271	-0.02%
2021/01/26	15	44.44	5	44.11	43.75	10	19,254	0.05%
2021/01/25	12	44.97	11	44.98	44.95	1	19,103	0.01%
2021/01/22	6	43.50	3	43.75	44.15	3	18,774	0.02%
2021/01/21	2	43.13	0	0.00	42.70	2	18,754	0.01%
2021/01/20	15	43.24	3.1	43.02	42.65	11.9	18,800	0.06%
2021/01/19	0	0.00	1	43.85	43.75	-1	18,607	-0.01%
2021/01/18	1	44.30	0.1	43.90	44.15	0.9	18,593	0.00%
2021/01/15	13	45.85	7.1	44.86	44.80	5.9	18,601	0.03%
2021/01/14	30.2	46.50	32	46.20	46.70	-1.8	18,293	-0.01%
2021/01/13	1	44.85	6	44.91	44.90	-5	17,949	-0.03%
2021/01/12	1	43.85	0	0.00	43.85	1	18,092	0.01%
2021/01/11	0	0.00	1	44.90	44.90	-1	18,612	-0.01%
2021/01/08	2	44.95	0.3	44.85	44.75	1.7	18,733	0.01%
2021/01/07	2	44.60	2	44.63	44.40	0	18,611	0.00%
2021/01/06	31	45.01	8	44.86	44.50	23	18,624	0.12%
2021/01/05	1	44.90	8.3	44.70	44.95	-7.3	18,417	-0.04%
2021/01/04	7	44.51	0.1	44.55	44.60	7	18,456	0.04%
2020/12/30	1	43.50	0	0.00	43.50	1	18,822	0.01%
2020/12/28	1	44.05	6	43.90	43.70	-5	19,815	-0.03%
2020/12/25	1	43.65	2	44.00	43.75	-1	19,983	-0.01%
2020/12/24	6	43.78	5	44.10	43.75	1	20,069	0.00%
2020/12/23	2	42.95	22	43.00	43.20	-20	20,155	-0.10%
2020/12/22	0	0.00	10	43.75	43.15	-10	20,428	-0.05%
2020/12/21	6	44.05	1	44.05	43.90	5	20,608	0.02%
2020/12/18	4	44.40	0	0.00	44.15	4	20,573	0.02%
2020/12/17	24	44.74	1	44.45	44.50	23	20,678	0.11%
2020/12/15	2	43.20	6	43.35	43.35	-4	20,614	-0.02%
2020/12/14	0.3	44.35	0	0.00	44.15	0.3	20,435	0.00%
2020/12/11	6.4	44.51	18	44.01	44.35	-11.7	20,484	-0.06%
2020/12/10	10	45.85	6	46.02	45.50	4	20,316	0.02%
2020/12/09	6	47.71	3	47.40	47.20	3	20,238	0.01%
2020/12/08	110	47.24	104	47.73	47.85	6	20,205	0.03%	大買/大賣/
2020/12/07	11.1	47.45	1	48.15	47.35	10.1	20,647	0.05%
2020/12/04	3.5	47.29	0	0.00	47.20	3.5	20,442	0.02%
2020/12/03	0	0.00	1	47.45	47.60	-1	20,121	0.00%
2020/12/02	1	47.35	5	47.67	47.45	-4	20,090	-0.02%
2020/12/01	8	48.36	14	47.95	48.20	-6	19,979	-0.03%
2020/11/30	15	49.08	39	48.64	48.05	-24	19,938	-0.12%
2020/11/27	22	47.89	25	48.37	48.40	-3	19,702	-0.02%
2020/11/26	34	47.31	5	46.81	47.45	29	19,443	0.15%
2020/11/25	0	0.00	8	45.84	45.75	-8	19,207	-0.04%
2020/11/24	6	47.28	2	48.08	46.85	4	19,061	0.02%
2020/11/23	6	47.07	11	46.84	46.75	-5	18,805	-0.03%
2020/11/20	1	46.30	2	46.80	46.25	-1	18,968	-0.01%
2020/11/19	1	46.95	5	46.87	46.50	-4	19,129	-0.02%
2020/11/18	1	47.00	2	46.50	46.35	-1	19,335	-0.01%
2020/11/17	4	47.24	0	0.00	46.65	4	19,912	0.02%
2020/11/16	0	0.00	2	46.73	46.80	-2	20,442	-0.01%
2020/11/13	2	46.60	4	46.30	46.70	-2	20,731	-0.01%
2020/11/12	11	46.96	10	47.12	46.90	1	20,835	0.00%
2020/11/11	3	45.68	2	45.78	45.85	1	20,461	0.00%
2020/11/10	3	45.00	3	45.25	44.90	0	20,732	0.00%
2020/11/09	11	45.85	4	45.30	45.25	7	21,800	0.03%
2020/11/06	15	45.63	14	45.89	45.30	1	22,576	0.00%
2020/11/05	3	43.70	6	44.44	44.70	-3	23,229	-0.01%
2020/11/03	2	43.95	0	0.00	43.75	2	24,687	0.01%
2020/10/30	61	44.11	117	43.64	43.55	-56	27,081	-0.21%	大賣/
2020/10/29	2	44.00	1	44.40	44.55	1	27,382	0.00%
2020/10/28	33	44.69	1	45.00	44.55	32	27,423	0.12%
2020/10/27	0	0.00	1	45.45	45.60	-1	27,518	0.00%
2020/10/26	1	46.50	0	0.00	45.70	1	27,982	0.00%
2020/10/23	0	0.00	4	46.60	46.45	-4	28,080	-0.01%
2020/10/22	4	46.56	28	46.40	47.00	-24	28,204	-0.09%
2020/10/21	11	47.15	9	47.03	46.35	2	28,313	0.01%
2020/10/20	7	46.24	4	46.78	46.25	3	28,481	0.01%
2020/10/19	68	46.16	21	46.09	46.80	47	28,705	0.16%
2020/10/16	3	44.20	0	0.00	43.60	3	28,456	0.01%
2020/10/15	1	45.50	0	0.00	45.10	1	29,164	0.00%
2020/10/14	7	45.61	4	45.75	45.05	3	29,634	0.01%
2020/10/13	3	44.85	5	45.64	45.70	-2	29,856	-0.01%
2020/10/12	49	46.71	40	45.58	45.30	9	30,054	0.03%
2020/10/08	28	45.64	37	46.13	46.30	-9	30,053	-0.03%
2020/10/07	0	0.00	2	45.00	44.90	-2	29,831	-0.01%
2020/10/06	40	43.18	42	43.90	45.00	-2	29,996	-0.01%
2020/10/05	3	42.10	1	42.75	42.90	2	29,823	0.01%
2020/09/30	4	40.74	1	40.65	40.75	3	29,671	0.01%
2020/09/29	8	41.69	4	41.45	41.55	4	29,783	0.01%
2020/09/28	3	41.28	1	41.80	41.85	2	30,098	0.01%
2020/09/25	6	41.95	0	0.00	41.15	6	30,399	0.02%
2020/09/24	4	44.01	5	43.42	43.05	-1	30,492	0.00%
2020/09/23	0	0.00	10	45.36	45.00	-10	30,640	-0.03%
2020/09/22	2	45.98	0	0.00	45.70	2	30,888	0.01%
2020/09/21	0	0.00	5	47.10	47.25	-5	31,357	-0.02%
2020/09/18	4	47.19	2	46.95	46.95	2	31,337	0.01%
2020/09/16	7	47.96	3	47.52	47.05	4	31,661	0.01%
2020/09/15	11	47.56	7	47.39	47.50	4	31,599	0.01%
