華通 (2313)-陽信券商分點個股進出

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
78.8
漲跌
--
漲幅
0.00%
成交量
15,998張
產業
上市電子零組件類股
1847人加入追蹤

立即追蹤
本地時間:14:30

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－陽信券商分點個股進出

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

陽信券商分點個股進出
陽信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
2024/05/09	0	0.00	3	80.00	78.80	-3	28,883	-0.01%
2024/05/07	0	0.00	1	78.00	78.30	-1	28,909	0.00%
2024/05/06	1	77.00	1	77.00	77.00	0	28,872	0.00%
2024/05/03	0	0.00	4	80.40	78.00	-4	28,843	-0.01%
2024/04/29	1	76.90	2	77.30	77.80	-1	29,672	0.00%
2024/04/26	1	77.50	106	77.77	77.60	-105	29,786	-0.35%	大賣/鉅額交易
2024/04/23	1	73.10	0	0.00	72.90	1	29,834	0.00%
2024/04/22	6	76.30	0	0.00	73.80	6	29,948	0.02%
2024/04/19	4	75.05	0	0.00	76.10	4	29,858	0.01%
2024/04/18	2	78.00	0	0.00	77.50	2	29,762	0.01%
2024/04/17	4	77.83	4	77.60	78.00	0	29,828	0.00%
2024/04/16	1	77.80	1	76.60	76.60	0	29,938	0.00%
2024/04/15	2	80.30	0	0.00	79.70	2	29,832	0.01%
2024/04/12	0	0.00	4	81.18	81.90	-4	29,842	-0.01%
2024/04/11	2	80.70	1	80.40	80.20	1	29,737	0.00%
2024/04/10	14	82.00	5	82.74	81.80	9	29,707	0.03%
2024/04/09	5	81.02	0	0.00	81.40	5	29,710	0.02%
2024/04/08	4	83.78	56	83.26	83.50	-52	29,554	-0.18%
2024/04/03	8	79.46	1	79.40	79.60	7	29,085	0.02%
2024/04/02	1	80.40	2.1	80.75	80.20	-1.1	29,292	0.00%
2024/04/01	52	80.49	6	80.92	79.20	46	29,279	0.16%
2024/03/29	0	0.00	22	80.45	80.40	-22	29,170	-0.08%
2024/03/28	3	78.70	9	78.98	78.20	-6	29,054	-0.02%
2024/03/27	2	78.25	23	78.13	77.70	-21	29,268	-0.07%
2024/03/26	9	77.40	1	76.50	75.90	8	29,380	0.03%
2024/03/25	7	80.93	3	79.80	80.00	4	29,320	0.01%
2024/03/22	23	79.41	1	79.60	79.50	22	29,473	0.07%
2024/03/21	1	79.90	12	80.21	79.40	-11	29,535	-0.04%
2024/03/20	12	79.54	6	79.78	78.40	6	29,906	0.02%
2024/03/19	14	81.59	3	81.50	81.00	11	31,496	0.03%
2024/03/18	4	81.35	14	80.76	82.10	-10	32,411	-0.03%
2024/03/15	5	78.02	2	78.90	77.70	3	32,922	0.01%
2024/03/14	6	80.63	15	79.68	78.70	-9	32,926	-0.03%
2024/03/13	11	82.29	17	81.44	81.20	-6	32,844	-0.02%
2024/03/12	34	83.49	10	84.22	82.40	24	32,839	0.07%
2024/03/11	19	81.13	31	79.61	82.00	-12	31,964	-0.04%
2024/03/08	12	76.63	11	77.74	75.60	1	30,884	0.00%
2024/03/07	52	77.09	4	78.18	76.20	48	31,035	0.15%
2024/03/06	5	76.58	26	77.53	77.60	-21	30,914	-0.07%
2024/03/05	18	77.09	7	76.89	76.40	11	31,431	0.03%
2024/03/04	8	76.48	14	76.66	77.00	-6	32,972	-0.02%
2024/03/01	7	74.26	0	0.00	74.30	7	34,387	0.02%
2024/02/29	10	75.00	3	75.73	76.10	7	35,913	0.02%
2024/02/27	10	76.79	6	76.48	75.40	4	37,024	0.01%
2024/02/26	5.1	78.86	2	78.40	77.20	3.1	37,017	0.01%
2024/02/23	55	79.38	29	78.92	78.40	26	37,294	0.07%
2024/02/22	14	77.34	20	78.16	80.10	-6	37,042	-0.02%
2024/02/21	5	71.60	5	72.62	72.90	0	36,963	0.00%
2024/02/20	1	72.40	19	72.71	72.70	-18	37,178	-0.05%
2024/02/19	19	71.84	22.1	72.27	71.00	-3.1	37,102	-0.01%
2024/02/16	18	72.00	18	72.50	72.00	0	37,364	0.00%
2024/02/15	20	71.05	6	71.77	71.00	14	37,615	0.04%
2024/02/05	5	70.44	19	71.58	71.60	-14	38,983	-0.04%
2024/02/02	23	70.87	6	70.30	70.20	17	40,232	0.04%
2024/02/01	0.1	69.50	1	69.80	70.00	-0.9	40,191	0.00%
2024/01/31	13	69.89	12	69.77	69.50	1	40,454	0.00%
2024/01/30	5	70.66	0	0.00	70.50	5	40,550	0.01%
2024/01/29	1	68.80	5	71.00	71.00	-4	40,656	-0.01%
2024/01/25	13	70.57	0	0.00	69.80	13	41,188	0.03%
2024/01/24	1	70.40	2	70.75	70.40	-1	40,982	0.00%
2024/01/23	0	0.00	5	69.34	69.70	-5	40,968	-0.01%
2024/01/22	1	67.10	12	67.07	66.90	-11	40,683	-0.03%
2024/01/17	1	67.30	0	0.00	68.00	1	40,429	0.00%
2024/01/16	0	0.00	5	69.36	69.50	-5	40,321	-0.01%
2024/01/15	1	68.00	0	0.00	67.90	1	40,266	0.00%
2024/01/12	3	66.33	0	0.00	66.40	3	40,339	0.01%
2024/01/11	0	0.00	2	67.20	67.30	-2	40,304	0.00%
2024/01/10	4	67.45	3	67.57	68.00	1	40,527	0.00%
2024/01/09	0	0.00	5	69.90	67.90	-5	41,032	-0.01%
2024/01/08	2	68.70	2	69.30	69.00	0	41,031	0.00%
2024/01/05	7	69.31	2	69.20	69.20	5	41,117	0.01%
2024/01/04	0	0.00	2	69.60	69.00	-2	41,422	0.00%
2024/01/03	7	69.03	0	0.00	69.00	7	41,492	0.02%
2024/01/02	1	69.00	1	69.50	69.20	0	41,369	0.00%
2023/12/29	100	70.50	0	0.00	70.70	100	41,584	0.24%
2023/12/28	102	71.31	0	0.00	70.80	102	41,629	0.25%	大買/鉅額交易
2023/12/27	3	72.27	1	73.00	72.80	2	41,882	0.00%
2023/12/26	1	71.90	0	0.00	72.50	1	42,037	0.00%
2023/12/25	13	73.33	0	0.00	71.50	13	42,320	0.03%
2023/12/22	1	73.60	6	73.42	72.10	-5	42,424	-0.01%
2023/12/21	20	72.74	11	73.39	73.30	9	42,481	0.02%
2023/12/20	3	71.00	1	72.20	72.00	2	42,524	0.00%
2023/12/19	0	0.00	1	70.90	70.90	-1	42,868	0.00%
2023/12/18	2	72.35	0	0.00	71.60	2	43,549	0.00%
2023/12/15	5	75.20	6	73.40	72.90	-1	44,545	0.00%
2023/12/14	25	76.09	14	76.24	74.50	11	46,545	0.02%
2023/12/13	8	71.28	10	73.23	74.40	-2	46,806	0.00%
2023/12/12	6	70.40	15	71.54	70.90	-9	47,561	-0.02%
2023/12/11	2	69.00	1	70.30	69.00	1	47,292	0.00%
2023/12/08	5	69.90	4	70.90	69.00	1	47,602	0.00%
2023/12/07	12	70.53	2	69.30	69.20	10	48,515	0.02%
2023/12/06	0	0.00	4	72.50	71.10	-4	48,288	-0.01%
2023/12/04	3.6	73.51	113	73.97	72.90	-109.4	48,965	-0.22%	大賣/鉅額交易
2023/12/01	5	72.34	8	72.33	72.10	-3	50,497	-0.01%
2023/11/30	26	73.26	3	72.87	73.30	23	49,705	0.05%
2023/11/29	22	74.42	19	74.46	74.80	3	48,693	0.01%
2023/11/28	20.3	70.64	497	70.09	74.20	-476.8	46,827	-1.02%	大賣/鉅額交易
2023/11/27	10	69.08	109	69.98	69.70	-99	44,777	-0.22%	大賣/
2023/11/24	6	67.17	11	67.03	67.60	-5	42,790	-0.01%
2023/11/22	8	64.45	6	64.35	64.70	2	40,597	0.00%
2023/11/21	27.2	64.74	14	66.22	64.50	13.2	39,860	0.03%
2023/11/20	14	60.54	47	61.21	63.00	-33	38,050	-0.09%
2023/11/17	4	57.93	9.3	58.50	59.00	-5.3	36,572	-0.01%
2023/11/16	0	0.00	2	57.00	57.20	-2	36,094	-0.01%
2023/11/15	2.3	57.81	3	58.00	57.10	-0.7	35,884	0.00%
2023/11/14	17	58.45	9	58.21	57.70	8	35,570	0.02%
2023/11/13	22	59.00	13	58.96	59.10	9	35,109	0.03%
2023/11/10	10	57.36	11	57.21	57.20	-1	33,434	0.00%
2023/11/09	73	54.60	14	54.64	54.80	59	31,750	0.19%
2023/11/08	30	55.00	0	0.00	54.90	30	31,548	0.10%
2023/11/06	1	55.00	3	53.80	53.90	-2	31,127	-0.01%
2023/11/03	3	54.23	4	54.90	54.40	-1	30,839	0.00%
2023/11/02	1	54.00	1	54.20	54.10	0	30,609	0.00%
2023/11/01	3	52.97	1	52.70	52.70	2	30,568	0.01%
2023/10/31	4	53.95	5	53.48	52.80	-1	30,502	0.00%
2023/10/30	0	0.00	1	53.30	53.50	-1	30,046	0.00%
2023/10/27	4	52.33	7	52.70	52.20	-3	29,963	-0.01%
2023/10/26	4	52.50	2	52.40	52.20	2	30,052	0.01%
2023/10/25	3	53.50	7	53.91	53.70	-4	29,867	-0.01%
2023/10/24	4	52.63	0	0.00	52.90	4	29,717	0.01%
2023/10/23	0	0.00	8	52.70	52.70	-8	29,641	-0.03%
2023/10/20	1	51.10	1	51.80	52.10	0	29,565	0.00%
2023/10/19	3	51.83	13	52.35	52.30	-10	29,457	-0.03%
2023/10/18	7	52.57	1	51.70	52.10	6	29,411	0.02%
2023/10/17	3	54.10	9	54.59	53.90	-6	29,148	-0.02%
2023/10/16	1	51.80	0	0.00	53.30	1	28,656	0.00%
2023/10/13	1	53.00	0	0.00	53.20	1	28,854	0.00%
2023/10/12	2	53.50	2	53.70	54.20	0	29,327	0.00%
2023/10/11	3	52.60	11	53.20	52.20	-8	28,844	-0.03%
2023/10/06	5	52.48	1	52.10	51.80	4	28,703	0.01%
2023/10/05	3	53.10	6	53.33	52.60	-3	28,592	-0.01%
2023/10/04	10	51.33	105	51.51	52.10	-95	28,224	-0.34%	大賣/
2023/10/03	7	52.24	3	52.50	52.00	4	28,024	0.01%
2023/10/02	8	53.94	17	53.92	54.30	-9	27,611	-0.03%
2023/09/28	43	53.51	8	54.30	53.00	35	27,410	0.13%
2023/09/27	11	53.94	7	53.74	53.80	4	27,321	0.01%
2023/09/26	2	54.65	6	55.45	54.30	-4	26,988	-0.01%
2023/09/25	147	54.96	0	0.00	54.70	147	26,553	0.55%	大買/鉅額交易
2023/09/22	8	54.89	4	54.70	55.60	4	26,212	0.02%
2023/09/21	7	55.99	28	55.43	55.50	-21	25,657	-0.08%
2023/09/20	28	57.56	21	57.96	56.60	7	24,776	0.03%
2023/09/19	77	59.04	53	58.51	56.90	24	23,512	0.10%
2023/09/18	14	56.85	10	57.41	57.60	4	20,843	0.02%
2023/09/15	29	53.89	14.3	53.68	54.40	14.7	18,459	0.08%
2023/09/14	19.3	50.65	18	50.78	50.80	1.3	16,435	0.01%
2023/09/13	14	50.43	18	50.11	50.40	-4	15,673	-0.03%
2023/09/12	9	49.88	12	50.44	50.80	-3	15,093	-0.02%
2023/09/11	16	48.93	2	48.90	48.20	14	13,942	0.10%
2023/09/08	6	48.48	0	0.00	48.85	6	13,491	0.04%
2023/09/07	11	49.75	1	49.00	48.80	10	13,015	0.08%
2023/09/06	2	50.15	638	48.12	50.40	-636	11,877	-5.35%	大賣/鉅額交易
2023/09/05	0	0.00	80	45.70	46.10	-80	9,507	-0.84%
2023/09/04	16	45.42	16	44.95	45.45	0	9,471	0.00%
2023/08/31	7	45.57	10	45.93	45.30	-3	9,583	-0.03%
2023/08/30	0	0.00	6	44.80	44.95	-6	9,402	-0.06%
2023/08/28	0	0.00	3	43.90	43.70	-3	9,540	-0.03%
2023/08/25	4	43.44	0	0.00	43.50	4	9,605	0.04%
2023/08/24	2	43.55	0	0.00	43.70	2	9,731	0.02%
2023/08/18	3	42.80	0	0.00	42.55	3	10,314	0.03%
2023/08/17	0	0.00	12	43.73	43.75	-12	10,360	-0.12%
2023/08/16	5	43.43	0	0.00	43.50	5	10,462	0.05%
2023/08/15	7	43.75	5	44.03	44.00	2	10,626	0.02%
