華通 (2313)-國票-嘉義券商分點個股進出

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
76.1
漲跌
▼1.4
漲幅
-1.81%
成交量
20,178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－國票-嘉義券商分點個股進出

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-嘉義券商分點個股進出
國票-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	9	76.20	14	76.01	76.10	-5	29,858	-0.02%
2024/04/18	11	78.14	12	78.20	77.50	-1	29,762	0.00%
2024/04/17	18	77.56	20	77.82	78.00	-2	29,828	-0.01%
2024/04/16	14	77.81	2	78.15	76.60	12	29,938	0.04%
2024/04/15	22	80.25	5	81.18	79.70	17	29,832	0.06%
2024/04/12	16	81.63	35	81.69	81.90	-19	29,842	-0.06%
2024/04/11	21	81.07	21	81.47	80.20	0	29,737	0.00%
2024/04/10	28	82.48	51	82.38	81.80	-23	29,707	-0.08%
2024/04/09	16	81.63	9	82.00	81.40	7	29,710	0.02%
2024/04/08	36	83.39	42	82.44	83.50	-6	29,554	-0.02%
2024/04/03	13	79.65	11	80.15	79.60	2	29,085	0.01%
2024/04/02	16	80.41	12	80.50	80.20	4	29,292	0.01%
2024/04/01	15	80.16	13	80.59	79.20	2	29,279	0.01%
2024/03/29	40	80.33	8	79.96	80.40	32	29,170	0.11%
2024/03/28	19	78.70	21	78.41	78.20	-2	29,054	-0.01%
2024/03/27	13	77.04	19	77.52	77.70	-6	29,268	-0.02%
2024/03/26	13	78.05	5	77.36	75.90	8	29,380	0.03%
2024/03/25	4	80.05	13	79.62	80.00	-9	29,320	-0.03%
2024/03/22	14	79.14	17	79.62	79.50	-3	29,473	-0.01%
2024/03/21	41	79.60	39	79.77	79.40	2	29,535	0.01%
2024/03/20	18	79.86	8	79.95	78.40	10	29,906	0.03%
2024/03/19	5	81.88	4	82.15	81.00	1	31,496	0.00%
2024/03/18	31	81.51	42	80.21	82.10	-11	32,411	-0.03%
2024/03/15	26	78.49	35	78.60	77.70	-9	32,922	-0.03%
2024/03/14	20	80.05	11	80.78	78.70	9	32,926	0.03%
2024/03/13	22	81.65	22	82.32	81.20	0	32,844	0.00%
2024/03/12	70	83.82	43	84.48	82.40	27	32,839	0.08%
2024/03/11	27	80.08	39.6	79.85	82.00	-12.6	31,964	-0.04%
2024/03/08	33.3	76.83	38	77.43	75.60	-4.7	30,884	-0.02%
2024/03/07	25	78.31	27	78.60	76.20	-2	31,035	-0.01%
2024/03/06	22.1	77.40	32	77.63	77.60	-9.9	30,914	-0.03%
2024/03/05	28	77.23	20	77.39	76.40	8	31,431	0.03%
2024/03/04	12.2	78.00	19	77.44	77.00	-6.8	32,972	-0.02%
2024/03/01	25	74.75	22	74.50	74.30	3	34,387	0.01%
2024/02/29	43	75.50	21	75.78	76.10	22	35,913	0.06%
2024/02/27	41	76.69	40	76.86	75.40	1	37,024	0.00%
2024/02/26	16	77.69	8	78.03	77.20	8	37,017	0.02%
2024/02/23	25	78.44	36	79.98	78.40	-11	37,294	-0.03%
2024/02/22	30	76.47	40	77.06	80.10	-10	37,042	-0.03%
2024/02/21	17	71.67	20	72.40	72.90	-3	36,963	-0.01%
2024/02/20	9	72.57	20	72.40	72.70	-11	37,178	-0.03%
2024/02/19	20	71.71	8	71.99	71.00	12	37,102	0.03%
2024/02/16	14	71.74	18	71.87	72.00	-4	37,364	-0.01%
2024/02/15	26	71.89	28	71.68	71.00	-2	37,615	-0.01%
2024/02/05	11	70.80	27	71.43	71.60	-16	38,983	-0.04%
2024/02/02	13	70.76	8	70.52	70.20	5	40,232	0.01%
2024/02/01	18	69.34	22	69.55	70.00	-4	40,191	-0.01%
2024/01/31	12	69.90	10	70.19	69.50	2	40,454	0.00%
2024/01/30	38	71.04	13	71.27	70.50	25	40,550	0.06%
2024/01/29	30	70.26	35	69.91	71.00	-5	40,656	-0.01%
2024/01/26	23	69.13	15	69.39	69.00	8	40,985	0.02%
2024/01/25	6	70.47	8	70.64	69.80	-2	41,188	0.00%
2024/01/24	4	71.03	14	71.17	70.40	-10	40,982	-0.02%
2024/01/23	8	69.63	11	68.34	69.70	-3	40,968	-0.01%
2024/01/22	8	67.14	3	67.53	66.90	5	40,683	0.01%
2024/01/19	7	67.00	9.1	66.58	67.40	-2.1	40,499	-0.01%
2024/01/18	13	66.62	8	65.76	65.50	5	40,505	0.01%
2024/01/17	3	68.87	3	67.90	68.00	0	40,429	0.00%
2024/01/16	5	68.46	13	69.28	69.50	-8	40,321	-0.02%
2024/01/15	7	67.14	6	67.78	67.90	1	40,266	0.00%
2024/01/12	9	66.46	6	66.93	66.40	3	40,339	0.01%
2024/01/11	11	67.61	3	67.60	67.30	8	40,304	0.02%
2024/01/10	15	67.04	21	67.43	68.00	-6	40,527	-0.01%
2024/01/09	16	68.76	7	68.54	67.90	9	41,032	0.02%
2024/01/08	6	68.28	6	68.80	69.00	0	41,031	0.00%
2024/01/05	9	68.97	13	69.05	69.20	-4	41,117	-0.01%
2024/01/04	11	69.41	13	69.77	69.00	-2	41,422	0.00%
2024/01/03	11	68.31	10	68.74	69.00	1	41,492	0.00%
2024/01/02	7	70.03	4	69.65	69.20	3	41,369	0.01%
2023/12/29	7	70.33	6	70.70	70.70	1	41,584	0.00%
2023/12/28	15	71.47	10	71.68	70.80	5	41,629	0.01%
2023/12/27	14	72.68	8	73.00	72.80	6	41,882	0.01%
2023/12/26	5	71.84	11	72.04	72.50	-6	42,037	-0.01%
2023/12/25	10	72.43	10	72.92	71.50	0	42,320	0.00%
2023/12/22	13	73.21	12	73.07	72.10	1	42,424	0.00%
2023/12/21	7	73.03	6	72.52	73.30	1	42,481	0.00%
2023/12/20	8	71.61	9	72.11	72.00	-1	42,524	0.00%
2023/12/19	5	70.74	1	71.20	70.90	4	42,868	0.01%
2023/12/18	5	72.88	5	72.50	71.60	0	43,549	0.00%
2023/12/15	46	73.68	32	73.47	72.90	14	44,545	0.03%
2023/12/14	72	75.71	59	76.09	74.50	13	46,545	0.03%
2023/12/13	84	73.30	139	73.24	74.40	-55	46,806	-0.12%	大賣/
2023/12/12	68	71.30	68	71.31	70.90	0	47,561	0.00%
2023/12/11	28	69.91	12	69.44	69.00	16	47,292	0.03%
2023/12/08	14	69.56	13	70.11	69.00	1	47,602	0.00%
2023/12/07	15	70.13	15	70.04	69.20	0	48,515	0.00%
2023/12/06	17	71.39	13	71.85	71.10	4	48,288	0.01%
2023/12/05	23	71.59	16	71.99	71.90	7	48,248	0.01%
2023/12/04	22	73.68	25	74.12	72.90	-3	48,965	-0.01%
2023/12/01	24	72.03	18	72.37	72.10	6	50,497	0.01%
2023/11/30	49	73.03	25	73.21	73.30	24	49,705	0.05%
2023/11/29	53.1	74.59	50	74.80	74.80	3.1	48,693	0.01%
2023/11/28	47	72.39	59	72.38	74.20	-12	46,827	-0.03%
2023/11/27	55	69.51	56	69.24	69.70	-1	44,777	0.00%
2023/11/24	22	66.42	21	66.58	67.60	1	42,790	0.00%
2023/11/22	12	63.91	15	64.48	64.70	-3	40,597	-0.01%
2023/11/21	22	64.79	13	65.21	64.50	9	39,860	0.02%
2023/11/20	20	61.80	37	61.22	63.00	-17	38,050	-0.04%
2023/11/17	8	58.74	19	58.26	59.00	-11	36,572	-0.03%
2023/11/16	13	56.95	16	56.76	57.20	-3	36,094	-0.01%
2023/11/15	30	57.93	30	58.00	57.10	0	35,884	0.00%
2023/11/14	23	57.80	7	58.21	57.70	16	35,570	0.04%
2023/11/13	40	58.89	34	59.22	59.10	6	35,109	0.02%
2023/11/10	37	57.11	67	57.19	57.20	-30	33,434	-0.09%
2023/11/09	13	54.66	8	55.06	54.80	5	31,750	0.02%
2023/11/08	8	54.91	17	55.19	54.90	-9	31,548	-0.03%
2023/11/07	12	54.21	18	54.46	54.40	-6	31,258	-0.02%
2023/11/06	15	54.07	9	54.74	53.90	6	31,127	0.02%
2023/11/03	10	54.38	13	54.87	54.40	-3	30,839	-0.01%
2023/11/02	9	53.99	14	54.01	54.10	-5	30,609	-0.02%
2023/11/01	12	52.73	14	53.24	52.70	-2	30,568	-0.01%
2023/10/31	23	53.70	14	54.24	52.80	9	30,502	0.03%
2023/10/30	6	53.40	11	52.89	53.50	-5	30,046	-0.02%
2023/10/27	10	52.30	9	52.73	52.20	1	29,963	0.00%
2023/10/26	21	52.57	20	52.90	52.20	1	30,052	0.00%
2023/10/25	2	53.70	8	53.80	53.70	-6	29,867	-0.02%
2023/10/24	17	52.82	14	52.99	52.90	3	29,717	0.01%
2023/10/23	14	52.32	19	52.82	52.70	-5	29,641	-0.02%
2023/10/20	9	51.43	16	51.70	52.10	-7	29,565	-0.02%
2023/10/19	18	51.97	14	52.26	52.30	4	29,457	0.01%
2023/10/18	31	52.93	7	53.11	52.10	24	29,411	0.08%
2023/10/17	18	54.78	14	55.19	53.90	4	29,148	0.01%
2023/10/16	2	51.70	11	52.60	53.30	-9	28,656	-0.03%
2023/10/13	21	53.05	5	53.42	53.20	16	28,854	0.06%
2023/10/12	24	53.66	28	53.74	54.20	-4	29,327	-0.01%
2023/10/11	4	52.60	5	52.90	52.20	-1	28,844	0.00%
2023/10/06	2	52.40	2	53.00	51.80	0	28,703	0.00%
2023/10/05	12	53.13	14	53.06	52.60	-2	28,592	-0.01%
2023/10/04	3	51.83	4	51.50	52.10	-1	28,224	0.00%
2023/10/03	6	52.67	2	52.00	52.00	4	28,024	0.01%
2023/10/02	3	54.10	11	53.79	54.30	-8	27,611	-0.03%
2023/09/28	26	53.52	24	53.98	53.00	2	27,410	0.01%
2023/09/27	11	53.67	9	54.09	53.80	2	27,321	0.01%
2023/09/26	14	54.81	15	55.17	54.30	-1	26,988	0.00%
2023/09/25	30	55.17	15	55.18	54.70	15	26,553	0.06%
2023/09/22	23	55.01	28	55.19	55.60	-5	26,212	-0.02%
2023/09/21	50	55.37	43	55.77	55.50	7	25,657	0.03%
2023/09/20	51	56.86	43	56.85	56.60	8	24,776	0.03%
2023/09/19	35	58.54	31	58.29	56.90	4	23,512	0.02%
2023/09/18	50	57.44	51	57.47	57.60	-1	20,843	0.00%
2023/09/15	33	54.04	48	53.16	54.40	-15	18,459	-0.08%
2023/09/14	25	50.93	14	50.87	50.80	11	16,435	0.07%
2023/09/13	5	50.42	6	50.68	50.40	-1	15,673	-0.01%
2023/09/12	4	50.39	17	49.61	50.80	-13	15,093	-0.09%
2023/09/11	29	48.69	21	48.78	48.20	8	13,942	0.06%
2023/09/08	19	48.37	18	48.42	48.85	1	13,491	0.01%
2023/09/07	13	49.45	11	49.95	48.80	2	13,015	0.02%
2023/09/06	18	49.89	40	48.64	50.40	-22	11,877	-0.19%
2023/09/05	0	0.00	6	46.03	46.10	-6	9,507	-0.06%
2023/09/01	3	44.88	0	0.00	45.00	3	9,543	0.03%
2023/08/31	8	45.31	6	46.07	45.30	2	9,583	0.02%
2023/08/29	0	0.00	1	43.95	44.10	-1	9,466	-0.01%
2023/08/28	0	0.00	1	44.00	43.70	-1	9,540	-0.01%
2023/08/25	2	43.30	1	43.60	43.50	1	9,605	0.01%
2023/08/24	0	0.00	3	43.85	43.70	-3	9,731	-0.03%
2023/08/23	0	0.00	1	43.45	43.45	-1	9,875	-0.01%
2023/08/22	1	42.30	0	0.00	42.75	1	10,159	0.01%
2023/08/18	12	42.88	4	42.56	42.55	8	10,314	0.08%
2023/08/16	3	43.27	0	0.00	43.50	3	10,462	0.03%
2023/08/15	2	43.70	3	44.02	44.00	-1	10,626	-0.01%
2023/08/14	5	43.38	2	43.55	43.60	3	10,661	0.03%