2020/09/14	2	47.95	2	47.25	46.60	0	31,791	0.00%
2020/09/11	6	47.13	2	46.95	47.30	4	32,083	0.01%
2020/09/10	5	47.13	41	47.14	46.25	-36	32,395	-0.11%
2020/09/09	26	45.15	7	45.18	45.15	19	31,771	0.06%
2020/09/08	10	44.46	1	44.60	44.05	9	31,868	0.03%
2020/09/07	3	45.15	0	0.00	44.40	3	32,136	0.01%
2020/09/04	7	43.65	6	44.60	44.80	1	32,370	0.00%
2020/09/03	25	44.94	75	44.49	44.40	-50	32,591	-0.15%
2020/09/02	1	45.10	2	45.00	45.00	-1	32,629	0.00%
2020/09/01	27	44.43	17	44.90	45.40	10	32,858	0.03%
2020/08/31	2	43.73	0	0.00	43.65	2	32,742	0.01%
2020/08/27	0	0.00	1	43.75	43.80	-1	33,321	0.00%
2020/08/26	7	43.93	4	44.15	44.35	3	33,705	0.01%
2020/08/24	0	0.00	1	45.00	45.45	-1	33,911	0.00%
2020/08/21	30	45.59	17	45.60	45.15	13	34,534	0.04%
2020/08/20	19	44.93	18	43.92	44.05	1	34,238	0.00%
2020/08/19	7	49.17	1	47.90	47.70	6	33,907	0.02%
2020/08/18	4	50.03	2.2	49.27	49.15	1.8	33,793	0.01%
2020/08/17	2	50.35	0	0.00	50.20	2	33,918	0.01%
2020/08/14	2	50.05	3	49.75	50.50	-1	34,313	0.00%
2020/08/13	90	50.86	52	52.17	49.25	38	34,217	0.11%
2020/08/12	49	53.25	28	53.06	53.10	21	33,525	0.06%
2020/08/11	9	52.31	9	52.14	52.50	0	33,359	0.00%
2020/08/10	7	52.31	1	52.40	51.00	6	33,122	0.02%
2020/08/07	38	53.79	163	53.45	52.80	-125	32,895	-0.38%	大賣/鉅額交易
2020/08/06	175	52.88	19	52.81	53.40	156	32,555	0.48%	大買/鉅額交易
2020/08/05	18	52.33	17	52.36	52.50	1	32,338	0.00%
2020/08/04	14	49.16	2	48.75	49.55	12	31,486	0.04%
2020/08/03	0	0.00	4	48.70	48.50	-4	31,569	-0.01%
2020/07/31	2	48.45	5	48.35	48.50	-3	32,031	-0.01%
2020/07/30	4	48.73	8	48.97	49.25	-4	32,010	-0.01%
2020/07/29	1	46.90	0	0.00	47.25	1	31,895	0.00%
2020/07/28	3	47.43	2	48.75	46.90	1	32,192	0.00%
2020/07/27	5	47.73	1	48.05	47.55	4	32,879	0.01%
2020/07/24	6	49.12	4	48.85	48.40	2	33,427	0.01%
2020/07/23	6	50.30	15	50.25	50.30	-9	33,217	-0.03%
2020/07/22	3	49.35	1	49.45	49.45	2	33,065	0.01%
2020/07/21	9	49.22	13	49.77	49.00	-4	33,126	-0.01%
2020/07/20	0	0.00	3	47.30	48.40	-3	32,756	-0.01%
2020/07/17	6	46.14	6	45.90	45.85	0	32,592	0.00%
2020/07/16	0	0.00	6	45.67	45.45	-6	33,170	-0.02%
2020/07/15	5	45.32	12	45.13	44.55	-7	33,437	-0.02%
2020/07/14	5	45.96	2	45.68	45.50	3	33,917	0.01%
2020/07/13	10	44.79	2	44.80	45.40	8	33,967	0.02%
2020/07/10	19	46.76	14	46.37	45.15	5	34,161	0.01%
2020/07/09	6	49.10	3	49.13	49.00	3	34,187	0.01%
2020/07/08	0	0.00	8	50.30	49.80	-8	34,151	-0.02%
2020/07/07	18	50.29	12	49.32	49.35	6	34,128	0.02%
2020/07/06	20	49.42	21	49.87	50.00	-1	34,344	0.00%
2020/07/03	32	48.48	43	48.69	48.50	-11	34,444	-0.03%
2020/07/02	9	47.73	5	47.83	48.00	4	34,802	0.01%
2020/07/01	13	48.03	5	47.50	47.20	8	34,772	0.02%
2020/06/30	10	48.15	66	47.25	47.70	-56	34,841	-0.16%
2020/06/29	4	46.90	60	46.65	46.70	-56	34,695	-0.16%
2020/06/24	127	46.59	7	46.74	47.10	120	34,962	0.34%	大買/鉅額交易
2020/06/23	2	46.50	3	46.10	46.00	-1	35,446	0.00%
2020/06/22	2	47.08	5	46.87	46.60	-3	36,010	-0.01%
2020/06/19	12	47.77	17	47.38	47.45	-5	36,293	-0.01%
2020/06/18	23	47.58	7	47.24	47.85	16	36,159	0.04%
2020/06/17	17	45.69	133	45.83	46.05	-116	35,660	-0.33%	大賣/鉅額交易
2020/06/16	101	44.69	7	44.84	44.80	94	35,667	0.26%	大買/
2020/06/15	6	44.68	46	44.42	43.70	-40	35,849	-0.11%
2020/06/12	42	44.73	5	44.55	45.00	37	36,083	0.10%
2020/06/11	18	45.92	5	46.02	44.50	13	36,124	0.04%
2020/06/10	22	46.26	42	46.32	46.00	-20	36,030	-0.06%
2020/06/09	45	45.58	7	45.59	45.60	38	36,039	0.11%
2020/06/08	1	45.40	31	45.32	45.25	-30	36,199	-0.08%
2020/06/05	24	45.09	24	44.29	44.25	0	36,074	0.00%
2020/06/04	25	44.71	38	45.10	44.60	-13	36,091	-0.04%
2020/06/03	1	43.90	14	44.10	44.05	-13	35,916	-0.04%
2020/06/02	24	43.42	17	43.82	43.20	7	35,702	0.02%
2020/06/01	20	42.84	24	43.19	43.20	-4	35,377	-0.01%
2020/05/29	46	42.00	24	42.13	42.00	22	35,022	0.06%
2020/05/28	28	42.25	164	42.27	42.10	-136	34,916	-0.39%	大賣/鉅額交易
2020/05/27	6	40.72	30	40.75	40.95	-24	34,122	-0.07%
2020/05/26	42	40.43	17	41.02	40.15	25	34,051	0.07%
2020/05/25	3	38.67	0	0.00	40.15	3	33,907	0.01%
2020/05/22	8	39.92	6	39.81	39.60	2	33,612	0.01%
2020/05/21	34	40.60	32	40.99	41.30	2	33,201	0.01%
2020/05/20	120	38.71	0	0.00	39.15	120	32,618	0.37%	大買/鉅額交易
2020/05/19	1	39.80	4	39.24	39.30	-3	32,530	-0.01%
2020/05/18	7	39.79	17	38.64	38.85	-10	31,990	-0.03%
2020/05/15	17	42.02	16	42.01	42.00	1	31,299	0.00%
2020/05/14	12	43.10	10	43.15	41.95	2	30,723	0.01%