2023/08/14	2	43.35	2	43.85	43.60	0	10,661	0.00%
2023/08/11	2	44.73	4	45.35	44.70	-2	10,691	-0.02%
2023/08/10	15	45.34	10	44.95	44.95	5	10,763	0.05%
2023/08/09	10	45.95	0	0.00	46.00	10	10,677	0.09%
2023/08/08	5	46.52	3	46.10	45.90	2	10,711	0.02%
2023/08/07	1	46.00	1	46.50	46.45	0	10,484	0.00%
2023/08/04	2	44.33	0	0.00	44.40	2	10,243	0.02%
2023/08/02	3	44.62	0	0.00	44.70	3	10,258	0.03%
2023/08/01	16	44.94	0	0.00	45.00	16	10,265	0.16%
2023/07/31	2	45.45	15.4	45.60	45.50	-13.4	10,246	-0.13%
2023/07/27	5	44.85	0.1	45.25	45.05	5	10,160	0.05%
2023/07/26	3	45.22	0.1	45.95	45.05	3	10,120	0.03%
2023/07/25	1	45.90	6	45.24	45.95	-5	10,081	-0.05%
2023/07/24	7	44.54	0	0.00	44.65	7	10,070	0.07%
2023/07/21	2	44.83	15	45.40	45.00	-13	10,087	-0.13%
2023/07/20	112	45.44	11	45.75	45.45	101	10,106	1.00%	大買/鉅額交易
2023/07/19	3	46.60	100	45.85	45.70	-97	10,253	-0.95%
2023/07/18	39	47.83	1	48.20	48.10	38	10,109	0.38%
2023/07/17	8.1	48.35	3	48.28	48.50	5.1	9,815	0.05%
2023/07/13	1	46.00	3	46.37	45.70	-2	9,333	-0.02%
2023/07/12	0	0.00	3	45.78	45.75	-3	9,272	-0.03%
2023/07/11	1	45.45	0	0.00	45.60	1	9,261	0.01%
2023/07/10	0	0.00	6	45.03	44.85	-6	9,478	-0.06%
2023/07/07	3	45.60	0.1	45.60	45.60	3	9,657	0.03%
2023/07/06	100	45.70	0	0.00	45.50	100	9,681	1.03%
2023/07/05	4	46.00	12	46.02	46.10	-8	9,675	-0.08%
2023/06/30	21	44.57	3	44.65	44.40	18	9,374	0.19%
2023/06/29	1	44.70	2	44.73	44.80	-1	9,460	-0.01%
2023/06/28	604	44.81	3	44.87	44.85	601	9,328	6.44%	大買/鉅額交易
2023/06/27	1	43.60	1.1	44.25	44.10	-0.1	9,185	0.00%
2023/06/26	12	43.45	1	43.85	43.75	11	9,152	0.12%
2023/06/21	0	0.00	1	43.50	43.25	-1	9,308	-0.01%
2023/06/15	2	43.40	0	0.00	43.40	2	9,480	0.02%
2023/06/13	27	43.45	0	0.00	43.80	27	9,712	0.28%
2023/06/12	1	43.80	10	44.25	43.80	-9	9,732	-0.09%
2023/06/08	0	0.00	101	44.10	44.05	-101	9,938	-1.02%	大賣/鉅額交易
2023/06/07	1	44.25	4	44.08	44.10	-3	10,081	-0.03%
2023/06/06	0	0.00	4	44.50	44.50	-4	10,034	-0.04%
2023/06/05	22	44.25	0	0.00	44.10	22	10,009	0.22%
2023/06/02	0.1	44.60	2	44.35	44.35	-1.9	10,128	-0.02%
2023/06/01	0	0.00	2	44.50	44.45	-2	10,087	-0.02%
2023/05/31	0	0.00	5	44.10	44.10	-5	10,077	-0.05%
2023/05/30	1	43.65	5	44.00	44.10	-4	10,040	-0.04%
2023/05/29	9	44.41	12	44.38	44.30	-3	9,999	-0.03%
2023/05/26	8	43.63	1	43.80	44.25	7	9,907	0.07%
2023/05/25	100	42.60	0	0.00	43.35	100	9,676	1.03%
2023/05/24	4	42.35	0	0.00	42.60	4	9,602	0.04%
2023/05/22	1	43.00	0	0.00	42.75	1	9,467	0.01%
2023/05/19	0	0.00	3	42.95	43.50	-3	9,372	-0.03%
2023/05/17	1	41.80	0	0.00	41.70	1	9,228	0.01%
2023/05/16	8	41.93	0	0.00	41.80	8	9,105	0.09%
2023/05/10	1	43.30	0	0.00	43.20	1	8,994	0.01%
2023/05/08	100	43.50	0	0.00	43.75	100	9,201	1.09%
2023/04/28	2	43.10	0	0.00	43.10	2	9,993	0.02%
2023/04/20	0	0.00	5	43.40	43.70	-5	10,046	-0.05%
2023/04/19	105	44.10	0	0.00	43.80	105	10,141	1.04%	大買/鉅額交易
2023/04/18	11	44.74	5	45.00	44.60	6	10,097	0.06%
2023/04/17	2	44.35	0	0.00	44.55	2	10,034	0.02%
2023/04/13	13	43.94	2	44.00	44.00	11	9,974	0.11%
2023/04/12	204	46.59	3	46.40	46.35	201	9,686	2.08%	大買/鉅額交易
2023/04/10	0	0.00	2	46.90	46.90	-2	9,359	-0.02%
2023/03/31	3	46.65	0	0.00	46.35	3	9,230	0.03%
2023/03/30	0.4	46.25	0	0.00	46.30	0.4	9,245	0.00%
2023/03/28	0	0.00	4	45.63	45.55	-4	9,237	-0.04%
2023/03/27	6	45.50	4	45.93	45.95	2	9,255	0.02%
2023/03/23	2	44.70	0	0.00	44.70	2	9,205	0.02%
2023/03/20	0	0.00	5	43.82	44.30	-5	9,303	-0.05%
2023/03/17	2	43.25	1	43.10	43.30	1	9,522	0.01%
2023/03/16	1	43.65	0	0.00	43.10	1	9,527	0.01%
2023/03/15	3	44.43	2	44.80	44.20	1	9,696	0.01%
2023/03/14	2	44.60	9	44.64	44.50	-7	9,815	-0.07%
2023/03/13	4	44.35	4	44.78	45.15	0	9,884	0.00%
2023/03/10	6	45.38	0	0.00	45.25	6	10,005	0.06%
2023/03/06	1	46.20	5	46.27	46.10	-4	10,195	-0.04%
2023/03/02	5	46.40	0	0.00	46.45	5	10,170	0.05%
2023/02/22	2	45.50	0	0.00	45.95	2	10,395	0.02%
2023/02/10	5	45.70	0	0.00	45.70	5	12,674	0.04%
2023/02/09	1	45.75	0	0.00	45.70	1	12,975	0.01%
2023/02/08	0	0.00	1	46.00	46.30	-1	13,052	-0.01%
2023/02/07	2	45.85	0	0.00	45.70	2	13,138	0.02%
2023/02/02	0	0.00	2	46.58	46.75	-2	13,041	-0.02%
2023/02/01	1	46.55	1	46.55	46.55	0	12,888	0.00%
2023/01/31	2	45.40	2	45.63	45.55	0	12,883	0.00%
2023/01/30	7	45.11	5	44.95	45.10	2	12,927	0.02%
2023/01/16	1	43.95	6	43.80	44.00	-5	12,837	-0.04%
2023/01/13	36	43.76	32	43.54	43.50	4	12,890	0.03%
2023/01/12	13	43.94	17	44.14	44.10	-4	12,946	-0.03%
2023/01/11	17	43.96	14	44.18	44.00	3	12,957	0.02%
2023/01/10	15	44.40	13	44.65	44.70	2	12,793	0.02%
2023/01/09	5	44.37	2	44.75	45.10	3	12,780	0.02%
2023/01/06	3	43.93	2	44.30	44.30	1	12,731	0.01%
2023/01/05	2	44.73	2	44.95	44.70	0	12,835	0.00%
2022/12/29	0	0.00	1	45.00	45.00	-1	13,400	-0.01%
2022/12/28	1	45.85	0	0.00	44.80	1	13,534	0.01%
2022/12/22	2	46.75	0	0.00	46.45	2	13,669	0.01%
2022/12/20	0	0.00	2	47.58	46.60	-2	13,914	-0.01%
2022/12/19	1	48.60	0	0.00	47.95	1	13,947	0.01%
2022/12/16	2	48.60	2	48.75	48.90	0	14,020	0.00%
2022/12/15	0	0.00	8	48.13	48.50	-8	13,975	-0.06%
2022/12/14	2	47.75	7	48.04	47.80	-5	14,194	-0.04%
2022/12/13	8	47.94	0	0.00	47.75	8	14,220	0.06%
2022/12/12	3	47.78	3	48.35	48.05	0	14,278	0.00%
2022/12/09	8	49.11	0	0.00	48.80	8	14,409	0.06%
2022/12/08	0	0.00	2	49.70	49.40	-2	14,403	-0.01%
2022/12/07	4	50.58	4	49.95	49.10	0	14,834	0.00%
2022/12/06	2	51.45	0	0.00	51.10	2	14,662	0.01%
2022/12/05	1	51.20	2	51.20	51.30	-1	14,559	-0.01%
2022/12/02	1	51.30	0	0.00	51.10	1	14,565	0.01%
2022/12/01	3	50.50	1	50.40	50.10	2	14,398	0.01%
2022/11/30	2	49.15	0	0.00	49.55	2	14,656	0.01%
2022/11/28	0	0.00	16	48.01	48.50	-16	14,753	-0.11%
2022/11/25	0	0.00	3	48.35	48.05	-3	14,962	-0.02%
2022/11/18	3	49.15	3	49.65	48.40	0	16,831	0.00%
2022/11/17	26	48.69	30	48.94	49.00	-4	16,712	-0.02%
2022/11/16	16	47.08	19	48.07	48.15	-3	16,425	-0.02%
2022/11/15	14	47.81	13	47.99	48.00	1	16,220	0.01%
2022/11/14	1	47.50	0	0.00	47.40	1	16,185	0.01%
2022/11/11	1	47.80	1	48.70	47.95	0	16,145	0.00%
2022/11/10	5	46.40	4	46.20	46.20	1	16,227	0.01%
2022/11/09	40	46.14	46	46.08	46.05	-6	16,358	-0.04%
2022/11/08	5	45.55	11	46.25	45.10	-6	16,292	-0.04%
2022/11/07	45	44.90	40	44.90	44.80	5	16,260	0.03%
2022/11/04	12	45.43	5	45.70	46.00	7	16,184	0.04%
2022/11/03	10	44.75	23	45.12	46.15	-13	16,373	-0.08%
2022/11/02	0	0.00	2	44.90	44.95	-2	16,566	-0.01%
2022/11/01	0	0.00	1	44.40	44.40	-1	17,113	-0.01%
2022/10/31	0	0.00	8	43.19	43.70	-8	17,771	-0.05%
2022/10/28	9	42.31	2	42.60	42.10	7	17,980	0.04%
2022/10/27	5	42.62	16	42.52	42.85	-11	18,148	-0.06%
2022/10/26	11	41.94	1	41.35	41.35	10	18,045	0.06%
2022/10/25	1	43.15	0	0.00	43.15	1	17,911	0.01%
2022/10/24	7	43.91	12	44.35	43.80	-5	17,985	-0.03%
2022/10/21	15	43.53	20	44.01	43.25	-5	17,961	-0.03%
2022/10/20	21	43.09	14	43.21	43.50	7	17,999	0.04%
2022/10/19	17	44.49	5	45.48	44.15	12	17,937	0.07%
2022/10/18	5	44.75	4	45.21	45.35	1	17,953	0.01%
2022/10/17	7	43.26	0	0.00	44.80	7	18,047	0.04%
2022/10/14	4	45.23	3	45.00	44.80	1	18,179	0.01%
2022/10/13	7	44.72	4	43.55	43.20	3	18,510	0.02%
2022/10/12	1	44.70	25	44.29	45.00	-24	18,730	-0.13%
2022/10/11	24	43.83	10	43.40	43.30	14	18,873	0.07%
2022/10/07	12	46.56	22	46.88	46.35	-10	19,401	-0.05%
2022/10/06	21	46.56	8	46.50	46.50	13	19,774	0.07%
2022/10/05	29	46.23	22	46.23	46.55	7	19,665	0.04%
2022/10/04	0	0.00	5	45.20	45.70	-5	19,594	-0.03%
2022/10/03	5	44.63	0	0.00	44.25	5	19,639	0.03%
2022/09/30	0	0.00	4	44.85	45.20	-4	19,846	-0.02%
2022/09/29	5	44.47	5	45.10	44.40	0	20,194	0.00%
2022/09/28	11	44.54	0	0.00	43.80	11	20,476	0.05%
2022/09/26	4	45.60	0	0.00	45.25	4	20,339	0.02%
2022/09/23	22	47.93	3	48.05	47.30	19	20,358	0.09%
2022/09/22	3	47.18	0	0.00	47.60	3	20,396	0.01%
2022/09/19	1	48.40	5	48.95	48.45	-4	20,397	-0.02%
2022/09/16	5	48.40	7	48.87	48.25	-2	20,579	-0.01%
2022/09/15	7	48.66	7	49.35	48.60	0	20,553	0.00%
2022/09/14	14	48.80	3	49.15	49.15	11	20,633	0.05%
2022/09/08	2	51.60	2	51.40	51.40	0	20,424	0.00%
2022/09/06	3	52.30	2	50.30	50.30	1	20,848	0.00%
2022/09/05	3	51.60	3	51.70	51.70	0	20,563	0.00%
2022/08/31	2	52.60	19	52.57	52.70	-17	20,509	-0.08%
2022/08/30	2	53.90	11	53.40	53.40	-9	20,767	-0.04%
2022/08/26	3	52.57	7	52.41	52.40	-4	20,422	-0.02%
2022/08/25	2	51.30	2	50.90	50.90	0	20,349	0.00%
2022/08/24	3	50.73	2	50.60	50.60	1	20,530	0.00%
2022/08/23	3	50.27	2	50.00	50.00	1	20,487	0.00%
2022/08/22	0	0.00	2	50.05	50.00	-2	20,561	-0.01%
2022/08/19	0	0.00	12	50.07	50.30	-12	20,739	-0.06%
2022/08/18	10	48.98	6	49.23	49.55	4	20,715	0.02%
2022/08/17	10	49.73	20	51.10	48.80	-10	20,751	-0.05%
2022/08/16	1	52.00	7	51.80	52.00	-6	20,481	-0.03%
2022/08/15	0	0.00	1	51.00	51.00	-1	20,407	0.00%