2023/08/11	2	44.60	0	0.00	44.70	2	10,691	0.02%
2023/08/10	7	45.06	0	0.00	44.95	7	10,763	0.07%
2023/08/09	1	45.85	3	45.82	46.00	-2	10,677	-0.02%
2023/08/08	3	46.00	2	47.30	45.90	1	10,711	0.01%
2023/08/07	2	46.20	17	46.36	46.45	-15	10,484	-0.14%
2023/08/04	5	44.36	0	0.00	44.40	5	10,243	0.05%
2023/08/02	8	44.60	2	45.18	44.70	6	10,258	0.06%
2023/08/01	1	45.30	0	0.00	45.00	1	10,265	0.01%
2023/07/31	2	45.70	1	45.85	45.50	1	10,246	0.01%
2023/07/26	5	45.68	1	46.35	45.05	4	10,120	0.04%
2023/07/25	1	45.65	5	46.06	45.95	-4	10,081	-0.04%
2023/07/24	4	44.51	2	44.80	44.65	2	10,070	0.02%
2023/07/21	1	44.85	10	44.95	45.00	-9	10,087	-0.09%
2023/07/20	2	45.43	0	0.00	45.45	2	10,106	0.02%
2023/07/19	4	46.58	2	46.13	45.70	2	10,253	0.02%
2023/07/18	8	48.58	17	47.91	48.10	-9	10,109	-0.09%
2023/07/17	6	47.51	24	47.49	48.50	-18	9,815	-0.18%
2023/07/14	7	45.73	2	45.98	45.70	5	9,152	0.05%
2023/07/13	1	46.40	3	46.10	45.70	-2	9,333	-0.02%
2023/07/11	1	45.70	3	45.52	45.60	-2	9,261	-0.02%
2023/07/10	6	45.10	1	46.00	44.85	5	9,478	0.05%
2023/07/07	7	45.64	0	0.00	45.60	7	9,657	0.07%
2023/07/06	8	45.83	0	0.00	45.50	8	9,681	0.08%
2023/07/05	15	45.98	13	45.94	46.10	2	9,675	0.02%
2023/07/04	0	0.00	3	45.00	44.95	-3	9,335	-0.03%
2023/07/03	1	44.90	5	44.90	44.90	-4	9,327	-0.04%
2023/06/29	9	44.80	0	0.00	44.80	9	9,460	0.10%
2023/06/28	0	0.00	9	44.89	44.85	-9	9,328	-0.10%
2023/06/27	4	44.01	4	44.14	44.10	0	9,185	0.00%
2023/06/26	0	0.00	1	43.85	43.75	-1	9,152	-0.01%
2023/06/21	0	0.00	1	43.40	43.25	-1	9,308	-0.01%
2023/06/20	1	43.35	0	0.00	43.30	1	9,402	0.01%
2023/06/16	1	43.15	0	0.00	43.45	1	9,512	0.01%
2023/06/15	11	43.36	0	0.00	43.40	11	9,480	0.12%
2023/06/13	2	43.45	0	0.00	43.80	2	9,712	0.02%
2023/06/07	1	44.30	0	0.00	44.10	1	10,081	0.01%
2023/06/02	0	0.00	3	44.63	44.35	-3	10,128	-0.03%
2023/06/01	0	0.00	2	44.25	44.45	-2	10,087	-0.02%
2023/05/29	0	0.00	1	44.45	44.30	-1	9,999	-0.01%
2023/05/26	0	0.00	5	44.01	44.25	-5	9,907	-0.05%
2023/05/25	0	0.00	2	43.20	43.35	-2	9,676	-0.02%
2023/05/23	2	42.18	0	0.00	42.20	2	9,612	0.02%
2023/05/22	2	43.25	0	0.00	42.75	2	9,467	0.02%
2023/05/19	3	42.90	6	42.80	43.50	-3	9,372	-0.03%
2023/05/17	2	41.75	0	0.00	41.70	2	9,228	0.02%
2023/05/16	1	41.80	0	0.00	41.80	1	9,105	0.01%
2023/05/15	0	0.00	1	42.00	42.20	-1	8,984	-0.01%
2023/05/10	0	0.00	2	43.30	43.20	-2	8,994	-0.02%
2023/05/09	0	0.00	2	43.75	43.75	-2	9,083	-0.02%
2023/05/08	1	43.75	1	43.50	43.75	0	9,201	0.00%
2023/05/03	0	0.00	1	43.40	43.25	-1	9,619	-0.01%
2023/04/27	4	42.91	4	43.03	43.10	0	9,991	0.00%
2023/04/26	0	0.00	2	42.15	42.30	-2	9,950	-0.02%
2023/04/25	3	41.60	2	41.85	41.55	1	9,987	0.01%
2023/04/24	4	42.15	2	42.00	41.75	2	10,012	0.02%
2023/04/20	1	43.75	0	0.00	43.70	1	10,046	0.01%
2023/04/19	5	44.00	2	43.93	43.80	3	10,141	0.03%
2023/04/18	1	45.00	0	0.00	44.60	1	10,097	0.01%
2023/04/17	1	44.00	1	44.50	44.55	0	10,034	0.00%
2023/04/13	3	43.85	6	43.92	44.00	-3	9,974	-0.03%
2023/04/12	4	46.45	0	0.00	46.35	4	9,686	0.04%
2023/04/11	0	0.00	4	46.93	46.85	-4	9,416	-0.04%
2023/04/10	1	46.80	6	46.88	46.90	-5	9,359	-0.05%
2023/04/06	1	45.90	1	46.20	46.20	0	9,176	0.00%
2023/03/31	2	46.48	1	46.65	46.35	1	9,230	0.01%
2023/03/30	1	46.30	3	46.55	46.30	-2	9,245	-0.02%
2023/03/29	0	0.00	6	45.99	45.80	-6	9,134	-0.07%
2023/03/28	1	45.65	0	0.00	45.55	1	9,237	0.01%
2023/03/27	0	0.00	1	45.75	45.95	-1	9,255	-0.01%
2023/03/24	3	45.50	1	45.40	45.65	2	9,358	0.02%
2023/03/23	3	44.85	0	0.00	44.70	3	9,205	0.03%
2023/03/22	0	0.00	5	45.09	45.10	-5	9,177	-0.05%
2023/03/21	7	44.88	0	0.00	44.90	7	9,177	0.08%
2023/03/16	2	43.65	0	0.00	43.10	2	9,527	0.02%
2023/03/15	1	44.35	0	0.00	44.20	1	9,696	0.01%
2023/03/14	3	44.57	0	0.00	44.50	3	9,815	0.03%
2023/03/10	2	45.70	0	0.00	45.25	2	10,005	0.02%
2023/03/07	0	0.00	1	47.20	46.90	-1	10,272	-0.01%
2023/03/06	0	0.00	1	46.35	46.10	-1	10,195	-0.01%
2023/03/03	0	0.00	1.1	46.90	46.75	-1.1	10,145	-0.01%
2023/03/02	0	0.00	2	46.30	46.45	-2	10,170	-0.02%
2023/02/24	1	45.60	1	45.65	45.60	0	10,192	0.00%
2023/02/22	0	0.00	2	45.50	45.95	-2	10,395	-0.02%
2023/02/21	1	46.20	0	0.00	46.20	1	10,715	0.01%
2023/02/20	1	46.80	1	46.75	46.65	0	10,972	0.00%
2023/02/10	0.1	45.75	2	45.43	45.70	-1.9	12,674	-0.01%
2023/02/09	1	45.80	0	0.00	45.70	1	12,975	0.01%
2023/02/08	1	46.25	0	0.00	46.30	1	13,052	0.01%
2023/02/07	2	45.68	0	0.00	45.70	2	13,138	0.02%
2023/02/06	2	46.20	4	46.10	46.30	-2	13,099	-0.02%
2023/02/03	4	46.93	1	46.90	46.75	3	13,014	0.02%
2023/02/02	1	46.45	1	46.75	46.75	0	13,041	0.00%
2023/02/01	2	46.08	5	46.14	46.55	-3	12,888	-0.02%
2023/01/31	0	0.00	1	45.50	45.55	-1	12,883	-0.01%
2023/01/30	2	45.20	2	45.15	45.10	0	12,927	0.00%
2023/01/16	0	0.00	5	43.50	44.00	-5	12,837	-0.04%
2023/01/13	10	43.72	3	44.30	43.50	7	12,890	0.05%
2023/01/12	1	43.80	0	0.00	44.10	1	12,946	0.01%
2023/01/11	10	44.27	3	43.93	44.00	7	12,957	0.05%
2023/01/10	0	0.00	7	44.62	44.70	-7	12,793	-0.05%
2023/01/09	5	44.59	4	44.75	45.10	1	12,780	0.01%
2023/01/06	2	44.08	3	44.12	44.30	-1	12,731	-0.01%
2023/01/05	1	45.10	1	44.90	44.70	0	12,835	0.00%
2023/01/04	0	0.00	1	45.50	45.35	-1	12,913	-0.01%
2023/01/03	0	0.00	2	45.05	45.55	-2	13,039	-0.02%
2022/12/29	0	0.00	3	44.30	45.00	-3	13,400	-0.02%
2022/12/28	5	45.17	0	0.00	44.80	5	13,534	0.04%
2022/12/27	1	46.45	2	46.40	46.40	-1	13,495	-0.01%
2022/12/26	0	0.00	2	46.05	46.10	-2	13,538	-0.01%
2022/12/23	6	45.38	8	45.53	45.95	-2	13,646	-0.01%
2022/12/22	5	46.45	11	47.03	46.45	-6	13,669	-0.04%
2022/12/21	8	46.59	6	46.94	46.65	2	13,819	0.01%
2022/12/20	15	47.34	8	47.53	46.60	7	13,914	0.05%
2022/12/19	2	48.53	7	48.11	47.95	-5	13,947	-0.04%
2022/12/15	0	0.00	5	48.11	48.50	-5	13,975	-0.04%
2022/12/14	3	47.88	17	47.97	47.80	-14	14,194	-0.10%
2022/12/13	19	47.92	14	48.01	47.75	5	14,220	0.04%
2022/12/12	11	48.10	10	48.12	48.05	1	14,278	0.01%
2022/12/09	13	49.39	8	49.74	48.80	5	14,409	0.03%
2022/12/08	14	49.34	17	49.58	49.40	-3	14,403	-0.02%
2022/12/07	26	49.92	13	50.61	49.10	13	14,834	0.09%
2022/12/06	28	50.89	25	51.20	51.10	3	14,662	0.02%
2022/12/05	11	51.09	17	51.41	51.30	-6	14,559	-0.04%
2022/12/02	16	50.96	9	50.56	51.10	7	14,565	0.05%
2022/12/01	8	50.13	8	50.23	50.10	0	14,398	0.00%
2022/11/30	8	49.50	24	48.95	49.55	-16	14,656	-0.11%
2022/11/29	25	48.54	18	48.56	48.45	7	14,729	0.05%
2022/11/28	20	48.29	7	48.49	48.50	13	14,753	0.09%
2022/11/25	1	48.20	6	48.37	48.05	-5	14,962	-0.03%
2022/11/24	5	48.35	5	48.44	48.35	0	15,216	0.00%
2022/11/23	0	0.00	5	48.22	48.05	-5	15,817	-0.03%
2022/11/22	14	47.69	19	47.90	47.80	-5	16,376	-0.03%
2022/11/21	15	48.15	21	48.26	48.20	-6	16,747	-0.04%
2022/11/18	15	49.08	9	49.30	48.40	6	16,831	0.04%
2022/11/17	32	48.74	34	49.00	49.00	-2	16,712	-0.01%
2022/11/16	26	47.43	19	47.61	48.15	7	16,425	0.04%
2022/11/15	13	47.67	17	47.79	48.00	-4	16,220	-0.02%
2022/11/14	17	47.40	13	47.69	47.40	4	16,185	0.02%
2022/11/11	10	48.01	58	48.21	47.95	-48	16,145	-0.30%
2022/11/10	39	46.24	11	46.23	46.20	28	16,227	0.17%
2022/11/09	20	46.03	16	46.07	46.05	4	16,358	0.02%
2022/11/08	11	45.17	39	45.79	45.10	-28	16,292	-0.17%
2022/11/07	35	45.10	46	45.38	44.80	-11	16,260	-0.07%
2022/11/04	35	45.56	15	45.70	46.00	20	16,184	0.12%
2022/11/03	33	45.27	16	44.82	46.15	17	16,373	0.10%
2022/11/02	20	44.86	26	44.70	44.95	-6	16,566	-0.04%
2022/11/01	28	44.03	10	43.85	44.40	18	17,113	0.11%
2022/10/31	13	43.45	13	43.24	43.70	0	17,771	0.00%
2022/10/28	18	42.44	19	42.39	42.10	-1	17,980	-0.01%
2022/10/27	8	42.33	8	42.54	42.85	0	18,148	0.00%
2022/10/26	28	42.29	28	42.24	41.35	0	18,045	0.00%
2022/10/25	27	43.51	35	43.60	43.15	-8	17,911	-0.04%
2022/10/24	21	44.31	13	44.42	43.80	8	17,985	0.04%
2022/10/21	21	43.66	34	43.83	43.25	-13	17,961	-0.07%
2022/10/20	34	43.38	20	43.38	43.50	14	17,999	0.08%
2022/10/19	20	44.78	19	44.57	44.15	1	17,937	0.01%
2022/10/18	2	45.05	56	45.33	45.35	-54	17,953	-0.30%
2022/10/17	27	43.30	24	43.31	44.80	3	18,047	0.02%
2022/10/14	54	44.82	15	44.92	44.80	39	18,179	0.21%
2022/10/13	19	43.77	7	43.80	43.20	12	18,510	0.06%
2022/10/12	1	43.35	9	43.69	45.00	-8	18,730	-0.04%
2022/10/11	13	44.04	3	44.08	43.30	10	18,873	0.05%
2022/10/07	6	46.81	41	46.78	46.35	-35	19,401	-0.18%
2022/10/06	38	46.55	0	0.00	46.50	38	19,774	0.19%
2022/10/05	20	46.40	41	46.47	46.55	-21	19,665	-0.11%
2022/10/04	23	45.68	10	45.22	45.70	13	19,594	0.07%
2022/10/03	7	44.41	0	0.00	44.25	7	19,639	0.04%
2022/09/29	8	44.41	8	44.75	44.40	0	20,194	0.00%
2022/09/28	5	44.52	0	0.00	43.80	5	20,476	0.02%
2022/09/27	3	45.75	7	46.11	46.75	-4	20,371	-0.02%
2022/09/26	1	45.40	5	45.74	45.25	-4	20,339	-0.02%
2022/09/23	3	47.40	5	47.61	47.30	-2	20,358	-0.01%
2022/09/22	5	47.10	80	46.76	47.60	-75	20,396	-0.37%