2020/05/13	7	43.82	6	44.10	44.10	1	30,202	0.00%
2020/05/12	8	43.64	2	43.33	44.25	6	30,079	0.02%
2020/05/11	17	43.25	14	43.44	43.00	3	29,914	0.01%
2020/05/08	2	41.55	2	42.05	41.55	0	29,380	0.00%
2020/05/07	4	40.78	20	40.88	41.00	-16	29,258	-0.05%
2020/05/06	27	39.57	24	39.14	39.25	3	28,739	0.01%
2020/05/05	11	39.68	7	39.86	39.10	4	28,655	0.01%
2020/05/04	42	39.66	24	39.50	39.50	18	28,432	0.06%
2020/04/30	23	38.74	36	39.19	39.95	-13	28,255	-0.05%
2020/04/29	3	37.18	5	37.88	37.55	-2	27,612	-0.01%
2020/04/28	12	36.63	2	36.75	36.45	10	27,050	0.04%
2020/04/27	4	36.25	12	36.38	36.65	-8	26,985	-0.03%
2020/04/24	6	35.58	9	35.99	35.45	-3	26,688	-0.01%
2020/04/23	9	35.72	4	35.85	35.35	5	26,299	0.02%
2020/04/22	10	35.55	2	35.60	35.70	8	25,993	0.03%
2020/04/21	19	36.80	15	36.97	35.70	4	25,836	0.02%
2020/04/20	7	36.22	8	36.51	36.75	-1	25,133	0.00%
2020/04/17	27	36.31	29	35.56	35.40	-2	24,815	-0.01%
2020/04/16	1	35.00	0	0.00	34.70	1	24,354	0.00%
2020/04/15	12	35.43	7	35.46	34.50	5	24,732	0.02%
2020/04/14	20	34.30	32	34.90	34.90	-12	24,488	-0.05%
2020/04/13	23	33.90	41	33.69	33.60	-18	24,494	-0.07%
2020/04/10	21	34.14	20	33.97	34.20	1	24,821	0.00%
2020/04/09	39	35.82	4	34.69	34.00	35	25,514	0.14%
2020/04/08	14	35.32	4	35.06	35.20	10	25,418	0.04%
2020/04/07	5	34.70	4	34.41	34.70	1	24,919	0.00%
2020/04/06	8	32.31	8	32.27	32.65	0	24,255	0.00%
2020/04/01	1	31.35	9	31.68	31.75	-8	23,929	-0.03%
2020/03/31	9	31.69	0	0.00	31.25	9	23,832	0.04%
2020/03/30	16	30.79	0	0.00	31.10	16	23,473	0.07%
2020/03/27	1	31.10	9	31.47	30.80	-8	23,145	-0.03%
2020/03/26	2	31.20	42	29.11	31.30	-40	22,533	-0.18%
2020/03/25	3	28.83	6	29.35	29.40	-3	21,867	-0.01%
2020/03/24	45	26.68	0	0.00	26.75	45	21,608	0.21%
2020/03/20	18	25.64	1	25.15	25.85	17	21,736	0.08%
2020/03/19	0	0.00	1	24.70	23.50	-1	21,555	0.00%
2020/03/18	2	28.08	57	27.26	26.10	-55	21,752	-0.25%
2020/03/17	52	29.23	0	0.00	27.70	52	21,544	0.24%
2020/03/16	2	31.80	42	30.69	29.70	-40	21,262	-0.19%
2020/03/13	44	31.73	33	31.59	32.05	11	21,042	0.05%
2020/03/12	2	34.73	3	35.48	34.75	-1	20,873	0.00%
2020/03/11	2	39.30	19	39.13	38.50	-17	20,670	-0.08%
2020/03/10	12	38.88	0	0.00	38.75	12	20,469	0.06%
2020/03/09	28	39.63	0	0.00	38.90	28	20,550	0.14%
2020/03/06	0	0.00	16	40.81	41.15	-16	20,496	-0.08%
2020/03/05	3	40.57	7	40.83	40.60	-4	20,648	-0.02%
2020/03/04	14	39.15	2	38.90	39.40	12	20,493	0.06%
2020/03/03	8	40.56	9	40.25	39.70	-1	20,513	0.00%
2020/03/02	3	38.87	4	39.15	39.00	-1	20,483	0.00%
2020/02/27	4	40.26	2	39.48	39.00	2	20,539	0.01%
2020/02/26	2	42.30	3	42.32	41.35	-1	20,352	0.00%
2020/02/25	4	43.26	2	43.50	43.45	2	20,386	0.01%
2020/02/21	1	44.00	1	43.90	43.75	0	20,871	0.00%
2020/02/20	3	43.85	6	43.87	44.05	-3	21,172	-0.01%
2020/02/19	0	0.00	1	43.25	42.85	-1	21,259	0.00%
2020/02/18	0	0.00	13	43.16	43.10	-13	21,748	-0.06%
2020/02/17	17	43.09	0	0.00	43.25	17	22,448	0.08%
2020/02/14	6	43.42	2	43.58	43.10	4	23,240	0.02%
2020/02/13	5	43.92	3	44.25	43.20	2	24,558	0.01%
2020/02/12	3	43.97	8	44.17	44.60	-5	25,914	-0.02%
2020/02/11	6	41.43	2	41.18	41.85	4	25,711	0.02%
2020/02/10	2	38.90	2	39.35	39.75	0	25,801	0.00%
2020/02/06	2	41.95	2	42.15	42.25	0	26,299	0.00%
2020/02/05	0	0.00	15	41.51	41.20	-15	26,896	-0.06%
2020/02/04	3	41.53	4	41.95	41.30	-1	27,189	0.00%
2020/02/03	0	0.00	2	38.60	40.00	-2	27,672	-0.01%
2020/01/31	16	40.60	4	41.19	40.90	12	28,052	0.04%
2020/01/30	2	42.00	0	0.00	41.85	2	28,072	0.01%
2020/01/20	0	0.00	1	45.90	46.45	-1	28,233	0.00%
2020/01/16	5	45.79	2	45.78	45.55	3	28,846	0.01%
2020/01/15	1	46.50	1	47.00	46.30	0	28,983	0.00%
2020/01/13	2	46.70	3	46.35	46.35	-1	29,078	0.00%
2020/01/10	6	45.34	12	45.36	45.65	-6	29,337	-0.02%
2020/01/09	10	45.09	17	45.24	45.20	-7	29,326	-0.02%
2020/01/08	1	43.35	1	43.60	43.40	0	29,063	0.00%
2020/01/07	8	42.65	41	42.56	43.20	-33	29,218	-0.11%
2020/01/06	4	42.26	30	42.35	41.65	-26	29,767	-0.09%
2020/01/03	23	44.96	2	45.28	43.85	21	29,727	0.07%
2020/01/02	6	46.73	17	46.67	47.00	-11	29,685	-0.04%
2019/12/31	0	0.00	7	45.30	45.10	-7	29,739	-0.02%
2019/12/30	31	45.67	1	45.20	44.90	30	30,178	0.10%
2019/12/27	5	45.28	2	45.35	45.40	3	30,544	0.01%
2019/12/26	27	45.24	2	45.15	45.15	25	31,259	0.08%
2019/12/25	12	46.87	8	46.61	46.40	4	31,405	0.01%
2019/12/24	5	46.17	3	46.53	46.25	2	31,752	0.01%
2019/12/23	4	45.95	2	45.70	45.90	2	31,981	0.01%