2022/08/12	22	51.57	2	51.10	51.10	20	20,771	0.10%
2022/08/10	9	51.18	10	50.98	51.20	-1	21,436	0.00%
2022/08/09	13	50.57	3	50.63	50.70	10	21,796	0.05%
2022/08/08	14	50.32	11	50.39	50.70	3	22,056	0.01%
2022/08/05	4	48.76	25	48.83	49.15	-21	22,060	-0.10%
2022/08/04	13	48.18	2	47.90	48.55	11	21,423	0.05%
2022/08/03	7	47.51	8	48.13	48.45	-1	21,273	0.00%
2022/08/02	4	47.60	1	48.10	47.55	3	21,266	0.01%
2022/08/01	0	0.00	1	48.50	48.50	-1	21,359	0.00%
2022/07/29	1	48.60	7	48.53	48.70	-6	21,701	-0.03%
2022/07/28	3	48.15	7	48.39	47.65	-4	21,938	-0.02%
2022/07/26	2	48.05	0	0.00	47.95	2	21,804	0.01%
2022/07/25	5	48.84	3	48.90	48.90	2	21,976	0.01%
2022/07/22	5	48.91	3	49.05	49.10	2	22,002	0.01%
2022/07/21	5	48.96	3	49.00	49.35	2	22,092	0.01%
2022/07/20	3	50.50	0	0.00	49.70	3	22,151	0.01%
2022/07/19	0	0.00	1	49.00	49.65	-1	21,948	0.00%
2022/07/18	1	48.50	0	0.00	48.80	1	21,669	0.00%
2022/07/15	16	48.57	16	48.45	48.50	0	21,507	0.00%
2022/07/14	10	47.40	12	46.75	47.00	-2	21,021	-0.01%
2022/07/13	0	0.00	9	44.01	44.15	-9	20,835	-0.04%
2022/07/12	4	43.09	0	0.00	42.55	4	20,926	0.02%
2022/07/11	2	43.83	0	0.00	43.90	2	21,110	0.01%
2022/07/08	8	44.20	12	44.11	44.20	-4	21,589	-0.02%
2022/07/07	4	41.75	6	43.07	43.80	-2	21,699	-0.01%
2022/07/06	7	42.54	6	42.96	41.95	1	21,471	0.00%
2022/07/05	3	41.17	13	42.23	41.75	-10	21,434	-0.05%
2022/07/04	4	41.26	4	41.75	41.10	0	21,513	0.00%
2022/07/01	4	41.29	1	42.30	41.00	3	21,857	0.01%
2022/06/30	7	43.68	0	0.00	43.40	7	21,931	0.03%
2022/06/29	2	44.15	0	0.00	44.55	2	22,013	0.01%
2022/06/28	4	45.23	1	46.35	45.00	3	22,163	0.01%
2022/06/22	14	44.66	14	44.30	44.60	0	24,797	0.00%
2022/06/20	9	45.95	9	45.72	44.45	0	25,835	0.00%
2022/06/17	2	45.75	0	0.00	45.90	2	26,249	0.01%
2022/06/16	4	48.65	2	47.83	47.60	2	26,095	0.01%
2022/06/15	2	48.58	7	48.36	48.25	-5	26,077	-0.02%
2022/06/14	6	47.65	5	47.59	48.15	1	25,788	0.00%
2022/06/10	12	47.82	10	48.02	47.90	2	25,651	0.01%
2022/06/09	4	48.20	2	48.75	47.90	2	25,693	0.01%
2022/06/08	22	49.76	15	49.93	49.10	7	25,438	0.03%
2022/06/07	5	49.39	4	49.65	49.65	1	24,948	0.00%
2022/06/06	0	0.00	5	48.40	48.15	-5	24,371	-0.02%
2022/06/02	1	49.10	2	48.90	48.55	-1	24,363	0.00%
2022/06/01	2	48.53	2	48.28	48.40	0	24,200	0.00%
2022/05/31	0	0.00	1	47.50	47.40	-1	23,990	0.00%
2022/05/30	0	0.00	1	48.25	47.50	-1	24,182	0.00%
2022/05/26	1	47.85	1	48.45	48.00	0	24,115	0.00%
2022/05/25	1	48.40	0	0.00	48.60	1	24,260	0.00%
2022/05/24	1	48.60	6	48.53	47.95	-5	24,349	-0.02%
2022/05/23	7	48.65	3.1	48.26	48.05	3.9	24,164	0.02%
2022/05/20	8	49.22	8	48.76	48.80	0	24,409	0.00%
2022/05/19	9	48.41	9	48.69	49.00	0	24,298	0.00%
2022/05/18	2	47.85	2	48.05	48.05	0	24,273	0.00%
2022/05/17	2	46.88	2	47.08	47.35	0	25,201	0.00%
2022/05/16	7.1	45.63	7	45.49	45.40	0.1	25,278	0.00%
2022/05/13	1	44.40	2	44.70	45.10	-1	25,197	0.00%
2022/05/12	0	0.00	6	41.43	41.00	-6	24,680	-0.02%
2022/05/10	2	42.30	20.1	41.81	42.30	-18.1	24,503	-0.07%
2022/05/09	8	41.99	0	0.00	41.70	8	24,486	0.03%
2022/05/06	14.1	43.16	0	0.00	43.10	14.1	24,368	0.06%
2022/05/05	0	0.00	1	46.75	45.50	-1	23,989	0.00%
2022/05/04	0	0.00	1	46.10	46.25	-1	23,651	0.00%
2022/04/29	5	46.60	4	46.75	45.85	1	23,688	0.00%
2022/04/26	1	46.60	7	45.80	46.65	-6	23,361	-0.03%
2022/04/25	5	45.09	0	0.00	44.55	5	23,161	0.02%
2022/04/22	2	46.75	0	0.00	47.55	2	23,125	0.01%
2022/04/19	4	47.75	7	48.38	47.55	-3	22,739	-0.01%
2022/04/18	0	0.00	2	46.75	46.70	-2	22,448	-0.01%
2022/04/15	0	0.00	5	47.28	47.05	-5	22,259	-0.02%
2022/04/14	11	46.63	20	47.31	48.00	-9	22,132	-0.04%
2022/04/13	3	45.95	19	45.87	46.15	-16	21,664	-0.07%
2022/04/12	6	44.08	3	44.45	44.15	3	21,756	0.01%
2022/04/11	7	44.84	1	44.55	44.35	6	21,667	0.03%
2022/04/08	12	46.75	11	47.09	46.65	1	21,313	0.00%
2022/04/07	10	47.59	4	46.40	45.90	6	21,147	0.03%
2022/04/06	10	49.08	17	48.79	49.15	-7	20,803	-0.03%
2022/04/01	5	48.15	4	48.55	48.45	1	20,605	0.00%
2022/03/31	13	48.66	2	48.35	48.30	11	20,442	0.05%
2022/03/30	3	49.43	7	49.62	49.50	-4	20,275	-0.02%
2022/03/29	26	50.79	16	50.28	49.95	10	19,787	0.05%
2022/03/28	4	52.60	56	52.96	52.80	-52	19,013	-0.27%
2022/03/25	71	51.69	18	51.97	53.00	53	18,276	0.29%
2022/03/24	3	50.43	15	50.33	51.00	-12	17,250	-0.07%
2022/03/23	15	49.02	12	49.17	49.40	3	16,494	0.02%
2022/03/22	0	0.00	15	47.80	48.35	-15	16,024	-0.09%
2022/03/21	4	46.34	2	47.15	46.40	2	15,591	0.01%
2022/03/18	0	0.00	3	46.75	46.60	-3	15,570	-0.02%
2022/03/17	0	0.00	20	44.80	44.80	-20	15,254	-0.13%
2022/03/16	1	43.50	6	44.15	43.50	-5	15,193	-0.03%
2022/03/15	21	43.88	0	0.00	43.35	21	15,253	0.14%
2022/03/14	0	0.00	62	45.09	45.00	-62	15,205	-0.41%
2022/03/11	2	43.75	0	0.00	43.50	2	15,309	0.01%
2022/03/10	3	44.07	4	44.45	44.10	-1	15,528	-0.01%
2022/03/09	5	43.39	2	44.30	43.40	3	15,466	0.02%
2022/03/08	2	43.55	2	44.55	43.35	0	15,382	0.00%
2022/03/07	47	44.84	11	44.86	44.60	36	15,351	0.23%
2022/03/04	4	46.59	26	46.82	46.50	-22	15,270	-0.14%
2022/03/03	12	46.90	3	47.60	46.70	9	15,290	0.06%
2022/03/02	5	47.37	4	47.95	47.80	1	15,107	0.01%
2022/03/01	7	48.20	12	48.26	48.35	-5	15,086	-0.03%
2022/02/25	6	47.91	31	47.61	47.85	-25	14,877	-0.17%
2022/02/24	26	46.68	6	47.61	46.00	20	14,762	0.14%
2022/02/23	9	47.94	3	47.87	47.90	6	14,602	0.04%
2022/02/22	19	47.72	14	48.27	48.40	5	15,422	0.03%
2022/02/21	10	48.09	10	48.31	47.95	0	15,664	0.00%
2022/02/18	5	48.38	26	48.77	48.65	-21	15,319	-0.14%
2022/02/17	11	47.71	52	48.48	47.90	-41	14,747	-0.28%
2022/02/16	5	46.03	39	46.57	46.70	-34	13,427	-0.25%
2022/02/15	4	45.44	127	45.31	45.45	-123	12,791	-0.96%	大賣/鉅額交易
2022/02/14	0	0.00	2	44.10	44.00	-2	12,458	-0.02%
2022/02/09	4	44.46	7	44.81	44.60	-3	12,543	-0.02%
2022/02/08	5	43.92	21	43.83	44.00	-16	12,701	-0.13%
2022/02/07	0	0.00	18	43.17	43.25	-18	12,787	-0.14%
2022/01/25	36	42.59	8	42.43	42.10	28	13,327	0.21%
2022/01/24	9	42.70	18	43.33	43.40	-9	13,863	-0.06%
2022/01/20	3	44.20	6	44.38	44.45	-3	14,260	-0.02%
2022/01/19	3	43.70	22	44.10	44.20	-19	14,269	-0.13%
2022/01/18	10	43.94	10	44.17	43.70	0	14,060	0.00%
2022/01/17	24	43.53	41	43.57	43.85	-17	13,939	-0.12%
2022/01/14	3	41.08	1	41.55	42.20	2	13,773	0.01%
2022/01/13	1	42.00	0	0.00	42.05	1	13,800	0.01%
2022/01/10	0	0.00	9	42.26	42.20	-9	13,849	-0.06%
2022/01/07	7	42.05	2	42.10	42.10	5	13,890	0.04%
2022/01/06	3	42.97	2	42.90	43.10	1	13,746	0.01%
2022/01/05	139	44.02	135	44.04	42.95	4	13,642	0.03%	大買/大賣/
2022/01/04	0	0.00	9	44.19	44.40	-9	13,201	-0.07%
2022/01/03	2	43.60	1	43.95	43.80	1	13,172	0.01%
2021/12/30	1	43.35	6	43.69	43.75	-5	13,168	-0.04%
2021/12/29	5	43.46	10	43.66	43.65	-5	13,182	-0.04%
2021/12/27	0	0.00	31	44.09	44.10	-31	13,067	-0.24%
2021/12/24	0	0.00	12	43.63	43.90	-12	13,070	-0.09%
2021/12/23	12	43.85	17	44.13	44.05	-5	12,935	-0.04%
2021/12/22	3	43.35	3	43.45	43.55	0	12,839	0.00%
2021/12/17	12	42.65	0	0.00	42.65	12	12,765	0.09%
2021/12/16	3	43.05	4	43.15	43.10	-1	12,755	-0.01%
2021/12/14	0	0.00	2	42.50	42.55	-2	12,576	-0.02%
2021/12/10	1	41.80	0	0.00	41.70	1	12,603	0.01%
2021/12/08	0	0.00	2	42.80	42.50	-2	12,551	-0.02%
2021/12/07	5	42.77	3	42.45	42.50	2	12,431	0.02%
2021/12/06	0	0.00	5	42.52	42.90	-5	12,114	-0.04%
2021/12/03	0	0.00	8	41.23	41.20	-8	11,940	-0.07%
2021/12/02	6	40.60	0	0.00	40.55	6	11,955	0.05%
2021/12/01	3	41.20	2	41.18	41.20	1	11,916	0.01%
2021/11/30	12	42.14	11	41.75	41.60	1	11,766	0.01%
2021/11/29	0	0.00	1	41.20	41.05	-1	11,702	-0.01%
2021/11/25	0	0.00	2	42.20	42.00	-2	11,541	-0.02%
2021/11/24	0	0.00	7	41.93	42.30	-7	11,748	-0.06%
2021/11/23	9	42.06	0	0.00	42.00	9	11,658	0.08%
2021/11/22	0	0.00	6	43.40	43.30	-6	11,460	-0.05%
2021/11/19	27	44.62	9	43.35	43.00	18	11,343	0.16%
2021/11/18	1	43.35	18	43.28	43.80	-17	10,405	-0.16%
2021/11/17	4	41.45	4	41.79	41.50	0	9,757	0.00%
2021/11/16	64	41.77	4	41.80	41.60	60	9,756	0.61%
2021/11/15	0	0.00	52	42.24	42.10	-52	9,725	-0.53%
2021/11/12	1	40.85	23	41.42	41.25	-22	9,675	-0.23%
2021/11/11	6	41.58	0	0.00	41.30	6	9,614	0.06%
2021/11/09	0	0.00	5	41.40	41.50	-5	9,789	-0.05%
2021/11/08	4	41.78	0	0.00	41.40	4	9,746	0.04%
2021/11/05	1	41.80	10	41.98	41.80	-9	9,736	-0.09%
2021/11/03	0	0.00	2	41.15	40.95	-2	9,615	-0.02%
2021/11/02	16	42.47	2	40.93	40.40	14	9,872	0.14%
2021/11/01	20	42.35	0	0.00	42.40	20	9,574	0.21%
2021/10/29	6	40.90	8	40.52	40.35	-2	9,222	-0.02%
2021/10/28	22	40.51	25	40.58	40.15	-3	9,320	-0.03%
2021/10/27	48	39.25	27	39.45	39.60	21	9,083	0.23%
2021/10/26	0	0.00	2	38.85	38.65	-2	9,218	-0.02%
2021/10/21	10	37.85	24	38.72	37.60	-14	10,483	-0.13%
2021/10/19	22	37.94	0	0.00	37.85	22	10,656	0.21%
2021/10/12	5	36.50	0	0.00	37.10	5	12,069	0.04%
2021/10/07	8	37.16	8	37.12	37.05	0	14,988	0.00%
