華通 (2313)-群益金鼎-中山券商分點個股進出

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
74.3
漲跌
▲1.4
漲幅
+1.92%
成交量
14,244張
產業
上市電子零組件類股
1852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－群益金鼎-中山券商分點個股進出

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

群益金鼎-中山券商分點個股進出
群益金鼎-中山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
2024/04/24	11	74.21	3	74.40	74.30	8	29,751	0.03%
2024/04/22	1	75.30	2	75.30	73.80	-1	29,948	0.00%
2024/04/19	2	76.65	12	75.99	76.10	-10	29,858	-0.03%
2024/04/17	1	76.90	0	0.00	78.00	1	29,828	0.00%
2024/04/16	7	77.07	2	78.20	76.60	5	29,938	0.02%
2024/04/15	1	79.40	0	0.00	79.70	1	29,832	0.00%
2024/04/12	13	81.62	1	81.70	81.90	12	29,842	0.04%
2024/04/11	3	80.27	2	81.40	80.20	1	29,737	0.00%
2024/04/10	5	83.00	5	81.80	81.80	0	29,707	0.00%
2024/04/09	12	81.38	10	82.41	81.40	2	29,710	0.01%
2024/04/08	13	83.82	21	84.24	83.50	-8	29,554	-0.03%
2024/04/03	0	0.00	1	80.20	79.60	-1	29,085	0.00%
2024/04/02	0	0.00	69	80.28	80.20	-69	29,292	-0.24%
2024/04/01	36	79.79	3	81.20	79.20	33	29,279	0.11%
2024/03/29	0	0.00	4.2	80.25	80.40	-4.2	29,170	-0.01%
2024/03/28	0	0.00	7	78.49	78.20	-7	29,054	-0.02%
2024/03/27	0	0.00	6	78.25	77.70	-6	29,268	-0.02%
2024/03/26	33	78.74	3	76.30	75.90	30	29,380	0.10%
2024/03/25	10	79.79	10	80.92	80.00	0	29,320	0.00%
2024/03/22	30	79.40	3	79.70	79.50	27	29,473	0.09%
2024/03/21	42	79.64	7	79.94	79.40	35	29,535	0.12%
2024/03/20	16	79.81	7	78.71	78.40	9	29,906	0.03%
2024/03/19	21	82.07	4	81.35	81.00	17	31,496	0.05%
2024/03/18	2	82.05	5	80.34	82.10	-3	32,411	-0.01%
2024/03/15	3	77.60	1	77.60	77.70	2	32,922	0.01%
2024/03/14	6	79.12	9	78.92	78.70	-3	32,926	-0.01%
2024/03/13	6	80.92	35	81.89	81.20	-29	32,844	-0.09%
2024/03/12	36	83.96	16	82.93	82.40	20	32,839	0.06%
2024/03/11	73	80.78	350	80.75	82.00	-277	31,964	-0.87%	大賣/鉅額交易
2024/03/08	17	76.26	6	77.28	75.60	11	30,884	0.04%
2024/03/07	23.2	78.42	64	77.23	76.20	-40.8	31,035	-0.13%
2024/03/06	9	77.48	6	77.95	77.60	3	30,914	0.01%
2024/03/05	1	76.50	23	76.86	76.40	-22	31,431	-0.07%
2024/03/04	10	77.45	32	77.51	77.00	-22	32,972	-0.07%
2024/03/01	9	74.13	5	74.00	74.30	4	34,387	0.01%
2024/02/29	6	75.58	8	75.90	76.10	-2	35,913	-0.01%
2024/02/27	24	75.27	114	78.54	75.40	-90	37,024	-0.24%	大賣/
2024/02/26	4	78.20	8	78.10	77.20	-4	37,017	-0.01%
2024/02/23	40	79.39	39	79.29	78.40	1	37,294	0.00%
2024/02/22	22	77.81	32.5	76.53	80.10	-10.5	37,042	-0.03%
2024/02/21	0	0.00	1	71.60	72.90	-1	36,963	0.00%
2024/02/20	6	73.40	1	73.00	72.70	5	37,178	0.01%
2024/02/19	4	72.40	1	71.10	71.00	3	37,102	0.01%
2024/02/16	4.1	71.49	12.1	71.33	72.00	-8	37,364	-0.02%
2024/02/15	0.2	71.55	10	73.30	71.00	-9.8	37,615	-0.03%
2024/02/05	10	71.42	19	70.57	71.60	-9	38,983	-0.02%
2024/02/02	15	70.97	4	70.80	70.20	11	40,232	0.03%
2024/01/31	1	69.40	0	0.00	69.50	1	40,454	0.00%
2024/01/29	4	69.10	5	70.00	71.00	-1	40,656	0.00%
2024/01/26	5	69.36	0	0.00	69.00	5	40,985	0.01%
2024/01/25	5	70.70	6.1	70.17	69.80	-1.1	41,188	0.00%
2024/01/24	26.1	70.20	25	70.87	70.40	1.1	40,982	0.00%
2024/01/23	1	68.60	6.3	69.68	69.70	-5.3	40,968	-0.01%
2024/01/22	1	67.10	2	67.70	66.90	-1	40,683	0.00%
2024/01/19	0.2	67.02	0	0.00	67.40	0.2	40,499	0.00%
2024/01/18	5	65.36	2	66.45	65.50	3	40,505	0.01%
2024/01/17	1.1	69.04	0.1	68.70	68.00	1	40,429	0.00%
2024/01/16	0.1	67.35	2	69.40	69.50	-2	40,321	0.00%
2024/01/15	1	67.50	0	0.00	67.90	1	40,266	0.00%
2024/01/12	2	66.35	3.3	66.98	66.40	-1.3	40,339	0.00%
2024/01/11	0	0.00	9	67.30	67.30	-9	40,304	-0.02%
2024/01/08	5	68.78	3	68.93	69.00	2	41,031	0.00%
2024/01/05	0	0.00	80	69.50	69.20	-80	41,117	-0.19%
2024/01/04	8	69.49	32	69.15	69.00	-24	41,422	-0.06%
2024/01/03	2	68.40	2	68.70	69.00	0	41,492	0.00%
2024/01/02	2.1	69.65	4.3	69.33	69.20	-2.2	41,369	-0.01%
2023/12/29	106.2	70.61	5.5	70.59	70.70	100.7	41,584	0.24%	大買/
2023/12/28	7.2	71.70	1.5	71.47	70.80	5.7	41,629	0.01%
2023/12/27	0.6	72.80	3	72.07	72.80	-2.4	41,882	-0.01%
2023/12/26	302	72.52	2	72.70	72.50	300	42,037	0.71%	大買/鉅額交易
2023/12/25	2	73.30	1	72.20	71.50	1	42,320	0.00%
2023/12/22	7	73.56	12.5	72.18	72.10	-5.5	42,424	-0.01%
2023/12/21	3	72.20	6	73.15	73.30	-3	42,481	-0.01%
2023/12/20	4.5	72.00	6	71.47	72.00	-1.5	42,524	0.00%
2023/12/19	15	70.75	2.3	70.83	70.90	12.7	42,868	0.03%
2023/12/18	18	72.27	9	72.18	71.60	9	43,549	0.02%
2023/12/15	21	74.02	18	73.76	72.90	3	44,545	0.01%
2023/12/14	37.5	75.11	30	75.04	74.50	7.5	46,545	0.02%
2023/12/13	27	72.76	17	73.52	74.40	10	46,806	0.02%
2023/12/12	51.2	71.74	46	71.39	70.90	5.2	47,561	0.01%
2023/12/11	6	69.85	5	68.90	69.00	1	47,292	0.00%
2023/12/08	216	70.04	222	69.00	69.00	-6	47,602	-0.01%	大買/大賣/
2023/12/07	3	69.90	26	69.21	69.20	-23	48,515	-0.05%
2023/12/06	6	71.32	44	71.10	71.10	-38	48,288	-0.08%
2023/12/05	0	0.00	9.3	71.93	71.90	-9.3	48,248	-0.02%
2023/12/04	18.3	74.28	3	73.23	72.90	15.3	48,965	0.03%
2023/12/01	207	72.10	218.2	72.10	72.10	-11.2	50,497	-0.02%	大買/大賣/
2023/11/30	196	73.42	166	72.55	73.30	30	49,705	0.06%	大買/大賣/
2023/11/29	225	75.20	123.3	75.59	74.80	101.7	48,693	0.21%	大買/大賣/鉅額交易
2023/11/28	23.2	72.51	37.1	73.48	74.20	-13.9	46,827	-0.03%
2023/11/27	6	68.80	72.4	69.34	69.70	-66.4	44,777	-0.15%
2023/11/24	19	65.98	27.1	66.90	67.60	-8.1	42,790	-0.02%
2023/11/22	37	64.44	19	64.45	64.70	18	40,597	0.04%
2023/11/21	64	65.25	96.6	64.65	64.50	-32.6	39,860	-0.08%
2023/11/20	89	61.91	39	61.54	63.00	50	38,050	0.13%
2023/11/17	4.1	58.14	19	58.74	59.00	-14.9	36,572	-0.04%
2023/11/16	6	57.38	19	56.89	57.20	-13	36,094	-0.04%
2023/11/15	20	58.30	9	57.86	57.10	11	35,884	0.03%
2023/11/14	54	57.97	7	57.63	57.70	47	35,570	0.13%
2023/11/13	47.2	59.56	36	58.89	59.10	11.2	35,109	0.03%
2023/11/10	41	57.14	32	57.85	57.20	9	33,434	0.03%
2023/11/09	2	54.80	4	55.05	54.80	-2	31,750	-0.01%
2023/11/08	3	54.80	2	55.30	54.90	1	31,548	0.00%
2023/11/07	1	54.40	40.1	54.50	54.40	-39.1	31,258	-0.12%
2023/11/06	2	53.95	0	0.00	53.90	2	31,127	0.01%
2023/11/03	1	55.60	0	0.00	54.40	1	30,839	0.00%
2023/11/02	1	54.10	1	54.00	54.10	0	30,609	0.00%
2023/11/01	0	0.00	1	53.40	52.70	-1	30,568	0.00%
2023/10/31	12	54.47	10	53.09	52.80	2	30,502	0.01%
2023/10/30	4	53.10	0	0.00	53.50	4	30,046	0.01%
2023/10/27	0	0.00	8	52.00	52.20	-8	29,963	-0.03%
2023/10/26	1	52.20	2	52.40	52.20	-1	30,052	0.00%
2023/10/25	2	53.80	1	53.70	53.70	1	29,867	0.00%
2023/10/23	10	52.56	1	52.10	52.70	9	29,641	0.03%
2023/10/20	5	51.38	4	50.90	52.10	1	29,565	0.00%
2023/10/19	1	52.10	0	0.00	52.30	1	29,457	0.00%
2023/10/18	2	53.20	5	52.46	52.10	-3	29,411	-0.01%
2023/10/17	12.5	54.80	12	55.27	53.90	0.5	29,148	0.00%
2023/10/16	2.1	53.59	0	0.00	53.30	2.1	28,656	0.01%
2023/10/12	8	54.20	7	54.17	54.20	1	29,327	0.00%
2023/10/11	1.1	52.42	7	52.64	52.20	-5.9	28,844	-0.02%
2023/10/06	1.3	52.52	0	0.00	51.80	1.3	28,703	0.00%
2023/10/05	9.3	52.99	6	52.60	52.60	3.3	28,592	0.01%
2023/10/04	4.2	51.88	13	52.22	52.10	-8.8	28,224	-0.03%
2023/10/03	9.1	52.07	0	0.00	52.00	9.1	28,024	0.03%
2023/10/02	3	53.93	4	54.28	54.30	-1	27,611	0.00%
2023/09/28	10	53.35	9	53.11	53.00	1	27,410	0.00%
2023/09/27	8	54.16	2	53.70	53.80	6	27,321	0.02%
2023/09/26	14	54.74	5.4	55.56	54.30	8.6	26,988	0.03%
2023/09/25	21	55.29	24.2	54.79	54.70	-3.2	26,553	-0.01%
2023/09/22	13.2	54.75	16	55.00	55.60	-2.8	26,212	-0.01%
2023/09/21	5.8	55.37	31	55.50	55.50	-25.2	25,657	-0.10%
2023/09/20	11	57.08	14	56.87	56.60	-3	24,776	-0.01%
2023/09/19	60.4	58.84	59	58.32	56.90	1.4	23,512	0.01%
2023/09/18	52	56.84	18.5	57.63	57.60	33.5	20,843	0.16%
2023/09/15	48	53.44	79	54.50	54.40	-31	18,459	-0.17%
2023/09/14	5	50.64	9	50.57	50.80	-4	16,435	-0.02%
2023/09/13	15	50.30	11	50.26	50.40	4	15,673	0.03%
2023/09/12	27	50.64	22	50.38	50.80	5	15,093	0.03%
2023/09/11	10	48.76	5	48.40	48.20	5	13,942	0.04%
2023/09/08	11.5	48.79	30	48.63	48.85	-18.5	13,491	-0.14%
2023/09/07	43	49.52	27	49.30	48.80	16	13,015	0.12%
2023/09/06	32.6	49.69	40.2	49.45	50.40	-7.6	11,877	-0.06%
2023/09/05	0	0.00	5	46.00	46.10	-5	9,507	-0.05%
2023/08/31	2.1	46.35	4	45.35	45.30	-1.9	9,583	-0.02%
2023/08/30	0	0.00	105	45.06	44.95	-105	9,402	-1.12%	大賣/鉅額交易
2023/08/29	0.1	43.90	2	44.00	44.10	-2	9,466	-0.02%
2023/08/25	0	0.00	5	43.60	43.50	-5	9,605	-0.05%
2023/08/24	12	43.71	0	0.00	43.70	12	9,731	0.12%
2023/08/23	2	43.45	0	0.00	43.45	2	9,875	0.02%
2023/08/22	2	42.50	0	0.00	42.75	2	10,159	0.02%
2023/08/18	32	43.16	0	0.00	42.55	32	10,314	0.31%
2023/08/16	0.5	43.40	0	0.00	43.50	0.5	10,462	0.00%
2023/08/15	0	0.00	0.1	44.00	44.00	-0.1	10,626	0.00%
2023/08/14	43	44.44	0	0.00	43.60	43	10,661	0.40%
2023/08/11	30	44.67	0	0.00	44.70	30	10,691	0.28%
2023/08/09	0.1	46.00	0	0.00	46.00	0.1	10,677	0.00%
2023/08/08	0.1	47.13	0	0.00	45.90	0.1	10,711	0.00%
2023/08/07	0	0.00	3	46.28	46.45	-3	10,484	-0.03%
2023/08/04	1	44.80	0	0.00	44.40	1	10,243	0.01%
2023/08/01	3	45.05	0	0.00	45.00	3	10,265	0.03%
2023/07/27	0	0.00	3	45.05	45.05	-3	10,160	-0.03%