2019/12/20	12	46.50	10	46.69	46.80	2	32,123	0.01%
2019/12/18	6	46.16	3	46.00	46.00	3	33,134	0.01%
2019/12/17	7	48.10	3	48.23	47.90	4	33,154	0.01%
2019/12/16	5	47.14	9	47.12	47.90	-4	33,259	-0.01%
2019/12/13	7	46.18	13	46.80	45.80	-6	33,304	-0.02%
2019/12/12	22	48.06	18	48.44	48.75	4	33,254	0.01%
2019/12/11	4	47.60	0	0.00	47.70	4	33,557	0.01%
2019/12/05	2	48.15	4	47.95	47.95	-2	35,780	-0.01%
2019/12/04	7	47.23	1	47.00	46.90	6	37,666	0.02%
2019/12/03	8	48.86	2	48.95	48.45	6	39,329	0.02%
2019/11/29	3	48.75	1	48.70	48.95	2	39,645	0.01%
2019/11/28	0	0.00	14	49.64	49.40	-14	39,863	-0.04%
2019/11/27	2	50.90	15	50.30	50.00	-13	41,176	-0.03%
2019/11/26	29	50.76	2	50.50	50.50	27	41,983	0.06%
2019/11/25	0	0.00	2	50.10	49.60	-2	42,057	0.00%
2019/11/21	2	49.70	1	49.90	49.50	1	42,736	0.00%
2019/11/20	5	50.20	1	50.20	50.60	4	43,309	0.01%
2019/11/19	1	51.00	1	50.20	50.60	0	45,154	0.00%
2019/11/15	3	51.50	2	52.15	51.00	1	45,973	0.00%
2019/11/14	6	51.32	5	51.24	52.20	1	46,146	0.00%
2019/11/13	32	50.00	22	49.86	50.90	10	46,986	0.02%
2019/11/12	11	49.00	15	49.21	50.10	-4	47,221	-0.01%
2019/11/11	7	47.68	13	47.50	47.05	-6	46,232	-0.01%
2019/11/08	6	44.10	3	43.80	44.70	3	44,678	0.01%
2019/11/07	0	0.00	4	42.90	43.30	-4	44,375	-0.01%
2019/11/06	3	44.62	7	44.05	43.90	-4	44,263	-0.01%
2019/11/05	11	44.90	11	44.99	45.45	0	43,928	0.00%
2019/11/04	5	44.34	5	44.68	45.00	0	43,667	0.00%
2019/11/01	5	42.94	1	42.70	43.00	4	43,027	0.01%
2019/10/31	21	42.75	21	42.66	42.75	0	42,830	0.00%
2019/10/30	4	40.53	8	40.91	41.80	-4	42,219	-0.01%
2019/10/29	1	40.50	0	0.00	40.75	1	41,778	0.00%
2019/10/28	0	0.00	12	41.50	41.80	-12	41,663	-0.03%
2019/10/25	3	40.02	19	40.94	40.75	-16	41,324	-0.04%
2019/10/24	3	41.27	90	41.29	41.50	-87	41,037	-0.21%
2019/10/23	102	41.81	5	41.43	41.85	97	41,300	0.23%	大買/
2019/10/22	2	41.90	2	41.75	40.95	0	42,375	0.00%
2019/10/21	3	41.05	1	41.00	41.30	2	43,052	0.00%
2019/10/18	2	41.53	8	41.59	41.30	-6	43,326	-0.01%
2019/10/17	0	0.00	3	40.73	40.85	-3	43,947	-0.01%
2019/10/16	30	41.65	27	41.00	41.30	3	44,070	0.01%
2019/10/15	8	41.29	0	0.00	40.75	8	43,931	0.02%
2019/10/14	26	41.89	45	41.60	41.20	-19	44,038	-0.04%
2019/10/09	1	39.40	13	39.36	38.60	-12	43,419	-0.03%
2019/10/08	18	38.97	85	38.42	38.95	-67	43,382	-0.15%
2019/10/07	69	38.38	74	38.35	38.15	-5	42,489	-0.01%
2019/10/04	61	37.90	8	37.88	37.90	53	41,966	0.13%
2019/10/03	16	37.44	7	37.23	37.70	9	41,536	0.02%
2019/10/02	8	36.99	3	36.98	37.80	5	41,033	0.01%
2019/10/01	0	0.00	1	35.55	35.90	-1	40,230	0.00%
2019/09/27	3	34.80	2	35.13	34.75	1	39,831	0.00%
2019/09/26	6	35.94	6	35.63	35.60	0	39,393	0.00%
2019/09/25	4	35.85	5	36.03	36.10	-1	39,158	0.00%
2019/09/24	2	36.93	8	37.03	35.80	-6	39,255	-0.02%
2019/09/23	17	37.71	30	37.82	37.50	-13	38,966	-0.03%
2019/09/20	13	37.21	12	37.13	36.85	1	38,463	0.00%
2019/09/19	14	37.02	3	36.83	36.95	11	37,999	0.03%
2019/09/18	29	37.03	44	36.87	36.50	-15	37,726	-0.04%
2019/09/17	18	36.79	10	36.69	36.70	8	37,174	0.02%
2019/09/16	4	36.61	62	35.92	36.25	-58	37,095	-0.16%
2019/09/12	51	35.86	6	35.98	35.85	45	36,562	0.12%
2019/09/11	8	35.41	30	35.60	35.55	-22	36,167	-0.06%
2019/09/10	44	35.84	1	35.40	35.70	43	35,595	0.12%
2019/09/09	5	36.62	15	36.07	35.55	-10	35,065	-0.03%
2019/09/06	83	37.50	60	37.64	37.00	23	34,262	0.07%
2019/09/05	13	35.54	81	35.93	36.60	-68	32,356	-0.21%
2019/09/04	77	32.95	43	32.78	33.30	34	30,454	0.11%
2019/09/03	11	32.43	61	32.69	32.10	-50	30,089	-0.17%
2019/09/02	51	32.49	9	32.06	32.50	42	29,806	0.14%
2019/08/30	22	32.38	90	32.49	32.10	-68	29,435	-0.23%
2019/08/29	78	32.02	24	31.74	32.15	54	28,021	0.19%
2019/08/28	3	30.73	7	31.01	30.65	-4	27,048	-0.01%
2019/08/27	21	31.34	12	31.45	30.80	9	26,720	0.03%
2019/08/26	6	31.28	5	30.95	30.95	1	26,329	0.00%
2019/08/23	14	32.35	24	32.41	32.40	-10	25,684	-0.04%
2019/08/22	21	32.57	92	31.54	32.80	-71	24,986	-0.28%
2019/08/21	57	30.51	5	29.92	30.60	52	22,932	0.23%
2019/08/20	2	29.30	3	29.52	29.10	-1	22,112	0.00%
2019/08/19	9	29.74	11	29.88	29.60	-2	21,683	-0.01%
2019/08/16	9	29.87	20	29.47	29.50	-11	21,065	-0.05%
2019/08/15	6	28.23	43	27.30	28.60	-37	19,576	-0.19%
2019/08/14	24	27.62	30	27.60	27.50	-6	18,507	-0.03%
2019/08/13	5	26.60	1	26.60	26.65	4	18,053	0.02%
2019/08/08	30	26.45	15	26.63	26.85	15	18,476	0.08%
2019/08/07	7	26.49	4	26.38	26.25	3	18,360	0.02%
2019/08/05	10	25.60	7	25.59	25.50	3	18,274	0.02%