2021/10/06	0	0.00	5	36.78	36.35	-5	17,470	-0.03%
2021/10/01	6	35.99	0	0.00	35.55	6	18,639	0.03%
2021/09/30	0	0.00	5	36.82	37.30	-5	18,795	-0.03%
2021/09/29	8	36.25	1	36.30	36.30	7	19,035	0.04%
2021/09/28	4	37.74	1	37.65	37.60	3	19,216	0.02%
2021/09/22	6	37.70	0	0.00	37.85	6	19,350	0.03%
2021/09/17	0	0.00	3	37.47	38.50	-3	19,355	-0.02%
2021/09/16	2	37.05	12	37.36	37.55	-10	19,464	-0.05%
2021/09/15	8	37.59	0	0.00	37.20	8	19,804	0.04%
2021/09/13	18	38.50	0	0.00	38.25	18	20,398	0.09%
2021/09/10	0	0.00	3	39.15	39.35	-3	20,461	-0.01%
2021/09/09	110	39.04	108	39.32	38.95	2	20,679	0.01%	大買/大賣/
2021/09/08	6	38.49	14	38.99	38.25	-8	20,966	-0.04%
2021/09/07	4	39.15	0	0.00	39.10	4	21,266	0.02%
2021/09/06	10	39.93	2	40.55	39.80	8	21,286	0.04%
2021/09/03	0	0.00	5	40.50	40.65	-5	21,312	-0.02%
2021/09/02	5	40.31	5	40.95	40.05	0	21,443	0.00%
2021/08/30	2	41.20	4	41.13	40.70	-2	21,312	-0.01%
2021/08/26	1	40.60	0	0.00	40.25	1	21,064	0.00%
2021/08/25	0	0.00	3	40.65	40.60	-3	21,121	-0.01%
2021/08/24	4	41.01	0	0.00	40.40	4	21,209	0.02%
2021/08/19	0	0.00	11	39.24	38.75	-11	21,090	-0.05%
2021/08/18	0	0.00	36	38.34	39.60	-36	21,120	-0.17%
2021/08/16	0	0.00	23	38.93	38.95	-23	21,197	-0.11%
2021/08/13	1	39.15	0	0.00	38.65	1	21,055	0.00%
2021/08/11	1	41.40	0	0.00	40.75	1	20,838	0.00%
2021/08/10	17	41.37	16	41.18	41.20	1	20,749	0.00%
2021/08/09	16	42.81	16	42.74	42.60	0	20,644	0.00%
2021/08/06	11	43.00	11	43.61	43.65	0	20,597	0.00%
2021/08/05	0	0.00	4	42.59	42.20	-4	20,379	-0.02%
2021/08/04	9	42.03	47	42.14	42.20	-38	20,574	-0.18%
2021/08/03	23	41.86	39	42.53	42.20	-16	20,494	-0.08%
2021/08/02	33	43.06	11	42.90	42.70	22	20,214	0.11%
2021/07/30	36	43.11	30	44.15	42.80	6	20,256	0.03%
2021/07/29	5	44.01	0	0.00	44.50	5	20,281	0.02%
2021/07/28	97	43.39	10	44.20	44.75	87	20,369	0.43%
2021/07/27	37	46.25	61	46.18	46.10	-24	20,172	-0.12%
2021/07/26	13	44.38	2	44.45	44.70	11	19,599	0.06%
2021/07/23	30	44.89	32	44.23	44.30	-2	19,708	-0.01%
2021/07/22	0	0.00	8	44.80	44.60	-8	19,745	-0.04%
2021/07/21	16	44.10	5	44.55	43.70	11	19,601	0.06%
2021/07/20	22	44.73	5	44.50	44.50	17	19,341	0.09%
2021/07/19	6	46.26	0	0.00	45.80	6	19,070	0.03%
2021/07/16	13	46.12	10	46.50	46.55	3	18,811	0.02%
2021/07/15	9	46.41	17	46.61	46.30	-8	18,528	-0.04%
2021/07/14	91	46.33	132	46.97	45.75	-41	17,675	-0.23%	大賣/
2021/07/13	85	46.64	321	46.89	45.95	-236	15,747	-1.50%	大賣/鉅額交易
2021/07/12	13	43.54	11	43.65	43.10	2	13,343	0.01%
2021/07/09	30	42.82	10	42.85	42.80	20	13,083	0.15%
2021/07/08	5	42.00	12	42.27	43.00	-7	12,931	-0.05%
2021/07/07	7	42.86	6	42.50	42.30	1	12,486	0.01%
2021/07/06	1	42.10	4	42.86	42.65	-3	12,380	-0.02%
2021/07/05	0	0.00	3	43.82	43.30	-3	12,494	-0.02%
2021/07/02	0	0.00	1	42.70	42.70	-1	12,707	-0.01%
2021/06/29	0	0.00	1	41.90	41.80	-1	12,819	-0.01%
2021/06/28	0	0.00	1	41.80	42.15	-1	12,915	-0.01%
2021/06/25	8	42.24	5	42.25	42.00	3	12,959	0.02%
2021/06/24	7	42.39	1	42.25	42.25	6	12,962	0.05%
2021/06/23	1	41.50	4	42.95	43.40	-3	12,804	-0.02%
2021/06/18	0	0.00	7	40.90	40.55	-7	12,106	-0.06%
2021/06/17	0	0.00	7	41.19	41.00	-7	11,999	-0.06%
2021/06/16	9	39.52	7	41.07	41.05	2	11,813	0.02%
2021/06/15	3	39.38	3	39.23	39.20	0	11,597	0.00%
2021/06/09	0	0.00	1	38.50	38.30	-1	11,816	-0.01%
2021/06/07	0	0.00	6	38.10	38.10	-6	12,237	-0.05%
2021/06/04	1	38.75	2	38.70	38.80	-1	12,263	-0.01%
2021/06/01	10	39.58	0	0.00	39.45	10	12,471	0.08%
2021/05/31	2	38.20	0	0.00	38.40	2	12,385	0.02%
2021/05/28	0	0.00	1	37.85	38.30	-1	12,391	-0.01%
2021/05/27	0	0.00	1	37.65	37.50	-1	12,357	-0.01%
2021/05/26	1	37.25	0	0.00	37.20	1	12,288	0.01%
2021/05/17	1	33.40	0	0.00	33.25	1	12,492	0.01%
2021/05/14	11	35.42	11	35.01	34.70	0	12,504	0.00%
2021/05/12	0	0.00	5	33.85	33.60	-5	12,209	-0.04%
2021/05/06	2	38.70	0	0.00	37.60	2	11,827	0.02%
2021/05/05	2	39.10	0	0.00	38.70	2	11,586	0.02%
2021/05/04	4	39.30	0	0.00	40.00	4	11,588	0.03%
2021/05/03	2	42.25	40	41.80	41.80	-38	11,775	-0.32%
2021/04/29	2	43.85	0	0.00	43.35	2	11,697	0.02%
2021/04/28	0	0.00	1	43.50	43.75	-1	11,604	-0.01%
2021/04/27	0	0.00	86	42.55	42.50	-86	11,475	-0.75%
2021/04/26	0	0.00	1	42.55	42.45	-1	11,519	-0.01%
2021/04/22	2	42.65	0	0.00	42.00	2	12,120	0.02%
2021/04/21	0	0.00	1	42.95	42.75	-1	12,731	-0.01%
2021/04/20	12	43.31	2	43.18	43.20	10	12,849	0.08%
2021/04/19	10	42.73	1	42.90	42.75	9	12,869	0.07%
2021/04/16	10	42.48	5	42.55	42.50	5	12,819	0.04%
2021/04/15	0	0.00	17	42.34	42.50	-17	12,960	-0.13%
2021/04/14	20	42.62	12	42.35	42.10	8	13,048	0.06%
2021/04/13	51	43.01	2	43.20	42.75	49	13,219	0.37%
2021/04/12	41	43.33	0	0.00	43.30	41	13,260	0.31%
2021/04/09	20	44.07	2	43.95	43.80	18	13,368	0.13%
2021/04/08	18	44.91	55	44.90	45.25	-37	13,092	-0.28%
2021/04/07	12	44.09	7	43.82	44.50	5	12,668	0.04%
2021/04/06	17	42.91	0	0.00	42.90	17	12,494	0.14%
2021/04/01	12	42.77	2	42.70	42.70	10	12,548	0.08%
2021/03/31	10	42.80	0	0.00	42.90	10	12,519	0.08%
2021/03/30	10	43.10	7	43.11	43.15	3	12,456	0.02%
2021/03/26	0	0.00	17	43.53	43.55	-17	12,456	-0.14%
2021/03/25	2	42.90	0	0.00	42.90	2	12,374	0.02%
2021/03/24	0	0.00	2	42.90	42.80	-2	12,387	-0.02%
2021/03/23	5	43.05	2	42.85	42.85	3	12,546	0.02%
2021/03/22	15	42.95	0	0.00	42.95	15	12,656	0.12%
2021/03/19	2	42.60	10	42.60	43.00	-8	12,852	-0.06%
2021/03/18	0	0.00	2	42.85	43.15	-2	12,934	-0.02%
2021/03/17	8	42.63	0	0.00	42.25	8	13,209	0.06%
2021/03/16	4	42.60	3	42.65	42.60	1	13,565	0.01%
2021/03/12	18	43.06	8	42.80	42.75	10	14,095	0.07%
2021/03/11	13	42.17	15	42.40	42.30	-2	14,223	-0.01%
2021/03/09	1	42.40	0	0.00	42.25	1	14,756	0.01%
2021/03/08	0	0.00	4	42.70	42.40	-4	14,970	-0.03%
2021/03/05	0	0.00	3	43.00	42.90	-3	15,179	-0.02%
2021/03/04	4	43.65	0	0.00	43.50	4	15,588	0.03%
2021/02/24	13	44.27	10	44.40	44.05	3	17,573	0.02%
2021/02/23	7	44.86	10	45.00	44.75	-3	17,586	-0.02%
2021/02/22	7	44.94	15	45.23	45.00	-8	17,692	-0.05%
2021/02/19	6	43.98	7	44.34	44.35	-1	17,644	-0.01%
2021/02/17	10	44.00	1	44.00	43.85	9	17,898	0.05%
2021/02/05	9	42.72	9	43.05	43.40	0	17,998	0.00%
2021/02/03	0	0.00	3	42.20	41.95	-3	18,648	-0.02%
2021/02/02	3	41.95	1	41.95	42.00	2	18,874	0.01%
2021/02/01	3	41.80	3	41.70	41.90	0	19,014	0.00%
2021/01/29	2	43.03	7	42.71	42.45	-5	19,199	-0.03%
2021/01/28	40	43.20	0	0.00	43.15	40	19,193	0.21%
2021/01/27	5	43.58	3	43.90	43.80	2	19,271	0.01%
2021/01/26	58	44.73	24	44.54	43.75	34	19,254	0.18%
2021/01/25	16	44.86	19	45.23	44.95	-3	19,103	-0.02%
2021/01/22	8	43.54	48	43.66	44.15	-40	18,774	-0.21%
2021/01/21	14	42.84	0	0.00	42.70	14	18,754	0.07%
2021/01/20	25	43.12	10	42.77	42.65	15	18,800	0.08%
2021/01/19	7	44.03	0	0.00	43.75	7	18,607	0.04%
2021/01/18	3	43.90	2	44.43	44.15	1	18,593	0.01%
2021/01/15	26	45.76	21	46.20	44.80	5	18,601	0.03%
2021/01/14	12	46.77	19	46.62	46.70	-7	18,293	-0.04%
2021/01/13	0	0.00	11	44.85	44.90	-11	17,949	-0.06%
2021/01/12	12	44.02	1	44.00	43.85	11	18,092	0.06%
2021/01/11	1	44.70	0	0.00	44.90	1	18,612	0.01%
2021/01/08	6	44.52	5	44.80	44.75	1	18,733	0.01%
2021/01/07	2	44.55	0	0.00	44.40	2	18,611	0.01%
2021/01/06	26	44.95	33	44.53	44.50	-7	18,624	-0.04%
2021/01/05	8	44.97	5	45.11	44.95	3	18,417	0.02%
2021/01/04	2	44.33	5	44.51	44.60	-3	18,456	-0.02%
2020/12/31	1	43.45	0	0.00	43.50	1	18,705	0.01%
2020/12/30	5	43.38	2	43.60	43.50	3	18,822	0.02%
2020/12/29	7	43.14	0	0.00	43.15	7	19,498	0.04%
2020/12/28	2	43.80	2	43.90	43.70	0	19,815	0.00%
2020/12/25	11	43.85	6	43.93	43.75	5	19,983	0.03%
2020/12/24	0	0.00	3	43.75	43.75	-3	20,069	-0.01%
2020/12/23	10	43.55	0	0.00	43.20	10	20,155	0.05%
2020/12/22	3	43.65	0	0.00	43.15	3	20,428	0.01%
2020/12/21	6	43.60	6	43.93	43.90	0	20,608	0.00%
2020/12/18	2	44.25	2	44.65	44.15	0	20,573	0.00%
2020/12/17	4	44.15	2	44.55	44.50	2	20,678	0.01%
2020/12/16	35	43.94	43	44.28	44.40	-8	20,705	-0.04%
2020/12/15	2	43.70	9	43.84	43.35	-7	20,614	-0.03%
2020/12/14	14	44.24	6	44.73	44.15	8	20,435	0.04%
2020/12/11	5	44.79	0	0.00	44.35	5	20,484	0.02%
2020/12/10	118	45.87	5	45.90	45.50	113	20,316	0.56%	大買/鉅額交易
2020/12/09	40	47.52	44	47.56	47.20	-4	20,238	-0.02%
2020/12/08	56	47.69	19	47.52	47.85	37	20,205	0.18%
2020/12/07	17	47.39	47	47.75	47.35	-30	20,647	-0.15%
2020/12/04	34	47.01	44	47.06	47.20	-10	20,442	-0.05%
2020/12/03	45	47.61	11	47.85	47.60	34	20,121	0.17%
2020/12/02	14	47.59	6	47.40	47.45	8	20,090	0.04%
2020/12/01	2	47.83	3	48.03	48.20	-1	19,979	-0.01%
2020/11/30	23	48.77	8	49.43	48.05	15	19,938	0.08%
2020/11/27	8	47.61	15	48.12	48.40	-7	19,702	-0.04%
2020/11/26	31	46.35	84	47.07	47.45	-53	19,443	-0.27%
2020/11/25	78	46.03	20	46.49	45.75	58	19,207	0.30%
2020/11/24	98	47.58	93	47.63	46.85	5	19,061	0.03%