2022/09/21	70	46.90	3	47.92	46.90	67	20,453	0.33%
2022/09/20	14	48.43	15	48.76	48.50	-1	20,344	0.00%
2022/09/19	17	48.41	15	48.63	48.45	2	20,397	0.01%
2022/09/16	13	48.37	15	48.31	48.25	-2	20,579	-0.01%
2022/09/15	7	49.05	2	48.73	48.60	5	20,553	0.02%
2022/09/14	15	49.02	13	49.06	49.15	2	20,633	0.01%
2022/09/13	28	50.94	24	51.30	50.50	4	20,251	0.02%
2022/09/12	17	51.88	8	52.18	51.60	9	20,199	0.04%
2022/09/08	4	51.43	14	51.25	51.40	-10	20,424	-0.05%
2022/09/07	18	50.01	20	50.20	50.20	-2	20,598	-0.01%
2022/09/06	32	51.32	85	52.35	50.30	-53	20,848	-0.25%
2022/09/05	103	51.30	50	51.59	51.70	53	20,563	0.26%	大買/
2022/09/02	11	50.69	9	51.01	50.50	2	20,388	0.01%
2022/09/01	25	51.38	5	51.42	50.70	20	20,511	0.10%
2022/08/31	22	52.59	17	52.72	52.70	5	20,509	0.02%
2022/08/30	21	52.92	35	52.85	53.40	-14	20,767	-0.07%
2022/08/29	20	50.09	25	50.47	51.70	-5	20,825	-0.02%
2022/08/26	21	51.95	21	51.90	52.40	0	20,422	0.00%
2022/08/25	13	51.04	6	51.20	50.90	7	20,349	0.03%
2022/08/24	8	50.56	20	50.57	50.60	-12	20,530	-0.06%
2022/08/23	16	50.05	22	50.32	50.00	-6	20,487	-0.03%
2022/08/22	3	50.27	3	50.57	50.00	0	20,561	0.00%
2022/08/19	31	49.75	47	50.24	50.30	-16	20,739	-0.08%
2022/08/18	12	49.07	32	48.82	49.55	-20	20,715	-0.10%
2022/08/17	68	49.51	18	49.96	48.80	50	20,751	0.24%
2022/08/16	41	51.94	40	51.88	52.00	1	20,481	0.00%
2022/08/15	18	51.01	17	51.34	51.00	1	20,407	0.00%
2022/08/12	14	51.39	7	51.44	51.10	7	20,771	0.03%
2022/08/11	2	51.45	5	51.00	50.90	-3	21,178	-0.01%
2022/08/10	6	51.25	5	51.20	51.20	1	21,436	0.00%
2022/08/09	10	50.78	12	50.43	50.70	-2	21,796	-0.01%
2022/08/08	14	49.93	24	50.22	50.70	-10	22,056	-0.05%
2022/08/05	2	49.50	16	48.96	49.15	-14	22,060	-0.06%
2022/08/04	16	48.28	11	48.19	48.55	5	21,423	0.02%
2022/08/03	8	48.19	19	47.63	48.45	-11	21,273	-0.05%
2022/08/02	12	47.58	1	48.10	47.55	11	21,266	0.05%
2022/08/01	4	48.81	0	0.00	48.50	4	21,359	0.02%
2022/07/29	7	48.47	4	48.64	48.70	3	21,701	0.01%
2022/07/28	1	48.65	8	48.60	47.65	-7	21,938	-0.03%
2022/07/27	8	48.10	0	0.00	48.10	8	21,884	0.04%
2022/07/26	0	0.00	1	48.15	47.95	-1	21,804	0.00%
2022/07/25	22	48.68	3	48.60	48.90	19	21,976	0.09%
2022/07/22	3	48.97	4	48.70	49.10	-1	22,002	0.00%
2022/07/21	4	49.06	7	49.29	49.35	-3	22,092	-0.01%
2022/07/20	5	49.98	6	50.27	49.70	-1	22,151	0.00%
2022/07/19	39	49.44	95	49.25	49.65	-56	21,948	-0.26%
2022/07/18	61	48.78	11	49.10	48.80	50	21,669	0.23%
2022/07/15	35	48.28	79	48.52	48.50	-44	21,507	-0.20%
2022/07/14	37	46.74	19	46.82	47.00	18	21,021	0.09%
2022/07/13	5	43.65	0	0.00	44.15	5	20,835	0.02%
2022/07/12	0	0.00	1	42.85	42.55	-1	20,926	0.00%
2022/07/11	1	44.05	1	44.05	43.90	0	21,110	0.00%
2022/07/08	6	44.18	6	44.48	44.20	0	21,589	0.00%
2022/07/07	2	42.65	4	43.30	43.80	-2	21,699	-0.01%
2022/07/06	9	42.48	2	42.40	41.95	7	21,471	0.03%
2022/07/05	5	41.29	10	41.64	41.75	-5	21,434	-0.02%
2022/07/04	18	41.08	13	41.29	41.10	5	21,513	0.02%
2022/07/01	11	42.55	18	42.37	41.00	-7	21,857	-0.03%
2022/06/30	9	43.51	2	43.40	43.40	7	21,931	0.03%
2022/06/29	16	44.08	20	44.33	44.55	-4	22,013	-0.02%
2022/06/28	13.4	45.79	4	46.01	45.00	9.4	22,163	0.04%
2022/06/27	6	46.52	3	46.90	46.50	3	22,719	0.01%
2022/06/24	2	46.25	2	46.20	46.20	0	23,509	0.00%
2022/06/23	5	44.55	16	45.15	45.25	-11	23,990	-0.05%
2022/06/22	28	44.49	16	44.49	44.60	12	24,797	0.05%
2022/06/21	6	45.80	16	45.71	46.20	-10	25,328	-0.04%
2022/06/20	18	45.56	15	45.84	44.45	3	25,835	0.01%
2022/06/17	10	46.39	8	45.98	45.90	2	26,249	0.01%
2022/06/16	24	48.10	9	48.96	47.60	15	26,095	0.06%
2022/06/15	5	48.57	15	48.44	48.25	-10	26,077	-0.04%
2022/06/14	11	47.51	9	47.74	48.15	2	25,788	0.01%
2022/06/13	18	47.18	12	47.38	47.35	6	25,599	0.02%
2022/06/10	3	47.85	3	48.18	47.90	0	25,651	0.00%
2022/06/09	9	48.09	2	48.53	47.90	7	25,693	0.03%
2022/06/08	25	49.93	33	49.33	49.10	-8	25,438	-0.03%
2022/06/07	25	48.73	36	49.45	49.65	-11	24,948	-0.04%
2022/06/06	16	48.24	12	48.71	48.15	4	24,371	0.02%
2022/06/02	30	49.02	26	48.66	48.55	4	24,363	0.02%
2022/06/01	4	48.31	2	48.28	48.40	2	24,200	0.01%
2022/05/27	2	47.90	3	47.13	47.30	-1	24,116	0.00%
2022/05/26	2	48.78	3	48.90	48.00	-1	24,115	0.00%
2022/05/25	5	48.80	0	0.00	48.60	5	24,260	0.02%
2022/05/24	2	49.05	7	49.06	47.95	-5	24,349	-0.02%
2022/05/20	2	48.83	3	49.15	48.80	-1	24,409	0.00%
2022/05/19	4	48.35	12	47.50	49.00	-8	24,298	-0.03%
2022/05/18	3	47.75	7	48.03	48.05	-4	24,273	-0.02%
2022/05/17	7	47.18	6	47.12	47.35	1	25,201	0.00%
2022/05/16	11	45.09	17	45.46	45.40	-6	25,278	-0.02%
2022/05/13	1	44.30	110	43.54	45.10	-109	25,197	-0.43%	大賣/鉅額交易
2022/05/12	111	41.97	21	41.38	41.00	90	24,680	0.36%	大買/
2022/05/11	3	41.35	4	42.39	42.35	-1	24,631	0.00%
2022/05/10	0	0.00	0	41.90	42.30	0	24,503	0.00%
2022/05/09	0	0.00	10	42.50	41.70	-10	24,486	-0.04%
2022/05/06	7	43.14	7	43.19	43.10	0	24,368	0.00%
2022/05/05	26	46.77	10	46.04	45.50	16	23,989	0.07%
2022/05/04	1	46.40	0	0.00	46.25	1	23,651	0.00%
2022/05/03	5	46.05	0	0.00	46.30	5	23,697	0.02%
2022/04/29	27	46.28	34	46.22	45.85	-7	23,688	-0.03%
2022/04/28	28	45.18	28	45.21	45.10	0	23,486	0.00%
2022/04/27	17	45.37	5	45.65	45.90	12	23,427	0.05%
2022/04/26	2	46.70	4	46.65	46.65	-2	23,361	-0.01%
2022/04/25	0	0.00	3	45.70	44.55	-3	23,161	-0.01%
2022/04/22	1	47.30	1	47.50	47.55	0	23,125	0.00%
2022/04/21	8	48.03	2	48.30	48.00	6	23,063	0.03%
2022/04/20	2	47.68	0	0.00	47.35	2	22,897	0.01%
2022/04/19	0	0.00	100	48.32	47.55	-100	22,739	-0.44%
2022/04/18	5	46.40	0	0.00	46.70	5	22,448	0.02%
2022/04/15	15	47.03	13	47.10	47.05	2	22,259	0.01%
2022/04/14	3	48.12	3	47.95	48.00	0	22,132	0.00%
2022/04/13	2	45.75	5	45.48	46.15	-3	21,664	-0.01%
2022/04/12	6	44.28	35	44.22	44.15	-29	21,756	-0.13%
2022/04/11	19	44.57	15	44.42	44.35	4	21,667	0.02%
2022/04/08	49	46.44	45	46.64	46.65	4	21,313	0.02%
2022/04/07	129	47.87	8	47.71	45.90	121	21,147	0.57%	大買/鉅額交易
2022/04/06	10	49.22	2	48.98	49.15	8	20,803	0.04%
2022/04/01	6	48.49	14	48.22	48.45	-8	20,605	-0.04%
2022/03/31	17	48.65	11	49.44	48.30	6	20,442	0.03%
2022/03/30	29	49.34	15	49.49	49.50	14	20,275	0.07%
2022/03/29	31	50.43	82	50.57	49.95	-51	19,787	-0.26%
2022/03/28	49	52.16	6	52.23	52.80	43	19,013	0.23%
2022/03/25	38	51.02	23	51.04	53.00	15	18,276	0.08%
2022/03/24	21	49.38	21	49.91	51.00	0	17,250	0.00%
2022/03/23	2	49.00	4	49.28	49.40	-2	16,494	-0.01%
2022/03/22	1	48.35	37	46.96	48.35	-36	16,024	-0.22%
2022/03/18	8	46.03	7	46.56	46.60	1	15,570	0.01%
2022/03/16	10	43.60	20	44.05	43.50	-10	15,193	-0.07%
2022/03/15	10	44.65	0	0.00	43.35	10	15,253	0.07%
2022/03/14	20	45.15	20	45.58	45.00	0	15,205	0.00%
2022/03/10	23	44.32	2	44.25	44.10	21	15,528	0.14%
2022/03/09	6	43.79	0	0.00	43.40	6	15,466	0.04%
2022/03/08	11	43.71	11	43.87	43.35	0	15,382	0.00%
2022/03/07	1	44.55	80	45.60	44.60	-79	15,351	-0.51%
2022/03/04	70	46.73	42	46.32	46.50	28	15,270	0.18%
2022/03/03	8	46.78	4	46.49	46.70	4	15,290	0.03%
2022/03/02	0	0.00	1	47.55	47.80	-1	15,107	-0.01%
2022/02/25	30	47.60	0	0.00	47.85	30	14,877	0.20%
2022/02/24	1	47.40	22	46.33	46.00	-21	14,762	-0.14%
2022/02/23	48	48.37	6	47.76	47.90	42	14,602	0.29%
2022/02/22	1	48.30	59	48.25	48.40	-58	15,422	-0.38%
2022/02/21	51	48.10	1	48.30	47.95	50	15,664	0.32%
2022/02/18	47	48.08	40	48.51	48.65	7	15,319	0.05%
2022/02/17	14	48.10	14	48.80	47.90	0	14,747	0.00%
2022/02/16	4	46.34	13	46.61	46.70	-9	13,427	-0.07%
2022/02/15	8	45.58	21	45.27	45.45	-13	12,791	-0.10%
2022/02/14	0	0.00	1	44.00	44.00	-1	12,458	-0.01%
2022/02/11	4	44.50	9	44.64	44.50	-5	12,431	-0.04%
2022/02/10	3	44.37	33	44.48	44.60	-30	12,459	-0.24%
2022/02/09	6	44.49	2	44.70	44.60	4	12,543	0.03%
2022/02/08	2	44.05	0	0.00	44.00	2	12,701	0.02%
2022/01/25	4	42.64	4	42.33	42.10	0	13,327	0.00%
2022/01/21	2	44.10	2	44.30	43.60	0	14,032	0.00%
2022/01/20	4	44.25	0	0.00	44.45	4	14,260	0.03%
2022/01/19	4	43.55	4	43.85	44.20	0	14,269	0.00%
2022/01/17	9	43.69	8	43.25	43.85	1	13,939	0.01%
2022/01/14	4	41.33	11	41.76	42.20	-7	13,773	-0.05%
2022/01/13	2	42.38	1	42.70	42.05	1	13,800	0.01%
2022/01/12	5	42.24	3	42.42	42.50	2	13,905	0.01%
2022/01/11	2	42.08	5	42.29	42.35	-3	13,926	-0.02%
2022/01/10	7	42.18	7	42.17	42.20	0	13,849	0.00%
2022/01/07	9	42.43	7	42.15	42.10	2	13,890	0.01%
2022/01/06	8	42.90	18	43.05	43.10	-10	13,746	-0.07%
2022/01/05	17	43.39	8	43.78	42.95	9	13,642	0.07%
2022/01/04	0	0.00	1	43.80	44.40	-1	13,201	-0.01%
2022/01/03	6	43.86	0	0.00	43.80	6	13,172	0.05%
2021/12/30	2	43.40	19	43.62	43.75	-17	13,168	-0.13%
2021/12/29	1	43.55	1	43.60	43.65	0	13,182	0.00%
2021/12/28	8	43.99	8	44.21	44.00	0	13,113	0.00%
2021/12/27	5	44.00	0	0.00	44.10	5	13,067	0.04%
2021/12/24	7	43.72	18	43.84	43.90	-11	13,070	-0.08%