2019/08/02	3	25.73	0	0.00	26.00	3	18,250	0.02%
2019/07/31	6	26.83	8	26.70	27.00	-2	17,994	-0.01%
2019/07/30	0	0.00	2	26.15	26.20	-2	17,759	-0.01%
2019/07/29	6	26.55	0	0.00	26.50	6	17,817	0.03%
2019/07/26	9	26.58	15	26.57	26.75	-6	17,716	-0.03%
2019/07/25	30	26.86	23	27.03	27.05	7	17,541	0.04%
2019/07/24	20	27.00	231	26.69	26.35	-211	17,125	-1.23%	大賣/鉅額交易
2019/07/23	69	28.62	11	28.66	28.20	58	16,007	0.36%
2019/07/22	9	28.81	20	28.79	29.00	-11	14,988	-0.07%
2019/07/19	41	29.53	54	29.71	29.25	-13	14,758	-0.09%
2019/07/18	28	28.99	0	0.00	29.05	28	14,620	0.19%
2019/07/17	36	28.68	0	0.00	28.70	36	14,531	0.25%
2019/07/16	5	28.55	18	28.63	28.60	-13	14,662	-0.09%
2019/07/15	5	27.92	6	27.66	28.20	-1	14,314	-0.01%
2019/07/12	24	27.05	37	26.79	27.10	-13	14,129	-0.09%
2019/07/11	5	25.80	30	25.90	25.95	-25	14,174	-0.18%
2019/07/10	33	26.45	9	26.39	26.30	24	14,850	0.16%
2019/07/08	5	26.45	1	26.45	26.40	4	16,078	0.02%
2019/07/05	1	26.65	0	0.00	26.70	1	16,403	0.01%
2019/07/04	4	26.80	100	26.80	26.90	-96	16,726	-0.57%
2019/07/03	105	26.68	2	26.75	26.65	103	16,980	0.61%	大買/鉅額交易
2019/07/02	5	26.85	35	26.61	26.65	-30	17,478	-0.17%
2019/07/01	35	26.81	9	26.57	26.60	26	18,100	0.14%
2019/06/28	18	26.22	56	26.31	26.05	-38	18,963	-0.20%
2019/06/27	55	25.98	14	25.81	26.00	41	20,197	0.20%
2019/06/26	2	25.33	0	0.00	25.35	2	20,600	0.01%
2019/06/25	0	0.00	1	25.75	25.30	-1	20,709	0.00%
2019/06/24	0	0.00	12	25.75	25.80	-12	20,854	-0.06%
2019/06/21	30	26.21	26	26.06	25.95	4	20,896	0.02%
2019/06/20	11	25.48	41	25.40	25.35	-30	20,493	-0.15%
2019/06/19	40	25.30	0	0.00	25.25	40	20,503	0.20%
2019/06/17	2	25.10	4	24.75	24.95	-2	20,649	-0.01%
2019/06/14	28	25.62	23	25.38	25.00	5	20,766	0.02%
2019/06/12	10	25.15	0	0.00	25.20	10	20,296	0.05%
2019/06/11	0	0.00	5	24.85	24.90	-5	20,305	-0.02%
2019/06/10	7	24.09	0	0.00	24.35	7	20,085	0.03%
2019/06/06	0	0.00	1	23.40	23.40	-1	20,058	0.00%
2019/06/05	4	23.83	7	23.90	23.45	-3	20,117	-0.01%
2019/06/04	1	23.50	0	0.00	23.50	1	20,139	0.00%
2019/06/03	0	0.00	3	22.95	23.35	-3	20,228	-0.01%
2019/05/31	13	23.19	10	23.15	23.15	3	20,259	0.01%
2019/05/30	3	22.65	33	22.35	22.80	-30	20,363	-0.15%
2019/05/29	3	22.20	0	0.00	22.05	3	20,338	0.01%
2019/05/27	30	22.85	7	22.67	23.15	23	20,272	0.11%
2019/05/24	33	23.35	42	23.31	23.00	-9	20,291	-0.04%
2019/05/23	10	23.66	0	0.00	23.70	10	20,268	0.05%
2019/05/22	16	23.79	40	23.80	23.55	-24	20,365	-0.12%
2019/05/21	30	23.19	3	23.17	23.20	27	20,493	0.13%
2019/05/20	1	23.75	0	0.00	23.50	1	21,209	0.00%
2019/05/17	1	23.75	2	24.05	23.75	-1	21,337	0.00%
2019/05/16	2	24.70	68	24.08	23.65	-66	21,310	-0.31%
2019/05/15	6	24.01	20	23.87	23.95	-14	21,224	-0.07%
2019/05/14	56	22.66	4	22.50	23.50	52	21,291	0.24%
2019/05/13	8	23.42	0	0.00	23.10	8	21,387	0.04%
2019/05/10	3	23.98	53	24.02	24.00	-50	21,375	-0.23%
2019/05/09	13	24.71	11	25.21	24.35	2	21,316	0.01%
2019/05/08	66	24.62	0	0.00	25.00	66	21,224	0.31%
2019/05/07	0	0.00	11	24.90	24.80	-11	21,241	-0.05%
2019/05/06	2	24.80	50	24.85	24.50	-48	21,236	-0.23%
2019/05/02	1	25.70	1	25.60	25.70	0	20,975	0.00%
2019/04/30	52	25.40	13	25.43	25.55	39	20,948	0.19%
2019/04/29	7	25.41	9	25.16	25.90	-2	20,870	-0.01%
2019/04/26	1	25.65	3	25.67	25.70	-2	20,598	-0.01%
2019/04/25	2	26.05	2	25.65	26.10	0	20,614	0.00%
2019/04/24	22	26.45	72	26.42	25.85	-50	20,653	-0.24%
2019/04/23	15	27.91	0	0.00	27.55	15	19,663	0.08%
2019/04/22	10	28.40	50	28.09	28.10	-40	19,327	-0.21%
2019/04/19	23	27.56	15	27.53	27.35	8	18,894	0.04%
2019/04/18	0	0.00	10	27.50	27.00	-10	18,667	-0.05%
2019/04/17	48	27.68	6	28.01	27.50	42	18,384	0.23%
2019/04/16	79	28.41	67	28.19	28.05	12	17,818	0.07%
2019/04/15	99	27.34	21	27.54	27.35	78	17,098	0.46%
2019/04/12	75	27.72	41	27.76	27.55	34	16,723	0.20%
2019/04/11	6	26.79	4	26.85	26.80	2	15,825	0.01%
2019/04/10	2	26.63	2	26.58	26.90	0	15,437	0.00%
2019/04/09	5	26.56	3	26.57	26.45	2	15,118	0.01%
2019/04/08	31	27.46	46	27.31	27.05	-15	14,820	-0.10%
2019/04/03	35	26.76	17	26.64	26.60	18	14,225	0.13%
2019/04/02	17	26.24	23	26.06	26.40	-6	13,501	-0.04%
2019/04/01	25	25.11	12	25.40	25.30	13	12,231	0.11%
2019/03/29	38	23.19	60	23.47	23.70	-22	10,574	-0.21%
2019/03/28	0	0.00	8	22.54	22.70	-8	10,037	-0.08%
2019/03/27	18	22.39	0	0.00	22.70	18	10,028	0.18%
2019/03/22	3	22.35	0	0.00	22.35	3	10,200	0.03%
2019/03/21	11	22.75	11	22.55	22.60	0	10,207	0.00%