2023/07/26	0	0.00	40	45.27	45.05	-40	10,120	-0.40%
2023/07/25	0.1	46.00	0	0.00	45.95	0.1	10,081	0.00%
2023/07/24	1	45.15	29	44.98	44.65	-28	10,070	-0.28%
2023/07/21	10	45.25	10	44.80	45.00	0	10,087	0.00%
2023/07/20	23	45.34	2	45.50	45.45	21	10,106	0.21%
2023/07/19	44	46.73	1	47.00	45.70	43	10,253	0.42%
2023/07/18	13	47.90	1	48.80	48.10	12	10,109	0.12%
2023/07/17	51	46.30	77	47.47	48.50	-26	9,815	-0.26%
2023/07/13	1	45.85	2	46.55	45.70	-1	9,333	-0.01%
2023/07/12	0	0.00	1	45.80	45.75	-1	9,272	-0.01%
2023/07/10	5.3	44.86	0	0.00	44.85	5.3	9,478	0.06%
2023/07/07	0	0.00	1	45.60	45.60	-1	9,657	-0.01%
2023/07/06	0	46.05	16	45.85	45.50	-16	9,681	-0.17%
2023/07/05	3	45.73	10	46.01	46.10	-7	9,675	-0.07%
2023/07/04	0	0.00	1	44.85	44.95	-1	9,335	-0.01%
2023/07/03	2	44.85	8	44.86	44.90	-6	9,327	-0.06%
2023/06/30	16	44.75	8	44.71	44.40	8	9,374	0.09%
2023/06/29	8	45.25	0	0.00	44.80	8	9,460	0.08%
2023/06/27	0	0.00	3	44.07	44.10	-3	9,185	-0.03%
2023/06/20	0	0.00	2	43.35	43.30	-2	9,402	-0.02%
2023/06/19	0	0.00	15	43.30	43.25	-15	9,480	-0.16%
2023/06/16	1	43.35	3	43.20	43.45	-2	9,512	-0.02%
2023/06/15	1	43.25	0	0.00	43.40	1	9,480	0.01%
2023/06/14	2	43.70	12	43.79	43.65	-10	9,525	-0.10%
2023/06/13	18	43.37	1	43.35	43.80	17	9,712	0.18%
2023/06/12	2	43.75	0	0.00	43.80	2	9,732	0.02%
2023/06/09	3	43.90	0	0.00	44.20	3	9,784	0.03%
2023/06/08	4	43.99	0	0.00	44.05	4	9,938	0.04%
2023/06/07	3	44.05	0	0.00	44.10	3	10,081	0.03%
2023/06/06	0	0.00	2	44.55	44.50	-2	10,034	-0.02%
2023/06/02	0	0.00	2	44.50	44.35	-2	10,128	-0.02%
2023/06/01	4	44.39	6	44.23	44.45	-2	10,087	-0.02%
2023/05/31	2	43.93	2	44.28	44.10	0	10,077	0.00%
2023/05/30	4	43.96	5	44.11	44.10	-1	10,040	-0.01%
2023/05/29	18	44.56	10	44.19	44.30	8	9,999	0.08%
2023/05/26	4	43.75	9	44.02	44.25	-5	9,907	-0.05%
2023/05/25	5	42.50	2	43.08	43.35	3	9,676	0.03%
2023/05/24	1	42.60	0	0.00	42.60	1	9,602	0.01%
2023/05/23	3	42.18	0	0.00	42.20	3	9,612	0.03%
2023/05/22	1	43.05	0	0.00	42.75	1	9,467	0.01%
2023/05/19	2	42.75	68	42.49	43.50	-66	9,372	-0.70%
2023/05/18	1	42.10	100	42.07	42.10	-99	9,245	-1.07%
2023/05/16	22	41.90	0	0.00	41.80	22	9,105	0.24%
2023/05/15	3	42.10	0	0.00	42.20	3	8,984	0.03%
2023/05/12	41	42.66	0	0.00	42.05	41	9,001	0.46%
2023/05/11	41	42.66	0	0.00	42.40	41	8,992	0.46%
2023/05/10	116	43.26	0	0.00	43.20	116	8,994	1.29%	大買/鉅額交易
2023/05/09	0	0.00	150	43.75	43.75	-150	9,083	-1.65%	大賣/鉅額交易
2023/05/08	56	43.55	10	43.60	43.75	46	9,201	0.50%
2023/05/05	107	43.06	0	0.00	43.15	107	9,264	1.15%	大買/鉅額交易
2023/05/04	4	43.21	0	0.00	43.35	4	9,454	0.04%
2023/04/28	2	43.00	0	0.00	43.10	2	9,993	0.02%
2023/04/27	1	43.20	7	43.06	43.10	-6	9,991	-0.06%
2023/04/26	1	41.65	15	41.82	42.30	-14	9,950	-0.14%
2023/04/25	22	41.68	38	41.94	41.55	-16	9,987	-0.16%
2023/04/24	16	42.28	12	42.27	41.75	4	10,012	0.04%
2023/04/21	4	43.38	0	0.00	43.00	4	9,978	0.04%
2023/04/20	3	43.45	13	43.80	43.70	-10	10,046	-0.10%
2023/04/19	12	44.04	6	44.43	43.80	6	10,141	0.06%
2023/04/18	4	44.88	6	45.20	44.60	-2	10,097	-0.02%
2023/04/17	10	44.50	0	0.00	44.55	10	10,034	0.10%
2023/04/14	5	44.10	9	44.00	44.10	-4	9,992	-0.04%
2023/04/12	40	46.54	9	46.39	46.35	31	9,686	0.32%
2023/04/10	10	46.90	1	46.90	46.90	9	9,359	0.10%
2023/04/06	0	0.00	1	46.15	46.20	-1	9,176	-0.01%
2023/03/31	0	0.00	4	46.75	46.35	-4	9,230	-0.04%
2023/03/30	3	46.30	48	46.36	46.30	-45	9,245	-0.49%
2023/03/29	0	45.80	0	0.00	45.80	0	9,134	0.00%
2023/03/24	10	45.05	9	45.51	45.65	1	9,358	0.01%
2023/03/23	2	44.80	1	44.70	44.70	1	9,205	0.01%
2023/03/22	7	45.10	0	0.00	45.10	7	9,177	0.08%
2023/03/16	4	43.44	0	0.00	43.10	4	9,527	0.04%
2023/03/15	2	44.40	0	0.00	44.20	2	9,696	0.02%
2023/03/14	1	44.60	1	44.50	44.50	0	9,815	0.00%
2023/03/13	2	45.10	0	0.00	45.15	2	9,884	0.02%
2023/03/10	6	45.45	0	0.00	45.25	6	10,005	0.06%
2023/03/08	0	0.00	100	46.96	47.00	-100	10,252	-0.98%
2023/03/07	1	46.15	3	46.85	46.90	-2	10,272	-0.02%
2023/03/06	73	46.10	0	0.00	46.10	73	10,195	0.72%
2023/03/03	0	0.00	12	46.89	46.75	-12	10,145	-0.12%
2023/03/02	0	0.00	50	46.29	46.45	-50	10,170	-0.49%
2023/03/01	0	0.00	6	46.00	46.00	-6	10,181	-0.06%
2023/02/22	30	45.45	31	45.89	45.95	-1	10,395	-0.01%
2023/02/20	2	46.60	1	46.75	46.65	1	10,972	0.01%
2023/02/17	60	46.39	7	46.49	46.60	53	11,200	0.47%
2023/02/16	0	0.00	23	46.36	46.40	-23	11,429	-0.20%
2023/02/15	2	45.70	0	0.00	45.80	2	12,011	0.02%
2023/02/09	3	45.80	0	0.00	45.70	3	12,975	0.02%
2023/02/08	0	0.00	12	46.26	46.30	-12	13,052	-0.09%
2023/02/07	1	45.95	0	0.00	45.70	1	13,138	0.01%
2023/02/06	6	46.00	0	0.00	46.30	6	13,099	0.05%
2023/02/03	2	46.80	0	0.00	46.75	2	13,014	0.02%
2023/02/02	12	46.43	0	0.00	46.75	12	13,041	0.09%
2023/02/01	2	46.10	5	46.50	46.55	-3	12,888	-0.02%
2023/01/31	41	45.58	1	45.70	45.55	40	12,883	0.31%
2023/01/30	5	44.50	0	0.00	45.10	5	12,927	0.04%
2023/01/16	0	0.00	4	43.95	44.00	-4	12,837	-0.03%
2023/01/13	7	43.64	0	0.00	43.50	7	12,890	0.05%
2023/01/12	1	44.10	5	44.15	44.10	-4	12,946	-0.03%
2023/01/11	21	44.07	2	44.00	44.00	19	12,957	0.15%
2023/01/10	5	44.40	5	44.65	44.70	0	12,793	0.00%
2023/01/09	6	44.53	5	45.10	45.10	1	12,780	0.01%
2023/01/06	3	43.83	2	44.35	44.30	1	12,731	0.01%
2023/01/05	7	44.94	7	44.91	44.70	0	12,835	0.00%
2023/01/03	0	0.00	4	45.45	45.55	-4	13,039	-0.03%
2022/12/30	2	45.10	0	0.00	44.50	2	13,197	0.02%
2022/12/28	15	45.30	0	0.00	44.80	15	13,534	0.11%
2022/12/27	3	46.45	0	0.00	46.40	3	13,495	0.02%
2022/12/26	0	0.00	25	46.00	46.10	-25	13,538	-0.18%
2022/12/23	5	45.35	21	45.69	45.95	-16	13,646	-0.12%
2022/12/22	9	46.65	0	0.00	46.45	9	13,669	0.07%
2022/12/21	6	46.67	0	0.00	46.65	6	13,819	0.04%
2022/12/20	5	46.60	0	0.00	46.60	5	13,914	0.04%
2022/12/19	1	47.95	0	0.00	47.95	1	13,947	0.01%
2022/12/16	2	48.45	6	48.92	48.90	-4	14,020	-0.03%
2022/12/15	0	0.00	23	48.30	48.50	-23	13,975	-0.16%
2022/12/14	10	47.80	1	47.95	47.80	9	14,194	0.06%
2022/12/13	13	47.94	1	48.35	47.75	12	14,220	0.08%
2022/12/12	11	47.85	0	0.00	48.05	11	14,278	0.08%
2022/12/09	8	49.10	2	48.95	48.80	6	14,409	0.04%
2022/12/08	3	49.65	0	0.00	49.40	3	14,403	0.02%
2022/12/07	12	49.63	13	49.60	49.10	-1	14,834	-0.01%
2022/12/06	9	51.09	7	50.93	51.10	2	14,662	0.01%
2022/12/02	1	51.00	4	50.93	51.10	-3	14,565	-0.02%
2022/12/01	3	50.10	15	50.30	50.10	-12	14,398	-0.08%
2022/11/30	3	48.80	2	49.25	49.55	1	14,656	0.01%
2022/11/25	0	0.00	12	48.33	48.05	-12	14,962	-0.08%
2022/11/24	1	48.60	3	48.43	48.35	-2	15,216	-0.01%
2022/11/21	0	0.00	1	48.55	48.20	-1	16,747	-0.01%
2022/11/18	6	49.15	8	48.76	48.40	-2	16,831	-0.01%
2022/11/17	1	48.60	6	48.93	49.00	-5	16,712	-0.03%
2022/11/16	5	47.16	15	47.62	48.15	-10	16,425	-0.06%
2022/11/15	13	47.64	10	48.04	48.00	3	16,220	0.02%
2022/11/14	7	47.49	7	47.34	47.40	0	16,185	0.00%
2022/11/11	6	48.22	12	48.12	47.95	-6	16,145	-0.04%
2022/11/10	2	46.03	2	46.43	46.20	0	16,227	0.00%
2022/11/09	2	45.98	9	46.09	46.05	-7	16,358	-0.04%
2022/11/08	5	45.44	4	45.83	45.10	1	16,292	0.01%
2022/11/07	10	44.84	1	45.05	44.80	9	16,260	0.06%
2022/11/04	1	45.90	0	0.00	46.00	1	16,184	0.01%
2022/11/03	0	0.00	2	45.93	46.15	-2	16,373	-0.01%
2022/11/02	1	44.70	0	0.00	44.95	1	16,566	0.01%
2022/11/01	2	44.18	0	0.00	44.40	2	17,113	0.01%
2022/10/31	1	43.75	1	43.95	43.70	0	17,771	0.00%
2022/10/27	0	0.00	16	42.50	42.85	-16	18,148	-0.09%
2022/10/26	25	42.02	9	41.89	41.35	16	18,045	0.09%
2022/10/25	1	43.25	1	43.60	43.15	0	17,911	0.00%
2022/10/21	5	43.94	13	43.61	43.25	-8	17,961	-0.04%
2022/10/20	9	42.92	0	0.00	43.50	9	17,999	0.05%
2022/10/19	2	45.40	0	0.00	44.15	2	17,937	0.01%
2022/10/17	3	42.55	3	43.05	44.80	0	18,047	0.00%
2022/10/14	2	44.85	4	45.25	44.80	-2	18,179	-0.01%
2022/10/13	6	45.18	16	45.11	43.20	-10	18,510	-0.05%
2022/10/12	2	44.73	33	44.78	45.00	-31	18,730	-0.17%
2022/10/11	43	43.55	0	0.00	43.30	43	18,873	0.23%
2022/10/07	1	46.35	1	47.35	46.35	0	19,401	0.00%
2022/10/06	4	46.35	0	0.00	46.50	4	19,774	0.02%
2022/10/05	0	0.00	3	46.25	46.55	-3	19,665	-0.02%
2022/10/04	1	45.25	0	0.00	45.70	1	19,594	0.01%
2022/09/30	4	44.64	0	0.00	45.20	4	19,846	0.02%
2022/09/28	1	44.00	0	0.00	43.80	1	20,476	0.00%
2022/09/27	0	0.00	1	46.25	46.75	-1	20,371	0.00%
2022/09/26	3	45.48	1	45.20	45.25	2	20,339	0.01%
2022/09/23	2	48.00	0	0.00	47.30	2	20,358	0.01%
2022/09/22	11	47.32	1	47.50	47.60	10	20,396	0.05%
2022/09/21	11	46.99	3	46.98	46.90	8	20,453	0.04%
2022/09/20	2	48.15	2	48.50	48.50	0	20,344	0.00%
2022/09/19	3	48.65	8	48.62	48.45	-5	20,397	-0.02%
2022/09/16	4	48.26	0	0.00	48.25	4	20,579	0.02%
2022/09/15	15	48.93	5.1	48.69	48.60	9.9	20,553	0.05%
2022/09/14	4	48.98	1	49.15	49.15	3	20,633	0.01%
2022/09/13	3	50.77	3	50.77	50.50	0	20,251	0.00%
2022/09/12	5	51.64	0	0.00	51.60	5	20,199	0.02%
2022/09/08	0	0.00	3	51.33	51.40	-3	20,424	-0.01%
2022/09/07	4	50.08	0	0.00	50.20	4	20,598	0.02%
2022/09/06	4	51.48	9	51.09	50.30	-5	20,848	-0.02%
2022/09/05	7	51.17	3	51.70	51.70	4	20,563	0.02%
2022/09/02	1	50.90	1	51.20	50.50	0	20,388	0.00%