2021/12/23	2	43.85	6	44.08	44.05	-4	12,935	-0.03%
2021/12/22	7	43.24	7	43.51	43.55	0	12,839	0.00%
2021/12/21	5	42.94	10	43.16	43.15	-5	12,789	-0.04%
2021/12/20	10	42.68	23	42.96	43.00	-13	12,758	-0.10%
2021/12/17	17	42.81	4	43.31	42.65	13	12,765	0.10%
2021/12/16	1	42.90	5	42.94	43.10	-4	12,755	-0.03%
2021/12/15	2	42.15	2	42.40	42.10	0	12,635	0.00%
2021/12/14	19	42.28	26	42.39	42.55	-7	12,576	-0.06%
2021/12/13	6	41.85	8	42.03	41.70	-2	12,424	-0.02%
2021/12/10	18	41.83	7	41.81	41.70	11	12,603	0.09%
2021/12/09	2	42.80	3	43.13	42.45	-1	12,557	-0.01%
2021/12/08	6	42.56	23	42.68	42.50	-17	12,551	-0.14%
2021/12/07	32	43.14	11	42.61	42.50	21	12,431	0.17%
2021/12/06	2	42.63	3	42.25	42.90	-1	12,114	-0.01%
2021/12/03	4	41.18	18	41.15	41.20	-14	11,940	-0.12%
2021/12/02	11	41.03	9	41.26	40.55	2	11,955	0.02%
2021/12/01	11	41.22	4	41.23	41.20	7	11,916	0.06%
2021/11/30	4	41.83	8	42.02	41.60	-4	11,766	-0.03%
2021/11/29	6	40.60	6	40.78	41.05	0	11,702	0.00%
2021/11/26	10	41.25	4	41.66	41.00	6	11,609	0.05%
2021/11/24	5	42.00	12	42.02	42.30	-7	11,748	-0.06%
2021/11/23	9	42.39	2	42.48	42.00	7	11,658	0.06%
2021/11/22	11	43.44	12	43.70	43.30	-1	11,460	-0.01%
2021/11/19	23	43.96	5	43.00	43.00	18	11,343	0.16%
2021/11/18	6	44.08	39	43.12	43.80	-33	10,405	-0.32%
2021/11/17	2	41.65	3	41.90	41.50	-1	9,757	-0.01%
2021/11/16	9	41.99	0	0.00	41.60	9	9,756	0.09%
2021/11/15	4	41.84	16	41.98	42.10	-12	9,725	-0.12%
2021/11/12	8	41.10	16	41.14	41.25	-8	9,675	-0.08%
2021/11/11	25	41.75	4	41.83	41.30	21	9,614	0.22%
2021/11/10	2	41.78	14	41.87	42.05	-12	9,626	-0.12%
2021/11/09	13	41.55	28	41.92	41.50	-15	9,789	-0.15%
2021/11/08	11	41.62	16	41.97	41.40	-5	9,746	-0.05%
2021/11/05	7	41.93	12	42.15	41.80	-5	9,736	-0.05%
2021/11/04	6	40.97	0	0.00	40.70	6	9,607	0.06%
2021/11/03	1	40.70	0	0.00	40.95	1	9,615	0.01%
2021/11/02	17	42.36	9	41.41	40.40	8	9,872	0.08%
2021/11/01	9	41.91	22	41.92	42.40	-13	9,574	-0.14%
2021/10/29	6	40.62	9	40.91	40.35	-3	9,222	-0.03%
2021/10/28	33	40.25	2	40.20	40.15	31	9,320	0.33%
2021/10/27	4	39.41	64	39.30	39.60	-60	9,083	-0.66%
2021/10/26	3	38.65	3	38.90	38.65	0	9,218	0.00%
2021/10/25	6	38.90	0	0.00	38.55	6	9,381	0.06%
2021/10/22	55	38.71	12	38.06	38.75	43	9,785	0.44%
2021/10/21	5	38.68	5	38.99	37.60	0	10,483	0.00%
2021/10/20	12	38.70	10	38.76	38.70	2	10,465	0.02%
2021/10/19	13	37.66	18	37.70	37.85	-5	10,656	-0.05%
2021/10/18	7	37.16	7	37.41	37.05	0	10,778	0.00%
2021/10/15	5	37.31	15	37.29	37.15	-10	11,089	-0.09%
2021/10/14	2	36.05	6	36.37	36.05	-4	11,338	-0.04%
2021/10/13	12	36.36	3	36.35	36.05	9	11,732	0.08%
2021/10/12	16	36.82	13	37.06	37.10	3	12,069	0.02%
2021/10/08	13	37.34	7	37.56	37.60	6	13,040	0.05%
2021/10/07	2	37.20	8	36.95	37.05	-6	14,988	-0.04%
2021/10/06	13	36.72	13	36.90	36.35	0	17,470	0.00%
2021/10/05	3	35.55	3	35.65	35.90	0	17,701	0.00%
2021/10/04	3	35.70	2	35.95	35.70	1	18,027	0.01%
2021/10/01	26	36.06	4	35.95	35.55	22	18,639	0.12%
2021/09/30	0	0.00	9	37.12	37.30	-9	18,795	-0.05%
2021/09/29	6	36.90	0	0.00	36.30	6	19,035	0.03%
2021/09/28	17	37.77	8	38.04	37.60	9	19,216	0.05%
2021/09/27	11	38.14	5	38.35	38.20	6	19,269	0.03%
2021/09/24	3	38.13	9	38.28	38.45	-6	19,406	-0.03%
2021/09/23	4	37.58	11	37.84	37.70	-7	19,386	-0.04%
2021/09/22	15	37.73	4	38.05	37.85	11	19,350	0.06%
2021/09/17	11	37.57	13	37.80	38.50	-2	19,355	-0.01%
2021/09/16	2	37.15	10	37.53	37.55	-8	19,464	-0.04%
2021/09/15	7	37.75	2	37.45	37.20	5	19,804	0.03%
2021/09/14	2	38.35	10	38.56	38.35	-8	20,330	-0.04%
2021/09/13	17	38.58	0	0.00	38.25	17	20,398	0.08%
2021/09/10	0	0.00	5	39.20	39.35	-5	20,461	-0.02%
2021/09/09	9	39.15	9	39.34	38.95	0	20,679	0.00%
2021/09/08	1	39.25	1	39.55	38.25	0	20,966	0.00%
2021/09/07	4	40.00	4	39.20	39.10	0	21,266	0.00%
2021/09/06	9	40.46	6	40.77	39.80	3	21,286	0.01%
2021/09/03	15	40.34	18	40.49	40.65	-3	21,312	-0.01%
2021/09/02	12	40.79	2	41.23	40.05	10	21,443	0.05%
2021/09/01	3	40.78	3	41.02	41.00	0	21,357	0.00%
2021/08/31	7	40.75	12	40.92	40.95	-5	21,313	-0.02%
2021/08/30	13	40.98	17	41.44	40.70	-4	21,312	-0.02%
2021/08/27	10	40.19	7	40.45	40.20	3	21,016	0.01%
2021/08/26	7	40.41	4	40.68	40.25	3	21,064	0.01%
2021/08/25	9	40.41	15	40.54	40.60	-6	21,121	-0.03%
2021/08/24	13	41.00	8	41.36	40.40	5	21,209	0.02%
2021/08/23	2	39.80	17	39.97	40.35	-15	21,053	-0.07%
2021/08/20	1	38.65	1	39.15	38.65	0	21,040	0.00%
2021/08/19	6	39.35	8	39.57	38.75	-2	21,090	-0.01%
2021/08/18	4	39.73	9	39.46	39.60	-5	21,120	-0.02%
2021/08/17	6	38.98	2	39.43	38.55	4	21,189	0.02%
2021/08/16	2	38.48	2	38.48	38.95	0	21,197	0.00%
2021/08/13	1	39.40	0	0.00	38.65	1	21,055	0.00%
2021/08/12	0	0.00	10	40.48	40.65	-10	20,844	-0.05%
2021/08/11	19	41.06	17	41.35	40.75	2	20,838	0.01%
2021/08/10	24	41.44	12	41.95	41.20	12	20,749	0.06%
2021/08/09	15	42.80	5	42.97	42.60	10	20,644	0.05%
2021/08/06	14	42.94	34	43.44	43.65	-20	20,597	-0.10%
2021/08/05	10	42.21	11	42.46	42.20	-1	20,379	0.00%
2021/08/04	11	41.80	10	41.89	42.20	1	20,574	0.00%
2021/08/03	13	42.31	15	42.63	42.20	-2	20,494	-0.01%
2021/08/02	12	42.73	18	42.95	42.70	-6	20,214	-0.03%
2021/07/30	22	43.58	18	43.48	42.80	4	20,256	0.02%
2021/07/29	8	44.34	11	44.77	44.50	-3	20,281	-0.01%
2021/07/28	21	43.95	23	43.87	44.75	-2	20,369	-0.01%
2021/07/27	41	46.10	55	46.06	46.10	-14	20,172	-0.07%
2021/07/26	27	44.50	27	44.57	44.70	0	19,599	0.00%
2021/07/23	21	44.83	18	44.94	44.30	3	19,708	0.02%
2021/07/22	15	44.50	23	44.55	44.60	-8	19,745	-0.04%
2021/07/21	43	44.86	31	45.01	43.70	12	19,601	0.06%
2021/07/20	34	44.89	40	45.00	44.50	-6	19,341	-0.03%
2021/07/19	38	46.18	34	46.17	45.80	4	19,070	0.02%
2021/07/16	34	46.13	61	46.36	46.55	-27	18,811	-0.14%
2021/07/15	30	46.46	31	46.71	46.30	-1	18,528	-0.01%
2021/07/14	121	46.63	138	46.77	45.75	-17	17,675	-0.10%	大買/大賣/
2021/07/13	49	46.10	52	45.47	45.95	-3	15,747	-0.02%
2021/07/12	10	43.38	4	43.59	43.10	6	13,343	0.04%
2021/07/09	2	42.75	2	42.80	42.80	0	13,083	0.00%
2021/07/08	1	41.85	12	42.09	43.00	-11	12,931	-0.09%
2021/07/07	3	42.85	1	42.85	42.30	2	12,486	0.02%
2021/07/06	22	41.99	20	42.34	42.65	2	12,380	0.02%
2021/07/05	0	0.00	33	43.33	43.30	-33	12,494	-0.26%
2021/07/02	0	0.00	15	42.73	42.70	-15	12,707	-0.12%
2021/06/30	0	0.00	1	42.00	42.00	-1	12,782	-0.01%
2021/06/25	0	0.00	5	42.30	42.00	-5	12,959	-0.04%
2021/06/24	15	42.48	0	0.00	42.25	15	12,962	0.12%
2021/06/23	0	0.00	8	42.96	43.40	-8	12,804	-0.06%
2021/06/22	5	40.30	0	0.00	40.20	5	12,204	0.04%
2021/06/18	5	41.05	0	0.00	40.55	5	12,106	0.04%
2021/06/17	0	0.00	2	41.33	41.00	-2	11,999	-0.02%
2021/06/16	0	0.00	6	40.57	41.05	-6	11,813	-0.05%
2021/06/15	0	0.00	2	39.45	39.20	-2	11,597	-0.02%
2021/06/11	3	38.90	1	38.90	38.80	2	11,685	0.02%
2021/06/04	0	0.00	1	38.75	38.80	-1	12,263	-0.01%
2021/05/25	1	35.65	1	37.10	36.70	0	12,263	0.00%
2021/05/24	0	0.00	1	34.95	35.40	-1	12,192	-0.01%
2021/05/21	1	35.10	0	0.00	35.00	1	12,207	0.01%
2021/05/17	0	0.00	1	32.20	33.25	-1	12,492	-0.01%
2021/05/13	2	34.10	0	0.00	34.70	2	12,415	0.02%
2021/05/12	21	34.75	4	33.64	33.60	17	12,209	0.14%
2021/05/11	2	37.48	0	0.00	36.40	2	11,932	0.02%
2021/05/10	1	38.80	0	0.00	38.85	1	11,839	0.01%
2021/05/07	2	38.05	3	39.63	39.65	-1	11,902	-0.01%
2021/05/06	13	38.22	10	37.50	37.60	3	11,827	0.03%
2021/05/05	5	39.35	6	39.25	38.70	-1	11,586	-0.01%
2021/05/04	4	40.23	5	41.25	40.00	-1	11,588	-0.01%
2021/05/03	6	42.21	0	0.00	41.80	6	11,775	0.05%
2021/04/29	11	43.62	10	43.58	43.35	1	11,697	0.01%
2021/04/28	10	43.05	5	43.45	43.75	5	11,604	0.04%
2021/04/23	0	0.00	1	42.40	42.40	-1	11,637	-0.01%
2021/04/22	2	42.10	0	0.00	42.00	2	12,120	0.02%
2021/04/21	2	42.80	0	0.00	42.75	2	12,731	0.02%
2021/04/20	0	0.00	1	43.20	43.20	-1	12,849	-0.01%
2021/04/19	1	42.60	1	42.80	42.75	0	12,869	0.00%
2021/04/16	7	42.51	0	0.00	42.50	7	12,819	0.05%
2021/04/15	0	0.00	1	42.50	42.50	-1	12,960	-0.01%
2021/04/13	10	43.13	0	0.00	42.75	10	13,219	0.08%
2021/04/12	8	43.44	0	0.00	43.30	8	13,260	0.06%
2021/04/09	15	43.93	81	44.10	43.80	-66	13,368	-0.49%
2021/04/08	83	45.17	56	44.86	45.25	27	13,092	0.21%
2021/04/07	42	44.29	16	43.71	44.50	26	12,668	0.21%
2021/04/01	5	42.80	0	0.00	42.70	5	12,548	0.04%
2021/03/31	3	43.07	0	0.00	42.90	3	12,519	0.02%
2021/03/30	1	43.20	0	0.00	43.15	1	12,456	0.01%
2021/03/29	11	43.87	0	0.00	43.50	11	12,466	0.09%
2021/03/26	2	43.70	4	43.50	43.55	-2	12,456	-0.02%
2021/03/25	0	0.00	1	43.15	42.90	-1	12,374	-0.01%
2021/03/24	0	0.00	5	42.85	42.80	-5	12,387	-0.04%
2021/03/22	7	42.90	0	0.00	42.95	7	12,656	0.06%
2021/03/19	0	0.00	1	42.75	43.00	-1	12,852	-0.01%
2021/03/17	1	42.25	0	0.00	42.25	1	13,209	0.01%
2021/03/15	3	42.78	0	0.00	42.75	3	13,882	0.02%