2019/03/20	2	22.40	0	0.00	22.35	2	10,283	0.02%
2019/03/19	2	22.55	0	0.00	22.35	2	10,382	0.02%
2019/03/18	1	21.90	0	0.00	22.15	1	10,457	0.01%
2019/03/14	29	21.55	20	21.90	21.50	9	10,552	0.09%
2019/03/12	20	22.40	0	0.00	22.40	20	10,932	0.18%
2019/03/07	0	0.00	3	22.30	22.20	-3	11,895	-0.03%
2019/03/06	1	22.90	3	23.03	22.90	-2	12,051	-0.02%
2019/03/05	4	23.15	5	23.03	22.80	-1	12,248	-0.01%
2019/02/27	4	22.78	3	22.70	22.70	1	12,217	0.01%
2019/02/26	0	0.00	20	23.10	23.05	-20	12,267	-0.16%
2019/02/25	20	23.15	6	22.93	23.00	14	12,418	0.11%
2019/02/22	4	23.01	24	23.04	23.00	-20	12,358	-0.16%
2019/02/21	20	23.25	7	22.56	23.20	13	12,366	0.11%
2019/02/20	2	22.80	9	22.88	22.95	-7	12,650	-0.06%
2019/02/19	24	22.58	13	22.87	23.05	11	12,561	0.09%
2019/02/18	2	21.70	5	21.90	21.90	-3	11,968	-0.03%
2019/02/15	0	0.00	65	21.54	21.55	-65	12,015	-0.54%
2019/02/14	8	21.74	2	21.50	21.50	6	12,021	0.05%
2019/02/13	5	21.66	0	0.00	21.70	5	11,962	0.04%
2019/02/12	0	0.00	1	21.60	21.60	-1	12,446	-0.01%
2019/02/11	62	21.05	71	20.93	21.20	-9	12,566	-0.07%
2019/01/30	2	20.90	0	0.00	20.60	2	12,660	0.02%
2019/01/29	1	20.60	0	0.00	20.80	1	13,024	0.01%
2019/01/25	0	0.00	10	20.75	20.70	-10	13,626	-0.07%
2019/01/24	0	0.00	1	20.60	20.50	-1	13,733	-0.01%
2019/01/18	60	20.55	0	0.00	20.60	60	14,266	0.42%
2019/01/17	0	0.00	60	20.30	20.30	-60	14,486	-0.41%
2019/01/16	1	20.20	1	20.15	20.60	0	14,495	0.00%
2019/01/15	61	19.89	0	0.00	20.20	61	14,360	0.42%
2019/01/14	0	0.00	1	19.70	19.60	-1	14,438	-0.01%
2019/01/08	0	0.00	1	20.00	20.05	-1	15,487	-0.01%
2019/01/04	1	19.20	1	19.20	19.20	0	15,783	0.00%
2018/12/28	2	20.13	8	19.96	19.80	-6	16,284	-0.04%
2018/12/27	6	20.28	0	0.00	20.20	6	16,852	0.04%
2018/12/26	5	20.40	0	0.00	19.90	5	16,926	0.03%
2018/12/25	0	0.00	70	20.00	20.15	-70	17,065	-0.41%
2018/12/24	10	20.60	0	0.00	20.55	10	17,093	0.06%
2018/12/22	0	0.00	1	20.55	20.60	-1	17,189	-0.01%
2018/12/21	0	0.00	10	20.55	20.95	-10	17,410	-0.06%
2018/12/20	0	0.00	7	21.00	20.60	-7	17,722	-0.04%
2018/12/19	24	21.52	16	21.83	21.30	8	17,714	0.05%
2018/12/17	7	21.10	100	21.58	21.05	-93	17,765	-0.52%
2018/12/14	1	21.25	10	21.40	21.50	-9	17,781	-0.05%
2018/12/13	100	21.85	11	21.93	21.95	89	17,820	0.50%
2018/12/12	5	21.55	6	21.47	21.60	-1	17,689	-0.01%
2018/12/11	79	21.35	7	21.51	21.10	72	17,662	0.41%
2018/12/10	4	20.56	5	20.95	20.65	-1	17,651	-0.01%
2018/12/07	3	20.90	3	21.03	21.20	0	17,651	0.00%
2018/12/06	3	20.60	4	21.50	20.35	-1	17,640	-0.01%
2018/12/05	0	0.00	5	21.77	21.80	-5	17,458	-0.03%
2018/12/04	17	22.49	5	22.50	22.40	12	17,852	0.07%
2018/12/03	5	21.75	14	21.76	22.30	-9	17,951	-0.05%
2018/11/30	5	20.53	5	20.60	20.40	0	17,427	0.00%
2018/11/29	11	20.29	27	20.34	20.00	-16	17,294	-0.09%
2018/11/28	2	20.13	0	0.00	20.35	2	17,213	0.01%
2018/11/27	0	0.00	1	19.65	19.85	-1	17,126	-0.01%
2018/11/26	5	19.20	5	19.40	19.20	0	17,119	0.00%
2018/11/23	2	19.15	0	0.00	19.05	2	17,118	0.01%
2018/11/22	1	19.45	0	0.00	19.45	1	17,050	0.01%
2018/11/21	3	19.42	0	0.00	19.55	3	16,899	0.02%
2018/11/20	3	19.73	7	19.69	19.65	-4	16,952	-0.02%
2018/11/19	12	20.22	14	20.23	20.10	-2	17,034	-0.01%
2018/11/16	1	19.50	1	19.35	19.20	0	16,955	0.00%
2018/11/15	11	19.44	2	19.35	19.55	9	16,886	0.05%
2018/11/14	11	19.21	0	0.00	19.10	11	16,986	0.06%
2018/11/09	15	18.50	16	18.01	18.30	-1	16,951	-0.01%
2018/11/08	5	19.20	1	19.45	19.00	4	16,502	0.02%
2018/11/07	1	18.95	0	0.00	18.85	1	16,287	0.01%
2018/11/06	0	0.00	3	19.00	18.75	-3	16,284	-0.02%
2018/11/05	28	20.24	32	20.44	19.90	-4	15,950	-0.03%
2018/11/02	5	21.30	2	20.70	21.30	3	15,614	0.02%
2018/11/01	2	20.30	0	0.00	20.30	2	15,470	0.01%
2018/10/30	11	19.43	0	0.00	19.15	11	15,858	0.07%
2018/10/26	0	0.00	2	18.68	18.35	-2	16,437	-0.01%
2018/10/25	5	18.54	0	0.00	18.25	5	16,927	0.03%
2018/10/24	0	0.00	10	20.00	19.75	-10	16,924	-0.06%
2018/10/22	0	0.00	1	20.75	20.80	-1	17,118	-0.01%
2018/10/19	1	20.20	0	0.00	20.45	1	17,055	0.01%
2018/10/18	1	21.00	4	20.81	20.95	-3	17,019	-0.02%
2018/10/17	7	20.86	2	20.28	20.35	5	16,837	0.03%
2018/10/16	12	21.13	0	0.00	21.20	12	16,856	0.07%
2018/10/15	4	20.56	2	20.83	20.75	2	16,972	0.01%
2018/10/12	1	20.10	1	19.75	20.10	0	16,971	0.00%
2018/10/09	5	21.52	1	21.75	21.50	4	17,107	0.02%
2018/10/08	4	21.55	1	21.25	21.65	3	17,213	0.02%
2018/10/05	7	21.76	3	21.62	21.40	4	17,064	0.02%
2018/10/04	5	23.65	0	0.00	23.45	5	16,604	0.03%