2020/11/23	24	46.93	19	47.18	46.75	5	18,805	0.03%
2020/11/20	40	46.33	5	46.40	46.25	35	18,968	0.18%
2020/11/19	20	46.95	20	46.67	46.50	0	19,129	0.00%
2020/11/18	12	46.57	20	46.45	46.35	-8	19,335	-0.04%
2020/11/17	63	47.23	42	47.10	46.65	21	19,912	0.11%
2020/11/16	12	46.95	6	47.55	46.80	6	20,442	0.03%
2020/11/13	12	46.64	12	46.53	46.70	0	20,731	0.00%
2020/11/12	76	47.15	13	47.13	46.90	63	20,835	0.30%
2020/11/11	5	45.70	8	45.72	45.85	-3	20,461	-0.01%
2020/11/10	21	44.93	17	45.16	44.90	4	20,732	0.02%
2020/11/06	8	45.58	6	45.98	45.30	2	22,576	0.01%
2020/11/05	1	44.10	2	44.55	44.70	-1	23,229	0.00%
2020/11/04	0	0.00	1	44.15	43.80	-1	24,048	0.00%
2020/11/03	0	0.00	5	44.00	43.75	-5	24,687	-0.02%
2020/11/02	1	43.10	11	43.07	43.25	-10	25,601	-0.04%
2020/10/30	7	43.79	5	44.55	43.55	2	27,081	0.01%
2020/10/29	0	0.00	2	43.63	44.55	-2	27,382	-0.01%
2020/10/28	1	44.90	0	0.00	44.55	1	27,423	0.00%
2020/10/27	5	46.00	0	0.00	45.60	5	27,518	0.02%
2020/10/26	0	0.00	5	46.25	45.70	-5	27,982	-0.02%
2020/10/23	24	46.49	10	46.60	46.45	14	28,080	0.05%
2020/10/22	1	46.40	3	46.85	47.00	-2	28,204	-0.01%
2020/10/21	11	46.74	11	46.72	46.35	0	28,313	0.00%
2020/10/20	18	46.42	5	46.19	46.25	13	28,481	0.05%
2020/10/19	22	46.22	27	46.43	46.80	-5	28,705	-0.02%
2020/10/16	6	44.68	0	0.00	43.60	6	28,456	0.02%
2020/10/15	1	45.55	3	45.33	45.10	-2	29,164	-0.01%
2020/10/14	17	45.50	2	45.85	45.05	15	29,634	0.05%
2020/10/13	16	45.17	11	45.38	45.70	5	29,856	0.02%
2020/10/12	24	46.01	7	45.74	45.30	17	30,054	0.06%
2020/10/08	103	46.35	129	46.35	46.30	-26	30,053	-0.09%	大買/大賣/
2020/10/07	3	44.32	1	44.95	44.90	2	29,831	0.01%
2020/10/06	127	44.55	122	44.79	45.00	5	29,996	0.02%	大買/大賣/
2020/10/05	0	0.00	7	41.66	42.90	-7	29,823	-0.02%
2020/09/30	2	40.58	0	0.00	40.75	2	29,671	0.01%
2020/09/29	8	41.46	7	42.31	41.55	1	29,783	0.00%
2020/09/28	11	41.18	7	41.60	41.85	4	30,098	0.01%
2020/09/25	15	41.62	5	40.97	41.15	10	30,399	0.03%
2020/09/24	5	43.46	1	43.15	43.05	4	30,492	0.01%
2020/09/23	2	45.25	3	45.00	45.00	-1	30,640	0.00%
2020/09/22	11	46.09	2	45.85	45.70	9	30,888	0.03%
2020/09/21	57	47.27	58	47.49	47.25	-1	31,357	0.00%
2020/09/18	7	46.95	5	47.06	46.95	2	31,337	0.01%
2020/09/17	12	47.06	6	47.25	47.00	6	31,523	0.02%
2020/09/16	6	47.49	5	47.43	47.05	1	31,661	0.00%
2020/09/15	63	47.43	61	47.69	47.50	2	31,599	0.01%
2020/09/14	119	47.38	109	48.07	46.60	10	31,791	0.03%	大買/大賣/
2020/09/11	4	47.13	59	47.18	47.30	-55	32,083	-0.17%
2020/09/10	102	46.99	103	47.59	46.25	-1	32,395	0.00%	大買/大賣/
2020/09/09	0	0.00	3	44.90	45.15	-3	31,771	-0.01%
2020/09/04	0	0.00	10	44.76	44.80	-10	32,370	-0.03%
2020/09/03	8	44.66	3	45.30	44.40	5	32,591	0.02%
2020/09/02	55	44.91	1	44.95	45.00	54	32,629	0.17%
2020/09/01	7	45.24	17	45.07	45.40	-10	32,858	-0.03%
2020/08/31	7	43.69	40	44.05	43.65	-33	32,742	-0.10%
2020/08/28	40	43.60	1	44.30	44.30	39	33,059	0.12%
2020/08/27	10	44.00	1	44.45	43.80	9	33,321	0.03%
2020/08/26	4	44.53	4	43.80	44.35	0	33,705	0.00%
2020/08/25	100	44.95	6	45.60	45.05	94	33,837	0.28%
2020/08/24	12	45.34	14	44.97	45.45	-2	33,911	-0.01%
2020/08/21	43	45.20	25	45.25	45.15	18	34,534	0.05%
2020/08/20	8	44.54	18	44.71	44.05	-10	34,238	-0.03%
2020/08/19	22	48.68	41	48.40	47.70	-19	33,907	-0.06%
2020/08/18	24	49.56	26	49.24	49.15	-2	33,793	-0.01%
2020/08/17	6	50.07	16	50.42	50.20	-10	33,918	-0.03%
2020/08/14	16	50.10	43	49.88	50.50	-27	34,313	-0.08%
2020/08/13	148	50.87	93	51.37	49.25	55	34,217	0.16%	大買/
2020/08/12	40	53.41	35	53.44	53.10	5	33,525	0.01%
2020/08/11	24	52.56	33	53.11	52.50	-9	33,359	-0.03%
2020/08/10	18	52.75	10	52.07	51.00	8	33,122	0.02%
2020/08/07	36	53.70	15	53.84	52.80	21	32,895	0.06%
2020/08/06	24	53.60	23	53.67	53.40	1	32,555	0.00%
2020/08/05	39	51.67	39	52.34	52.50	0	32,338	0.00%
2020/08/04	13	49.60	27	49.52	49.55	-14	31,486	-0.04%
2020/08/03	3	48.63	8	48.91	48.50	-5	31,569	-0.02%
2020/07/31	6	48.58	5	48.55	48.50	1	32,031	0.00%
2020/07/30	22	48.61	23	48.73	49.25	-1	32,010	0.00%
2020/07/29	6	47.19	5	47.14	47.25	1	31,895	0.00%
2020/07/28	47	47.34	46	48.11	46.90	1	32,192	0.00%
2020/07/27	29	47.83	32	47.90	47.55	-3	32,879	-0.01%
2020/07/24	23	49.32	13	48.75	48.40	10	33,427	0.03%
2020/07/23	14	50.27	15	50.28	50.30	-1	33,217	0.00%
2020/07/22	28	49.36	42	49.69	49.45	-14	33,065	-0.04%
2020/07/21	64	49.31	41	49.68	49.00	23	33,126	0.07%
2020/07/20	2	47.10	10	47.24	48.40	-8	32,756	-0.02%
2020/07/17	13	46.08	12	45.85	45.85	1	32,592	0.00%
2020/07/16	9	45.61	10	45.29	45.45	-1	33,170	0.00%
2020/07/15	48	45.05	24	44.69	44.55	24	33,437	0.07%
2020/07/14	14	45.82	15	45.71	45.50	-1	33,917	0.00%
2020/07/13	21	44.72	11	45.05	45.40	10	33,967	0.03%
2020/07/10	17	46.84	5	45.85	45.15	12	34,161	0.04%
2020/07/09	5	49.00	0	0.00	49.00	5	34,187	0.01%
2020/07/08	4	49.68	11	49.80	49.80	-7	34,151	-0.02%
2020/07/07	18	49.29	19	49.73	49.35	-1	34,128	0.00%
2020/07/06	5	49.90	2	50.10	50.00	3	34,344	0.01%
2020/07/03	17	48.50	11	48.73	48.50	6	34,444	0.02%
2020/07/02	11	47.67	19	47.83	48.00	-8	34,802	-0.02%
2020/07/01	15	47.53	7	47.95	47.20	8	34,772	0.02%
2020/06/30	29	47.96	29	47.98	47.70	0	34,841	0.00%
2020/06/29	32	46.73	37	47.20	46.70	-5	34,695	-0.01%
2020/06/24	16	46.18	13	46.73	47.10	3	34,962	0.01%
2020/06/23	55	46.59	49	46.02	46.00	6	35,446	0.02%
2020/06/22	3	46.60	2	47.00	46.60	1	36,010	0.00%
2020/06/19	9	47.31	2	47.63	47.45	7	36,293	0.02%
2020/06/18	37	46.80	54	47.23	47.85	-17	36,159	-0.05%
2020/06/17	22	45.97	32	46.14	46.05	-10	35,660	-0.03%
2020/06/16	1	44.55	37	44.90	44.80	-36	35,667	-0.10%
2020/06/15	53	44.25	10	44.53	43.70	43	35,849	0.12%
2020/06/12	21	44.19	27	44.78	45.00	-6	36,083	-0.02%
2020/06/11	22	44.75	12	44.38	44.50	10	36,124	0.03%
2020/06/10	22	46.15	27	46.28	46.00	-5	36,030	-0.01%
2020/06/09	4	45.53	18	45.52	45.60	-14	36,039	-0.04%
2020/06/08	2	45.20	17	45.38	45.25	-15	36,199	-0.04%
2020/06/05	30	44.64	34	44.74	44.25	-4	36,074	-0.01%
2020/06/04	28	44.79	74	44.71	44.60	-46	36,091	-0.13%
2020/06/03	20	43.99	30	44.13	44.05	-10	35,916	-0.03%
2020/06/02	24	43.23	19	43.27	43.20	5	35,702	0.01%
2020/06/01	9	42.88	111	42.91	43.20	-102	35,377	-0.29%	大賣/鉅額交易
2020/05/29	7	42.15	1	42.00	42.00	6	35,022	0.02%
2020/05/28	6	42.44	35	42.33	42.10	-29	34,916	-0.08%
2020/05/27	10	40.85	41	40.94	40.95	-31	34,122	-0.09%
2020/05/26	23	40.71	22	40.67	40.15	1	34,051	0.00%
2020/05/25	113	38.73	117	39.20	40.15	-4	33,907	-0.01%	大買/大賣/
2020/05/22	24	40.13	12	39.76	39.60	12	33,612	0.04%
2020/05/21	17	39.92	39	40.56	41.30	-22	33,201	-0.07%
2020/05/20	28	38.95	19	39.18	39.15	9	32,618	0.03%
2020/05/19	17	39.34	18	39.54	39.30	-1	32,530	0.00%
2020/05/18	49	39.51	6	39.79	38.85	43	31,990	0.13%
2020/05/15	41	41.86	41	42.00	42.00	0	31,299	0.00%
2020/05/14	26	43.41	5	43.17	41.95	21	30,723	0.07%
2020/05/13	23	43.97	17	44.08	44.10	6	30,202	0.02%
2020/05/12	21	43.58	1	44.25	44.25	20	30,079	0.07%
2020/05/11	5	43.00	14	43.19	43.00	-9	29,914	-0.03%
2020/05/08	15	41.65	8	41.80	41.55	7	29,380	0.02%
2020/05/07	18	40.50	25	40.52	41.00	-7	29,258	-0.02%
2020/05/06	6	39.15	1	39.70	39.25	5	28,739	0.02%
2020/05/05	10	39.70	26	39.81	39.10	-16	28,655	-0.06%
2020/05/04	38	39.41	29	39.68	39.50	9	28,432	0.03%
2020/04/30	0	0.00	166	38.98	39.95	-166	28,255	-0.59%	大賣/鉅額交易
2020/04/29	145	37.54	141	37.71	37.55	4	27,612	0.01%	大買/大賣/
2020/04/28	121	36.52	6	36.53	36.45	115	27,050	0.43%	大買/鉅額交易
2020/04/27	26	35.99	21	35.81	36.65	5	26,985	0.02%
2020/04/24	13	35.27	30	35.26	35.45	-17	26,688	-0.06%
2020/04/23	79	35.72	21	36.20	35.35	58	26,299	0.22%
2020/04/22	26	35.57	30	35.27	35.70	-4	25,993	-0.02%
2020/04/21	76	36.67	24	36.50	35.70	52	25,836	0.20%
2020/04/20	11	36.62	6	36.42	36.75	5	25,133	0.02%
2020/04/17	34	36.02	46	36.04	35.40	-12	24,815	-0.05%
2020/04/16	68	34.85	67	35.00	34.70	1	24,354	0.00%
2020/04/15	83	34.99	32	34.88	34.50	51	24,732	0.21%
2020/04/14	14	34.61	14	34.85	34.90	0	24,488	0.00%
2020/04/13	13	34.12	12	34.22	33.60	1	24,494	0.00%
2020/04/10	8	34.00	8	34.35	34.20	0	24,821	0.00%
2020/04/09	5	34.61	2	36.25	34.00	3	25,514	0.01%
2020/04/08	16	35.31	15	35.37	35.20	1	25,418	0.00%
2020/04/07	70	34.78	68	34.98	34.70	2	24,919	0.01%
2020/04/06	6	32.31	9	32.36	32.65	-3	24,255	-0.01%
2020/04/01	27	31.46	35	31.62	31.75	-8	23,929	-0.03%
2020/03/31	62	31.42	55	31.67	31.25	7	23,832	0.03%
2020/03/30	17	30.56	13	30.93	31.10	4	23,473	0.02%
2020/03/27	30	31.41	30	31.59	30.80	0	23,145	0.00%
2020/03/26	39	29.14	58	29.73	31.30	-19	22,533	-0.08%
2020/03/25	3	29.10	42	28.92	29.40	-39	21,867	-0.18%
2020/03/24	21	26.49	4	26.45	26.75	17	21,608	0.08%
2020/03/23	22	24.42	20	25.07	24.50	2	21,739	0.01%
2020/03/20	4	25.65	19	25.35	25.85	-15	21,736	-0.07%