2021/03/12	5	43.19	51	42.76	42.75	-46	14,095	-0.33%
2021/03/11	50	42.30	0	0.00	42.30	50	14,223	0.35%
2021/03/10	1	42.30	1	42.15	42.15	0	14,546	0.00%
2021/03/09	4	42.04	0	0.00	42.25	4	14,756	0.03%
2021/03/08	5	42.59	0	0.00	42.40	5	14,970	0.03%
2021/03/05	4	43.00	0	0.00	42.90	4	15,179	0.03%
2021/03/04	1	43.50	0	0.00	43.50	1	15,588	0.01%
2021/03/03	5	44.00	0	0.00	43.90	5	16,233	0.03%
2021/03/02	0	0.00	20	44.60	43.60	-20	16,666	-0.12%
2021/02/26	0	0.00	85	43.79	44.10	-85	16,977	-0.50%
2021/02/25	85	44.30	5	44.45	44.30	80	17,426	0.46%
2021/02/24	8	44.69	80	45.08	44.05	-72	17,573	-0.41%
2021/02/23	82	44.75	2	44.80	44.75	80	17,586	0.45%
2021/02/22	0	0.00	7	45.13	45.00	-7	17,692	-0.04%
2021/02/19	3	44.00	0	0.00	44.35	3	17,644	0.02%
2021/02/17	3	43.80	0	0.00	43.85	3	17,898	0.02%
2021/02/05	0	0.00	4	43.28	43.40	-4	17,998	-0.02%
2021/02/04	20	42.30	0	0.00	42.15	20	18,487	0.11%
2021/02/02	4	42.08	0	0.00	42.00	4	18,874	0.02%
2021/02/01	3	41.75	10	41.96	41.90	-7	19,014	-0.04%
2021/01/29	3	42.65	0	0.00	42.45	3	19,199	0.02%
2021/01/28	3	43.00	0	0.00	43.15	3	19,193	0.02%
2021/01/27	2	43.73	1	43.95	43.80	1	19,271	0.01%
2021/01/26	16	44.35	1	43.85	43.75	15	19,254	0.08%
2021/01/25	4	44.90	32	45.29	44.95	-28	19,103	-0.15%
2021/01/22	2	43.50	0	0.00	44.15	2	18,774	0.01%
2021/01/21	3	42.70	2	42.60	42.70	1	18,754	0.01%
2021/01/20	7	43.11	0	0.00	42.65	7	18,800	0.04%
2021/01/19	14	43.89	2	44.43	43.75	12	18,607	0.06%
2021/01/18	14	43.82	0	0.00	44.15	14	18,593	0.08%
2021/01/15	24	45.51	4	46.54	44.80	20	18,601	0.11%
2021/01/14	21	46.40	39	46.57	46.70	-18	18,293	-0.10%
2021/01/13	4	44.88	7	44.96	44.90	-3	17,949	-0.02%
2021/01/12	3	44.27	1	45.10	43.85	2	18,092	0.01%
2021/01/11	2	44.75	5	44.92	44.90	-3	18,612	-0.02%
2021/01/08	4	44.69	3	44.98	44.75	1	18,733	0.01%
2021/01/07	0	0.00	20	44.45	44.40	-20	18,611	-0.11%
2021/01/06	58	45.50	69	45.68	44.50	-11	18,624	-0.06%
2021/01/05	59	44.89	27	45.11	44.95	32	18,417	0.17%
2021/01/04	8	44.28	4	44.39	44.60	4	18,456	0.02%
2020/12/29	4	43.15	3	43.90	43.15	1	19,498	0.01%
2020/12/28	0	0.00	1	43.75	43.70	-1	19,815	-0.01%
2020/12/24	2	43.95	2	43.60	43.75	0	20,069	0.00%
2020/12/23	2	43.00	0	0.00	43.20	2	20,155	0.01%
2020/12/22	3	43.45	0	0.00	43.15	3	20,428	0.01%
2020/12/21	0	0.00	12	43.44	43.90	-12	20,608	-0.06%
2020/12/18	9	44.42	6	44.59	44.15	3	20,573	0.01%
2020/12/17	13	44.34	8	44.50	44.50	5	20,678	0.02%
2020/12/16	4	44.38	7	44.26	44.40	-3	20,705	-0.01%
2020/12/15	11	43.59	0	0.00	43.35	11	20,614	0.05%
2020/12/14	22	44.07	0	0.00	44.15	22	20,435	0.11%
2020/12/11	11	44.55	0	0.00	44.35	11	20,484	0.05%
2020/12/10	21	46.01	16	46.03	45.50	5	20,316	0.02%
2020/12/09	13	47.58	9	48.06	47.20	4	20,238	0.02%
2020/12/08	10	47.06	7	47.49	47.85	3	20,205	0.01%
2020/12/07	13	47.60	113	47.73	47.35	-100	20,647	-0.48%	大賣/
2020/12/04	141	47.05	27	47.35	47.20	114	20,442	0.56%	大買/鉅額交易
2020/12/03	11	47.63	6	47.88	47.60	5	20,121	0.02%
2020/12/02	13	47.81	19	48.06	47.45	-6	20,090	-0.03%
2020/12/01	28	48.12	29	48.18	48.20	-1	19,979	-0.01%
2020/11/30	37	48.95	23	49.10	48.05	14	19,938	0.07%
2020/11/27	24	47.63	32	47.97	48.40	-8	19,702	-0.04%
2020/11/26	18	46.26	37	46.26	47.45	-19	19,443	-0.10%
2020/11/25	12	46.36	32	46.62	45.75	-20	19,207	-0.10%
2020/11/24	17	47.41	18	47.37	46.85	-1	19,061	-0.01%
2020/11/23	23	46.80	17	46.90	46.75	6	18,805	0.03%
2020/11/20	29	46.25	16	46.34	46.25	13	18,968	0.07%
2020/11/19	8	46.75	21	46.75	46.50	-13	19,129	-0.07%
2020/11/18	11	46.59	9	46.97	46.35	2	19,335	0.01%
2020/11/17	19	47.08	18	47.35	46.65	1	19,912	0.01%
2020/11/16	16	47.08	16	47.56	46.80	0	20,442	0.00%
2020/11/13	31	46.53	17	46.58	46.70	14	20,731	0.07%
2020/11/12	48	47.06	28	47.12	46.90	20	20,835	0.10%
2020/11/11	7	45.37	19	45.55	45.85	-12	20,461	-0.06%
2020/11/10	18	45.07	15	45.26	44.90	3	20,732	0.01%
2020/11/09	9	45.32	4	45.64	45.25	5	21,800	0.02%
2020/11/06	13	45.55	10	45.71	45.30	3	22,576	0.01%
2020/11/05	4	44.25	7	44.08	44.70	-3	23,229	-0.01%
2020/11/04	12	43.62	8	43.78	43.80	4	24,048	0.02%
2020/11/03	2	43.85	3	43.92	43.75	-1	24,687	0.00%
2020/11/02	25	43.07	45	43.23	43.25	-20	25,601	-0.08%
2020/10/30	30	43.80	19	44.00	43.55	11	27,081	0.04%
2020/10/29	31	43.91	34	44.17	44.55	-3	27,382	-0.01%
2020/10/28	39	44.65	51	44.82	44.55	-12	27,423	-0.04%
2020/10/27	16	45.73	16	45.88	45.60	0	27,518	0.00%
2020/10/26	29	45.98	27	46.19	45.70	2	27,982	0.01%
2020/10/23	34	46.75	12	46.80	46.45	22	28,080	0.08%
2020/10/22	12	46.12	24	46.33	47.00	-12	28,204	-0.04%
2020/10/21	45	46.63	41	46.80	46.35	4	28,313	0.01%
2020/10/20	47	46.28	33	46.38	46.25	14	28,481	0.05%
2020/10/19	8	45.95	40	45.54	46.80	-32	28,705	-0.11%
2020/10/16	35	44.53	17	45.08	43.60	18	28,456	0.06%
2020/10/15	8	45.26	39	45.30	45.10	-31	29,164	-0.11%
2020/10/14	44	45.14	7	45.79	45.05	37	29,634	0.12%
2020/10/13	47	44.93	61	45.14	45.70	-14	29,856	-0.05%
2020/10/12	25	45.68	9	46.04	45.30	16	30,054	0.05%
2020/10/08	15	46.07	14	45.58	46.30	1	30,053	0.00%
2020/10/07	15	44.34	15	44.61	44.90	0	29,831	0.00%
2020/10/06	13	44.40	11	43.76	45.00	2	29,996	0.01%
2020/10/05	21	42.24	34	42.29	42.90	-13	29,823	-0.04%
2020/09/30	28	40.72	22	40.89	40.75	6	29,671	0.02%
2020/09/29	19	41.54	54	42.06	41.55	-35	29,783	-0.12%
2020/09/28	44	41.63	20	41.76	41.85	24	30,098	0.08%
2020/09/25	31	41.72	27	41.93	41.15	4	30,399	0.01%
2020/09/24	14	43.83	12	43.97	43.05	2	30,492	0.01%
2020/09/23	30	45.51	35	45.88	45.00	-5	30,640	-0.02%
2020/09/22	29	46.27	3	45.98	45.70	26	30,888	0.08%
2020/09/21	32	47.21	34	46.97	47.25	-2	31,357	-0.01%
2020/09/18	17	46.99	5	47.19	46.95	12	31,337	0.04%
2020/09/17	15	47.13	36	47.25	47.00	-21	31,523	-0.07%
2020/09/16	49	47.37	20	47.45	47.05	29	31,661	0.09%
2020/09/15	7	47.56	34	47.32	47.50	-27	31,599	-0.09%
2020/09/14	29	47.27	7	47.70	46.60	22	31,791	0.07%
2020/09/11	43	46.87	65	46.96	47.30	-22	32,083	-0.07%
2020/09/10	66	46.91	21	47.22	46.25	45	32,395	0.14%
2020/09/09	15	44.57	43	44.16	45.15	-28	31,771	-0.09%
2020/09/08	50	44.38	44	44.68	44.05	6	31,868	0.02%
2020/09/07	38	44.82	12	45.14	44.40	26	32,136	0.08%
2020/09/04	7	44.19	31	43.83	44.80	-24	32,370	-0.07%
2020/09/03	20	44.82	0	0.00	44.40	20	32,591	0.06%
2020/09/02	24	44.75	19	44.93	45.00	5	32,629	0.02%
2020/09/01	15	44.30	37	44.28	45.40	-22	32,858	-0.07%
2020/08/31	17	43.86	6	44.58	43.65	11	32,742	0.03%
2020/08/28	15	43.69	23	43.76	44.30	-8	33,059	-0.02%
2020/08/27	16	44.07	8	44.31	43.80	8	33,321	0.02%
2020/08/26	31	44.30	40	44.50	44.35	-9	33,705	-0.03%
2020/08/25	32	45.11	17	45.40	45.05	15	33,837	0.04%
2020/08/24	32	44.91	47	45.19	45.45	-15	33,911	-0.04%
2020/08/21	42	45.11	40	45.35	45.15	2	34,534	0.01%
2020/08/20	63	45.05	72	45.53	44.05	-9	34,238	-0.03%
2020/08/19	60	48.85	84	48.79	47.70	-24	33,907	-0.07%
2020/08/18	67	49.96	36	50.19	49.15	31	33,793	0.09%
2020/08/17	11	50.25	10	50.56	50.20	1	33,918	0.00%
2020/08/14	17	49.88	49	49.51	50.50	-32	34,313	-0.09%
2020/08/13	33	50.82	16	50.31	49.25	17	34,217	0.05%
2020/08/12	39	53.23	26	52.83	53.10	13	33,525	0.04%
2020/08/11	7	52.11	39	51.99	52.50	-32	33,359	-0.10%
2020/08/10	21	51.74	12	52.43	51.00	9	33,122	0.03%
2020/08/07	6	53.50	20	53.88	52.80	-14	32,895	-0.04%
2020/08/06	28	53.08	11	53.39	53.40	17	32,555	0.05%
2020/08/05	35	52.35	48	51.41	52.50	-13	32,338	-0.04%
2020/08/04	27	49.77	7	49.66	49.55	20	31,486	0.06%
2020/08/03	6	48.65	8	48.65	48.50	-2	31,569	-0.01%
2020/07/31	8	48.36	5	48.36	48.50	3	32,031	0.01%
2020/07/30	8	48.40	9	48.09	49.25	-1	32,010	0.00%
2020/07/29	3	46.82	3	47.13	47.25	0	31,895	0.00%
2020/07/28	6	47.46	6	47.82	46.90	0	32,192	0.00%
2020/07/27	3	47.90	33	48.20	47.55	-30	32,879	-0.09%
2020/07/24	50	49.84	11	48.84	48.40	39	33,427	0.12%
2020/07/23	8	50.21	19	50.34	50.30	-11	33,217	-0.03%
2020/07/22	17	49.50	12	49.58	49.45	5	33,065	0.02%
2020/07/21	54	49.62	47	49.50	49.00	7	33,126	0.02%
2020/07/20	8	46.54	37	47.00	48.40	-29	32,756	-0.09%
2020/07/17	20	46.07	17	46.20	45.85	3	32,592	0.01%
2020/07/16	25	45.79	9	45.56	45.45	16	33,170	0.05%
2020/07/15	7	45.51	4	45.11	44.55	3	33,437	0.01%
2020/07/14	20	45.83	15	45.64	45.50	5	33,917	0.01%
2020/07/13	11	44.99	11	45.27	45.40	0	33,967	0.00%
2020/07/10	30	47.05	15	45.84	45.15	15	34,161	0.04%
2020/07/09	14	49.46	5	49.22	49.00	9	34,187	0.03%
2020/07/08	7	49.93	2	50.13	49.80	5	34,151	0.01%
2020/07/07	13	49.11	29	49.60	49.35	-16	34,128	-0.05%
2020/07/06	4	49.71	14	49.96	50.00	-10	34,344	-0.03%
2020/07/03	4	48.30	7	48.69	48.50	-3	34,444	-0.01%
2020/07/02	2	47.70	7	47.78	48.00	-5	34,802	-0.01%
2020/07/01	25	47.86	7	47.96	47.20	18	34,772	0.05%
2020/06/30	15	48.09	10	48.18	47.70	5	34,841	0.01%