2022/09/01	5	51.22	5	51.60	50.70	0	20,511	0.00%
2022/08/31	2	52.50	0	0.00	52.70	2	20,509	0.01%
2022/08/30	8	52.40	7	52.39	53.40	1	20,767	0.00%
2022/08/29	7	51.16	5	50.20	51.70	2	20,825	0.01%
2022/08/26	0	0.00	44	52.26	52.40	-44	20,422	-0.22%
2022/08/25	1	50.80	1	51.10	50.90	0	20,349	0.00%
2022/08/24	0	0.00	1	50.40	50.60	-1	20,530	0.00%
2022/08/23	2	50.25	0	0.00	50.00	2	20,487	0.01%
2022/08/22	1	50.00	0	0.00	50.00	1	20,561	0.00%
2022/08/19	20	49.90	5	50.16	50.30	15	20,739	0.07%
2022/08/18	7	48.86	11	48.95	49.55	-4	20,715	-0.02%
2022/08/17	17	49.39	37	49.98	48.80	-20	20,751	-0.10%
2022/08/16	4	51.80	6	51.87	52.00	-2	20,481	-0.01%
2022/08/15	0	0.00	8	51.18	51.00	-8	20,407	-0.04%
2022/08/12	0	0.00	7	51.50	51.10	-7	20,771	-0.03%
2022/08/11	2	51.10	24	51.14	50.90	-22	21,178	-0.10%
2022/08/10	5	51.00	6	51.08	51.20	-1	21,436	0.00%
2022/08/09	3	50.70	3	50.90	50.70	0	21,796	0.00%
2022/08/08	14	49.93	31	50.22	50.70	-17	22,056	-0.08%
2022/08/05	23	49.19	2	49.35	49.15	21	22,060	0.10%
2022/08/04	15	48.53	0	0.00	48.55	15	21,423	0.07%
2022/08/03	8	47.83	5	47.41	48.45	3	21,273	0.01%
2022/08/02	2	47.60	12	47.64	47.55	-10	21,266	-0.05%
2022/08/01	11	48.73	10	48.70	48.50	1	21,359	0.00%
2022/07/29	9	48.55	0	0.00	48.70	9	21,701	0.04%
2022/07/28	19	48.08	13	47.62	47.65	6	21,938	0.03%
2022/07/27	2	48.03	0	0.00	48.10	2	21,884	0.01%
2022/07/26	9	48.09	8	48.06	47.95	1	21,804	0.00%
2022/07/25	4	48.56	0	0.00	48.90	4	21,976	0.02%
2022/07/21	6	48.85	17	49.03	49.35	-11	22,092	-0.05%
2022/07/20	8	49.96	20	49.89	49.70	-12	22,151	-0.05%
2022/07/19	5	49.52	5	49.51	49.65	0	21,948	0.00%
2022/07/18	2	48.90	18	48.99	48.80	-16	21,669	-0.07%
2022/07/15	11	48.58	13	48.59	48.50	-2	21,507	-0.01%
2022/07/14	24	46.45	15	46.65	47.00	9	21,021	0.04%
2022/07/13	14	43.84	0	0.00	44.15	14	20,835	0.07%
2022/07/12	0	0.00	3	42.95	42.55	-3	20,926	-0.01%
2022/07/11	0	0.00	3	44.70	43.90	-3	21,110	-0.01%
2022/07/08	1	43.95	1	44.10	44.20	0	21,589	0.00%
2022/07/07	1	43.95	2	43.60	43.80	-1	21,699	0.00%
2022/07/06	4	42.60	2	42.33	41.95	2	21,471	0.01%
2022/07/05	0	0.00	13	41.88	41.75	-13	21,434	-0.06%
2022/07/04	2	41.18	1	41.95	41.10	1	21,513	0.00%
2022/07/01	13	42.23	2	42.88	41.00	11	21,857	0.05%
2022/06/30	9	43.82	5	43.26	43.40	4	21,931	0.02%
2022/06/29	7	44.02	14	44.35	44.55	-7	22,013	-0.03%
2022/06/28	14	45.31	3	45.77	45.00	11	22,163	0.05%
2022/06/27	8	46.79	6	46.67	46.50	2	22,719	0.01%
2022/06/24	2	46.05	4	46.85	46.20	-2	23,509	-0.01%
2022/06/23	2	45.05	30	45.14	45.25	-28	23,990	-0.12%
2022/06/22	30	44.51	11	45.08	44.60	19	24,797	0.08%
2022/06/21	9	45.75	2	45.30	46.20	7	25,328	0.03%
2022/06/20	6	45.78	4	44.59	44.45	2	25,835	0.01%
2022/06/17	27	45.56	22	46.36	45.90	5	26,249	0.02%
2022/06/16	12	48.48	11	48.12	47.60	1	26,095	0.00%
2022/06/15	2	48.63	7	48.94	48.25	-5	26,077	-0.02%
2022/06/14	16	47.79	12	47.75	48.15	4	25,788	0.02%
2022/06/13	1	47.15	3	47.12	47.35	-2	25,599	-0.01%
2022/06/10	13	47.69	15	48.03	47.90	-2	25,651	-0.01%
2022/06/09	14.1	48.15	7	48.54	47.90	7.1	25,693	0.03%
2022/06/08	10	49.50	9	49.46	49.10	1	25,438	0.00%
2022/06/07	18	49.49	24	49.66	49.65	-6	24,948	-0.02%
2022/06/06	6	48.26	0	0.00	48.15	6	24,371	0.02%
2022/06/02	8	48.69	14	48.98	48.55	-6	24,363	-0.02%
2022/06/01	3	48.38	2	48.58	48.40	1	24,200	0.00%
2022/05/31	3	47.57	0	0.00	47.40	3	23,990	0.01%
2022/05/30	2	47.50	0	0.00	47.50	2	24,182	0.01%
2022/05/27	22	47.09	28	47.12	47.30	-6	24,116	-0.02%
2022/05/26	3	48.08	0	0.00	48.00	3	24,115	0.01%
2022/05/25	5	48.60	1	49.00	48.60	4	24,260	0.02%
2022/05/24	6	49.03	6	48.74	47.95	0	24,349	0.00%
2022/05/23	6	48.75	6	48.73	48.05	0	24,164	0.00%
2022/05/20	2	49.65	13	49.05	48.80	-11	24,409	-0.05%
2022/05/19	13	48.37	22	48.43	49.00	-9	24,298	-0.04%
2022/05/18	4	48.01	15	47.75	48.05	-11	24,273	-0.05%
2022/05/17	19	46.92	21	47.12	47.35	-2	25,201	-0.01%
2022/05/13	5	44.48	9	44.83	45.10	-4	25,197	-0.02%
2022/05/12	1	41.95	5	41.53	41.00	-4	24,680	-0.02%
2022/05/11	2	41.63	21	42.38	42.35	-19	24,631	-0.08%
2022/05/10	2	41.20	0	0.00	42.30	2	24,503	0.01%
2022/05/09	2	42.10	0	0.00	41.70	2	24,486	0.01%
2022/05/06	19	43.19	14	43.04	43.10	5	24,368	0.02%
2022/05/05	40	47.19	24	47.04	45.50	16	23,989	0.07%
2022/05/04	1	46.15	1	46.40	46.25	0	23,651	0.00%
2022/05/03	34	46.02	14	46.20	46.30	20	23,697	0.08%
2022/04/29	1	45.95	4	46.89	45.85	-3	23,688	-0.01%
2022/04/28	5	44.92	0	0.00	45.10	5	23,486	0.02%
2022/04/27	9	45.56	5	45.46	45.90	4	23,427	0.02%
2022/04/26	1	46.35	6	46.28	46.65	-5	23,361	-0.02%
2022/04/25	19	45.56	8	46.50	44.55	11	23,161	0.05%
2022/04/22	22	47.19	2	47.25	47.55	20	23,125	0.09%
2022/04/21	14	47.73	14	47.94	48.00	0	23,063	0.00%
2022/04/20	1	47.40	1	48.05	47.35	0	22,897	0.00%
2022/04/19	5	47.87	21	48.19	47.55	-16	22,739	-0.07%
2022/04/18	8	46.59	3	46.73	46.70	5	22,448	0.02%
2022/04/15	11	47.39	13	47.24	47.05	-2	22,259	-0.01%
2022/04/14	25	47.32	24	47.38	48.00	1	22,132	0.00%
2022/04/13	6	45.68	3	45.43	46.15	3	21,664	0.01%
2022/04/12	2	44.80	0	0.00	44.15	2	21,756	0.01%
2022/04/11	6	44.68	3	44.63	44.35	3	21,667	0.01%
2022/04/08	3	46.88	2	46.85	46.65	1	21,313	0.00%
2022/04/07	18	46.63	5	47.01	45.90	13	21,147	0.06%
2022/04/06	11	49.24	9	48.88	49.15	2	20,803	0.01%
2022/04/01	7	48.50	3	48.55	48.45	4	20,605	0.02%
2022/03/31	29	48.53	3	48.40	48.30	26	20,442	0.13%
2022/03/30	11	49.41	29	49.34	49.50	-18	20,275	-0.09%
2022/03/29	29	50.36	20	50.84	49.95	9	19,787	0.05%
2022/03/28	24	52.62	21	52.60	52.80	3	19,013	0.02%
2022/03/25	37	51.52	20	52.23	53.00	17	18,276	0.09%
2022/03/24	4	49.80	69	50.77	51.00	-65	17,250	-0.38%
2022/03/23	10	49.02	23	49.20	49.40	-13	16,494	-0.08%
2022/03/22	1	48.20	7	48.34	48.35	-6	16,024	-0.04%
2022/03/21	0	0.00	1	47.00	46.40	-1	15,591	-0.01%
2022/03/18	0	0.00	2	46.08	46.60	-2	15,570	-0.01%
2022/03/17	0	0.00	1.5	44.78	44.80	-1.5	15,254	-0.01%
2022/03/16	1	43.50	5	44.11	43.50	-4	15,193	-0.03%
2022/03/15	22	43.85	15	43.80	43.35	7	15,253	0.05%
2022/03/14	4.5	45.14	3	45.07	45.00	1.5	15,205	0.01%
2022/03/11	5	44.04	0	0.00	43.50	5	15,309	0.03%
2022/03/10	13	44.40	12	44.40	44.10	1	15,528	0.01%
2022/03/09	2	43.50	0	0.00	43.40	2	15,466	0.01%
2022/03/08	28	43.96	27	44.24	43.35	1	15,382	0.01%
2022/03/07	12	45.13	22	44.63	44.60	-10	15,351	-0.07%
2022/03/04	0	0.00	2	46.83	46.50	-2	15,270	-0.01%
2022/03/03	7	46.71	3	46.68	46.70	4	15,290	0.03%
2022/03/02	1	47.55	0	0.00	47.80	1	15,107	0.01%
2022/03/01	4	48.50	11	48.35	48.35	-7	15,086	-0.05%
2022/02/25	13	47.63	4	48.04	47.85	9	14,877	0.06%
2022/02/24	0	0.00	6	46.64	46.00	-6	14,762	-0.04%
2022/02/23	20	47.86	12	48.20	47.90	8	14,602	0.05%
2022/02/22	6	47.79	110	47.69	48.40	-104	15,422	-0.67%	大賣/鉅額交易
2022/02/21	21	48.15	20	48.75	47.95	1	15,664	0.01%
2022/02/18	46	48.26	7	48.13	48.65	39	15,319	0.25%
2022/02/17	70	47.87	19	48.14	47.90	51	14,747	0.35%
2022/02/16	21	46.44	9	46.48	46.70	12	13,427	0.09%
2022/02/15	8	45.48	7	45.51	45.45	1	12,791	0.01%
2022/02/14	2	43.90	1	43.40	44.00	1	12,458	0.01%
2022/02/11	5	44.35	10	44.60	44.50	-5	12,431	-0.04%
2022/02/10	10	44.00	1	44.40	44.60	9	12,459	0.07%
2022/02/09	5	44.50	1	45.00	44.60	4	12,543	0.03%
2022/02/08	6	43.75	0	0.00	44.00	6	12,701	0.05%
2022/02/07	4	42.60	4	42.80	43.25	0	12,787	0.00%
2022/01/21	14	44.14	12	43.95	43.60	2	14,032	0.01%
2022/01/20	5	44.00	6	44.47	44.45	-1	14,260	-0.01%
2022/01/19	3	44.10	28	44.07	44.20	-25	14,269	-0.18%
2022/01/18	1	43.90	2	44.08	43.70	-1	14,060	-0.01%
2022/01/17	2	43.80	1	43.80	43.85	1	13,939	0.01%
2022/01/14	1	40.95	0	0.00	42.20	1	13,773	0.01%
2022/01/10	0	0.00	1	42.15	42.20	-1	13,849	-0.01%
2022/01/07	4	42.70	0	0.00	42.10	4	13,890	0.03%
2022/01/05	11	43.23	1	43.25	42.95	10	13,642	0.07%
2022/01/03	0	0.00	2	43.55	43.80	-2	13,172	-0.02%
2021/12/30	10	43.30	1	43.35	43.75	9	13,168	0.07%
2021/12/29	0	0.00	48	43.54	43.65	-48	13,182	-0.36%
2021/12/24	0	0.00	1	44.00	43.90	-1	13,070	-0.01%
2021/12/23	0	0.00	1	44.05	44.05	-1	12,935	-0.01%
2021/12/22	0	0.00	2	43.10	43.55	-2	12,839	-0.02%
2021/12/21	0	0.00	5	43.20	43.15	-5	12,789	-0.04%
2021/12/20	2	43.20	0	0.00	43.00	2	12,758	0.02%
2021/12/17	0	0.00	1	43.50	42.65	-1	12,765	-0.01%
2021/12/16	0	0.00	3	42.98	43.10	-3	12,755	-0.02%
2021/12/15	1	42.16	1	42.15	42.10	0	12,635	0.00%
2021/12/14	2	42.67	5	42.53	42.55	-3	12,576	-0.02%
2021/12/09	0	0.00	2	43.05	42.45	-2	12,557	-0.02%
2021/12/08	45	42.60	0	0.00	42.50	45	12,551	0.36%
2021/12/07	50	42.89	2	43.05	42.50	48	12,431	0.39%
2021/12/06	2	42.73	3	42.25	42.90	-1	12,114	-0.01%
2021/12/02	0	0.00	5	40.60	40.55	-5	11,955	-0.04%
2021/12/01	7	41.34	0	0.00	41.20	7	11,916	0.06%
2021/11/30	0	0.00	1	41.70	41.60	-1	11,766	-0.01%
2021/11/29	7	40.25	6	40.88	41.05	1	11,702	0.01%
2021/11/26	2	41.13	1	41.20	41.00	1	11,609	0.01%
2021/11/24	1	41.95	2	42.20	42.30	-1	11,748	-0.01%
2021/11/23	1	42.10	1	42.10	42.00	0	11,658	0.00%
2021/11/22	1	43.90	5	43.78	43.30	-4	11,460	-0.03%