2020/03/19	10	23.95	3	24.50	23.50	7	21,555	0.03%
2020/03/18	53	27.68	42	27.25	26.10	11	21,752	0.05%
2020/03/17	46	29.02	39	28.87	27.70	7	21,544	0.03%
2020/03/16	21	32.10	20	30.55	29.70	1	21,262	0.00%
2020/03/13	9	31.45	5	31.47	32.05	4	21,042	0.02%
2020/03/12	18	37.57	20	34.80	34.75	-2	20,873	-0.01%
2020/03/11	13	39.09	15	39.59	38.50	-2	20,670	-0.01%
2020/03/10	4	38.64	1	38.70	38.75	3	20,469	0.01%
2020/03/09	4	39.29	0	0.00	38.90	4	20,550	0.02%
2020/03/06	5	41.03	3	41.13	41.15	2	20,496	0.01%
2020/03/05	9	40.51	44	40.90	40.60	-35	20,648	-0.17%
2020/03/04	24	39.32	5	39.11	39.40	19	20,493	0.09%
2020/03/03	18	40.40	1	40.70	39.70	17	20,513	0.08%
2020/03/02	27	38.74	27	39.04	39.00	0	20,483	0.00%
2020/02/27	1	39.35	2	40.63	39.00	-1	20,539	0.00%
2020/02/26	26	42.16	0	0.00	41.35	26	20,352	0.13%
2020/02/25	0	0.00	8	43.35	43.45	-8	20,386	-0.04%
2020/02/24	13	43.30	1	43.00	43.65	12	20,577	0.06%
2020/02/21	7	43.94	7	43.76	43.75	0	20,871	0.00%
2020/02/20	34	43.93	39	43.77	44.05	-5	21,172	-0.02%
2020/02/19	19	43.01	1	43.45	42.85	18	21,259	0.08%
2020/02/18	16	43.39	12	43.25	43.10	4	21,748	0.02%
2020/02/17	16	43.15	26	43.36	43.25	-10	22,448	-0.04%
2020/02/14	11	43.40	11	43.59	43.10	0	23,240	0.00%
2020/02/13	34	43.77	1	44.60	43.20	33	24,558	0.13%
2020/02/12	9	42.87	31	43.90	44.60	-22	25,914	-0.08%
2020/02/11	5	41.62	25	41.61	41.85	-20	25,711	-0.08%
2020/02/10	9	39.33	10	39.55	39.75	-1	25,801	0.00%
2020/02/07	10	41.36	6	41.35	41.05	4	25,899	0.02%
2020/02/06	6	41.98	9	42.08	42.25	-3	26,299	-0.01%
2020/02/05	2	41.23	1	41.00	41.20	1	26,896	0.00%
2020/02/04	4	41.36	6	40.95	41.30	-2	27,189	-0.01%
2020/02/03	5	39.89	7	39.93	40.00	-2	27,672	-0.01%
2020/01/31	13	40.98	25	40.65	40.90	-12	28,052	-0.04%
2020/01/30	0	0.00	5	41.95	41.85	-5	28,072	-0.02%
2020/01/20	1	46.45	12	46.27	46.45	-11	28,233	-0.04%
2020/01/17	1	45.95	6	45.95	45.45	-5	28,649	-0.02%
2020/01/16	22	45.81	5	46.57	45.55	17	28,846	0.06%
2020/01/15	15	46.55	16	47.09	46.30	-1	28,983	0.00%
2020/01/14	11	46.34	10	46.75	46.80	1	29,176	0.00%
2020/01/13	21	46.25	14	46.56	46.35	7	29,078	0.02%
2020/01/10	4	45.38	11	45.46	45.65	-7	29,337	-0.02%
2020/01/09	13	44.93	51	45.32	45.20	-38	29,326	-0.13%
2020/01/08	1	41.80	3	43.30	43.40	-2	29,063	-0.01%
2020/01/07	10	42.41	55	42.96	43.20	-45	29,218	-0.15%
2020/01/06	47	42.24	11	42.07	41.65	36	29,767	0.12%
2020/01/03	71	45.13	12	43.90	43.85	59	29,727	0.20%
2020/01/02	25	46.50	31	46.55	47.00	-6	29,685	-0.02%
2019/12/31	11	45.00	12	45.23	45.10	-1	29,739	0.00%
2019/12/30	10	44.98	10	44.91	44.90	0	30,178	0.00%
2019/12/27	1	45.20	2	45.43	45.40	-1	30,544	0.00%
2019/12/26	12	45.23	0	0.00	45.15	12	31,259	0.04%
2019/12/25	25	46.04	43	46.80	46.40	-18	31,405	-0.06%
2019/12/24	0	0.00	16	46.37	46.25	-16	31,752	-0.05%
2019/12/23	83	46.09	44	46.25	45.90	39	31,981	0.12%
2019/12/20	0	0.00	70	46.65	46.80	-70	32,123	-0.22%
2019/12/19	19	46.40	21	46.27	45.90	-2	32,661	-0.01%
2019/12/18	35	46.61	4	46.00	46.00	31	33,134	0.09%
2019/12/17	30	47.99	0	0.00	47.90	30	33,154	0.09%
2019/12/16	1	45.45	10	46.58	47.90	-9	33,259	-0.03%
2019/12/13	26	47.51	0	0.00	45.80	26	33,304	0.08%
2019/12/12	2	48.25	87	48.32	48.75	-85	33,254	-0.26%
2019/12/10	11	47.75	11	48.19	48.30	0	33,920	0.00%
2019/12/09	38	48.38	43	48.33	47.75	-5	34,326	-0.01%
2019/12/06	19	47.79	0	0.00	47.45	19	34,645	0.05%
2019/12/05	9	47.89	31	47.95	47.95	-22	35,780	-0.06%
2019/12/04	8	47.25	11	47.01	46.90	-3	37,666	-0.01%
2019/12/03	26	48.64	0	0.00	48.45	26	39,329	0.07%
2019/12/02	6	48.10	17	48.96	49.90	-11	39,620	-0.03%
2019/11/29	6	48.83	2	48.95	48.95	4	39,645	0.01%
2019/11/28	99	49.49	82	49.54	49.40	17	39,863	0.04%
2019/11/27	5	50.08	0	0.00	50.00	5	41,176	0.01%
2019/11/26	31	50.05	40	50.62	50.50	-9	41,983	-0.02%
2019/11/25	25	49.95	60	49.92	49.60	-35	42,057	-0.08%
2019/11/22	41	49.32	12	49.78	49.50	29	42,338	0.07%
2019/11/21	22	49.88	16	49.73	49.50	6	42,736	0.01%
2019/11/20	10	49.78	16	50.35	50.60	-6	43,309	-0.01%
2019/11/19	15	50.45	16	51.59	50.60	-1	45,154	0.00%
2019/11/18	174	51.20	39	51.38	51.20	135	45,711	0.30%	大買/鉅額交易
2019/11/15	28	51.74	26	52.19	51.00	2	45,973	0.00%
2019/11/14	28	50.83	60	51.33	52.20	-32	46,146	-0.07%
2019/11/13	23	50.10	30	50.21	50.90	-7	46,986	-0.01%
2019/11/12	77	48.35	68	48.53	50.10	9	47,221	0.02%
2019/11/11	151	46.36	151	47.20	47.05	0	46,232	0.00%	大買/大賣/
2019/11/08	6	44.10	12	44.06	44.70	-6	44,678	-0.01%
2019/11/07	54	43.11	50	43.00	43.30	4	44,375	0.01%
2019/11/06	60	44.16	48	43.90	43.90	12	44,263	0.03%
2019/11/05	2	45.03	2	45.20	45.45	0	43,928	0.00%
2019/11/04	30	44.84	40	44.57	45.00	-10	43,667	-0.02%
2019/11/01	14	42.91	8	42.80	43.00	6	43,027	0.01%
2019/10/31	27	42.36	64	42.34	42.75	-37	42,830	-0.09%
2019/10/30	42	41.81	100	41.22	41.80	-58	42,219	-0.14%
2019/10/29	77	40.94	55	40.96	40.75	22	41,778	0.05%
2019/10/28	5	41.40	18	41.93	41.80	-13	41,663	-0.03%
2019/10/25	171	40.67	167	40.53	40.75	4	41,324	0.01%	大買/大賣/
2019/10/24	85	41.28	44	41.48	41.50	41	41,037	0.10%
2019/10/23	74	41.35	165	41.75	41.85	-91	41,300	-0.22%	大賣/
2019/10/22	146	41.56	61	41.49	40.95	85	42,375	0.20%	大買/
2019/10/21	19	41.08	5	41.46	41.30	14	43,052	0.03%
2019/10/18	40	40.89	149	41.46	41.30	-109	43,326	-0.25%	大賣/鉅額交易
2019/10/17	113	40.70	117	40.94	40.85	-4	43,947	-0.01%	大買/大賣/
2019/10/16	59	40.62	29	41.34	41.30	30	44,070	0.07%
2019/10/15	78	41.03	6	41.01	40.75	72	43,931	0.16%
2019/10/14	77	41.19	170	40.46	41.20	-93	44,038	-0.21%	大賣/
2019/10/09	87	38.93	27	38.75	38.60	60	43,419	0.14%
2019/10/08	15	38.08	35	38.79	38.95	-20	43,382	-0.05%
2019/10/07	44	38.40	48	38.45	38.15	-4	42,489	-0.01%
2019/10/04	45	37.56	32	37.92	37.90	13	41,966	0.03%
2019/10/03	159	37.07	215	37.23	37.70	-56	41,536	-0.13%	大買/大賣/
2019/10/02	19	35.66	161	37.14	37.80	-142	41,033	-0.35%	大賣/鉅額交易
2019/10/01	3	35.25	9	35.66	35.90	-6	40,230	-0.01%
2019/09/27	18	34.33	36	34.80	34.75	-18	39,831	-0.05%
2019/09/26	44	35.69	31	35.75	35.60	13	39,393	0.03%
2019/09/25	31	35.94	13	36.11	36.10	18	39,158	0.05%
2019/09/24	101	36.80	1	37.30	35.80	100	39,255	0.25%	大買/
2019/09/23	40	37.50	133	37.72	37.50	-93	38,966	-0.24%	大賣/
2019/09/20	65	36.93	25	37.26	36.85	40	38,463	0.10%
2019/09/19	30	36.86	21	36.92	36.95	9	37,999	0.02%
2019/09/18	73	36.65	15	36.92	36.50	58	37,726	0.15%
2019/09/17	59	36.95	10	36.81	36.70	49	37,174	0.13%
2019/09/16	36	36.07	53	36.35	36.25	-17	37,095	-0.05%
2019/09/12	21	35.80	18	36.01	35.85	3	36,562	0.01%
2019/09/11	26	35.38	25	35.79	35.55	1	36,167	0.00%
2019/09/10	69	35.67	43	35.70	35.70	26	35,595	0.07%
2019/09/09	68	36.03	68	35.90	35.55	0	35,065	0.00%
2019/09/06	29	37.37	21	37.28	37.00	8	34,262	0.02%
2019/09/05	40	35.04	25	35.79	36.60	15	32,356	0.05%
2019/09/04	23	32.66	27	32.82	33.30	-4	30,454	-0.01%
2019/09/03	0	0.00	5	32.55	32.10	-5	30,089	-0.02%
2019/09/02	2	31.93	0	0.00	32.50	2	29,806	0.01%
2019/08/30	75	32.35	49	32.88	32.10	26	29,435	0.09%
2019/08/29	31	31.67	159	31.81	32.15	-128	28,021	-0.46%	大賣/鉅額交易
2019/08/28	3	30.90	2	31.20	30.65	1	27,048	0.00%
2019/08/27	54	31.42	10	31.50	30.80	44	26,720	0.16%
2019/08/26	133	31.20	71	31.34	30.95	62	26,329	0.24%	大買/
2019/08/23	19	32.48	18	32.62	32.40	1	25,684	0.00%
2019/08/22	57	31.86	67	32.17	32.80	-10	24,986	-0.04%
2019/08/21	31	29.82	41	29.96	30.60	-10	22,932	-0.04%
2019/08/20	7	29.53	0	0.00	29.10	7	22,112	0.03%
2019/08/19	22	29.99	37	30.00	29.60	-15	21,683	-0.07%
2019/08/16	44	29.65	53	29.41	29.50	-9	21,065	-0.04%
2019/08/15	22	28.03	688	28.02	28.60	-666	19,576	-3.40%	大賣/鉅額交易
2019/08/14	0	0.00	164	27.69	27.50	-164	18,507	-0.89%	大賣/鉅額交易
2019/08/07	20	26.43	0	0.00	26.25	20	18,360	0.11%
2019/08/05	0	0.00	1	25.65	25.50	-1	18,274	-0.01%
2019/08/02	1	25.85	0	0.00	26.00	1	18,250	0.01%
2019/08/01	0	0.00	1	26.65	26.40	-1	18,095	-0.01%
2019/07/31	1	26.70	83	26.90	27.00	-82	17,994	-0.46%
2019/07/30	2	26.48	4	26.13	26.20	-2	17,759	-0.01%
2019/07/26	82	26.50	7	26.54	26.75	75	17,716	0.42%
2019/07/25	2	27.05	27	26.93	27.05	-25	17,541	-0.14%
2019/07/24	31	27.21	35	27.34	26.35	-4	17,125	-0.02%
2019/07/23	690	28.44	1	28.35	28.20	689	16,007	4.30%	大買/鉅額交易
2019/07/22	21	28.80	9	28.99	29.00	12	14,988	0.08%
2019/07/19	72	29.75	40	29.69	29.25	32	14,758	0.22%
2019/07/18	4	28.95	6	28.88	29.05	-2	14,620	-0.01%
2019/07/17	4	28.51	3	28.75	28.70	1	14,531	0.01%
2019/07/16	4	28.29	3	28.28	28.60	1	14,662	0.01%
2019/07/15	13	28.00	162	28.01	28.20	-149	14,314	-1.04%	大賣/鉅額交易
2019/07/12	0	0.00	7	27.10	27.10	-7	14,129	-0.05%
2019/07/11	4	25.85	10	25.95	25.95	-6	14,174	-0.04%
2019/07/10	3	26.37	0	0.00	26.30	3	14,850	0.02%
2019/07/09	1	26.45	2	26.05	26.20	-1	15,220	-0.01%
2019/07/08	6	26.53	0	0.00	26.40	6	16,078	0.04%