2020/06/29	17	46.74	10	46.94	46.70	7	34,695	0.02%
2020/06/24	18	46.24	34	46.49	47.10	-16	34,962	-0.05%
2020/06/23	24	46.26	25	46.40	46.00	-1	35,446	0.00%
2020/06/22	28	46.97	29	47.13	46.60	-1	36,010	0.00%
2020/06/19	31	47.47	49	47.43	47.45	-18	36,293	-0.05%
2020/06/18	43	47.60	24	47.14	47.85	19	36,159	0.05%
2020/06/17	23	46.13	35	45.99	46.05	-12	35,660	-0.03%
2020/06/16	17	44.54	12	44.73	44.80	5	35,667	0.01%
2020/06/15	20	44.35	25	44.58	43.70	-5	35,849	-0.01%
2020/06/12	26	44.13	30	44.11	45.00	-4	36,083	-0.01%
2020/06/11	43	45.19	38	45.75	44.50	5	36,124	0.01%
2020/06/10	20	46.12	13	45.98	46.00	7	36,030	0.02%
2020/06/09	22	45.28	25	45.48	45.60	-3	36,039	-0.01%
2020/06/08	30	45.21	25	45.03	45.25	5	36,199	0.01%
2020/06/05	32	44.50	16	44.99	44.25	16	36,074	0.04%
2020/06/04	28	44.74	24	44.98	44.60	4	36,091	0.01%
2020/06/03	16	43.87	73	43.87	44.05	-57	35,916	-0.16%
2020/06/02	32	43.16	37	43.34	43.20	-5	35,702	-0.01%
2020/06/01	67	43.27	15	42.93	43.20	52	35,377	0.15%
2020/05/29	16	41.89	25	42.09	42.00	-9	35,022	-0.03%
2020/05/28	56	42.23	73	42.19	42.10	-17	34,916	-0.05%
2020/05/27	28	40.76	39	40.82	40.95	-11	34,122	-0.03%
2020/05/26	15	40.35	8	40.67	40.15	7	34,051	0.02%
2020/05/25	14	39.53	62	38.98	40.15	-48	33,907	-0.14%
2020/05/22	34	40.14	10	40.34	39.60	24	33,612	0.07%
2020/05/21	34	40.57	17	40.50	41.30	17	33,201	0.05%
2020/05/20	48	38.89	89	39.41	39.15	-41	32,618	-0.13%
2020/05/19	100	39.51	56	39.71	39.30	44	32,530	0.14%
2020/05/18	37	39.66	32	39.18	38.85	5	31,990	0.02%
2020/05/15	38	42.55	31	42.58	42.00	7	31,299	0.02%
2020/05/14	27	42.39	9	42.44	41.95	18	30,723	0.06%
2020/05/13	22	43.98	24	43.75	44.10	-2	30,202	-0.01%
2020/05/12	19	43.68	0	0.00	44.25	19	30,079	0.06%
2020/05/11	1	43.30	12	43.70	43.00	-11	29,914	-0.04%
2020/05/08	6	42.34	10	41.55	41.55	-4	29,380	-0.01%
2020/05/07	0	0.00	13	40.78	41.00	-13	29,258	-0.04%
2020/05/06	6	39.40	1	39.85	39.25	5	28,739	0.02%
2020/05/04	2	39.60	2	39.78	39.50	0	28,432	0.00%
2020/04/30	5	39.55	4	39.76	39.95	1	28,255	0.00%
2020/04/29	0	0.00	7	37.50	37.55	-7	27,612	-0.03%
2020/04/28	0	0.00	2	36.95	36.45	-2	27,050	-0.01%
2020/04/27	0	0.00	14	36.51	36.65	-14	26,985	-0.05%
2020/04/24	0	0.00	24	35.53	35.45	-24	26,688	-0.09%
2020/04/23	32	35.73	10	36.34	35.35	22	26,299	0.08%
2020/04/22	33	35.32	39	35.47	35.70	-6	25,993	-0.02%
2020/04/21	61	36.25	20	36.61	35.70	41	25,836	0.16%
2020/04/20	8	36.05	15	36.16	36.75	-7	25,133	-0.03%
2020/04/17	22	35.60	30	35.89	35.40	-8	24,815	-0.03%
2020/04/16	24	34.65	18	34.53	34.70	6	24,354	0.02%
2020/04/15	14	35.28	13	35.43	34.50	1	24,732	0.00%
2020/04/14	12	35.07	16	34.65	34.90	-4	24,488	-0.02%
2020/04/13	2	33.75	0	0.00	33.60	2	24,494	0.01%
2020/04/10	15	34.15	0	0.00	34.20	15	24,821	0.06%
2020/04/09	10	34.50	5	35.80	34.00	5	25,514	0.02%
2020/04/08	0	0.00	11	35.00	35.20	-11	25,418	-0.04%
2020/04/07	8	34.96	7	34.74	34.70	1	24,919	0.00%
2020/04/06	19	32.18	9	32.23	32.65	10	24,255	0.04%
2020/04/01	3	31.45	5	31.40	31.75	-2	23,929	-0.01%
2020/03/31	12	31.39	15	31.58	31.25	-3	23,832	-0.01%
2020/03/30	22	30.73	10	30.94	31.10	12	23,473	0.05%
2020/03/27	16	32.02	15	31.76	30.80	1	23,145	0.00%
2020/03/26	11	30.08	12	30.08	31.30	-1	22,533	0.00%
2020/03/25	3	29.33	16	29.25	29.40	-13	21,867	-0.06%
2020/03/24	15	26.34	72	26.39	26.75	-57	21,608	-0.26%
2020/03/23	28	23.97	68	23.98	24.50	-40	21,739	-0.18%
2020/03/20	90	25.72	10	25.74	25.85	80	21,736	0.37%
2020/03/19	2	24.10	0	0.00	23.50	2	21,555	0.01%
2020/03/18	16	27.97	1	27.90	26.10	15	21,752	0.07%
2020/03/17	1	28.00	0	0.00	27.70	1	21,544	0.00%
2020/03/16	1	31.65	0	0.00	29.70	1	21,262	0.00%
2020/03/13	1	31.30	0	0.00	32.05	1	21,042	0.00%
2020/03/11	3	40.00	3	40.23	38.50	0	20,670	0.00%
2020/03/10	2	38.00	0	0.00	38.75	2	20,469	0.01%
2020/03/06	0	0.00	1	41.10	41.15	-1	20,496	0.00%
2020/03/05	1	40.80	0	0.00	40.60	1	20,648	0.00%
2020/03/04	1	39.15	0	0.00	39.40	1	20,493	0.00%
2020/02/25	0	0.00	9	42.87	43.45	-9	20,386	-0.04%
2020/02/24	2	43.13	40	43.18	43.65	-38	20,577	-0.18%
2020/02/21	40	43.94	30	44.05	43.75	10	20,871	0.05%
2020/02/20	30	44.05	0	0.00	44.05	30	21,172	0.14%
2020/02/18	1	43.40	0	0.00	43.10	1	21,748	0.00%
2020/02/13	0	0.00	2	44.20	43.20	-2	24,558	-0.01%
2020/02/12	6	44.63	4	44.15	44.60	2	25,914	0.01%
2020/02/06	0	0.00	8	42.30	42.25	-8	26,299	-0.03%
2020/02/05	0	0.00	5	41.05	41.20	-5	26,896	-0.02%
2020/02/04	13	41.82	30	40.65	41.30	-17	27,189	-0.06%
2020/02/03	31	40.00	1	39.25	40.00	30	27,672	0.11%
2020/01/31	20	40.85	20	40.95	40.90	0	28,052	0.00%
2020/01/30	4	43.55	10	43.55	41.85	-6	28,072	-0.02%
2020/01/20	1	46.00	1	46.40	46.45	0	28,233	0.00%
2020/01/16	1	46.60	0	0.00	45.55	1	28,846	0.00%
2020/01/15	2	47.15	0	0.00	46.30	2	28,983	0.01%
2020/01/14	8	45.90	11	46.36	46.80	-3	29,176	-0.01%
2020/01/13	3	46.45	1	46.50	46.35	2	29,078	0.01%
2020/01/10	0	0.00	8	45.28	45.65	-8	29,337	-0.03%
2020/01/09	8	44.75	21	44.98	45.20	-13	29,326	-0.04%
2020/01/08	23	43.69	23	43.65	43.40	0	29,063	0.00%
2020/01/07	0	0.00	18	43.16	43.20	-18	29,218	-0.06%
2020/01/06	12	42.10	8	42.50	41.65	4	29,767	0.01%
2020/01/03	23	44.47	2	45.08	43.85	21	29,727	0.07%
2020/01/02	1	45.50	20	46.59	47.00	-19	29,685	-0.06%
2019/12/31	6	45.20	1	45.10	45.10	5	29,739	0.02%
2019/12/30	2	44.70	0	0.00	44.90	2	30,178	0.01%
2019/12/27	1	45.05	16	45.40	45.40	-15	30,544	-0.05%
2019/12/26	27	45.19	1	45.15	45.15	26	31,259	0.08%
2019/12/25	4	46.90	5	46.44	46.40	-1	31,405	0.00%
2019/12/24	3	46.30	0	0.00	46.25	3	31,752	0.01%
2019/12/23	10	46.01	0	0.00	45.90	10	31,981	0.03%
2019/12/20	2	46.75	11	46.74	46.80	-9	32,123	-0.03%
2019/12/19	4	46.10	3	46.45	45.90	1	32,661	0.00%
2019/12/18	14	46.18	1	46.00	46.00	13	33,134	0.04%
2019/12/17	4	47.96	7	47.98	47.90	-3	33,154	-0.01%
2019/12/16	5	47.15	14	47.34	47.90	-9	33,259	-0.03%
2019/12/13	20	47.14	4	48.20	45.80	16	33,304	0.05%
2019/12/12	6	48.52	10.5	48.41	48.75	-4.5	33,254	-0.01%
2019/12/11	2	47.73	0	0.00	47.70	2	33,557	0.01%
2019/12/10	4	47.66	11	47.92	48.30	-7	33,920	-0.02%
2019/12/09	13	48.30	7	48.26	47.75	6	34,326	0.02%
2019/12/06	5	47.98	5	48.50	47.45	0	34,645	0.00%
2019/12/05	7	47.99	17	47.91	47.95	-10	35,780	-0.03%
2019/12/04	5	47.30	447	47.22	46.90	-442	37,666	-1.17%	大賣/鉅額交易
2019/12/03	9	48.73	1	49.30	48.45	8	39,329	0.02%
2019/12/02	3	48.63	12	48.81	49.90	-9	39,620	-0.02%
2019/11/29	6	48.71	5	49.25	48.95	1	39,645	0.00%
2019/11/28	5	49.38	4	49.80	49.40	1	39,863	0.00%
2019/11/27	8	50.00	0	0.00	50.00	8	41,176	0.02%
2019/11/26	0	0.00	10	50.52	50.50	-10	41,983	-0.02%
2019/11/25	10	49.87	1	50.30	49.60	9	42,057	0.02%
2019/11/22	5	49.25	69	48.77	49.50	-64	42,338	-0.15%
2019/11/21	13	49.68	3	49.87	49.50	10	42,736	0.02%
2019/11/20	5	49.77	9	50.30	50.60	-4	43,309	-0.01%
2019/11/19	11	50.60	7	51.66	50.60	4	45,154	0.01%
2019/11/18	11	51.25	4	51.63	51.20	7	45,711	0.02%
2019/11/15	1	52.00	10	52.26	51.00	-9	45,973	-0.02%
2019/11/14	7	51.54	6	51.67	52.20	1	46,146	0.00%
2019/11/13	5	49.90	6	49.86	50.90	-1	46,986	0.00%
2019/11/12	522	48.10	21	48.49	50.10	501	47,221	1.06%	大買/鉅額交易
2019/11/11	40	46.83	40	47.23	47.05	0	46,232	0.00%
2019/11/08	0	0.00	16	43.72	44.70	-16	44,678	-0.04%
2019/11/07	3	42.88	11	42.75	43.30	-8	44,375	-0.02%
2019/11/06	1	44.55	1	44.10	43.90	0	44,263	0.00%
2019/11/05	0	0.00	4	45.04	45.45	-4	43,928	-0.01%
2019/11/04	2	43.75	4	44.41	45.00	-2	43,667	0.00%
2019/11/01	8	42.89	0	0.00	43.00	8	43,027	0.02%
2019/10/31	1	42.55	20	42.81	42.75	-19	42,830	-0.04%
2019/10/30	3	41.27	13	41.50	41.80	-10	42,219	-0.02%
2019/10/28	1	40.40	1	40.75	41.80	0	41,663	0.00%
2019/10/24	1	41.60	0	0.00	41.50	1	41,037	0.00%
2019/10/23	10	41.40	12	41.26	41.85	-2	41,300	0.00%
2019/10/18	0	0.00	5	41.55	41.30	-5	43,326	-0.01%
2019/10/16	5	41.30	0	0.00	41.30	5	44,070	0.01%
2019/10/15	15	41.80	25	41.53	40.75	-10	43,931	-0.02%
2019/10/14	23	41.92	21	42.05	41.20	2	44,038	0.00%
2019/10/09	7	39.35	7	39.25	38.60	0	43,419	0.00%
2019/10/08	0	0.00	1	38.90	38.95	-1	43,382	0.00%
2019/10/07	1	38.40	0	0.00	38.15	1	42,489	0.00%
2019/10/04	2	37.45	1	37.65	37.90	1	41,966	0.00%
2019/10/02	0	0.00	2	37.45	37.80	-2	41,033	0.00%
2019/10/01	1	35.45	3	35.67	35.90	-2	40,230	0.00%
2019/09/27	0	0.00	3	34.60	34.75	-3	39,831	-0.01%
2019/09/26	3	35.57	15	36.24	35.60	-12	39,393	-0.03%
2019/09/25	10	36.10	0	0.00	36.10	10	39,158	0.03%
2019/09/24	3	36.65	1	35.80	35.80	2	39,255	0.01%
2019/09/23	0	0.00	7	37.85	37.50	-7	38,966	-0.02%
2019/09/19	1	36.75	2	36.65	36.95	-1	37,999	0.00%
2019/09/18	2	37.05	1	37.30	36.50	1	37,726	0.00%
2019/09/17	3	36.63	12	36.64	36.70	-9	37,174	-0.02%
2019/09/16	15	36.37	16	36.41	36.25	-1	37,095	0.00%
2019/09/12	15	35.98	172	36.16	35.85	-157	36,562	-0.43%	大賣/鉅額交易
