華通 (2313)-宏遠-台南券商分點個股進出

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
78.0
漲跌
▲0.1
漲幅
+0.13%
成交量
17,619張
產業
上市電子零組件類股
1848人加入追蹤

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－宏遠-台南券商分點個股進出

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

宏遠-台南券商分點個股進出
宏遠-台南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
2024/05/03	1	78.90	5	80.00	78.00	-4	28,843	-0.01%
2024/05/02	3	76.70	0	0.00	77.90	3	28,921	0.01%
2024/04/30	1	77.80	1	78.80	77.20	0	29,353	0.00%
2024/04/29	5	77.82	3	77.87	77.80	2	29,672	0.01%
2024/04/26	6	78.65	6	77.82	77.60	0	29,786	0.00%
2024/04/25	0	0.00	1	74.40	75.00	-1	29,631	0.00%
2024/04/24	2	73.85	0	0.00	74.30	2	29,751	0.01%
2024/04/22	3	75.23	1	75.20	73.80	2	29,948	0.01%
2024/04/19	1	76.70	5	75.80	76.10	-4	29,858	-0.01%
2024/04/18	1	78.10	2	78.65	77.50	-1	29,762	0.00%
2024/04/17	1	77.80	0	0.00	78.00	1	29,828	0.00%
2024/04/16	1	77.10	0	0.00	76.60	1	29,938	0.00%
2024/04/15	154	79.46	4	79.10	79.70	150	29,832	0.50%	大買/鉅額交易
2024/04/12	505	82.23	1	81.90	81.90	504	29,842	1.69%	大買/鉅額交易
2024/04/11	3	80.70	0	0.00	80.20	3	29,737	0.01%
2024/04/10	9	82.42	10	82.98	81.80	-1	29,707	0.00%
2024/04/09	11	81.44	0	0.00	81.40	11	29,710	0.04%
2024/04/08	12	84.04	15	82.73	83.50	-3	29,554	-0.01%
2024/04/03	1	79.80	0	0.00	79.60	1	29,085	0.00%
2024/04/01	3	79.63	2	80.50	79.20	1	29,279	0.00%
2024/03/29	0	0.00	6	79.87	80.40	-6	29,170	-0.02%
2024/03/28	0	0.00	2	78.20	78.20	-2	29,054	-0.01%
2024/03/27	0	0.00	2	78.55	77.70	-2	29,268	-0.01%
2024/03/26	8	77.01	0	0.00	75.90	8	29,380	0.03%
2024/03/25	3	78.90	4	80.83	80.00	-1	29,320	0.00%
2024/03/22	1	78.70	0	0.00	79.50	1	29,473	0.00%
2024/03/21	1	79.40	3	80.33	79.40	-2	29,535	-0.01%
2024/03/20	14	80.39	4	79.65	78.40	10	29,906	0.03%
2024/03/19	0	0.00	1	81.70	81.00	-1	31,496	0.00%
2024/03/18	0	0.00	4	80.78	82.10	-4	32,411	-0.01%
2024/03/15	4	78.60	0	0.00	77.70	4	32,922	0.01%
2024/03/14	2	79.60	4	79.58	78.70	-2	32,926	-0.01%
2024/03/13	5	81.24	4	81.00	81.20	1	32,844	0.00%
2024/03/12	23	83.13	1,125	82.56	82.40	-1,102	32,839	-3.36%	大賣/鉅額交易
2024/03/11	16	82.03	123	81.85	82.00	-107	31,964	-0.33%	大賣/鉅額交易
2024/03/08	6	76.28	8	77.39	75.60	-2	30,884	-0.01%
2024/03/07	7	77.71	3.5	79.54	76.20	3.6	31,035	0.01%
2024/03/06	5	77.70	9	77.49	77.60	-4	30,914	-0.01%
2024/03/05	108	76.69	8	77.36	76.40	100	31,431	0.32%	大買/
2024/03/04	9.3	77.00	5	75.90	77.00	4.3	32,972	0.01%
2024/03/01	1,116	73.41	19	74.24	74.30	1,097	34,387	3.19%	大買/鉅額交易
2024/02/29	3	75.10	2	75.70	76.10	1	35,913	0.00%
2024/02/27	5	75.52	1	77.70	75.40	4	37,024	0.01%
2024/02/26	8	77.99	3	77.47	77.20	5	37,017	0.01%
2024/02/23	23.2	80.57	14	79.46	78.40	9.2	37,294	0.02%
2024/02/22	7.5	76.13	1,315	78.30	80.10	-1,307.5	37,042	-3.53%	大賣/鉅額交易