2019/07/05	4	26.75	20	26.73	26.70	-16	16,403	-0.10%
2019/07/04	0	0.00	2	26.88	26.90	-2	16,726	-0.01%
2019/07/03	50	26.85	3	26.83	26.65	47	16,980	0.28%
2019/07/02	1	26.55	30	26.67	26.65	-29	17,478	-0.17%
2019/07/01	9	26.80	13	26.60	26.60	-4	18,100	-0.02%
2019/06/28	57	26.21	2	26.13	26.05	55	18,963	0.29%
2019/06/27	5	25.91	15	25.64	26.00	-10	20,197	-0.05%
2019/06/26	4	25.30	2	25.35	25.35	2	20,600	0.01%
2019/06/25	8	25.35	0	0.00	25.30	8	20,709	0.04%
2019/06/21	44	26.10	35	26.05	25.95	9	20,896	0.04%
2019/06/20	2	25.40	102	25.35	25.35	-100	20,493	-0.49%	大賣/
2019/06/19	2	25.20	6	25.26	25.25	-4	20,503	-0.02%
2019/06/14	4	25.18	2	24.95	25.00	2	20,766	0.01%
2019/06/12	4	25.20	0	0.00	25.20	4	20,296	0.02%
2019/06/04	1	23.50	1	23.40	23.50	0	20,139	0.00%
2019/06/03	1	23.35	2	23.08	23.35	-1	20,228	0.00%
2019/05/31	10	22.95	3	23.08	23.15	7	20,259	0.03%
2019/05/29	3	22.18	1	22.30	22.05	2	20,338	0.01%
2019/05/28	4	23.35	1	22.60	22.60	3	20,280	0.01%
2019/05/27	6	22.73	1	23.15	23.15	5	20,272	0.02%
2019/05/24	2	23.43	2	23.18	23.00	0	20,291	0.00%
2019/05/23	1	23.20	1	23.65	23.70	0	20,268	0.00%
2019/05/17	1	23.75	0	0.00	23.75	1	21,337	0.00%
2019/05/16	1	23.95	1	24.50	23.65	0	21,310	0.00%
2019/05/15	0	0.00	5	23.80	23.95	-5	21,224	-0.02%
2019/05/14	7	23.09	10	23.08	23.50	-3	21,291	-0.01%
2019/05/13	3	23.15	1	23.25	23.10	2	21,387	0.01%
2019/05/10	7	24.36	5	24.70	24.00	2	21,375	0.01%
2019/05/09	5	24.51	0	0.00	24.35	5	21,316	0.02%
2019/05/08	4	24.40	5	24.67	25.00	-1	21,224	0.00%
2019/05/07	0	0.00	6	24.93	24.80	-6	21,241	-0.03%
2019/05/06	7	24.86	24	24.60	24.50	-17	21,236	-0.08%
2019/05/03	0	0.00	2	25.80	25.75	-2	20,972	-0.01%
2019/05/02	0	0.00	19	25.60	25.70	-19	20,975	-0.09%
2019/04/30	12	25.28	12	25.43	25.55	0	20,948	0.00%
2019/04/29	6	25.28	13	25.22	25.90	-7	20,870	-0.03%
2019/04/26	16	25.71	11	25.67	25.70	5	20,598	0.02%
2019/04/25	1	26.00	0	0.00	26.10	1	20,614	0.00%
2019/04/24	27	26.30	10	26.22	25.85	17	20,653	0.08%
2019/04/23	8	27.93	0	0.00	27.55	8	19,663	0.04%
2019/04/22	11	28.11	21	28.20	28.10	-10	19,327	-0.05%
2019/04/19	7	27.43	26	27.57	27.35	-19	18,894	-0.10%
2019/04/18	21	27.26	4	27.80	27.00	17	18,667	0.09%
2019/04/17	114	27.55	12	27.50	27.50	102	18,384	0.55%	大買/鉅額交易
2019/04/16	121	28.71	7	28.30	28.05	114	17,818	0.64%	大買/鉅額交易
2019/04/15	60	27.30	5	27.50	27.35	55	17,098	0.32%
2019/04/12	10	27.77	1	27.70	27.55	9	16,723	0.05%
2019/04/11	4	26.59	3	26.65	26.80	1	15,825	0.01%
2019/04/10	12	26.79	14	26.89	26.90	-2	15,437	-0.01%
2019/04/09	11	26.55	2	26.53	26.45	9	15,118	0.06%
2019/04/08	41	27.17	35	27.40	27.05	6	14,820	0.04%
2019/04/03	114	26.50	18	26.58	26.60	96	14,225	0.67%	大買/
2019/04/02	65	26.16	36	26.26	26.40	29	13,501	0.21%
2019/04/01	35	25.21	54	25.45	25.30	-19	12,231	-0.16%
2019/03/29	0	0.00	4	23.50	23.70	-4	10,574	-0.04%
2019/03/27	0	0.00	10	22.35	22.70	-10	10,028	-0.10%
2019/03/25	5	21.95	0	0.00	22.00	5	10,179	0.05%
2019/03/22	5	22.60	80	22.81	22.35	-75	10,200	-0.74%
2019/03/21	0	0.00	4	22.59	22.60	-4	10,207	-0.04%
2019/03/20	4	22.39	16	22.41	22.35	-12	10,283	-0.12%
2019/03/19	1	22.55	4	22.65	22.35	-3	10,382	-0.03%
2019/03/18	24	21.90	83	22.03	22.15	-59	10,457	-0.56%
2019/03/15	0	0.00	3	21.80	21.80	-3	10,411	-0.03%
2019/03/14	53	21.73	0	0.00	21.50	53	10,552	0.50%
2019/03/13	13	22.18	0	0.00	22.20	13	10,743	0.12%
2019/03/12	20	22.40	0	0.00	22.40	20	10,932	0.18%
2019/03/11	0	0.00	11	22.10	22.10	-11	11,167	-0.10%
2019/03/08	33	21.70	1	21.65	21.65	32	11,761	0.27%
2019/03/07	7	22.71	10	22.25	22.20	-3	11,895	-0.03%
2019/03/05	30	23.08	30	22.98	22.80	0	12,248	0.00%
2019/03/04	10	22.58	17	22.82	22.95	-7	12,222	-0.06%
2019/02/27	34	22.77	0	0.00	22.70	34	12,217	0.28%
2019/02/26	5	22.85	11	23.05	23.05	-6	12,267	-0.05%
2019/02/25	0	0.00	25	23.00	23.00	-25	12,418	-0.20%
2019/02/22	10	23.00	64	23.00	23.00	-54	12,358	-0.44%
2019/02/21	34	22.86	75	23.12	23.20	-41	12,366	-0.33%
2019/02/20	77	22.84	3	22.95	22.95	74	12,650	0.58%
2019/02/19	5	22.20	18	22.82	23.05	-13	12,561	-0.10%
2019/02/18	7	21.79	13	21.77	21.90	-6	11,968	-0.05%
2019/02/15	10	21.55	10	21.59	21.55	0	12,015	0.00%
2019/02/14	5	21.50	18	22.01	21.50	-13	12,021	-0.11%
2019/02/13	17	21.70	4	21.69	21.70	13	11,962	0.11%
2019/02/12	0	0.00	1	21.60	21.60	-1	12,446	-0.01%
2019/02/11	15	21.08	15	21.15	21.20	0	12,566	0.00%
2019/01/30	0	0.00	4	20.60	20.60	-4	12,660	-0.03%
2019/01/29	50	20.70	10	20.64	20.80	40	13,024	0.31%
2019/01/28	15	21.10	25	20.88	20.85	-10	13,415	-0.07%
2019/01/25	0	0.00	2	20.80	20.70	-2	13,626	-0.01%
2019/01/24	1	20.45	1	20.50	20.50	0	13,733	0.00%
2019/01/23	1	20.05	0	0.00	20.50	1	13,935	0.01%
2019/01/22	2	20.30	0	0.00	20.20	2	14,072	0.01%
2019/01/17	0	0.00	1	20.35	20.30	-1	14,486	-0.01%
2019/01/14	1	19.60	0	0.00	19.60	1	14,438	0.01%
2019/01/11	2	20.15	8	20.16	19.90	-6	14,692	-0.04%
2019/01/09	8	19.96	0	0.00	19.90	8	15,386	0.05%
2019/01/08	2	20.00	0	0.00	20.05	2	15,487	0.01%
2019/01/07	0	0.00	10	19.70	19.90	-10	15,621	-0.06%
2019/01/04	9	19.16	2	19.20	19.20	7	15,783	0.04%
2019/01/03	3	19.90	19	20.25	19.80	-16	15,907	-0.10%
2019/01/02	1	19.90	8	20.00	19.85	-7	16,019	-0.04%
2018/12/28	12	19.91	7	20.05	19.80	5	16,284	0.03%
2018/12/27	8	20.28	11	20.34	20.20	-3	16,852	-0.02%
2018/12/26	2	20.30	2	19.90	19.90	0	16,926	0.00%
2018/12/25	2	20.10	2	20.00	20.15	0	17,065	0.00%
2018/12/24	9	20.53	0	0.00	20.55	9	17,093	0.05%
2018/12/21	7	20.35	10	20.76	20.95	-3	17,410	-0.02%
2018/12/20	23	20.86	1	21.00	20.60	22	17,722	0.12%
2018/12/19	8	21.54	21	21.70	21.30	-13	17,714	-0.07%
2018/12/18	2	20.80	0	0.00	21.05	2	17,683	0.01%
2018/12/17	14	21.25	0	0.00	21.05	14	17,765	0.08%
2018/12/14	6	21.44	0	0.00	21.50	6	17,781	0.03%
2018/12/11	3	21.53	1	21.10	21.10	2	17,662	0.01%
2018/12/07	15	20.95	25	21.11	21.20	-10	17,651	-0.06%
2018/12/06	108	21.44	63	20.31	20.35	45	17,640	0.26%	大買/
2018/12/05	0	0.00	8	21.73	21.80	-8	17,458	-0.05%
2018/12/04	3	22.45	0	0.00	22.40	3	17,852	0.02%
2018/12/03	0	0.00	1	22.00	22.30	-1	17,951	-0.01%
2018/11/29	0	0.00	3	20.65	20.00	-3	17,294	-0.02%
2018/11/28	14	19.95	14	20.25	20.35	0	17,213	0.00%
2018/11/27	13	19.60	15	19.72	19.85	-2	17,126	-0.01%
2018/11/22	8	20.03	1	20.25	19.45	7	17,050	0.04%
2018/11/21	0	0.00	12	19.40	19.55	-12	16,899	-0.07%
2018/11/20	12	19.65	1	19.65	19.65	11	16,952	0.06%
2018/11/19	2	20.25	31	19.46	20.10	-29	17,034	-0.17%
2018/11/16	29	19.29	2	19.75	19.20	27	16,955	0.16%
2018/11/14	20	19.25	17	19.14	19.10	3	16,986	0.02%
2018/11/09	6	18.13	1	18.30	18.30	5	16,951	0.03%
2018/11/08	1	19.25	36	19.27	19.00	-35	16,502	-0.21%
2018/11/07	16	18.92	10	19.00	18.85	6	16,287	0.04%
2018/11/06	35	19.47	0	0.00	18.75	35	16,284	0.21%
2018/11/05	11	20.05	0	0.00	19.90	11	15,950	0.07%
2018/11/02	1	20.55	1	21.00	21.30	0	15,614	0.00%
2018/11/01	15	20.10	18	20.29	20.30	-3	15,470	-0.02%
2018/10/31	0	0.00	9	19.43	19.80	-9	15,696	-0.06%
2018/10/30	16	19.14	10	19.06	19.15	6	15,858	0.04%
2018/10/29	0	0.00	11	18.79	18.95	-11	16,107	-0.07%
2018/10/26	0	0.00	5	18.75	18.35	-5	16,437	-0.03%
2018/10/25	9	18.40	0	0.00	18.25	9	16,927	0.05%
2018/10/24	2	19.85	0	0.00	19.75	2	16,924	0.01%
2018/10/23	8	20.19	0	0.00	20.10	8	16,963	0.05%
2018/10/22	1	20.60	1	20.70	20.80	0	17,118	0.00%
2018/10/19	0	0.00	6	20.35	20.45	-6	17,055	-0.04%
2018/10/18	0	0.00	32	20.91	20.95	-32	17,019	-0.19%
2018/10/17	32	20.61	0	0.00	20.35	32	16,837	0.19%
2018/10/16	1	21.40	1	21.35	21.20	0	16,856	0.00%
2018/10/15	1	20.65	2	20.73	20.75	-1	16,972	-0.01%
2018/10/11	6	19.36	1	19.35	19.35	5	17,020	0.03%
2018/10/09	1	21.60	5	21.85	21.50	-4	17,107	-0.02%
2018/10/08	7	21.36	10	21.60	21.65	-3	17,213	-0.02%
2018/10/05	5	21.35	1	21.35	21.40	4	17,064	0.02%
2018/10/04	5	23.55	0	0.00	23.45	5	16,604	0.03%
2018/10/03	0	0.00	5	24.30	23.70	-5	16,650	-0.03%
2018/10/01	7	24.20	0	0.00	24.40	7	16,847	0.04%
2018/09/28	3	24.50	0	0.00	24.10	3	16,892	0.02%
2018/09/27	2	25.00	1	25.05	24.65	1	16,787	0.01%
2018/09/25	1	24.95	0	0.00	24.70	1	16,640	0.01%
2018/09/19	0	0.00	10	24.28	23.65	-10	16,559	-0.06%
2018/09/18	5	24.15	30	24.06	23.95	-25	16,537	-0.15%
2018/09/14	8	24.46	4	24.20	24.60	4	16,705	0.02%
2018/09/13	0	0.00	33	23.48	23.55	-33	16,891	-0.20%
2018/09/12	25	23.42	0	0.00	23.10	25	17,158	0.15%
2018/09/11	8	23.63	49	23.91	23.85	-41	17,449	-0.23%
2018/09/10	32	23.68	55	23.40	23.30	-23	18,032	-0.13%
2018/09/07	16	27.21	0	0.00	25.85	16	19,104	0.08%
2018/09/06	15	28.05	0	0.00	28.00	15	21,158	0.07%
2018/09/05	0	0.00	22	27.94	27.85	-22	22,206	-0.10%
2018/09/04	14	28.06	0	0.00	27.90	14	22,719	0.06%
2018/09/03	21	28.83	12	28.55	28.55	9	22,715	0.04%
2018/08/31	10	28.95	35	29.39	29.40	-25	22,722	-0.11%