2019/09/11	32	35.46	7	35.71	35.55	25	36,167	0.07%
2019/09/10	92	35.75	8	35.83	35.70	84	35,595	0.24%
2019/09/09	80	36.48	21	36.51	35.55	59	35,065	0.17%
2019/09/06	34	37.47	18	37.36	37.00	16	34,262	0.05%
2019/09/05	13	35.67	31	36.09	36.60	-18	32,356	-0.06%
2019/09/04	7	32.62	20	32.72	33.30	-13	30,454	-0.04%
2019/09/03	9	32.42	10	32.74	32.10	-1	30,089	0.00%
2019/09/02	19	32.33	1	32.40	32.50	18	29,806	0.06%
2019/08/30	14	32.26	7	32.97	32.10	7	29,435	0.02%
2019/08/29	11	31.44	11	31.62	32.15	0	28,021	0.00%
2019/08/28	3	31.18	2	31.15	30.65	1	27,048	0.00%
2019/08/27	15	31.52	15	31.61	30.80	0	26,720	0.00%
2019/08/26	5	31.17	1	30.95	30.95	4	26,329	0.02%
2019/08/23	2	32.25	1	32.30	32.40	1	25,684	0.00%
2019/08/22	1	31.65	7	31.91	32.80	-6	24,986	-0.02%
2019/08/21	0	0.00	14	30.20	30.60	-14	22,932	-0.06%
2019/08/20	2	29.18	18	29.25	29.10	-16	22,112	-0.07%
2019/08/19	6	29.70	19	30.01	29.60	-13	21,683	-0.06%
2019/08/16	29	29.62	22	29.46	29.50	7	21,065	0.03%
2019/08/15	18	28.66	44	28.23	28.60	-26	19,576	-0.13%
2019/08/14	20	27.40	21	27.78	27.50	-1	18,507	-0.01%
2019/08/12	0	0.00	3	26.80	26.75	-3	18,163	-0.02%
2019/08/08	0	0.00	27	26.79	26.85	-27	18,476	-0.15%
2019/08/06	0	0.00	39	25.95	26.25	-39	18,355	-0.21%
2019/08/05	39	25.70	1	25.60	25.50	38	18,274	0.21%
2019/08/02	3	25.75	0	0.00	26.00	3	18,250	0.02%
2019/08/01	1	26.45	0	0.00	26.40	1	18,095	0.01%
2019/07/31	7	26.72	15	26.82	27.00	-8	17,994	-0.04%
2019/07/30	4	26.05	14	26.09	26.20	-10	17,759	-0.06%
2019/07/29	2	26.55	1	26.55	26.50	1	17,817	0.01%
2019/07/26	7	26.57	2	26.63	26.75	5	17,716	0.03%
2019/07/25	14	26.84	18	27.05	27.05	-4	17,541	-0.02%
2019/07/24	65	26.81	27	26.83	26.35	38	17,125	0.22%
2019/07/23	12	28.60	1	28.20	28.20	11	16,007	0.07%
2019/07/22	10	28.89	1	28.95	29.00	9	14,988	0.06%
2019/07/19	49	29.71	19	29.35	29.25	30	14,758	0.20%
2019/07/18	0	0.00	5	28.97	29.05	-5	14,620	-0.03%
2019/07/16	5	28.33	2	28.53	28.60	3	14,662	0.02%
2019/07/15	6	27.65	15	27.94	28.20	-9	14,314	-0.06%
2019/07/12	0	0.00	2	27.10	27.10	-2	14,129	-0.01%
2019/07/10	10	26.40	0	0.00	26.30	10	14,850	0.07%
2019/07/02	0	0.00	2	26.80	26.65	-2	17,478	-0.01%
2019/07/01	0	0.00	18	26.66	26.60	-18	18,100	-0.10%
2019/06/28	10	26.30	8	26.10	26.05	2	18,963	0.01%
2019/06/27	16	26.00	0	0.00	26.00	16	20,197	0.08%
2019/06/21	4	26.30	4	26.30	25.95	0	20,896	0.00%
2019/06/19	0	0.00	1	25.20	25.25	-1	20,503	0.00%
2019/06/14	16	25.80	15	25.57	25.00	1	20,766	0.00%
2019/06/13	0	0.00	1	25.25	25.35	-1	20,360	0.00%
2019/06/12	5	25.20	5	25.10	25.20	0	20,296	0.00%
2019/06/11	0	0.00	7	24.71	24.90	-7	20,305	-0.03%
2019/06/06	0	0.00	1	23.50	23.40	-1	20,058	0.00%
2019/05/31	0	0.00	1	23.20	23.15	-1	20,259	0.00%
2019/05/30	0	0.00	1	22.50	22.80	-1	20,363	0.00%
2019/05/29	0	0.00	13	22.15	22.05	-13	20,338	-0.06%
2019/05/28	3	23.07	0	0.00	22.60	3	20,280	0.01%
2019/05/24	13	23.39	13	23.29	23.00	0	20,291	0.00%
2019/05/22	2	23.83	0	0.00	23.55	2	20,365	0.01%
2019/05/17	6	23.85	4	24.25	23.75	2	21,337	0.01%
2019/05/16	22	24.54	19	24.74	23.65	3	21,310	0.01%
2019/05/15	1	23.85	0	0.00	23.95	1	21,224	0.00%
2019/05/13	2	23.10	3	23.25	23.10	-1	21,387	0.00%
2019/05/10	2	24.10	1	24.60	24.00	1	21,375	0.00%
2019/05/09	1	24.45	1	25.10	24.35	0	21,316	0.00%
2019/05/08	0	0.00	1	25.00	25.00	-1	21,224	0.00%
2019/05/07	3	24.90	1	24.80	24.80	2	21,241	0.01%
2019/05/06	61	24.74	60	24.49	24.50	1	21,236	0.00%
2019/04/29	3	25.77	4	25.70	25.90	-1	20,870	0.00%
2019/04/26	0	0.00	2	25.68	25.70	-2	20,598	-0.01%
2019/04/25	4	26.01	7	25.96	26.10	-3	20,614	-0.01%
2019/04/24	57	26.45	52	26.64	25.85	5	20,653	0.02%
2019/04/23	8	28.24	1	28.50	27.55	7	19,663	0.04%
2019/04/22	5	28.17	2	28.30	28.10	3	19,327	0.02%
2019/04/18	0	0.00	3	27.70	27.00	-3	18,667	-0.02%
2019/04/17	4	28.10	0	0.00	27.50	4	18,384	0.02%
2019/04/16	4	28.30	4	28.53	28.05	0	17,818	0.00%
2019/04/15	4	27.40	17	27.28	27.35	-13	17,098	-0.08%
2019/04/12	7	27.51	16	27.49	27.55	-9	16,723	-0.05%
2019/04/11	14	27.12	15	26.75	26.80	-1	15,825	-0.01%
2019/04/10	15	27.05	4	26.95	26.90	11	15,437	0.07%
2019/04/09	1	27.20	47	26.78	26.45	-46	15,118	-0.30%
2019/04/08	2	27.40	24	27.08	27.05	-22	14,820	-0.15%
2019/04/03	48	26.50	43	26.63	26.60	5	14,225	0.04%
2019/04/02	93	26.08	118	26.17	26.40	-25	13,501	-0.19%	大賣/
2019/04/01	104	25.34	129	25.45	25.30	-25	12,231	-0.20%	大買/大賣/
2019/03/29	36	23.32	14	23.71	23.70	22	10,574	0.21%
2019/03/28	5	22.68	0	0.00	22.70	5	10,037	0.05%
2019/03/27	1	22.05	2	22.38	22.70	-1	10,028	-0.01%
2019/03/26	1	22.10	7	21.93	21.70	-6	10,195	-0.06%
2019/03/22	32	22.78	0	0.00	22.35	32	10,200	0.31%
2019/03/21	29	22.69	5	22.60	22.60	24	10,207	0.24%
2019/03/20	0	0.00	5	22.55	22.35	-5	10,283	-0.05%
2019/03/19	6	22.55	11	22.60	22.35	-5	10,382	-0.05%
2019/03/18	2	21.90	0	0.00	22.15	2	10,457	0.02%
2019/03/15	1	21.55	1	21.80	21.80	0	10,411	0.00%
2019/03/14	2	21.50	0	0.00	21.50	2	10,552	0.02%
2019/03/13	7	22.15	2	22.20	22.20	5	10,743	0.05%
2019/03/12	20	22.45	0	0.00	22.40	20	10,932	0.18%
2019/03/11	0	0.00	2	22.10	22.10	-2	11,167	-0.02%
2019/03/08	1	21.65	0	0.00	21.65	1	11,761	0.01%
2019/03/06	0	0.00	6	22.84	22.90	-6	12,051	-0.05%
2019/03/05	6	23.08	0	0.00	22.80	6	12,248	0.05%
2019/03/04	0	0.00	1	22.85	22.95	-1	12,222	-0.01%
2019/02/27	4	22.74	0	0.00	22.70	4	12,217	0.03%
2019/02/26	7	22.90	93	22.85	23.05	-86	12,267	-0.70%
2019/02/25	0	0.00	3	23.17	23.00	-3	12,418	-0.02%
2019/02/22	0	0.00	6	23.00	23.00	-6	12,358	-0.05%
2019/02/21	23	22.93	5	22.91	23.20	18	12,366	0.15%
2019/02/20	3	23.10	8	22.74	22.95	-5	12,650	-0.04%
2019/02/19	53	22.91	67	22.93	23.05	-14	12,561	-0.11%
2019/02/18	24	21.76	6	21.87	21.90	18	11,968	0.15%
2019/02/15	1	21.30	10	21.45	21.55	-9	12,015	-0.07%
2019/02/14	43	21.77	31	21.72	21.50	12	12,021	0.10%
2019/02/13	0	0.00	5	21.58	21.70	-5	11,962	-0.04%
2019/02/12	1	21.25	7	21.43	21.60	-6	12,446	-0.05%
2019/02/11	2	21.08	1	20.90	21.20	1	12,566	0.01%
2019/01/30	1	20.80	2	20.60	20.60	-1	12,660	-0.01%
2019/01/29	1	20.60	2	20.80	20.80	-1	13,024	-0.01%
2019/01/28	1	20.85	0	0.00	20.85	1	13,415	0.01%
2019/01/25	2	20.78	1	20.70	20.70	1	13,626	0.01%
2019/01/23	0	0.00	2	20.50	20.50	-2	13,935	-0.01%
2019/01/22	2	20.50	0	0.00	20.20	2	14,072	0.01%
2019/01/18	6	20.48	0	0.00	20.60	6	14,266	0.04%
2019/01/17	0	0.00	3	20.75	20.30	-3	14,486	-0.02%
2019/01/16	0	0.00	3	20.55	20.60	-3	14,495	-0.02%
2019/01/15	1	19.80	0	0.00	20.20	1	14,360	0.01%
2019/01/10	3	20.07	0	0.00	20.05	3	15,020	0.02%
2019/01/08	2	20.03	0	0.00	20.05	2	15,487	0.01%
2019/01/07	5	19.80	2	19.88	19.90	3	15,621	0.02%
2019/01/04	2	19.18	0	0.00	19.20	2	15,783	0.01%
2019/01/03	0	0.00	1	20.20	19.80	-1	15,907	-0.01%
2019/01/02	0	0.00	1	19.90	19.85	-1	16,019	-0.01%
2018/12/28	0	0.00	6	19.97	19.80	-6	16,284	-0.04%
2018/12/27	2	20.35	0	0.00	20.20	2	16,852	0.01%
2018/12/26	5	20.30	0	0.00	19.90	5	16,926	0.03%
2018/12/25	2	20.10	5	20.20	20.15	-3	17,065	-0.02%
2018/12/24	6	20.58	0	0.00	20.55	6	17,093	0.04%
2018/12/22	0	0.00	1	20.60	20.60	-1	17,189	-0.01%
2018/12/21	11	20.66	0	0.00	20.95	11	17,410	0.06%
2018/12/20	12	21.03	0	0.00	20.60	12	17,722	0.07%
2018/12/19	45	21.74	10	21.56	21.30	35	17,714	0.20%
2018/12/18	3	20.92	0	0.00	21.05	3	17,683	0.02%
2018/12/17	2	21.15	0	0.00	21.05	2	17,765	0.01%
2018/12/14	0	0.00	7	21.48	21.50	-7	17,781	-0.04%
2018/12/13	0	0.00	4	22.00	21.95	-4	17,820	-0.02%
2018/12/12	9	21.42	5	21.55	21.60	4	17,689	0.02%
2018/12/11	6	21.40	4	21.43	21.10	2	17,662	0.01%
2018/12/10	0	0.00	6	20.96	20.65	-6	17,651	-0.03%
2018/12/07	7	21.11	4	21.14	21.20	3	17,651	0.02%
2018/12/06	4	20.75	0	0.00	20.35	4	17,640	0.02%
2018/12/05	6	21.73	5	21.80	21.80	1	17,458	0.01%
2018/12/04	4	22.31	6	22.51	22.40	-2	17,852	-0.01%
2018/12/03	8	21.70	3	22.03	22.30	5	17,951	0.03%
2018/11/30	10	20.38	8	20.49	20.40	2	17,427	0.01%
2018/11/29	0	0.00	10	20.85	20.00	-10	17,294	-0.06%
2018/11/28	1	20.30	15	20.18	20.35	-14	17,213	-0.08%
2018/11/27	0	0.00	6	19.65	19.85	-6	17,126	-0.04%
2018/11/26	1	19.15	0	0.00	19.20	1	17,119	0.01%
2018/11/23	7	19.36	0	0.00	19.05	7	17,118	0.04%
2018/11/22	2	20.10	4	20.05	19.45	-2	17,050	-0.01%
2018/11/20	17	19.65	0	0.00	19.65	17	16,952	0.10%
2018/11/19	20	19.94	17	20.21	20.10	3	17,034	0.02%
2018/11/16	3	19.65	1	19.80	19.20	2	16,955	0.01%
2018/11/15	1	19.45	5	19.36	19.55	-4	16,886	-0.02%
2018/11/14	4	19.16	4	19.18	19.10	0	16,986	0.00%
2018/11/13	0	0.00	2	18.55	18.70	-2	17,107	-0.01%
2018/11/12	0	0.00	2	18.55	18.60	-2	17,024	-0.01%
2018/11/09	7	18.49	1	18.15	18.30	6	16,951	0.04%
2018/11/08	0	0.00	8	19.34	19.00	-8	16,502	-0.05%
2018/11/07	4	18.95	0	0.00	18.85	4	16,287	0.02%
2018/11/06	7	19.29	1	18.95	18.75	6	16,284	0.04%