2021/11/19	43	44.95	49	44.34	43.00	-6	11,343	-0.05%
2021/11/18	36	43.70	45	43.47	43.80	-9	10,405	-0.09%
2021/11/17	2	41.45	1	41.90	41.50	1	9,757	0.01%
2021/11/16	7	42.12	5	41.55	41.60	2	9,756	0.02%
2021/11/15	1	42.10	2	42.13	42.10	-1	9,725	-0.01%
2021/11/12	48	41.03	50	41.47	41.25	-2	9,675	-0.02%
2021/11/11	13	42.04	0	0.00	41.30	13	9,614	0.14%
2021/11/10	2	42.00	11	41.94	42.05	-9	9,626	-0.09%
2021/11/09	6	41.28	16	41.85	41.50	-10	9,789	-0.10%
2021/11/08	11	41.55	3	41.83	41.40	8	9,746	0.08%
2021/11/05	2	41.78	49	42.07	41.80	-47	9,736	-0.48%
2021/11/04	16	40.69	20	41.40	40.70	-4	9,607	-0.04%
2021/11/03	42	41.05	2	40.95	40.95	40	9,615	0.42%
2021/11/02	22	41.14	8.1	42.27	40.40	13.9	9,872	0.14%
2021/11/01	14	42.17	87	42.06	42.40	-73	9,574	-0.76%
2021/10/29	0	0.00	15	40.83	40.35	-15	9,222	-0.16%
2021/10/28	11	39.99	0	0.00	40.15	11	9,320	0.12%
2021/10/27	0	0.00	20	39.13	39.60	-20	9,083	-0.22%
2021/10/25	10.1	38.75	7	38.55	38.55	3.1	9,381	0.03%
2021/10/22	14	38.47	12	38.45	38.75	2	9,785	0.02%
2021/10/21	5	38.40	0	0.00	37.60	5	10,483	0.05%
2021/10/20	5	38.05	7	38.58	38.70	-2	10,465	-0.02%
2021/10/19	0	0.00	3	37.65	37.85	-3	10,656	-0.03%
2021/10/18	3	37.20	1	37.45	37.05	2	10,778	0.02%
2021/10/15	1	37.15	3	37.30	37.15	-2	11,089	-0.02%
2021/10/14	2	36.05	2	36.53	36.05	0	11,338	0.00%
2021/10/13	1	36.35	1	36.80	36.05	0	11,732	0.00%
2021/10/12	2	36.85	2	37.25	37.10	0	12,069	0.00%
2021/10/08	1	37.45	1	37.30	37.60	0	13,040	0.00%
2021/10/07	0	0.00	2	37.10	37.05	-2	14,988	-0.01%
2021/10/06	6	36.89	3	36.68	36.35	3	17,470	0.02%
2021/10/04	0	0.00	3	35.93	35.70	-3	18,027	-0.02%
2021/10/01	2	35.75	0	0.00	35.55	2	18,639	0.01%
2021/09/30	0	0.00	3	37.05	37.30	-3	18,795	-0.02%
2021/09/28	5	37.50	0	0.00	37.60	5	19,216	0.03%
2021/09/27	2	38.25	3	38.00	38.20	-1	19,269	-0.01%
2021/09/24	3	38.40	1	38.40	38.45	2	19,406	0.01%
2021/09/22	0	0.00	1	37.70	37.85	-1	19,350	-0.01%
2021/09/17	3	38.00	0	0.00	38.50	3	19,355	0.02%
2021/09/16	16	37.21	3	37.25	37.55	13	19,464	0.07%
2021/09/15	4	37.68	0	0.00	37.20	4	19,804	0.02%
2021/09/14	3	38.35	11	38.50	38.35	-8	20,330	-0.04%
2021/09/13	15	38.53	0	0.00	38.25	15	20,398	0.07%
2021/09/10	2	39.08	0	0.00	39.35	2	20,461	0.01%
2021/09/07	1	39.20	202	40.05	39.10	-201	21,266	-0.95%	大賣/鉅額交易
2021/09/06	0	0.00	2	40.45	39.80	-2	21,286	-0.01%
2021/09/03	4	40.50	3	40.62	40.65	1	21,312	0.00%
2021/09/02	2	40.45	0	0.00	40.05	2	21,443	0.01%
2021/09/01	0	0.00	5	41.00	41.00	-5	21,357	-0.02%
2021/08/31	0	0.00	5	40.65	40.95	-5	21,313	-0.02%
2021/08/30	0	0.00	10	41.65	40.70	-10	21,312	-0.05%
2021/08/25	1	40.60	4	40.45	40.60	-3	21,121	-0.01%
2021/08/24	9	41.02	5	40.60	40.40	4	21,209	0.02%
2021/08/23	5	39.57	10	40.30	40.35	-5	21,053	-0.02%
2021/08/20	0	0.00	1	39.05	38.65	-1	21,040	0.00%
2021/08/19	1	38.75	0.1	39.20	38.75	0.9	21,090	0.00%
2021/08/18	0.1	39.85	1	38.60	39.60	-0.9	21,120	0.00%
2021/08/17	3	38.62	0	0.00	38.55	3	21,189	0.01%
2021/08/16	20	38.88	14	39.21	38.95	6	21,197	0.03%
2021/08/13	9	39.17	0	0.00	38.65	9	21,055	0.04%
2021/08/12	2	40.68	0	0.00	40.65	2	20,844	0.01%
2021/08/11	2	40.93	1	41.70	40.75	1	20,838	0.00%
2021/08/10	32	41.28	7	41.21	41.20	25	20,749	0.12%
2021/08/09	18	42.77	6	42.81	42.60	12	20,644	0.06%
2021/08/06	90	43.45	118	43.51	43.65	-28	20,597	-0.14%	大賣/
2021/08/05	1	42.10	1	42.15	42.20	0	20,379	0.00%
2021/08/04	6	41.84	6	41.84	42.20	0	20,574	0.00%
2021/08/03	33	42.21	10	42.20	42.20	23	20,494	0.11%
2021/08/02	6	42.79	10	42.85	42.70	-4	20,214	-0.02%
2021/07/30	14	43.38	13	43.06	42.80	1	20,256	0.00%
2021/07/29	2	44.50	0	0.00	44.50	2	20,281	0.01%
2021/07/28	14	43.94	26	44.19	44.75	-12	20,369	-0.06%
2021/07/27	164	46.06	148	46.14	46.10	16	20,172	0.08%	大買/大賣/
2021/07/26	25	44.82	38	44.73	44.70	-13	19,599	-0.07%
2021/07/23	14	45.04	13	44.62	44.30	1	19,708	0.01%
2021/07/22	22	44.58	26	44.70	44.60	-4	19,745	-0.02%
2021/07/21	69	44.51	65	44.56	43.70	4	19,601	0.02%
2021/07/20	94	44.96	108	45.17	44.50	-14	19,341	-0.07%	大賣/
2021/07/19	10	46.07	7	46.18	45.80	3	19,070	0.02%
2021/07/16	14	46.38	19	46.39	46.55	-5	18,811	-0.03%
2021/07/15	21	46.40	3	46.23	46.30	18	18,528	0.10%
2021/07/14	106	47.23	103	47.28	45.75	3	17,675	0.02%	大買/大賣/
2021/07/13	27	46.46	38	46.16	45.95	-11	15,747	-0.07%
2021/07/12	1	43.40	0	0.00	43.10	1	13,343	0.01%
2021/07/09	7	42.86	7	42.81	42.80	0	13,083	0.00%
2021/07/08	5	42.55	6	42.66	43.00	-1	12,931	-0.01%
2021/07/06	3	42.60	26	42.62	42.65	-23	12,380	-0.19%
2021/07/02	6	42.98	6	42.70	42.70	0	12,707	0.00%
2021/07/01	7	42.24	0	0.00	42.10	7	12,888	0.05%
2021/06/28	0	0.00	1	42.05	42.15	-1	12,915	-0.01%
2021/06/25	5	42.15	5	42.17	42.00	0	12,959	0.00%
2021/06/24	8	42.48	19	42.79	42.25	-11	12,962	-0.08%
2021/06/23	22	43.07	8	43.11	43.40	14	12,804	0.11%
2021/06/21	0	0.00	1	39.80	39.40	-1	12,196	-0.01%
2021/06/18	6	41.48	9	40.60	40.55	-3	12,106	-0.02%
2021/06/17	20	41.03	10	41.32	41.00	10	11,999	0.08%
2021/06/15	0	0.00	3	39.60	39.20	-3	11,597	-0.03%
2021/06/08	0	0.00	0.1	38.37	38.40	-0.1	12,095	0.00%
2021/06/07	1	38.10	0	0.00	38.10	1	12,237	0.01%
2021/06/03	0	0.00	1	38.75	38.90	-1	12,386	-0.01%
2021/06/02	0	0.00	2	39.05	38.75	-2	12,440	-0.02%
2021/06/01	1	39.10	8	39.60	39.45	-7	12,471	-0.06%
2021/05/28	1	37.70	0	0.00	38.30	1	12,391	0.01%
2021/05/27	2	37.10	2	37.45	37.50	0	12,357	0.00%
2021/05/26	2	36.70	2	37.30	37.20	0	12,288	0.00%
2021/05/25	1	35.75	0	0.00	36.70	1	12,263	0.01%
2021/05/19	0	0.00	0.1	35.30	35.20	-0.1	12,407	0.00%
2021/05/18	0	0.00	10	34.65	35.60	-10	12,440	-0.08%
2021/05/17	15	32.24	13	32.28	33.25	2	12,492	0.02%
2021/05/14	4	35.09	14	35.14	34.70	-10	12,504	-0.08%
2021/05/13	1	34.50	7	33.03	34.70	-6	12,415	-0.05%
2021/05/12	12	33.69	0	0.00	33.60	12	12,209	0.10%
2021/05/11	2	36.68	1	36.50	36.40	1	11,932	0.01%
2021/05/10	2.2	39.02	0	0.00	38.85	2.2	11,839	0.02%
2021/05/07	0	0.00	10	39.30	39.65	-10	11,902	-0.08%
2021/05/06	46	38.12	2	38.75	37.60	44	11,827	0.37%
2021/05/05	23	39.04	0	0.00	38.70	23	11,586	0.20%
2021/05/04	3	40.20	0	0.00	40.00	3	11,588	0.03%
2021/05/03	1	43.30	1	41.85	41.80	0	11,775	0.00%
2021/04/28	1	43.90	0	0.00	43.75	1	11,604	0.01%
2021/04/26	0	0.00	1	42.50	42.45	-1	11,519	-0.01%
2021/04/23	0	0.00	11	42.20	42.40	-11	11,637	-0.09%
2021/04/22	1	43.20	2	42.25	42.00	-1	12,120	-0.01%
2021/04/21	1	42.80	0	0.00	42.75	1	12,731	0.01%
2021/04/19	1	42.65	3	42.73	42.75	-2	12,869	-0.02%
2021/04/16	61	42.50	0	0.00	42.50	61	12,819	0.48%
2021/04/15	1	42.50	0	0.00	42.50	1	12,960	0.01%
2021/04/14	2	42.53	1	41.75	42.10	1	13,048	0.01%
2021/04/13	0	0.00	1	42.90	42.75	-1	13,219	-0.01%
2021/04/12	1	43.40	16	43.61	43.30	-15	13,260	-0.11%
2021/04/09	27	44.16	4	44.20	43.80	23	13,368	0.17%
2021/04/08	10	44.94	3	44.85	45.25	7	13,092	0.05%
2021/04/07	5	43.71	0	0.00	44.50	5	12,668	0.04%
2021/04/01	1	42.70	0	0.00	42.70	1	12,548	0.01%
2021/03/31	100	42.86	3	42.88	42.90	97	12,519	0.77%
2021/03/30	2	43.65	5	43.20	43.15	-3	12,456	-0.02%
2021/03/29	64	43.91	6	43.72	43.50	58	12,466	0.47%
2021/03/26	9	43.51	8	43.69	43.55	1	12,456	0.01%
2021/03/25	1	42.90	2	42.90	42.90	-1	12,374	-0.01%
2021/03/24	1	42.85	0	0.00	42.80	1	12,387	0.01%
2021/03/23	2	43.08	0	0.00	42.85	2	12,546	0.02%
2021/03/22	8	42.96	0	0.00	42.95	8	12,656	0.06%
2021/03/19	2	42.65	0	0.00	43.00	2	12,852	0.02%
2021/03/18	0	0.00	5	42.94	43.15	-5	12,934	-0.04%
2021/03/17	2	42.30	5	42.84	42.25	-3	13,209	-0.02%
2021/03/16	11	42.85	0	0.00	42.60	11	13,565	0.08%
2021/03/15	1	42.50	0	0.00	42.75	1	13,882	0.01%
2021/03/12	7	42.63	0	0.00	42.75	7	14,095	0.05%
2021/03/11	1	42.25	0	0.00	42.30	1	14,223	0.01%
2021/03/10	0	0.00	2	42.20	42.15	-2	14,546	-0.01%
2021/03/09	21	42.04	10	41.95	42.25	11	14,756	0.07%
2021/03/08	1	42.65	1	42.50	42.40	0	14,970	0.00%
2021/03/05	0	0.00	11	43.28	42.90	-11	15,179	-0.07%
2021/03/04	5	43.79	0	0.00	43.50	5	15,588	0.03%
2021/02/18	1	44.20	0	0.00	43.95	1	17,771	0.01%
2021/02/05	1	43.20	34	43.39	43.40	-33	17,998	-0.18%
2021/02/04	1	41.90	0	0.00	42.15	1	18,487	0.01%
2021/02/03	0	0.00	3	42.00	41.95	-3	18,648	-0.02%
2021/02/01	4	41.65	12	41.80	41.90	-8	19,014	-0.04%
2021/01/29	1	43.00	11	42.57	42.45	-10	19,199	-0.05%
2021/01/28	11	43.12	0	0.00	43.15	11	19,193	0.06%
2021/01/27	3	43.55	3	43.95	43.80	0	19,271	0.00%
2021/01/26	3	44.32	3	44.05	43.75	0	19,254	0.00%
2021/01/25	2	45.50	4	45.01	44.95	-2	19,103	-0.01%
2021/01/22	1	43.50	10	43.10	44.15	-9	18,774	-0.05%
2021/01/21	2	42.85	4	42.63	42.70	-2	18,754	-0.01%
2021/01/20	3	42.80	0	0.00	42.65	3	18,800	0.02%
2021/01/19	0	0.00	2	44.20	43.75	-2	18,607	-0.01%
2021/01/18	5	43.86	0	0.00	44.15	5	18,593	0.03%
2021/01/15	2	44.93	4	45.98	44.80	-2	18,601	-0.01%
2021/01/14	20	46.25	18	46.41	46.70	2	18,293	0.01%
2021/01/12	0	0.00	1	43.90	43.85	-1	18,092	-0.01%
2021/01/11	0	0.00	10	44.90	44.90	-10	18,612	-0.05%
2021/01/08	3	44.78	2	44.78	44.75	1	18,733	0.01%
2021/01/06	5	44.90	3	44.80	44.50	2	18,624	0.01%
2021/01/05	2	45.05	14	44.80	44.95	-12	18,417	-0.07%