2018/08/30	17	29.09	5	28.95	29.10	12	22,854	0.05%
2018/08/29	1	28.90	41	29.20	29.10	-40	22,947	-0.17%
2018/08/28	21	29.09	26	29.03	28.90	-5	23,098	-0.02%
2018/08/27	6	28.73	136	28.99	29.25	-130	23,249	-0.56%	大賣/鉅額交易
2018/08/24	179	28.69	45	28.79	28.80	134	23,183	0.58%	大買/鉅額交易
2018/08/23	6	28.98	91	28.44	28.95	-85	23,073	-0.37%
2018/08/22	18	27.53	43	27.61	27.60	-25	22,828	-0.11%
2018/08/21	26	27.05	46	27.23	27.20	-20	22,932	-0.09%
2018/08/20	43	28.59	0	0.00	27.40	43	23,086	0.19%
2018/08/17	23	29.22	5	29.69	29.00	18	22,995	0.08%
2018/08/16	1	29.15	5	29.30	29.05	-4	23,348	-0.02%
2018/08/15	16	29.90	0	0.00	29.35	16	23,421	0.07%
2018/08/14	9	29.81	21	30.21	30.50	-12	23,514	-0.05%
2018/08/13	22	30.33	30	29.80	29.85	-8	23,716	-0.03%
2018/08/10	15	31.40	0	0.00	31.10	15	23,821	0.06%
2018/08/09	20	31.53	10	31.60	31.50	10	23,939	0.04%
2018/08/08	39	32.00	19	32.01	31.90	20	24,118	0.08%
2018/08/07	23	32.69	23	32.01	32.00	0	24,418	0.00%
2018/08/06	31	32.47	230	32.66	33.00	-199	24,297	-0.82%	大賣/鉅額交易
2018/08/03	174	32.24	22	32.93	32.00	152	24,510	0.62%	大買/鉅額交易
2018/08/02	42	32.26	22	32.30	32.20	20	24,651	0.08%
2018/08/01	11	31.27	205	31.52	32.20	-194	25,327	-0.77%	大賣/鉅額交易
2018/07/31	130	30.54	60	30.88	30.40	70	25,290	0.28%	大買/
2018/07/30	72	30.70	12	30.50	30.40	60	25,140	0.24%
2018/07/27	3	30.38	90	30.64	30.90	-87	25,161	-0.35%
2018/07/26	0	0.00	35	30.25	30.25	-35	25,300	-0.14%
2018/07/25	1	29.20	30	29.87	30.00	-29	25,565	-0.11%
2018/07/24	1	29.45	16	29.44	29.35	-15	25,400	-0.06%
2018/07/23	15	29.27	0	0.00	29.05	15	25,313	0.06%
2018/07/20	10	30.40	22	30.68	30.25	-12	25,076	-0.05%
2018/07/19	14	29.88	1	30.00	29.95	13	24,901	0.05%
2018/07/18	1	29.65	37	29.62	30.10	-36	24,931	-0.14%
2018/07/17	23	29.53	0	0.00	29.10	23	24,825	0.09%
2018/07/16	79	30.31	4	30.05	30.00	75	24,839	0.30%
2018/07/13	12	30.96	0	0.00	31.00	12	24,691	0.05%
2018/07/12	4	30.58	19	30.86	31.00	-15	24,774	-0.06%
2018/07/11	34	30.77	25	30.70	30.75	9	24,952	0.04%
2018/07/10	18	30.47	30	30.52	30.35	-12	25,171	-0.05%
2018/07/09	4	30.81	1	31.05	31.15	3	26,232	0.01%
2018/07/06	3	30.70	3	30.95	30.80	0	26,899	0.00%
2018/07/05	8	31.67	0	0.00	30.65	8	26,945	0.03%
2018/07/04	30	32.07	9	31.77	31.95	21	26,993	0.08%
2018/07/03	6	32.60	15	33.00	32.50	-9	27,117	-0.03%
2018/07/02	3	32.30	10	32.50	32.55	-7	26,962	-0.03%
2018/06/29	13	32.04	16	32.11	32.35	-3	27,093	-0.01%
2018/06/28	16	31.81	0	0.00	31.65	16	27,009	0.06%
2018/06/27	12	32.95	16	32.50	32.30	-4	26,950	-0.01%
2018/06/26	2	32.00	40	32.30	32.55	-38	26,929	-0.14%
2018/06/25	8	33.08	3	33.08	33.00	5	26,886	0.02%
2018/06/22	33	33.52	7	33.41	33.15	26	26,980	0.10%
2018/06/21	33	35.28	23	35.07	34.60	10	26,896	0.04%
2018/06/20	10	34.49	155	35.50	35.60	-145	26,861	-0.54%	大賣/鉅額交易
2018/06/19	249	35.63	2	36.23	34.90	247	26,765	0.92%	大買/鉅額交易
2018/06/15	227	37.95	12	38.43	37.70	215	26,255	0.82%	大買/鉅額交易
2018/06/14	41	38.61	19	38.07	38.90	22	24,915	0.09%
2018/06/13	2	35.50	36	34.98	35.40	-34	22,937	-0.15%
2018/06/12	14	33.88	65	34.03	33.80	-51	22,031	-0.23%
2018/06/11	26	32.91	15	32.90	32.75	11	21,673	0.05%
2018/06/08	36	33.50	0	0.00	33.40	36	21,921	0.16%
2018/06/07	19	33.87	0	0.00	33.65	19	22,377	0.08%
2018/06/06	11	34.48	2	34.55	34.55	9	22,251	0.04%
2018/06/05	2	34.20	1	34.65	34.15	1	22,400	0.00%
2018/06/04	3	34.22	97	34.56	34.90	-94	22,455	-0.42%
2018/06/01	12	33.66	70	33.74	33.70	-58	22,512	-0.26%
2018/05/31	20	33.64	15	34.22	33.60	5	22,802	0.02%
2018/05/30	12	33.66	2	33.80	33.55	10	23,288	0.04%
2018/05/29	55	34.56	21	34.90	34.50	34	23,391	0.15%
2018/05/28	60	34.84	196	35.12	34.95	-136	23,570	-0.58%	大賣/鉅額交易
2018/05/25	26	34.24	20	34.28	34.20	6	23,415	0.03%
2018/05/24	13	34.18	84	34.34	34.45	-71	23,628	-0.30%
2018/05/23	11	33.29	16	33.68	33.15	-5	23,605	-0.02%
2018/05/22	15	33.46	17	33.51	33.40	-2	23,453	-0.01%
2018/05/21	13	33.77	44	33.64	33.80	-31	23,377	-0.13%
2018/05/18	161	32.88	21	33.60	32.70	140	23,167	0.60%	大買/鉅額交易
2018/05/17	11	32.95	15	33.26	33.30	-4	23,090	-0.02%
2018/05/16	49	33.42	11	33.16	33.10	38	23,046	0.16%
2018/05/15	100	34.22	23	34.54	33.80	77	22,957	0.34%
2018/05/14	11	34.14	15	34.41	34.15	-4	23,036	-0.02%
2018/05/11	7	34.00	17	34.67	34.10	-10	23,132	-0.04%
2018/05/10	15	34.03	11	34.08	33.80	4	22,666	0.02%
2018/05/09	58	33.68	39	33.56	33.20	19	22,350	0.09%
2018/05/08	32	32.90	202	32.86	32.80	-170	21,464	-0.79%	大賣/鉅額交易
2018/05/07	1	31.10	1	31.30	30.95	0	21,176	0.00%
2018/05/04	14	31.65	25	31.37	30.95	-11	21,506	-0.05%
2018/05/03	77	31.67	42	31.83	31.75	35	22,074	0.16%
2018/05/02	0	0.00	8	31.03	31.35	-8	21,805	-0.04%
2018/04/30	14	29.76	12	29.85	29.75	2	21,501	0.01%
2018/04/27	10	29.40	9	29.28	29.30	1	21,559	0.00%
2018/04/26	16	29.34	6	29.96	29.00	10	21,626	0.05%
2018/04/25	8	30.00	11	30.18	30.10	-3	21,588	-0.01%
2018/04/24	31	30.01	21	30.01	30.00	10	21,592	0.05%
2018/04/23	10	31.71	1	31.60	31.00	9	21,465	0.04%
2018/04/20	5	32.01	48	32.90	32.10	-43	21,387	-0.20%
2018/04/18	2	32.20	0	0.00	31.70	2	21,291	0.01%
2018/04/17	32	32.09	87	31.68	31.45	-55	21,209	-0.26%
2018/04/16	23	32.76	19	33.10	32.65	4	21,189	0.02%
2018/04/13	129	32.76	121	33.21	33.05	8	21,166	0.04%	大買/大賣/
2018/04/12	149	30.60	152	30.56	31.35	-3	20,249	-0.01%	大買/大賣/
2018/04/11	35	29.03	0	0.00	28.50	35	19,771	0.18%
2018/04/10	9	29.15	49	29.49	29.40	-40	19,800	-0.20%
2018/04/09	66	29.31	0	0.00	29.00	66	19,934	0.33%
2018/04/03	5	30.16	5	30.05	30.20	0	19,923	0.00%
2018/04/02	61	30.69	25	30.56	30.45	36	20,214	0.18%
2018/03/31	20	29.68	20	29.85	30.05	0	20,072	0.00%
2018/03/29	10	29.95	40	29.98	30.00	-30	20,387	-0.15%
2018/03/28	5	30.20	0	0.00	29.90	5	20,561	0.02%
2018/03/27	10	31.13	15	31.22	30.95	-5	20,417	-0.02%
2018/03/26	17	30.28	16	30.43	30.65	1	20,355	0.00%
2018/03/23	57	30.87	52	30.50	30.50	5	20,233	0.02%
2018/03/22	25	31.58	26	31.95	32.00	-1	19,980	-0.01%
2018/03/21	5	31.65	8	31.56	31.55	-3	19,663	-0.02%
2018/03/20	33	30.43	30	30.73	30.60	3	19,418	0.02%
2018/03/19	48	31.48	27	31.26	31.10	21	19,183	0.11%
2018/03/16	20	32.35	4	32.30	32.15	16	18,762	0.09%
2018/03/15	21	32.99	10	32.75	32.60	11	18,777	0.06%
2018/03/14	10	33.40	46	33.53	33.20	-36	18,836	-0.19%
2018/03/13	41	33.09	30	33.04	32.95	11	18,651	0.06%
2018/03/12	19	32.36	10	32.20	32.25	9	18,307	0.05%
2018/03/09	15	32.62	39	32.33	31.90	-24	18,457	-0.13%
2018/03/08	12	32.00	43	32.42	32.25	-31	18,686	-0.17%
2018/03/07	59	32.51	60	31.94	31.85	-1	18,602	-0.01%
2018/03/06	73	33.00	1	32.80	32.80	72	18,614	0.39%
2018/03/05	127	34.06	40	33.19	33.10	87	18,739	0.46%	大買/
2018/03/02	5	33.59	23	34.61	34.70	-18	18,481	-0.10%
2018/03/01	54	33.83	73	34.53	33.85	-19	18,503	-0.10%
2018/02/27	83	34.54	10	35.33	34.00	73	18,561	0.39%
2018/02/26	37	35.34	0	0.00	34.80	37	19,253	0.19%
2018/02/23	20	33.85	111	35.01	35.85	-91	19,068	-0.48%	大賣/
2018/02/22	46	33.32	15	33.35	33.30	31	19,016	0.16%
2018/02/21	4	34.16	8	33.76	33.80	-4	19,254	-0.02%
2018/02/12	11	33.32	0	0.00	33.05	11	19,375	0.06%
2018/02/08	0	0.00	5	34.34	34.30	-5	19,637	-0.03%
2018/02/07	0	0.00	2	35.70	34.95	-2	19,961	-0.01%
2018/02/06	14	36.09	10	34.20	34.65	4	20,642	0.02%
2018/02/05	50	37.10	14	36.71	37.20	36	20,457	0.18%
2018/02/02	9	36.06	7	36.23	35.85	2	20,599	0.01%
2018/02/01	26	36.12	22	35.46	35.65	4	21,815	0.02%
2018/01/31	20	36.23	15	36.20	36.20	5	22,319	0.02%
2018/01/30	4	37.08	4	37.24	37.15	0	22,530	0.00%
2018/01/29	11	35.70	57	36.02	36.45	-46	23,005	-0.20%
2018/01/26	82	35.53	42	35.51	34.90	40	23,509	0.17%
2018/01/25	15	38.37	10	38.87	38.00	5	22,966	0.02%
2018/01/24	5	38.15	10	38.25	38.25	-5	23,424	-0.02%
2018/01/23	5	38.72	25	39.42	38.50	-20	23,505	-0.09%
2018/01/22	21	38.84	15	38.63	39.15	6	23,584	0.03%
2018/01/19	10	38.13	13	38.61	38.75	-3	23,547	-0.01%
2018/01/18	16	38.64	9	39.05	38.30	7	23,471	0.03%
2018/01/17	10	38.83	10	38.70	38.70	0	23,421	0.00%
2018/01/16	23	38.55	30	39.10	39.20	-7	23,463	-0.03%
2018/01/15	29	39.32	31	39.55	38.90	-2	23,448	-0.01%
2018/01/12	23	39.29	40	39.18	39.60	-17	23,531	-0.07%
2018/01/11	16	38.28	52	38.23	38.20	-36	23,511	-0.15%
2018/01/10	49	38.49	13	38.00	38.00	36	23,773	0.15%
2018/01/09	73	40.29	15	39.65	39.65	58	23,536	0.25%
2018/01/08	21	41.81	48	41.87	41.80	-27	23,289	-0.12%
2018/01/05	20	40.73	26	40.75	40.80	-6	22,986	-0.03%
2018/01/04	28	39.83	8	40.01	40.00	20	22,763	0.09%
2018/01/03	33	39.10	34	39.05	39.00	-1	22,867	0.00%
2018/01/02	21	39.39	3	40.03	40.00	18	22,745	0.08%

〈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

陽信券商分點個股進出
陽信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

陽信 券商分點個股進出 陽信 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

陽信券商分點個股進出
陽信券商分點全部個股操作績效/獲利分析