2018/11/05	3	20.10	1	20.00	19.90	2	15,950	0.01%
2018/11/02	2	21.10	7	20.93	21.30	-5	15,614	-0.03%
2018/11/01	3	20.13	3	20.22	20.30	0	15,470	0.00%
2018/10/31	2	19.60	3	19.88	19.80	-1	15,696	-0.01%
2018/10/30	0	0.00	5	19.17	19.15	-5	15,858	-0.03%
2018/10/29	2	18.80	0	0.00	18.95	2	16,107	0.01%
2018/10/25	8	18.40	29	18.34	18.25	-21	16,927	-0.12%
2018/10/24	7	19.81	0	0.00	19.75	7	16,924	0.04%
2018/10/23	2	20.28	0	0.00	20.10	2	16,963	0.01%
2018/10/19	5	20.40	5	20.40	20.45	0	17,055	0.00%
2018/10/18	3	20.85	1	20.75	20.95	2	17,019	0.01%
2018/10/17	4	21.01	3	21.22	20.35	1	16,837	0.01%
2018/10/16	0	0.00	7	21.33	21.20	-7	16,856	-0.04%
2018/10/15	1	20.75	5	20.72	20.75	-4	16,972	-0.02%
2018/10/12	5	19.63	2	20.10	20.10	3	16,971	0.02%
2018/10/11	7	19.39	14	19.40	19.35	-7	17,020	-0.04%
2018/10/09	6	22.02	0	0.00	21.50	6	17,107	0.04%
2018/10/08	4	21.60	18	21.64	21.65	-14	17,213	-0.08%
2018/10/05	18	21.34	0	0.00	21.40	18	17,064	0.11%
2018/10/03	1	23.70	0	0.00	23.70	1	16,650	0.01%
2018/10/02	0	0.00	11	24.27	24.50	-11	16,732	-0.07%
2018/10/01	0	0.00	5	24.46	24.40	-5	16,847	-0.03%
2018/09/28	18	24.26	0	0.00	24.10	18	16,892	0.11%
2018/09/27	13	24.95	11	24.98	24.65	2	16,787	0.01%
2018/09/26	7	24.54	2	24.60	24.55	5	16,534	0.03%
2018/09/25	7	24.94	10	25.07	24.70	-3	16,640	-0.02%
2018/09/21	0	0.00	1	24.00	24.10	-1	16,420	-0.01%
2018/09/18	2	23.95	0	0.00	23.95	2	16,537	0.01%
2018/09/17	1	24.45	0	0.00	24.80	1	16,679	0.01%
2018/09/14	24	24.48	2	24.40	24.60	22	16,705	0.13%
2018/09/12	3	23.30	0	0.00	23.10	3	17,158	0.02%
2018/09/10	9	23.93	0	0.00	23.30	9	18,032	0.05%
2018/09/07	2	26.83	10	26.85	25.85	-8	19,104	-0.04%
2018/09/06	2	28.35	1	28.10	28.00	1	21,158	0.00%
2018/09/05	1	27.85	0	0.00	27.85	1	22,206	0.00%
2018/09/04	3	27.78	5	28.00	27.90	-2	22,719	-0.01%
2018/09/03	1	28.80	0	0.00	28.55	1	22,715	0.00%
2018/08/31	3	29.40	0	0.00	29.40	3	22,722	0.01%
2018/08/29	0	0.00	1	29.20	29.10	-1	22,947	0.00%
2018/08/28	1	29.05	0	0.00	28.90	1	23,098	0.00%
2018/08/27	2	29.05	1	29.25	29.25	1	23,249	0.00%
2018/08/24	1	28.80	0	0.00	28.80	1	23,183	0.00%
2018/08/23	8	28.33	8	28.55	28.95	0	23,073	0.00%
2018/08/22	0	0.00	1	27.60	27.60	-1	22,828	0.00%
2018/08/21	3	27.07	2	27.20	27.20	1	22,932	0.00%
2018/08/20	5	28.20	4	27.58	27.40	1	23,086	0.00%
2018/08/17	0	0.00	3	29.57	29.00	-3	22,995	-0.01%
2018/08/16	4	29.05	0	0.00	29.05	4	23,348	0.02%
2018/08/15	2	29.38	0	0.00	29.35	2	23,421	0.01%
2018/08/14	0	0.00	1	30.60	30.50	-1	23,514	0.00%
2018/08/13	0	0.00	130	29.75	29.85	-130	23,716	-0.55%	大賣/鉅額交易
2018/08/10	1	31.10	0	0.00	31.10	1	23,821	0.00%
2018/08/09	0	0.00	2	31.45	31.50	-2	23,939	-0.01%
2018/08/08	0	0.00	3	32.00	31.90	-3	24,118	-0.01%
2018/08/07	11	32.25	0	0.00	32.00	11	24,418	0.05%
2018/08/06	9	32.87	12	32.85	33.00	-3	24,297	-0.01%
2018/08/03	2	32.10	33	32.01	32.00	-31	24,510	-0.13%
2018/08/02	20	32.09	18	32.01	32.20	2	24,651	0.01%
2018/08/01	6	31.70	6	31.48	32.20	0	25,327	0.00%
2018/07/31	4	30.50	3	31.12	30.40	1	25,290	0.00%
2018/07/30	0	0.00	2	30.95	30.40	-2	25,140	-0.01%
2018/07/27	3	30.68	3	30.80	30.90	0	25,161	0.00%
2018/07/25	2	29.75	2	29.83	30.00	0	25,565	0.00%
2018/07/24	3	29.10	0	0.00	29.35	3	25,400	0.01%
2018/07/23	2	29.10	11	29.36	29.05	-9	25,313	-0.04%
2018/07/20	3	30.60	1	30.30	30.25	2	25,076	0.01%
2018/07/19	0	0.00	9	30.00	29.95	-9	24,901	-0.04%
2018/07/18	0	0.00	1	29.95	30.10	-1	24,931	0.00%
2018/07/17	10	29.60	0	0.00	29.10	10	24,825	0.04%
2018/07/16	2	30.38	0	0.00	30.00	2	24,839	0.01%
2018/07/12	0	0.00	2	31.00	31.00	-2	24,774	-0.01%
2018/07/11	1	30.05	4	30.70	30.75	-3	24,952	-0.01%
2018/07/10	16	30.42	8	30.61	30.35	8	25,171	0.03%
2018/07/09	0	0.00	4	31.14	31.15	-4	26,232	-0.02%
2018/07/05	1	30.65	0	0.00	30.65	1	26,945	0.00%
2018/07/04	3	31.98	0	0.00	31.95	3	26,993	0.01%
2018/07/03	0	0.00	6	33.25	32.50	-6	27,117	-0.02%
2018/07/02	0	0.00	1	32.75	32.55	-1	26,962	0.00%
2018/06/29	11	32.13	0	0.00	32.35	11	27,093	0.04%
2018/06/28	13	32.21	7	32.52	31.65	6	27,009	0.02%
2018/06/26	3	31.85	10	32.11	32.55	-7	26,929	-0.03%
2018/06/25	1	33.10	0	0.00	33.00	1	26,886	0.00%
2018/06/22	7	33.50	7	33.20	33.15	0	26,980	0.00%
2018/06/21	9	35.18	4	35.24	34.60	5	26,896	0.02%
2018/06/20	19	34.73	6	35.02	35.60	13	26,861	0.05%
2018/06/19	70	36.70	7	35.80	34.90	63	26,765	0.24%
2018/06/15	115	38.12	10	38.12	37.70	105	26,255	0.40%	大買/鉅額交易
2018/06/14	228	38.20	281	38.33	38.90	-53	24,915	-0.21%	大買/大賣/
2018/06/13	106	35.15	52	35.08	35.40	54	22,937	0.24%	大買/
2018/06/12	29	34.12	28	34.18	33.80	1	22,031	0.00%
2018/06/11	3	33.13	1	32.70	32.75	2	21,673	0.01%
2018/06/08	1	33.70	0	0.00	33.40	1	21,921	0.00%
2018/06/07	16	33.71	0	0.00	33.65	16	22,377	0.07%
2018/06/04	0	0.00	7	34.26	34.90	-7	22,455	-0.03%
2018/06/01	8	33.70	2	34.00	33.70	6	22,512	0.03%
2018/05/31	3	33.63	3	33.95	33.60	0	22,802	0.00%
2018/05/30	2	33.75	0	0.00	33.55	2	23,288	0.01%
2018/05/29	11	34.85	4	35.18	34.50	7	23,391	0.03%
2018/05/28	76	35.09	85	34.95	34.95	-9	23,570	-0.04%
2018/05/25	3	34.30	0	0.00	34.20	3	23,415	0.01%
2018/05/24	15	34.18	11	34.02	34.45	4	23,628	0.02%
2018/05/23	2	33.15	2	33.75	33.15	0	23,605	0.00%
2018/05/22	10	33.49	4	33.93	33.40	6	23,453	0.03%
2018/05/21	99	33.72	106	33.91	33.80	-7	23,377	-0.03%	大賣/
2018/05/18	4	33.38	4	33.73	32.70	0	23,167	0.00%
2018/05/17	10	33.15	8	33.43	33.30	2	23,090	0.01%
2018/05/16	3	33.15	0	0.00	33.10	3	23,046	0.01%
2018/05/15	32	34.36	57	34.43	33.80	-25	22,957	-0.11%
2018/05/14	7	34.19	4	34.55	34.15	3	23,036	0.01%
2018/05/11	64	34.80	65	34.82	34.10	-1	23,132	0.00%
2018/05/10	4	33.74	45	33.71	33.80	-41	22,666	-0.18%
2018/05/09	121	33.62	120	33.44	33.20	1	22,350	0.00%	大買/大賣/
2018/05/08	3	33.00	3	32.65	32.80	0	21,464	0.00%
2018/05/03	31	31.70	31	31.81	31.75	0	22,074	0.00%
2018/05/02	0	0.00	6	30.82	31.35	-6	21,805	-0.03%
2018/04/26	3	29.90	1	29.00	29.00	2	21,626	0.01%
2018/04/23	2	31.43	1	31.00	31.00	1	21,465	0.00%
2018/04/20	1	32.85	2	32.48	32.10	-1	21,387	0.00%
2018/04/19	1	31.80	0	0.00	31.70	1	21,201	0.00%
2018/04/17	1	32.15	0	0.00	31.45	1	21,209	0.00%
2018/04/16	1	32.90	1	32.65	32.65	0	21,189	0.00%
2018/04/13	74	33.14	46	32.95	33.05	28	21,166	0.13%
2018/04/12	62	30.41	57	30.49	31.35	5	20,249	0.02%
2018/04/11	1	28.85	0	0.00	28.50	1	19,771	0.01%
2018/04/09	1	29.10	0	0.00	29.00	1	19,934	0.01%
2018/04/03	0	0.00	4	30.05	30.20	-4	19,923	-0.02%
2018/04/02	2	30.80	1	30.60	30.45	1	20,214	0.00%
2018/03/31	10	29.75	11	29.86	30.05	-1	20,072	0.00%
2018/03/29	3	30.25	0	0.00	30.00	3	20,387	0.01%
2018/03/28	1	30.00	10	30.00	29.90	-9	20,561	-0.04%
2018/03/27	5	31.15	1	31.20	30.95	4	20,417	0.02%
2018/03/26	1	30.00	1	30.30	30.65	0	20,355	0.00%
2018/03/23	12	31.04	1	31.20	30.50	11	20,233	0.05%
2018/03/22	0	0.00	15	31.92	32.00	-15	19,980	-0.08%
2018/03/21	1	31.25	2	31.50	31.55	-1	19,663	-0.01%
2018/03/20	34	30.55	1	30.80	30.60	33	19,418	0.17%
2018/03/19	2	31.38	0	0.00	31.10	2	19,183	0.01%
2018/03/16	1	32.30	0	0.00	32.15	1	18,762	0.01%
2018/03/13	10	32.65	11	33.10	32.95	-1	18,651	-0.01%
2018/03/12	1	32.50	0	0.00	32.25	1	18,307	0.01%
2018/03/09	2	32.28	0	0.00	31.90	2	18,457	0.01%
2018/03/07	1	32.95	0	0.00	31.85	1	18,602	0.01%
2018/03/06	1	33.50	1	32.80	32.80	0	18,614	0.00%
2018/03/05	4	34.59	7	33.54	33.10	-3	18,739	-0.02%
2018/03/02	0	0.00	4	34.43	34.70	-4	18,481	-0.02%
2018/03/01	2	33.85	0	0.00	33.85	2	18,503	0.01%
2018/02/26	8	35.42	0	0.00	34.80	8	19,253	0.04%
2018/02/23	2	36.20	0	0.00	35.85	2	19,068	0.01%
2018/02/12	1	33.05	0	0.00	33.05	1	19,375	0.01%
2018/02/06	1	34.95	0	0.00	34.65	1	20,642	0.00%
2018/02/05	2	36.70	3	36.57	37.20	-1	20,457	0.00%
2018/02/02	6	36.10	0	0.00	35.85	6	20,599	0.03%
2018/02/01	1	35.60	0	0.00	35.65	1	21,815	0.00%
2018/01/31	1	36.30	1	36.10	36.20	0	22,319	0.00%
2018/01/29	0	0.00	1	36.40	36.45	-1	23,005	0.00%
2018/01/26	1	36.10	0	0.00	34.90	1	23,509	0.00%
2018/01/25	0	0.00	0	38.50	38.00	0	22,966	0.00%
2018/01/19	0	0.00	1	38.55	38.75	-1	23,547	0.00%
2018/01/18	2	38.50	0	0.00	38.30	2	23,471	0.01%
2018/01/15	1	38.95	0	0.00	38.90	1	23,448	0.00%
2018/01/12	0	0.00	1	39.40	39.60	-1	23,531	0.00%
2018/01/11	1	38.35	0	0.00	38.20	1	23,511	0.00%
2018/01/09	1	39.40	0	0.00	39.65	1	23,536	0.00%
2018/01/08	0	0.00	8	42.20	41.80	-8	23,289	-0.03%
2018/01/05	24	41.16	16	41.34	40.80	8	22,986	0.03%
2018/01/04	0	0.00	1	39.85	40.00	-1	22,763	0.00%
2018/01/03	1	39.10	0	0.00	39.00	1	22,867	0.00%
2018/01/02	2	39.00	2	39.55	40.00	0	22,745	0.00%

〈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-嘉義券商分點個股進出
國票-嘉義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-嘉義 券商分點個股進出 國票-嘉義 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-嘉義券商分點個股進出
國票-嘉義券商分點全部個股操作績效/獲利分析