2021/01/04	9	44.43	6	44.34	44.60	3	18,456	0.02%
2020/12/31	0	0.00	5	43.90	43.50	-5	18,705	-0.03%
2020/12/30	1	43.20	0	0.00	43.50	1	18,822	0.01%
2020/12/29	1	43.15	2	43.30	43.15	-1	19,498	-0.01%
2020/12/25	5	43.65	0	0.00	43.75	5	19,983	0.03%
2020/12/24	1	43.80	1	43.95	43.75	0	20,069	0.00%
2020/12/23	1	43.20	0	0.00	43.20	1	20,155	0.00%
2020/12/22	1	43.85	0	0.00	43.15	1	20,428	0.00%
2020/12/21	2	43.80	2	44.15	43.90	0	20,608	0.00%
2020/12/18	2	44.25	1	44.20	44.15	1	20,573	0.00%
2020/12/17	2	44.25	0	0.00	44.50	2	20,678	0.01%
2020/12/16	1	44.25	2	44.45	44.40	-1	20,705	0.00%
2020/12/15	3	43.35	1	43.75	43.35	2	20,614	0.01%
2020/12/14	3	44.17	3	44.35	44.15	0	20,435	0.00%
2020/12/11	3	45.10	0	0.00	44.35	3	20,484	0.01%
2020/12/10	7	45.89	5	46.21	45.50	2	20,316	0.01%
2020/12/09	41	47.71	6	47.82	47.20	35	20,238	0.17%
2020/12/08	5	47.31	22	47.16	47.85	-17	20,205	-0.08%
2020/12/07	6	47.88	100	47.55	47.35	-94	20,647	-0.46%
2020/12/04	10	46.98	3	47.25	47.20	7	20,442	0.03%
2020/12/03	28	47.77	5	47.80	47.60	23	20,121	0.11%
2020/12/02	11	47.47	5	48.00	47.45	6	20,090	0.03%
2020/12/01	18	47.63	9	47.83	48.20	9	19,979	0.05%
2020/11/30	11	49.20	5	49.35	48.05	6	19,938	0.03%
2020/11/27	29	48.14	22	48.04	48.40	7	19,702	0.04%
2020/11/26	3	46.22	2	47.13	47.45	1	19,443	0.01%
2020/11/25	3	46.72	0	0.00	45.75	3	19,207	0.02%
2020/11/24	11	47.36	14	47.60	46.85	-3	19,061	-0.02%
2020/11/23	5	46.79	3	46.93	46.75	2	18,805	0.01%
2020/11/20	1	46.25	2	46.70	46.25	-1	18,968	-0.01%
2020/11/19	3	46.88	5	46.95	46.50	-2	19,129	-0.01%
2020/11/18	10	46.40	1	46.55	46.35	9	19,335	0.05%
2020/11/17	21	46.90	26	47.40	46.65	-5	19,912	-0.03%
2020/11/16	16	47.08	30	47.09	46.80	-14	20,442	-0.07%
2020/11/13	17	47.01	8	46.60	46.70	9	20,731	0.04%
2020/11/12	38	47.28	28	47.23	46.90	10	20,835	0.05%
2020/11/11	1	45.75	5	45.90	45.85	-4	20,461	-0.02%
2020/11/10	2	44.93	2	45.13	44.90	0	20,732	0.00%
2020/11/09	3	45.58	0	0.00	45.25	3	21,800	0.01%
2020/11/06	5	45.62	25	45.71	45.30	-20	22,576	-0.09%
2020/11/05	21	44.55	2	44.10	44.70	19	23,229	0.08%
2020/11/04	10	43.64	1	43.80	43.80	9	24,048	0.04%
2020/11/03	2	43.80	2	43.83	43.75	0	24,687	0.00%
2020/11/02	0	0.00	7	42.90	43.25	-7	25,601	-0.03%
2020/10/30	29	44.11	11	43.80	43.55	18	27,081	0.07%
2020/10/29	8	43.72	7	43.78	44.55	1	27,382	0.00%
2020/10/28	8	45.16	8	44.69	44.55	0	27,423	0.00%
2020/10/27	7	45.25	6	45.61	45.60	1	27,518	0.00%
2020/10/26	7	46.42	7	46.45	45.70	0	27,982	0.00%
2020/10/23	12	47.28	5	46.45	46.45	7	28,080	0.02%
2020/10/22	3	46.47	5	46.27	47.00	-2	28,204	-0.01%
2020/10/21	13	47.24	23	46.68	46.35	-10	28,313	-0.04%
2020/10/20	18	46.45	8	46.23	46.25	10	28,481	0.04%
2020/10/19	57	46.48	63	46.65	46.80	-6	28,705	-0.02%
2020/10/16	2	44.28	2	44.20	43.60	0	28,456	0.00%
2020/10/15	0	0.00	6	45.10	45.10	-6	29,164	-0.02%
2020/10/14	5	45.48	2	45.60	45.05	3	29,634	0.01%
2020/10/13	8	45.19	3	45.55	45.70	5	29,856	0.02%
2020/10/12	7	45.86	0	0.00	45.30	7	30,054	0.02%
2020/10/08	8	45.98	13	46.19	46.30	-5	30,053	-0.02%
2020/10/07	4	44.44	2	44.80	44.90	2	29,831	0.01%
2020/10/06	41	43.20	39	43.85	45.00	2	29,996	0.01%
2020/10/05	4	42.25	63	42.83	42.90	-59	29,823	-0.20%
2020/09/30	6	40.77	5	40.75	40.75	1	29,671	0.00%
2020/09/29	72	41.99	5	41.55	41.55	67	29,783	0.22%
2020/09/28	1	41.20	0	0.00	41.85	1	30,098	0.00%
2020/09/25	5	42.14	0	0.00	41.15	5	30,399	0.02%
2020/09/24	15	43.31	12	43.26	43.05	3	30,492	0.01%
2020/09/23	0	0.00	4	45.60	45.00	-4	30,640	-0.01%
2020/09/22	2	46.03	0	0.00	45.70	2	30,888	0.01%
2020/09/21	10	46.80	0	0.00	47.25	10	31,357	0.03%
2020/09/17	2	47.05	4	47.20	47.00	-2	31,523	-0.01%
2020/09/16	11	47.80	16	47.52	47.05	-5	31,661	-0.02%
2020/09/15	9	47.47	11	47.44	47.50	-2	31,599	-0.01%
2020/09/14	31	47.36	30	47.82	46.60	1	31,791	0.00%
2020/09/11	2	46.90	0	0.00	47.30	2	32,083	0.01%
2020/09/10	81	46.79	21	46.93	46.25	60	32,395	0.19%
2020/09/08	2	44.50	3	44.73	44.05	-1	31,868	0.00%
2020/09/07	2	44.70	2	44.70	44.40	0	32,136	0.00%
2020/09/03	3	45.00	10	45.06	44.40	-7	32,591	-0.02%
2020/09/02	6	44.91	7	45.04	45.00	-1	32,629	0.00%
2020/09/01	11	45.05	11	44.49	45.40	0	32,858	0.00%
2020/08/31	5	43.83	0	0.00	43.65	5	32,742	0.02%
2020/08/28	3	43.90	2	44.05	44.30	1	33,059	0.00%
2020/08/27	1	44.00	2	43.70	43.80	-1	33,321	0.00%
2020/08/26	1	43.80	2	44.08	44.35	-1	33,705	0.00%
2020/08/25	2	45.00	0	0.00	45.05	2	33,837	0.01%
2020/08/24	7	45.28	3	44.90	45.45	4	33,911	0.01%
2020/08/21	16	45.20	11	45.24	45.15	5	34,534	0.01%
2020/08/20	8	44.78	22	45.25	44.05	-14	34,238	-0.04%
2020/08/19	7	48.71	12	48.95	47.70	-5	33,907	-0.01%
2020/08/18	4	49.75	2	49.35	49.15	2	33,793	0.01%
2020/08/17	19	50.46	21	50.55	50.20	-2	33,918	-0.01%
2020/08/14	13	50.04	15	49.87	50.50	-2	34,313	-0.01%
2020/08/13	65	51.15	57	50.94	49.25	8	34,217	0.02%
2020/08/12	47	53.16	27	53.27	53.10	20	33,525	0.06%
2020/08/11	17	52.86	24	52.71	52.50	-7	33,359	-0.02%
2020/08/10	28	52.05	20	52.53	51.00	8	33,122	0.02%
2020/08/07	18	53.65	14	53.74	52.80	4	32,895	0.01%
2020/08/06	26	53.27	34	52.79	53.40	-8	32,555	-0.02%
2020/08/05	37	52.67	55	51.98	52.50	-18	32,338	-0.06%
2020/08/04	8	49.13	10	49.69	49.55	-2	31,486	-0.01%
2020/08/03	9	48.47	1	48.60	48.50	8	31,569	0.03%
2020/07/31	23	48.64	1	48.45	48.50	22	32,031	0.07%
2020/07/30	2	48.50	6	48.56	49.25	-4	32,010	-0.01%
2020/07/29	3	47.20	2	47.25	47.25	1	31,895	0.00%
2020/07/28	6	47.26	2	47.13	46.90	4	32,192	0.01%
2020/07/27	6	48.30	7	48.15	47.55	-1	32,879	0.00%
2020/07/24	8	49.15	10	48.75	48.40	-2	33,427	-0.01%
2020/07/23	13	50.34	4	50.48	50.30	9	33,217	0.03%
2020/07/22	10	49.62	12	49.48	49.45	-2	33,065	-0.01%
2020/07/21	8	49.57	4	49.98	49.00	4	33,126	0.01%
2020/07/20	7	46.36	1	46.95	48.40	6	32,756	0.02%
2020/07/17	4	46.19	1	46.00	45.85	3	32,592	0.01%
2020/07/16	0	0.00	3	45.75	45.45	-3	33,170	-0.01%
2020/07/15	5	45.09	3	45.90	44.55	2	33,437	0.01%
2020/07/14	2	45.95	8	45.88	45.50	-6	33,917	-0.02%
2020/07/13	20	45.14	10	45.10	45.40	10	33,967	0.03%
2020/07/10	13	46.43	0	0.00	45.15	13	34,161	0.04%
2020/07/09	0	0.00	5	49.05	49.00	-5	34,187	-0.01%
2020/07/08	2	49.70	1	49.85	49.80	1	34,151	0.00%
2020/07/07	1	49.45	18	49.60	49.35	-17	34,128	-0.05%
2020/07/06	0	0.00	6	49.65	50.00	-6	34,344	-0.02%
2020/07/03	17	48.73	3	48.78	48.50	14	34,444	0.04%
2020/07/02	17	47.81	0	0.00	48.00	17	34,802	0.05%
2020/07/01	43	47.74	95	47.58	47.20	-52	34,772	-0.15%
2020/06/30	117	48.17	93	48.31	47.70	24	34,841	0.07%	大買/
2020/06/29	0	0.00	3	46.95	46.70	-3	34,695	-0.01%
2020/06/24	1	46.30	1	47.00	47.10	0	34,962	0.00%
2020/06/23	0	0.00	1	46.05	46.00	-1	35,446	0.00%
2020/06/22	6	46.64	3	47.10	46.60	3	36,010	0.01%
2020/06/19	4	47.50	4	47.39	47.45	0	36,293	0.00%
2020/06/18	1	46.50	13	47.28	47.85	-12	36,159	-0.03%
2020/06/17	8	46.47	167	45.98	46.05	-159	35,660	-0.45%	大賣/鉅額交易
2020/06/16	162	44.90	0	0.00	44.80	162	35,667	0.45%	大買/鉅額交易
2020/06/15	7	43.81	0	0.00	43.70	7	35,849	0.02%
2020/06/12	8	43.87	8	44.61	45.00	0	36,083	0.00%
2020/06/11	3	44.92	19	45.53	44.50	-16	36,124	-0.04%
2020/06/10	11	46.37	6	46.12	46.00	5	36,030	0.01%
2020/06/09	0	0.00	1	45.30	45.60	-1	36,039	0.00%
2020/06/08	10	44.35	13	44.99	45.25	-3	36,199	-0.01%
2020/06/05	6	44.98	8	44.57	44.25	-2	36,074	-0.01%
2020/06/04	2	44.88	8	45.13	44.60	-6	36,091	-0.02%
2020/06/03	2	44.13	46	44.04	44.05	-44	35,916	-0.12%
2020/06/02	44	43.26	15	43.50	43.20	29	35,702	0.08%
2020/06/01	76	43.26	70	43.36	43.20	6	35,377	0.02%
2020/05/29	7	42.07	0	0.00	42.00	7	35,022	0.02%
2020/05/28	11	42.61	13	42.40	42.10	-2	34,916	-0.01%
2020/05/26	1	40.50	0	0.00	40.15	1	34,051	0.00%
2020/05/25	11	39.20	14	39.28	40.15	-3	33,907	-0.01%
2020/05/22	3	40.12	8	40.37	39.60	-5	33,612	-0.01%
2020/05/21	7	39.87	1	40.90	41.30	6	33,201	0.02%
2020/05/20	7	39.01	11	39.10	39.15	-4	32,618	-0.01%
2020/05/19	20	39.58	41	39.39	39.30	-21	32,530	-0.06%
2020/05/18	14	39.57	12	39.11	38.85	2	31,990	0.01%
2020/05/15	10	42.38	4	42.55	42.00	6	31,299	0.02%
2020/05/14	7	42.99	10	43.87	41.95	-3	30,723	-0.01%
2020/05/13	8	43.88	16	43.76	44.10	-8	30,202	-0.03%
2020/05/12	57	44.17	8	43.96	44.25	49	30,079	0.16%
2020/05/11	23	43.51	6	43.20	43.00	17	29,914	0.06%
2020/05/08	2	41.73	37	41.86	41.55	-35	29,380	-0.12%
2020/05/07	18	40.33	74	40.32	41.00	-56	29,258	-0.19%
2020/05/06	2	39.48	0	0.00	39.25	2	28,739	0.01%
2020/05/05	3	40.13	9	39.58	39.10	-6	28,655	-0.02%
2020/05/04	13	39.42	76	39.02	39.50	-63	28,432	-0.22%
2020/04/30	156	39.58	16	39.42	39.95	140	28,255	0.50%	大買/鉅額交易
2020/04/29	14	37.70	15	37.68	37.55	-1	27,612	0.00%
2020/04/28	29	36.64	23	36.65	36.45	6	27,050	0.02%
2020/04/27	2	36.30	4	36.19	36.65	-2	26,985	-0.01%
2020/04/24	9	35.32	7	35.51	35.45	2	26,688	0.01%
2020/04/23	3	35.98	1	35.35	35.35	2	26,299	0.01%
2020/04/22	7	35.69	2	35.50	35.70	5	25,993	0.02%
2020/04/21	29	36.66	24	36.86	35.70	5	25,836	0.02%
2020/04/20	11	36.42	11	36.38	36.75	0	25,133	0.00%