2018/10/03	21	24.40	0	0.00	23.70	21	16,650	0.13%
2018/09/28	13	24.22	13	24.30	24.10	0	16,892	0.00%
2018/09/27	12	24.93	4	24.93	24.65	8	16,787	0.05%
2018/09/25	5	24.94	6	24.80	24.70	-1	16,640	-0.01%
2018/09/21	0	0.00	1	24.20	24.10	-1	16,420	-0.01%
2018/09/19	1	23.80	0	0.00	23.65	1	16,559	0.01%
2018/09/17	0	0.00	6	24.49	24.80	-6	16,679	-0.04%
2018/09/14	0	0.00	7	24.48	24.60	-7	16,705	-0.04%
2018/09/13	5	23.50	0	0.00	23.55	5	16,891	0.03%
2018/09/12	12	23.24	2	23.15	23.10	10	17,158	0.06%
2018/09/11	9	23.71	1	23.30	23.85	8	17,449	0.05%
2018/09/10	4	23.35	11	23.76	23.30	-7	18,032	-0.04%
2018/09/07	6	26.06	9	27.44	25.85	-3	19,104	-0.02%
2018/09/06	6	28.10	0	0.00	28.00	6	21,158	0.03%
2018/09/04	5	28.37	0	0.00	27.90	5	22,719	0.02%
2018/09/03	1	28.80	0	0.00	28.55	1	22,715	0.00%
2018/08/31	3	29.30	4	29.30	29.40	-1	22,722	0.00%
2018/08/29	2	29.08	1	29.10	29.10	1	22,947	0.00%
2018/08/28	2	29.18	0	0.00	28.90	2	23,098	0.01%
2018/08/27	1	29.25	0	0.00	29.25	1	23,249	0.00%
2018/08/24	0	0.00	1	28.60	28.80	-1	23,183	0.00%
2018/08/23	3	28.82	5	29.02	28.95	-2	23,073	-0.01%
2018/08/22	3	27.55	20	27.55	27.60	-17	22,828	-0.07%
2018/08/21	22	27.20	2	27.05	27.20	20	22,932	0.09%
2018/08/20	3	28.58	0	0.00	27.40	3	23,086	0.01%
2018/08/17	0	0.00	1	29.55	29.00	-1	22,995	0.00%
2018/08/16	2	29.20	0	0.00	29.05	2	23,348	0.01%
2018/08/15	1	29.70	15	29.52	29.35	-14	23,421	-0.06%
2018/08/14	2	30.45	0	0.00	30.50	2	23,514	0.01%
2018/08/13	2	31.00	0	0.00	29.85	2	23,716	0.01%
2018/08/10	0	0.00	20	31.40	31.10	-20	23,821	-0.08%
2018/08/09	2	31.60	0	0.00	31.50	2	23,939	0.01%
2018/08/08	0	0.00	6	31.97	31.90	-6	24,118	-0.02%
2018/08/07	24	32.03	2	31.90	32.00	22	24,418	0.09%
2018/08/06	5	32.50	9	32.81	33.00	-4	24,297	-0.02%
2018/08/03	23	32.54	58	32.58	32.00	-35	24,510	-0.14%
2018/08/02	57	32.24	13	32.13	32.20	44	24,651	0.18%
2018/08/01	1	31.20	12	31.35	32.20	-11	25,327	-0.04%
2018/07/31	5	30.90	0	0.00	30.40	5	25,290	0.02%
2018/07/27	0	0.00	11	30.95	30.90	-11	25,161	-0.04%
2018/07/26	1	30.10	0	0.00	30.25	1	25,300	0.00%
2018/07/25	2	29.65	0	0.00	30.00	2	25,565	0.01%
2018/07/23	26	29.25	29	28.98	29.05	-3	25,313	-0.01%
2018/07/20	16	30.72	0	0.00	30.25	16	25,076	0.06%
2018/07/19	1	29.95	0	0.00	29.95	1	24,901	0.00%
2018/07/17	10	29.25	30	29.48	29.10	-20	24,825	-0.08%
2018/07/13	0	0.00	1	30.95	31.00	-1	24,691	0.00%
2018/07/12	5	31.20	0	0.00	31.00	5	24,774	0.02%
2018/07/11	13	30.92	0	0.00	30.75	13	24,952	0.05%
2018/07/10	11	30.65	3	30.75	30.35	8	25,171	0.03%
2018/07/09	3	30.55	2	31.10	31.15	1	26,232	0.00%
2018/07/06	1	30.75	0	0.00	30.80	1	26,899	0.00%
2018/07/05	3	30.77	0	0.00	30.65	3	26,945	0.01%
2018/07/04	2	31.80	0	0.00	31.95	2	26,993	0.01%
2018/07/03	19	33.36	6	33.14	32.50	13	27,117	0.05%
2018/07/02	5	32.40	0	0.00	32.55	5	26,962	0.02%
2018/06/29	0	0.00	1	32.35	32.35	-1	27,093	0.00%
2018/06/28	1	31.80	1	32.60	31.65	0	27,009	0.00%
2018/06/27	3	32.37	0	0.00	32.30	3	26,950	0.01%
2018/06/26	22	32.11	0	0.00	32.55	22	26,929	0.08%
2018/06/25	0	0.00	6	32.98	33.00	-6	26,886	-0.02%
2018/06/22	2	33.30	8	33.48	33.15	-6	26,980	-0.02%
2018/06/21	11	35.26	11	34.89	34.60	0	26,896	0.00%
2018/06/20	42	35.33	7	34.91	35.60	35	26,861	0.13%
2018/06/19	7	35.42	7	36.04	34.90	0	26,765	0.00%
2018/06/15	55	38.24	32	38.17	37.70	23	26,255	0.09%
2018/06/14	58	37.88	103	38.67	38.90	-45	24,915	-0.18%	大賣/
2018/06/13	8	35.43	9	35.16	35.40	-1	22,937	0.00%
2018/06/12	6	34.26	6	33.85	33.80	0	22,031	0.00%
2018/06/11	0	0.00	10	32.80	32.75	-10	21,673	-0.05%
2018/06/08	1	34.10	15	33.70	33.40	-14	21,921	-0.06%
2018/06/07	0	0.00	6	34.03	33.65	-6	22,377	-0.03%
2018/06/06	13	34.73	13	34.43	34.55	0	22,251	0.00%
2018/06/04	2	34.65	6	34.55	34.90	-4	22,455	-0.02%
2018/06/01	0	0.00	4	33.75	33.70	-4	22,512	-0.02%
2018/05/31	0	0.00	11	33.95	33.60	-11	22,802	-0.05%
2018/05/30	5	33.60	9	33.96	33.55	-4	23,288	-0.02%
2018/05/29	12	34.98	4	34.60	34.50	8	23,391	0.03%
2018/05/28	17	35.26	20	34.94	34.95	-3	23,570	-0.01%
2018/05/25	6	34.28	5	34.35	34.20	1	23,415	0.00%
2018/05/24	16	33.88	32	34.07	34.45	-16	23,628	-0.07%
2018/05/23	13	33.52	5	33.45	33.15	8	23,605	0.03%
2018/05/22	11	33.45	10	33.50	33.40	1	23,453	0.00%
2018/05/21	10	33.75	4	33.75	33.80	6	23,377	0.03%
2018/05/18	14	33.64	3	33.05	32.70	11	23,167	0.05%
2018/05/16	12	33.65	7	33.13	33.10	5	23,046	0.02%
2018/05/15	83	34.18	100	34.43	33.80	-17	22,957	-0.07%