2020/04/17	12	35.88	19	35.63	35.40	-7	24,815	-0.03%
2020/04/16	3	34.73	11	35.04	34.70	-8	24,354	-0.03%
2020/04/15	15	35.29	3	35.45	34.50	12	24,732	0.05%
2020/04/14	12	34.90	11	35.01	34.90	1	24,488	0.00%
2020/04/13	21	33.98	15	33.86	33.60	6	24,494	0.02%
2020/04/10	28	34.14	16	34.11	34.20	12	24,821	0.05%
2020/04/09	20	34.83	21	34.78	34.00	-1	25,514	0.00%
2020/04/08	12	35.17	12	35.33	35.20	0	25,418	0.00%
2020/04/07	51	34.47	20	34.71	34.70	31	24,919	0.12%
2020/04/06	9	32.22	9	32.45	32.65	0	24,255	0.00%
2020/04/01	15	31.55	50	31.52	31.75	-35	23,929	-0.15%
2020/03/31	50	31.40	16	31.43	31.25	34	23,832	0.14%
2020/03/30	25	30.78	17	31.11	31.10	8	23,473	0.03%
2020/03/27	19	31.63	11	31.51	30.80	8	23,145	0.03%
2020/03/26	20	30.09	41	30.66	31.30	-21	22,533	-0.09%
2020/03/25	5	29.01	42	28.92	29.40	-37	21,867	-0.17%
2020/03/24	3	26.27	13	26.42	26.75	-10	21,608	-0.05%
2020/03/23	5	24.10	5	24.75	24.50	0	21,739	0.00%
2020/03/20	35	25.68	13	25.81	25.85	22	21,736	0.10%
2020/03/19	6	24.16	0	0.00	23.50	6	21,555	0.03%
2020/03/18	2	26.35	0	0.00	26.10	2	21,752	0.01%
2020/03/17	17	28.27	0	0.00	27.70	17	21,544	0.08%
2020/03/16	7	31.16	12	30.03	29.70	-5	21,262	-0.02%
2020/03/12	11	37.27	21	36.45	34.75	-10	20,873	-0.05%
2020/03/11	15	39.29	8	39.59	38.50	7	20,670	0.03%
2020/03/10	5	38.75	5	39.03	38.75	0	20,469	0.00%
2020/03/09	7	40.88	0	0.00	38.90	7	20,550	0.03%
2020/03/06	6	40.44	8	40.75	41.15	-2	20,496	-0.01%
2020/03/05	0	0.00	2	40.85	40.60	-2	20,648	-0.01%
2020/03/04	6	38.92	0	0.00	39.40	6	20,493	0.03%
2020/02/27	8	39.29	0	0.00	39.00	8	20,539	0.04%
2020/02/26	11	42.31	0	0.00	41.35	11	20,352	0.05%
2020/02/20	1	44.05	6	44.05	44.05	-5	21,172	-0.02%
2020/02/19	12	43.34	10	43.25	42.85	2	21,259	0.01%
2020/02/18	7	43.32	5	43.70	43.10	2	21,748	0.01%
2020/02/17	5	43.55	0	0.00	43.25	5	22,448	0.02%
2020/02/14	10	43.32	2	43.25	43.10	8	23,240	0.03%
2020/02/13	20	43.91	20	43.53	43.20	0	24,558	0.00%
2020/02/12	4	42.64	65	43.77	44.60	-61	25,914	-0.24%
2020/02/11	0	42.00	0	0.00	41.85	0	25,711	0.00%
2020/02/10	10	39.40	10	40.00	39.75	0	25,801	0.00%
2020/02/07	0	0.00	1	41.30	41.05	-1	25,899	0.00%
2020/02/06	6	41.96	8	42.00	42.25	-2	26,299	-0.01%
2020/02/05	20	41.25	10	41.05	41.20	10	26,896	0.04%
2020/02/04	16	40.97	25	41.72	41.30	-9	27,189	-0.03%
2020/02/03	10	37.65	10	39.70	40.00	0	27,672	0.00%
2020/01/31	21	40.69	10	41.00	40.90	11	28,052	0.04%
2020/01/30	3	41.98	11	43.43	41.85	-8	28,072	-0.03%
2020/01/20	0	0.00	3	46.35	46.45	-3	28,233	-0.01%
2020/01/17	10	45.60	10	45.45	45.45	0	28,649	0.00%
2020/01/16	12	46.20	11	45.62	45.55	1	28,846	0.00%
2020/01/14	0	0.00	2	46.75	46.80	-2	29,176	-0.01%
2020/01/13	16	46.20	15	46.63	46.35	1	29,078	0.00%
2020/01/10	1	45.00	52	45.55	45.65	-51	29,337	-0.17%
2020/01/09	5	45.15	7	45.42	45.20	-2	29,326	-0.01%
2020/01/08	19	42.27	29	42.76	43.40	-10	29,063	-0.03%
2020/01/07	48	43.04	10	42.88	43.20	38	29,218	0.13%
2020/01/06	6	42.13	57	42.19	41.65	-51	29,767	-0.17%
2020/01/03	61	45.07	55	43.91	43.85	6	29,727	0.02%
2020/01/02	1	47.30	1	47.30	47.00	0	29,685	0.00%
2019/12/30	10	45.45	23	45.08	44.90	-13	30,178	-0.04%
2019/12/27	18	45.28	10	45.40	45.40	8	30,544	0.03%
2019/12/26	22	45.42	20	45.15	45.15	2	31,259	0.01%
2019/12/24	16	46.03	26	46.49	46.25	-10	31,752	-0.03%
2019/12/23	15	46.43	20	45.80	45.90	-5	31,981	-0.02%
2019/12/20	26	46.69	1	46.65	46.80	25	32,123	0.08%
2019/12/19	15	46.15	15	45.98	45.90	0	32,661	0.00%
2019/12/18	13	46.80	2	46.00	46.00	11	33,134	0.03%
2019/12/17	11	48.29	36	48.00	47.90	-25	33,154	-0.08%
2019/12/16	27	45.99	16	46.73	47.90	11	33,259	0.03%
2019/12/13	31	47.14	67	46.50	45.80	-36	33,304	-0.11%
2019/12/12	22	48.23	30	48.35	48.75	-8	33,254	-0.02%
2019/12/11	41	47.84	10	47.70	47.70	31	33,557	0.09%
2019/12/10	11	47.85	11	48.20	48.30	0	33,920	0.00%
2019/12/09	16	48.03	16	47.98	47.75	0	34,326	0.00%
2019/12/06	27	47.79	18	47.52	47.45	9	34,645	0.03%
2019/12/05	30	47.79	10	47.95	47.95	20	35,780	0.06%
2019/12/04	13	47.71	10	46.90	46.90	3	37,666	0.01%
2019/12/03	13	48.65	3	48.75	48.45	10	39,329	0.03%
2019/12/02	53	48.84	10	48.38	49.90	43	39,620	0.11%
2019/11/29	0	0.00	2	48.95	48.95	-2	39,645	-0.01%
2019/11/28	1	49.30	0	0.00	49.40	1	39,863	0.00%
2019/11/27	8	50.54	7	50.70	50.00	1	41,176	0.00%
2019/11/26	6	50.58	10	50.70	50.50	-4	41,983	-0.01%
2019/11/25	13	50.07	2	50.10	49.60	11	42,057	0.03%
2019/11/22	7	49.56	12	50.08	49.50	-5	42,338	-0.01%
2019/11/21	18	49.78	7	49.70	49.50	11	42,736	0.03%
2019/11/20	17	50.05	18	50.24	50.60	-1	43,309	0.00%
2019/11/19	25	50.34	20	51.15	50.60	5	45,154	0.01%
2019/11/18	13	51.22	11	51.93	51.20	2	45,711	0.00%
2019/11/15	69	51.92	63	51.25	51.00	6	45,973	0.01%
2019/11/14	86	50.26	85	51.38	52.20	1	46,146	0.00%
2019/11/13	110	49.78	122	50.72	50.90	-12	46,986	-0.03%	大買/大賣/
2019/11/12	154	47.82	141	48.41	50.10	13	47,221	0.03%	大買/大賣/
2019/11/11	51	47.46	69	47.38	47.05	-18	46,232	-0.04%
2019/11/08	2	43.30	3	43.90	44.70	-1	44,678	0.00%
2019/11/07	14	43.11	19	43.19	43.30	-5	44,375	-0.01%
2019/11/06	131	44.47	113	43.92	43.90	18	44,263	0.04%	大買/大賣/
2019/11/05	8	44.88	3	45.45	45.45	5	43,928	0.01%
2019/11/04	0	0.00	5	44.90	45.00	-5	43,667	-0.01%
2019/11/01	107	42.75	103	43.00	43.00	4	43,027	0.01%	大買/大賣/
2019/10/31	9	42.74	17	42.71	42.75	-8	42,830	-0.02%
2019/10/30	16	40.91	45	41.68	41.80	-29	42,219	-0.07%
2019/10/29	0	0.00	18	41.29	40.75	-18	41,778	-0.04%
2019/10/28	3	41.50	67	41.81	41.80	-64	41,663	-0.15%
2019/10/25	33	40.26	25	40.05	40.75	8	41,324	0.02%
2019/10/24	75	41.82	11	41.50	41.50	64	41,037	0.16%
2019/10/23	3	41.33	6	41.54	41.85	-3	41,300	-0.01%
2019/10/22	15	41.78	15	41.72	40.95	0	42,375	0.00%
2019/10/21	0	0.00	4	41.43	41.30	-4	43,052	-0.01%
2019/10/18	23	41.58	7	41.39	41.30	16	43,326	0.04%
2019/10/17	101	40.80	101	40.87	40.85	0	43,947	0.00%	大買/大賣/
2019/10/16	5	41.44	9	40.96	41.30	-4	44,070	-0.01%
2019/10/15	6	41.74	7	41.01	40.75	-1	43,931	0.00%
2019/10/14	9	40.43	17	41.01	41.20	-8	44,038	-0.02%
2019/10/09	12	39.01	23	38.75	38.60	-11	43,419	-0.03%
2019/10/08	8	38.88	17	38.76	38.95	-9	43,382	-0.02%
2019/10/07	14	38.52	2	38.20	38.15	12	42,489	0.03%
2019/10/04	3	37.75	2	37.75	37.90	1	41,966	0.00%
2019/10/03	103	37.20	103	37.70	37.70	0	41,536	0.00%	大買/大賣/
2019/10/02	23	36.42	38	37.21	37.80	-15	41,033	-0.04%
2019/10/01	5	35.49	6	35.40	35.90	-1	40,230	0.00%
2019/09/27	1	34.95	3	35.03	34.75	-2	39,831	-0.01%
2019/09/26	18	36.30	18	35.77	35.60	0	39,393	0.00%
2019/09/25	4	36.11	3	36.03	36.10	1	39,158	0.00%
2019/09/24	112	37.44	141	36.23	35.80	-29	39,255	-0.07%	大買/大賣/
2019/09/23	44	37.77	16	37.80	37.50	28	38,966	0.07%
2019/09/20	20	37.28	28	37.07	36.85	-8	38,463	-0.02%
2019/09/19	25	36.79	35	36.95	36.95	-10	37,999	-0.03%
2019/09/18	114	36.83	112	36.55	36.50	2	37,726	0.01%	大買/大賣/
2019/09/17	25	36.96	90	36.78	36.70	-65	37,174	-0.17%
2019/09/16	84	36.13	31	36.25	36.25	53	37,095	0.14%
2019/09/12	54	36.10	163	35.92	35.85	-109	36,562	-0.30%	大賣/鉅額交易
2019/09/11	152	35.35	137	35.57	35.55	15	36,167	0.04%	大買/大賣/
2019/09/10	18	35.64	14	35.66	35.70	4	35,595	0.01%
2019/09/09	93	36.31	87	36.32	35.55	6	35,065	0.02%
2019/09/06	162	37.44	160	37.50	37.00	2	34,262	0.01%	大買/大賣/
2019/09/05	183	35.19	127	35.84	36.60	56	32,356	0.17%	大買/大賣/
2019/09/04	26	32.68	38	32.75	33.30	-12	30,454	-0.04%
2019/09/03	30	32.56	28	32.76	32.10	2	30,089	0.01%
2019/09/02	8	32.21	54	31.84	32.50	-46	29,806	-0.15%
2019/08/30	24	32.80	43	32.65	32.10	-19	29,435	-0.06%
2019/08/29	84	31.87	14	31.74	32.15	70	28,021	0.25%
2019/08/28	12	31.20	53	30.78	30.65	-41	27,048	-0.15%
2019/08/27	72	31.27	66.5	30.91	30.80	5.5	26,720	0.02%
2019/08/26	7	31.22	307	31.38	30.95	-300	26,329	-1.14%	大賣/鉅額交易
2019/08/23	160	32.42	93	32.43	32.40	67	25,684	0.26%	大買/
2019/08/22	49	32.15	51	32.41	32.80	-2	24,986	-0.01%
2019/08/21	221	30.38	63	29.88	30.60	158	22,932	0.69%	大買/鉅額交易
2019/08/20	24	29.23	22	29.75	29.10	2	22,112	0.01%
2019/08/19	94	29.86	135	29.97	29.60	-41	21,683	-0.19%	大賣/
2019/08/16	97	29.53	89	29.75	29.50	8	21,065	0.04%
2019/08/15	83	28.54	79	28.50	28.60	4	19,576	0.02%
2019/08/14	12	27.91	32	27.91	27.50	-20	18,507	-0.11%
2019/08/13	1	26.35	1	26.35	26.65	0	18,053	0.00%
2019/08/12	2	26.65	8	26.76	26.75	-6	18,163	-0.03%
2019/08/08	5	26.85	26	26.79	26.85	-21	18,476	-0.11%
2019/08/07	0	0.00	2	26.45	26.25	-2	18,360	-0.01%
2019/08/06	0	0.00	10	25.35	26.25	-10	18,355	-0.05%
2019/08/05	0	0.00	3	25.50	25.50	-3	18,274	-0.02%
2019/08/02	3	25.80	2	25.90	26.00	1	18,250	0.01%
2019/08/01	2	26.40	6	26.53	26.40	-4	18,095	-0.02%
2019/07/31	11	26.87	3	26.77	27.00	8	17,994	0.04%
2019/07/30	2	26.10	0	0.00	26.20	2	17,759	0.01%
2019/07/29	1	26.60	3.1	26.56	26.50	-2.1	17,817	-0.01%
2019/07/26	27	26.59	31	26.52	26.75	-4	17,716	-0.02%
2019/07/25	61	26.96	62	26.95	27.05	-1	17,541	-0.01%
2019/07/24	150	26.90	153	26.91	26.35	-3	17,125	-0.02%	大買/大賣/
2019/07/23	48	28.43	52	28.53	28.20	-4	16,007	-0.02%
2019/07/22	3	28.98	2	28.70	29.00	1	14,988	0.01%
2019/07/19	114	29.41	64	29.51	29.25	50	14,758	0.34%	大買/
2019/07/18	5	28.92	16	28.81	29.05	-11	14,620	-0.08%
2019/07/17	0	0.00	20	28.60	28.70	-20	14,531	-0.14%
2019/07/16	2	28.40	14	28.63	28.60	-12	14,662	-0.08%
2019/07/15	58	27.98	60	28.04	28.20	-2	14,314	-0.01%
2019/07/12	3	26.93	5	26.28	27.10	-2	14,129	-0.01%
2019/07/11	15	25.81	2	25.98	25.95	13	14,174	0.09%
2019/07/10	19	26.40	29	26.41	26.30	-10	14,850	-0.07%
2019/07/09	0	0.00	2	26.25	26.20	-2	15,220	-0.01%
2019/07/05	2	26.65	4	26.70	26.70	-2	16,403	-0.01%
2019/07/04	9	26.82	0	0.00	26.90	9	16,726	0.05%
2019/07/03	1	26.95	0	0.00	26.65	1	16,980	0.01%
2019/07/02	1	26.80	0	0.00	26.65	1	17,478	0.01%
2019/07/01	6	26.63	15	26.85	26.60	-9	18,100	-0.05%
2019/06/28	14	26.31	22	26.35	26.05	-8	18,963	-0.04%
2019/06/27	12	25.90	6	25.90	26.00	6	20,197	0.03%
2019/06/26	0	0.00	4	25.38	25.35	-4	20,600	-0.02%
2019/06/25	4	25.53	0	0.00	25.30	4	20,709	0.02%
2019/06/24	2	25.75	2	25.80	25.80	0	20,854	0.00%
2019/06/21	4	26.35	5	25.87	25.95	-1	20,896	0.00%
2019/06/20	0	0.00	1	25.35	25.35	-1	20,493	0.00%
2019/06/19	0	0.00	3	25.35	25.25	-3	20,503	-0.01%
2019/06/18	2	24.85	3	24.98	24.85	-1	20,559	0.00%
2019/06/17	3	24.80	6	25.13	24.95	-3	20,649	-0.01%
2019/06/14	41	25.43	18	25.48	25.00	23	20,766	0.11%
2019/06/13	0	0.00	9	25.30	25.35	-9	20,360	-0.04%
2019/06/12	4	25.13	0	0.00	25.20	4	20,296	0.02%
2019/06/11	1	25.00	1	24.90	24.90	0	20,305	0.00%
2019/06/10	8	23.99	8	24.14	24.35	0	20,085	0.00%
2019/06/05	1	23.80	0	0.00	23.45	1	20,117	0.00%
2019/05/30	0	0.00	11	22.43	22.80	-11	20,363	-0.05%
2019/05/29	10	22.13	36	22.12	22.05	-26	20,338	-0.13%
2019/05/28	9	22.99	4	23.33	22.60	5	20,280	0.02%
2019/05/27	3	22.90	3	22.88	23.15	0	20,272	0.00%
2019/05/24	6	23.22	3	23.42	23.00	3	20,291	0.01%
2019/05/23	2	23.35	0	0.00	23.70	2	20,268	0.01%
2019/05/22	0	0.00	3	23.55	23.55	-3	20,365	-0.01%
2019/05/21	3	23.07	0	0.00	23.20	3	20,493	0.01%
2019/05/20	0	0.00	3	23.65	23.50	-3	21,209	-0.01%
2019/05/17	4	24.20	9	24.30	23.75	-5	21,337	-0.02%
2019/05/16	14	24.53	7	24.58	23.65	7	21,310	0.03%
2019/05/15	31	23.96	1	23.95	23.95	30	21,224	0.14%
2019/05/14	0	0.00	5	23.50	23.50	-5	21,291	-0.02%
2019/05/13	1	23.10	4	23.41	23.10	-3	21,387	-0.01%
2019/05/10	3	24.63	1	24.55	24.00	2	21,375	0.01%
2019/05/09	13	25.01	5	24.86	24.35	8	21,316	0.04%
2019/05/08	1	24.65	0	0.00	25.00	1	21,224	0.00%
2019/05/07	0	0.00	4	24.85	24.80	-4	21,241	-0.02%
2019/05/06	5	24.93	1	24.55	24.50	4	21,236	0.02%
2019/05/03	0	0.00	1	25.75	25.75	-1	20,972	0.00%
2019/05/02	8	25.62	0	0.00	25.70	8	20,975	0.04%
2019/04/30	6	25.44	0	0.00	25.55	6	20,948	0.03%
2019/04/29	1	25.15	10	25.53	25.90	-9	20,870	-0.04%
2019/04/26	6	25.75	0	0.00	25.70	6	20,598	0.03%
2019/04/25	5	26.11	0	0.00	26.10	5	20,614	0.02%
2019/04/24	7	26.05	55	26.12	25.85	-48	20,653	-0.23%
2019/04/23	12	27.65	0	0.00	27.55	12	19,663	0.06%
2019/04/22	4	27.95	5	28.18	28.10	-1	19,327	-0.01%
2019/04/19	4.1	27.53	10	27.46	27.35	-5.9	18,894	-0.03%
2019/04/18	6	27.43	5	27.26	27.00	1	18,667	0.01%
2019/04/17	16	28.13	16	28.03	27.50	0	18,384	0.00%
2019/04/16	52	28.40	18	28.46	28.05	34	17,818	0.19%
2019/04/15	41	27.69	29	27.49	27.35	12	17,098	0.07%
2019/04/12	15	27.78	18	27.72	27.55	-3	16,723	-0.02%
2019/04/11	21	26.96	33	26.92	26.80	-12	15,825	-0.08%
2019/04/10	3	26.65	22	26.83	26.90	-19	15,437	-0.12%
2019/04/09	8	26.59	15	26.76	26.45	-7	15,118	-0.05%
2019/04/08	10	27.34	37	27.30	27.05	-27	14,820	-0.18%
2019/04/03	25	26.47	36	26.63	26.60	-11	14,225	-0.08%
2019/04/02	78	26.15	84	26.21	26.40	-6	13,501	-0.04%
2019/04/01	29	25.31	38	25.16	25.30	-9	12,231	-0.07%
2019/03/29	40	23.31	16	23.53	23.70	24	10,574	0.23%
2019/03/28	5	22.60	4	22.53	22.70	1	10,037	0.01%
2019/03/27	7	22.35	1	22.60	22.70	6	10,028	0.06%
2019/03/26	5	21.90	2	21.70	21.70	3	10,195	0.03%
2019/03/25	3	21.85	6	21.70	22.00	-3	10,179	-0.03%
2019/03/22	5	22.35	42	22.64	22.35	-37	10,200	-0.36%
2019/03/21	38	22.61	2	22.60	22.60	36	10,207	0.35%
2019/03/20	15	22.55	0	0.00	22.35	15	10,283	0.15%
2019/03/19	21	22.55	44	22.56	22.35	-23	10,382	-0.22%
2019/03/18	20	22.00	0	0.00	22.15	20	10,457	0.19%
2019/03/15	23	21.70	0	0.00	21.80	23	10,411	0.22%
2019/03/14	2	21.45	1	21.70	21.50	1	10,552	0.01%
2019/03/12	2	22.40	2	22.55	22.40	0	10,932	0.00%
2019/03/11	1	22.10	0	0.00	22.10	1	11,167	0.01%
2019/03/08	1	21.70	1	21.70	21.65	0	11,761	0.00%
2019/03/07	2	22.35	0	0.00	22.20	2	11,895	0.02%
2019/03/05	4	23.20	5	23.07	22.80	-1	12,248	-0.01%
2019/03/04	2	22.68	5	22.73	22.95	-3	12,222	-0.02%
2019/02/27	4	22.70	3	22.82	22.70	1	12,217	0.01%
2019/02/26	7	22.94	0	0.00	23.05	7	12,267	0.06%
2019/02/25	1	23.05	2	23.15	23.00	-1	12,418	-0.01%
2019/02/22	8	22.99	2	23.05	23.00	6	12,358	0.05%
2019/02/21	12	22.74	16	22.59	23.20	-4	12,366	-0.03%
2019/02/20	13	22.80	11	22.83	22.95	2	12,650	0.02%
2019/02/19	17	22.80	87	23.05	23.05	-70	12,561	-0.56%
2019/02/18	5	21.79	0	0.00	21.90	5	11,968	0.04%
2019/02/15	1	21.55	0	0.00	21.55	1	12,015	0.01%
2019/02/14	33	21.70	0	0.00	21.50	33	12,021	0.27%
2019/02/13	21	21.70	0	0.00	21.70	21	11,962	0.18%
2019/02/12	12	21.33	0	0.00	21.60	12	12,446	0.10%
2019/02/11	0	0.00	5	21.10	21.20	-5	12,566	-0.04%
2019/01/30	0	0.00	14	20.65	20.60	-14	12,660	-0.11%
2019/01/22	0	0.00	30	20.25	20.20	-30	14,072	-0.21%
2019/01/17	2	20.85	3	20.65	20.30	-1	14,486	-0.01%
2019/01/16	3	20.30	10	20.35	20.60	-7	14,495	-0.05%
2019/01/15	1	20.00	0	0.00	20.20	1	14,360	0.01%
2019/01/14	0	0.00	3	19.75	19.60	-3	14,438	-0.02%
2019/01/09	60	20.05	60	19.82	19.90	0	15,386	0.00%
2019/01/07	45	19.76	53	19.90	19.90	-8	15,621	-0.05%
2019/01/04	9	19.20	5	19.20	19.20	4	15,783	0.03%
2019/01/03	0	0.00	4	20.05	19.80	-4	15,907	-0.03%
2019/01/02	2	19.85	4	19.93	19.85	-2	16,019	-0.01%
2018/12/28	20	19.99	6	19.88	19.80	14	16,284	0.09%
2018/12/27	4	20.33	11	20.25	20.20	-7	16,852	-0.04%
2018/12/26	2	20.30	2	20.45	19.90	0	16,926	0.00%
2018/12/25	2	20.00	2	20.10	20.15	0	17,065	0.00%
2018/12/24	2	20.55	4	20.53	20.55	-2	17,093	-0.01%
2018/12/22	6	20.55	0	0.00	20.60	6	17,189	0.03%
2018/12/21	4	20.58	0	0.00	20.95	4	17,410	0.02%
2018/12/20	0	0.00	1	20.60	20.60	-1	17,722	-0.01%
2018/12/19	10	21.65	1	21.65	21.30	9	17,714	0.05%
2018/12/14	1	21.40	10	21.78	21.50	-9	17,781	-0.05%
2018/12/13	6	21.90	2	21.98	21.95	4	17,820	0.02%
2018/12/12	2	21.38	4	21.55	21.60	-2	17,689	-0.01%
2018/12/11	1	21.55	2	21.30	21.10	-1	17,662	-0.01%
2018/12/10	1	20.65	1	20.65	20.65	0	17,651	0.00%
2018/12/07	12	20.84	25	21.15	21.20	-13	17,651	-0.07%
2018/12/06	24	20.77	4	20.35	20.35	20	17,640	0.11%
2018/12/05	2	21.75	1	21.80	21.80	1	17,458	0.01%
2018/12/04	10	22.49	9	22.44	22.40	1	17,852	0.01%
2018/12/03	28	22.18	20	21.83	22.30	8	17,951	0.04%
2018/11/30	1	20.65	21	20.59	20.40	-20	17,427	-0.11%
2018/11/29	22	20.41	2	20.45	20.00	20	17,294	0.12%
2018/11/28	16	20.03	7	20.18	20.35	9	17,213	0.05%
2018/11/27	5	19.30	13	19.52	19.85	-8	17,126	-0.05%
2018/11/26	5	19.23	4	19.28	19.20	1	17,119	0.01%
2018/11/23	10	19.05	1	19.10	19.05	9	17,118	0.05%
2018/11/22	7	19.94	4	19.45	19.45	3	17,050	0.02%
2018/11/21	0	0.00	5	19.55	19.55	-5	16,899	-0.03%
2018/11/20	14	19.75	11	19.83	19.65	3	16,952	0.02%
2018/11/19	66	20.41	73	20.33	20.10	-7	17,034	-0.04%
2018/11/16	27	19.46	2	19.20	19.20	25	16,955	0.15%
2018/11/15	16	19.35	16	19.42	19.55	0	16,886	0.00%
2018/11/14	2	19.00	12	19.03	19.10	-10	16,986	-0.06%
2018/11/13	2	18.15	10	18.55	18.70	-8	17,107	-0.05%
2018/11/12	5	18.30	8	18.54	18.60	-3	17,024	-0.02%
2018/11/09	10	18.00	12	18.25	18.30	-2	16,951	-0.01%
2018/11/08	4	19.23	4	19.39	19.00	0	16,502	0.00%
2018/11/07	0	0.00	2	19.05	18.85	-2	16,287	-0.01%
2018/11/06	23	19.67	0	0.00	18.75	23	16,284	0.14%
2018/11/05	11	20.27	2	20.48	19.90	9	15,950	0.06%
2018/11/02	21	21.07	8	21.04	21.30	13	15,614	0.08%
2018/11/01	0	0.00	12	20.20	20.30	-12	15,470	-0.08%
2018/10/31	18	19.68	11	19.71	19.80	7	15,696	0.04%
2018/10/30	5	19.40	5	19.15	19.15	0	15,858	0.00%
2018/10/29	7	18.72	9	18.89	18.95	-2	16,107	-0.01%
2018/10/26	0	0.00	2	18.70	18.35	-2	16,437	-0.01%
2018/10/25	10	18.65	14	18.31	18.25	-4	16,927	-0.02%
2018/10/24	1	19.75	76	19.80	19.75	-75	16,924	-0.44%
2018/10/23	2	20.40	0	0.00	20.10	2	16,963	0.01%
2018/10/22	0	0.00	2	20.65	20.80	-2	17,118	-0.01%
2018/10/19	0	0.00	2	20.35	20.45	-2	17,055	-0.01%
2018/10/18	15	20.61	19	21.01	20.95	-4	17,019	-0.02%
2018/10/17	25	21.40	4	20.36	20.35	21	16,837	0.12%
2018/10/15	1	20.65	0	0.00	20.75	1	16,972	0.01%
2018/10/12	14	19.68	4	19.75	20.10	10	16,971	0.06%
2018/10/08	5	21.65	2	21.80	21.65	3	17,213	0.02%
2018/10/05	18	21.36	1	21.30	21.40	17	17,064	0.10%
2018/10/04	4	23.48	13	23.55	23.45	-9	16,604	-0.05%
2018/10/03	1	24.10	0	0.00	23.70	1	16,650	0.01%
2018/10/02	6	24.22	0	0.00	24.50	6	16,732	0.04%
2018/10/01	1	24.25	1	24.45	24.40	0	16,847	0.00%
2018/09/28	0	0.00	8	24.10	24.10	-8	16,892	-0.05%
2018/09/27	16	25.03	0	0.00	24.65	16	16,787	0.10%