2018/05/14	20	34.44	13	34.21	34.15	7	23,036	0.03%
2018/05/11	5	34.65	27	34.51	34.10	-22	23,132	-0.10%
2018/05/10	39	33.86	18	33.95	33.80	21	22,666	0.09%
2018/05/09	19	33.75	13	33.54	33.20	6	22,350	0.03%
2018/05/08	20	32.23	21	33.10	32.80	-1	21,464	0.00%
2018/05/07	2	31.00	0	0.00	30.95	2	21,176	0.01%
2018/05/04	2	31.65	2	31.20	30.95	0	21,506	0.00%
2018/05/03	16	31.82	13	31.30	31.75	3	22,074	0.01%
2018/05/02	0	0.00	20	31.40	31.35	-20	21,805	-0.09%
2018/04/27	15	29.25	5	29.70	29.30	10	21,559	0.05%
2018/04/26	5	29.90	1	30.00	29.00	4	21,626	0.02%
2018/04/25	18	29.76	10	30.33	30.10	8	21,588	0.04%
2018/04/23	5	31.52	6	31.03	31.00	-1	21,465	0.00%
2018/04/20	7	32.24	16	31.72	32.10	-9	21,387	-0.04%
2018/04/18	11	31.79	10	31.85	31.70	1	21,291	0.00%
2018/04/17	2	31.60	20	32.40	31.45	-18	21,209	-0.08%
2018/04/16	0	0.00	2	33.05	32.65	-2	21,189	-0.01%
2018/04/13	42	32.74	10	33.23	33.05	32	21,166	0.15%
2018/04/12	0	0.00	3	30.73	31.35	-3	20,249	-0.01%
2018/04/11	1	28.95	30	29.20	28.50	-29	19,771	-0.15%
2018/04/10	6	29.55	4	29.55	29.40	2	19,800	0.01%
2018/04/09	22	29.26	0	0.00	29.00	22	19,934	0.11%
2018/04/03	0	0.00	3	30.07	30.20	-3	19,923	-0.02%
2018/04/02	3	30.65	8	30.66	30.45	-5	20,214	-0.02%
2018/03/31	5	29.77	1	29.75	30.05	4	20,072	0.02%
2018/03/30	1	30.05	0	0.00	29.50	1	20,210	0.00%
2018/03/29	0	0.00	2	30.20	30.00	-2	20,387	-0.01%
2018/03/28	9	30.14	0	0.00	29.90	9	20,561	0.04%
2018/03/27	0	0.00	11	31.25	30.95	-11	20,417	-0.05%
2018/03/26	17	30.22	0	0.00	30.65	17	20,355	0.08%
2018/03/23	16	30.89	6	30.60	30.50	10	20,233	0.05%
2018/03/22	5	31.20	10	31.48	32.00	-5	19,980	-0.03%
2018/03/21	0	0.00	10	31.53	31.55	-10	19,663	-0.05%
2018/03/20	21	30.55	7	30.77	30.60	14	19,418	0.07%
2018/03/19	2	31.10	12	31.50	31.10	-10	19,183	-0.05%
2018/03/16	3	33.07	2	32.43	32.15	1	18,762	0.01%
2018/03/15	0	0.00	21	32.67	32.60	-21	18,777	-0.11%
2018/03/14	12	33.59	2	33.53	33.20	10	18,836	0.05%
2018/03/13	7	33.20	8	33.30	32.95	-1	18,651	-0.01%
2018/03/09	1	32.55	1	32.00	31.90	0	18,457	0.00%
2018/03/08	1	32.30	12	31.79	32.25	-11	18,686	-0.06%
2018/03/06	1	32.85	0	0.00	32.80	1	18,614	0.01%
2018/03/05	29	33.77	3	34.35	33.10	26	18,739	0.14%
2018/03/02	1	33.35	11	34.70	34.70	-10	18,481	-0.05%
2018/03/01	5	34.01	7	34.06	33.85	-2	18,503	-0.01%
2018/02/27	6	34.89	10	34.38	34.00	-4	18,561	-0.02%
2018/02/26	9	35.11	12	34.94	34.80	-3	19,253	-0.02%
2018/02/23	10	35.80	1	35.20	35.85	9	19,068	0.05%
2018/02/22	0	0.00	3	33.50	33.30	-3	19,016	-0.02%
2018/02/21	2	34.03	1	33.80	33.80	1	19,254	0.01%
2018/02/12	2	33.95	4	33.49	33.05	-2	19,375	-0.01%
2018/02/09	1	33.05	0	0.00	33.35	1	19,537	0.01%
2018/02/08	3	34.30	0	0.00	34.30	3	19,637	0.02%
2018/02/06	2	36.33	103	35.24	34.65	-101	20,642	-0.49%	大賣/鉅額交易
2018/02/05	6	36.95	1	37.20	37.20	5	20,457	0.02%
2018/02/02	5	36.30	5	35.90	35.85	0	20,599	0.00%
2018/02/01	1	35.60	0	0.00	35.65	1	21,815	0.00%
2018/01/31	3	36.13	2	36.08	36.20	1	22,319	0.00%
2018/01/30	3	36.95	1	36.55	37.15	2	22,530	0.01%
2018/01/29	4	36.30	0	0.00	36.45	4	23,005	0.02%
2018/01/26	8	36.01	10	36.58	34.90	-2	23,509	-0.01%
2018/01/25	1	38.25	0	0.00	38.00	1	22,966	0.00%
2018/01/24	1	38.15	0	0.00	38.25	1	23,424	0.00%
2018/01/23	1	38.75	0	0.00	38.50	1	23,505	0.00%
2018/01/19	1	38.35	1	38.60	38.75	0	23,547	0.00%
2018/01/18	3	38.57	0	0.00	38.30	3	23,471	0.01%
2018/01/16	0	0.00	7	38.47	39.20	-7	23,463	-0.03%
2018/01/15	3	38.80	181	39.10	38.90	-178	23,448	-0.76%	大賣/鉅額交易
2018/01/12	11	39.24	3	39.30	39.60	8	23,531	0.03%
2018/01/11	0	0.00	7	38.29	38.20	-7	23,511	-0.03%
2018/01/10	25	38.02	7	38.01	38.00	18	23,773	0.08%
2018/01/09	33	39.82	1	39.75	39.65	32	23,536	0.14%
2018/01/08	8	41.94	8	41.59	41.80	0	23,289	0.00%
2018/01/05	9	41.11	5	41.08	40.80	4	22,986	0.02%
2018/01/04	2	39.85	25	39.96	40.00	-23	22,763	-0.10%
2018/01/03	4	39.28	16	39.24	39.00	-12	22,867	-0.05%
2018/01/02	100	39.28	5	40.15	40.00	95	22,745	0.42%

〈焦點股〉華通航天板及手機板獲看旺股價爆大量創24年新高價Anue鉅亨－2023/12/14

...詳全文

東陽、華通瞄準偏價外UDN聯合新聞網－2023/12/13

東陽（1319）與華通（2313）近期股價處在高檔整理，偏多投資人可運用認購權證積極操作。權證發行商表示，挑選偏價外且槓......詳全文

【籌碼週報】預期手機需求回溫？華通、全新、富世達獲投信籌碼青睞，上週投信買超11檔個股一次看Anue鉅亨－2023/11/29

...詳全文

華通

券商分點績效/獲利分析

台新-新莊券商分點個股進出
台新-新莊券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華通

券商分點績效/獲利分析

台新-新莊 券商分點個股進出 台新-新莊 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

台新-新莊券商分點個股進出
台新-新莊券商分點全部個股操作績效/獲利分析