2018/09/26	0	0.00	4	24.58	24.55	-4	16,534	-0.02%
2018/09/25	5	25.15	6	24.88	24.70	-1	16,640	-0.01%
2018/09/21	0	0.00	31	23.46	24.10	-31	16,420	-0.19%
2018/09/20	0	0.00	2	23.25	23.25	-2	16,399	-0.01%
2018/09/19	1	23.90	0	0.00	23.65	1	16,559	0.01%
2018/09/18	6	24.15	0	0.00	23.95	6	16,537	0.04%
2018/09/17	16	24.80	0	0.00	24.80	16	16,679	0.10%
2018/09/14	3	24.28	8	24.55	24.60	-5	16,705	-0.03%
2018/09/13	0	0.00	2	23.60	23.55	-2	16,891	-0.01%
2018/09/12	3	23.65	4	23.45	23.10	-1	17,158	-0.01%
2018/09/11	9	23.45	6	23.74	23.85	3	17,449	0.02%
2018/09/10	3	23.82	0	0.00	23.30	3	18,032	0.02%
2018/09/07	3	26.77	2	27.75	25.85	1	19,104	0.01%
2018/09/06	4	28.05	1	28.00	28.00	3	21,158	0.01%
2018/09/05	1	27.70	3	28.05	27.85	-2	22,206	-0.01%
2018/09/04	9	27.96	1	27.90	27.90	8	22,719	0.04%
2018/08/30	8	29.20	3	29.10	29.10	5	22,854	0.02%
2018/08/29	3	28.90	1	29.10	29.10	2	22,947	0.01%
2018/08/28	56	29.48	2	29.05	28.90	54	23,098	0.23%
2018/08/27	35	29.08	5	29.15	29.25	30	23,249	0.13%
2018/08/24	12	28.76	21	28.70	28.80	-9	23,183	-0.04%
2018/08/23	33	28.87	102	29.04	28.95	-69	23,073	-0.30%	大賣/
2018/08/22	0	0.00	60	27.60	27.60	-60	22,828	-0.26%
2018/08/21	90	27.13	16	27.08	27.20	74	22,932	0.32%
2018/08/20	23	28.24	7	28.84	27.40	16	23,086	0.07%
2018/08/17	0	0.00	20	29.53	29.00	-20	22,995	-0.09%
2018/08/16	0	0.00	60	28.47	29.05	-60	23,348	-0.26%
2018/08/15	21	29.47	0	0.00	29.35	21	23,421	0.09%
2018/08/13	41	30.25	100	30.65	29.85	-59	23,716	-0.25%
2018/08/10	1	31.70	25	31.31	31.10	-24	23,821	-0.10%
2018/08/09	6	31.50	50	31.58	31.50	-44	23,939	-0.18%
2018/08/08	1	32.00	64	31.94	31.90	-63	24,118	-0.26%
2018/08/07	120	32.19	0	0.00	32.00	120	24,418	0.49%	大買/鉅額交易
2018/08/06	0	0.00	30	32.95	33.00	-30	24,297	-0.12%
2018/08/03	58	32.35	4	32.41	32.00	54	24,510	0.22%
2018/08/02	36	32.14	5	32.17	32.20	31	24,651	0.13%
2018/08/01	6	31.71	68	31.27	32.20	-62	25,327	-0.24%
2018/07/31	6	30.47	4	30.80	30.40	2	25,290	0.01%
2018/07/30	21	30.99	20	30.92	30.40	1	25,140	0.00%
2018/07/27	13	30.95	7	30.89	30.90	6	25,161	0.02%
2018/07/26	17	29.85	11	30.18	30.25	6	25,300	0.02%
2018/07/25	20	29.70	0	0.00	30.00	20	25,565	0.08%
2018/07/24	5	29.37	0	0.00	29.35	5	25,400	0.02%
2018/07/23	3	29.05	6	29.10	29.05	-3	25,313	-0.01%
2018/07/20	23	30.61	4	30.35	30.25	19	25,076	0.08%
2018/07/19	1	29.90	10	29.75	29.95	-9	24,901	-0.04%
2018/07/18	2	29.85	13	29.71	30.10	-11	24,931	-0.04%
2018/07/17	6	29.41	3	29.20	29.10	3	24,825	0.01%
2018/07/16	4	30.39	0	0.00	30.00	4	24,839	0.02%
2018/07/13	2	31.10	2	31.00	31.00	0	24,691	0.00%
2018/07/12	1	30.55	12	30.82	31.00	-11	24,774	-0.04%
2018/07/11	2	30.80	2	30.70	30.75	0	24,952	0.00%
2018/07/10	38	30.37	17	30.58	30.35	21	25,171	0.08%
2018/07/09	20	30.85	15	30.55	31.15	5	26,232	0.02%
2018/07/06	1	31.10	4	30.75	30.80	-3	26,899	-0.01%
2018/07/05	3	31.50	50	31.76	30.65	-47	26,945	-0.17%
2018/07/04	4	31.89	3	31.82	31.95	1	26,993	0.00%
2018/07/03	17	32.65	26	32.89	32.50	-9	27,117	-0.03%
2018/07/02	14	32.68	15	32.65	32.55	-1	26,962	0.00%
2018/06/29	5	32.14	10	32.00	32.35	-5	27,093	-0.02%
2018/06/28	28	31.99	17	31.90	31.65	11	27,009	0.04%
2018/06/27	30	32.25	14	32.61	32.30	16	26,950	0.06%
2018/06/26	3	32.18	20	32.25	32.55	-17	26,929	-0.06%
2018/06/25	59	33.36	5	33.11	33.00	54	26,886	0.20%
2018/06/22	24	33.61	24	33.71	33.15	0	26,980	0.00%
2018/06/21	27	35.16	15	35.09	34.60	12	26,896	0.04%
2018/06/20	38	34.73	14	34.66	35.60	24	26,861	0.09%
2018/06/19	70	35.58	36	35.45	34.90	34	26,765	0.13%
2018/06/15	133	38.37	38	38.12	37.70	95	26,255	0.36%	大買/
2018/06/14	216	38.11	334	37.55	38.90	-118	24,915	-0.47%	大買/大賣/鉅額交易
2018/06/13	46	35.19	19	35.13	35.40	27	22,937	0.12%
2018/06/12	2	34.03	9	34.22	33.80	-7	22,031	-0.03%
2018/06/11	7	32.83	9	32.83	32.75	-2	21,673	-0.01%
2018/06/08	4	33.66	4	33.44	33.40	0	21,921	0.00%
2018/06/07	8	33.77	10	34.01	33.65	-2	22,377	-0.01%
2018/06/06	0	0.00	6	34.69	34.55	-6	22,251	-0.03%
2018/06/05	7	34.49	3	34.90	34.15	4	22,400	0.02%
2018/06/04	1	34.10	8	34.76	34.90	-7	22,455	-0.03%
2018/06/01	2	33.70	6	33.73	33.70	-4	22,512	-0.02%
2018/05/31	4	33.85	11	34.01	33.60	-7	22,802	-0.03%
2018/05/30	11	33.75	5	33.60	33.55	6	23,288	0.03%
2018/05/29	9	34.75	77	35.14	34.50	-68	23,391	-0.29%
2018/05/28	17	34.77	24	35.03	34.95	-7	23,570	-0.03%
2018/05/25	13	34.25	8	34.30	34.20	5	23,415	0.02%
2018/05/24	16	34.14	25	34.08	34.45	-9	23,628	-0.04%
2018/05/23	5	33.17	3	33.42	33.15	2	23,605	0.01%
2018/05/22	0	0.00	5	33.80	33.40	-5	23,453	-0.02%
2018/05/21	7	33.75	8	33.16	33.80	-1	23,377	0.00%
2018/05/18	7	33.64	1	33.90	32.70	6	23,167	0.03%
2018/05/17	26	33.26	8	33.21	33.30	18	23,090	0.08%
2018/05/16	1	33.95	0	0.00	33.10	1	23,046	0.00%
2018/05/15	8	34.51	5	34.51	33.80	3	22,957	0.01%
2018/05/14	3	34.42	1	34.50	34.15	2	23,036	0.01%
2018/05/11	70	34.96	56	34.43	34.10	14	23,132	0.06%
2018/05/10	1	33.90	11	33.64	33.80	-10	22,666	-0.04%
2018/05/09	22	33.59	47	33.66	33.20	-25	22,350	-0.11%
2018/05/08	9	32.88	16	32.94	32.80	-7	21,464	-0.03%
2018/05/07	10	31.25	5	30.95	30.95	5	21,176	0.02%
2018/05/04	3	31.60	1	31.75	30.95	2	21,506	0.01%
2018/05/03	3	31.83	8	32.01	31.75	-5	22,074	-0.02%
2018/05/02	9	30.57	11	31.26	31.35	-2	21,805	-0.01%
2018/04/26	1	29.10	4	29.40	29.00	-3	21,626	-0.01%
2018/04/24	7	30.31	6	29.95	30.00	1	21,592	0.00%
2018/04/23	4	31.44	0	0.00	31.00	4	21,465	0.02%
2018/04/20	10	32.60	5	32.42	32.10	5	21,387	0.02%
2018/04/19	6	31.75	0	0.00	31.70	6	21,201	0.03%
2018/04/18	6	32.01	0	0.00	31.70	6	21,291	0.03%
2018/04/17	3	31.65	0	0.00	31.45	3	21,209	0.01%
2018/04/16	18	32.89	3	32.93	32.65	15	21,189	0.07%
2018/04/13	19	32.96	54	33.21	33.05	-35	21,166	-0.17%
2018/04/12	12	30.88	16	31.11	31.35	-4	20,249	-0.02%
2018/04/11	4	28.90	0	0.00	28.50	4	19,771	0.02%
2018/04/10	6	29.18	5	29.53	29.40	1	19,800	0.01%
2018/04/09	9	29.17	0	0.00	29.00	9	19,934	0.05%
2018/04/02	11	30.54	21	30.99	30.45	-10	20,214	-0.05%
2018/03/31	7	29.64	5	29.90	30.05	2	20,072	0.01%
2018/03/30	1	29.70	2	29.90	29.50	-1	20,210	0.00%
2018/03/29	8	30.14	5	30.02	30.00	3	20,387	0.01%
2018/03/28	27	30.12	10	30.15	29.90	17	20,561	0.08%
2018/03/27	3	31.12	3	31.00	30.95	0	20,417	0.00%
2018/03/26	5	30.13	4	30.24	30.65	1	20,355	0.00%
2018/03/23	14	30.84	0	0.00	30.50	14	20,233	0.07%
2018/03/22	6	31.63	9	31.94	32.00	-3	19,980	-0.02%
2018/03/21	28	31.30	13	31.68	31.55	15	19,663	0.08%
2018/03/20	3	30.58	6	30.50	30.60	-3	19,418	-0.02%
2018/03/19	18	31.52	8	31.10	31.10	10	19,183	0.05%
2018/03/16	9	32.47	3	32.15	32.15	6	18,762	0.03%
2018/03/15	5	32.83	0	0.00	32.60	5	18,777	0.03%
2018/03/14	3	33.30	6	33.46	33.20	-3	18,836	-0.02%
2018/03/13	12	33.18	14	33.23	32.95	-2	18,651	-0.01%
2018/03/12	5	32.29	2	32.25	32.25	3	18,307	0.02%
2018/03/09	6	32.23	2	31.90	31.90	4	18,457	0.02%
2018/03/08	3	32.00	3	32.48	32.25	0	18,686	0.00%
2018/03/07	13	32.38	2	31.85	31.85	11	18,602	0.06%
2018/03/06	5	33.35	4	32.95	32.80	1	18,614	0.01%
2018/03/05	36	33.54	8	34.56	33.10	28	18,739	0.15%
2018/03/02	25	34.67	112	33.81	34.70	-87	18,481	-0.47%	大賣/
2018/03/01	125	34.55	27	34.04	33.85	98	18,503	0.53%	大買/
2018/02/27	35	34.28	11	34.53	34.00	24	18,561	0.13%
2018/02/26	18	34.91	14	35.00	34.80	4	19,253	0.02%
2018/02/23	2	35.13	4	34.64	35.85	-2	19,068	-0.01%
2018/02/21	3	34.05	4	34.09	33.80	-1	19,254	-0.01%
2018/02/12	5	33.40	1	34.10	33.05	4	19,375	0.02%
2018/02/09	1	32.00	0	0.00	33.35	1	19,537	0.01%
2018/02/08	26	34.39	0	0.00	34.30	26	19,637	0.13%
2018/02/07	1	35.80	1	35.40	34.95	0	19,961	0.00%
2018/02/06	89	35.64	8	35.01	34.65	81	20,642	0.39%
2018/02/05	41	35.76	95	36.40	37.20	-54	20,457	-0.26%
2018/02/01	4	35.68	5	36.60	35.65	-1	21,815	0.00%
2018/01/31	55	36.07	0	0.00	36.20	55	22,319	0.25%
2018/01/30	1	36.95	100	36.81	37.15	-99	22,530	-0.44%
2018/01/29	111	36.01	14	36.10	36.45	97	23,005	0.42%	大買/
2018/01/26	51	36.25	25	35.32	34.90	26	23,509	0.11%
2018/01/25	2	38.40	0	0.00	38.00	2	22,966	0.01%
2018/01/24	27	38.15	2	38.25	38.25	25	23,424	0.11%
2018/01/23	2	38.73	0	0.00	38.50	2	23,505	0.01%
2018/01/22	53	39.12	13	39.01	39.15	40	23,584	0.17%
2018/01/18	7	38.49	2	38.45	38.30	5	23,471	0.02%
2018/01/17	4	38.75	0	0.00	38.70	4	23,421	0.02%
2018/01/16	6	38.45	5	39.30	39.20	1	23,463	0.00%
2018/01/15	7	38.86	0	0.00	38.90	7	23,448	0.03%
2018/01/12	5	39.37	0	0.00	39.60	5	23,531	0.02%
2018/01/10	1	38.00	2	38.60	38.00	-1	23,773	0.00%
2018/01/09	19	39.99	5	39.65	39.65	14	23,536	0.06%
2018/01/08	0	0.00	12	42.17	41.80	-12	23,289	-0.05%
2018/01/05	12	40.67	16	41.08	40.80	-4	22,986	-0.02%
2018/01/04	0	0.00	5	39.88	40.00	-5	22,763	-0.02%
2018/01/03	22	39.78	8	40.29	39.00	14	22,867	0.06%
2018/01/02	1	39.00	1	39.95	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

群益金鼎-中山券商分點個股進出
群益金鼎-中山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

群益金鼎-中山 券商分點個股進出 群益金鼎-中山 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

群益金鼎-中山券商分點個股進出
群益金鼎-中山券商分點全部個股操作績效/獲利分析