2024/02/21	4	71.90	7	72.19	72.90	-3	36,963	-0.01%
2024/02/20	3	72.30	2	72.75	72.70	1	37,178	0.00%
2024/02/19	3	71.60	3	71.97	71.00	0	37,102	0.00%
2024/02/16	2	71.70	5	71.96	72.00	-3	37,364	-0.01%
2024/02/15	106	71.05	1	72.80	71.00	105	37,615	0.28%	大買/鉅額交易
2024/02/05	9	70.98	157	70.55	71.60	-148	38,983	-0.38%	大賣/鉅額交易
2024/02/02	8	70.81	1	70.40	70.20	7	40,232	0.02%
2024/02/01	0	0.00	15	69.80	70.00	-15	40,191	-0.04%
2024/01/31	1	70.00	0	0.00	69.50	1	40,454	0.00%
2024/01/30	10	71.05	1	70.60	70.50	9	40,550	0.02%
2024/01/29	2	69.85	1	70.70	71.00	1	40,656	0.00%
2024/01/26	0	0.00	2	68.70	69.00	-2	40,985	0.00%
2024/01/25	2	70.50	2	70.45	69.80	0	41,188	0.00%
2024/01/24	4	70.88	9.2	70.84	70.40	-5.2	40,982	-0.01%
2024/01/23	7.2	69.81	3	69.77	69.70	4.2	40,968	0.01%
2024/01/22	2	68.60	2	68.10	66.90	0	40,683	0.00%
2024/01/19	2	67.10	3	66.60	67.40	-1	40,499	0.00%
2024/01/18	6	66.17	3	65.93	65.50	3	40,505	0.01%
2024/01/17	2	68.70	2	67.90	68.00	0	40,429	0.00%
2024/01/16	0	0.00	2	67.90	69.50	-2	40,321	0.00%
2024/01/15	0	0.00	2	68.00	67.90	-2	40,266	0.00%
2024/01/12	1	67.00	0	0.00	66.40	1	40,339	0.00%
2024/01/11	52	67.79	2	67.75	67.30	50	40,304	0.12%
2024/01/10	52	66.76	3	67.87	68.00	49	40,527	0.12%
2024/01/09	6	70.20	5	67.90	67.90	1	41,032	0.00%
2024/01/08	1	68.30	1	68.70	69.00	0	41,031	0.00%
2024/01/05	100	68.90	0	0.00	69.20	100	41,117	0.24%
2024/01/04	1	69.10	1	70.00	69.00	0	41,422	0.00%
2024/01/02	2	69.25	0	0.00	69.20	2	41,369	0.00%
2023/12/29	1,000	70.31	0	0.00	70.70	1,000	41,584	2.40%	大買/鉅額交易
2023/12/28	5	71.28	5	71.20	70.80	0	41,629	0.00%
2023/12/27	19	72.70	19	72.90	72.80	0	41,882	0.00%
2023/12/26	0	0.00	1	72.50	72.50	-1	42,037	0.00%
2023/12/25	3	71.60	5	72.98	71.50	-2	42,320	0.00%
2023/12/22	2	72.95	1	72.10	72.10	1	42,424	0.00%
2023/12/21	0	0.00	4	73.23	73.30	-4	42,481	-0.01%
2023/12/20	5	71.48	6	72.30	72.00	-1	42,524	0.00%
2023/12/19	0	0.00	1	71.70	70.90	-1	42,868	0.00%
2023/12/18	2	71.95	1	73.30	71.60	1	43,549	0.00%
2023/12/15	11	74.27	7	74.49	72.90	4	44,545	0.01%
2023/12/14	174	76.80	27	76.20	74.50	147	46,545	0.32%	大買/鉅額交易
2023/12/13	8	73.61	27	72.90	74.40	-19	46,806	-0.04%
2023/12/12	15	71.14	15	71.77	70.90	0	47,561	0.00%
2023/12/08	0	0.00	3	69.83	69.00	-3	47,602	-0.01%
2023/12/07	5	69.72	5	69.64	69.20	0	48,515	0.00%
2023/12/06	17	71.06	16	71.40	71.10	1	48,288	0.00%
2023/12/05	5	71.44	2	71.90	71.90	3	48,248	0.01%
2023/12/04	18	73.82	21	73.86	72.90	-3	48,965	-0.01%
2023/12/01	50	72.44	47	72.43	72.10	3	50,497	0.01%
2023/11/30	22	72.93	12	73.44	73.30	10	49,705	0.02%
2023/11/29	76	73.93	87.1	74.24	74.80	-11.1	48,693	-0.02%
2023/11/28	24.1	71.84	35	72.14	74.20	-11	46,827	-0.02%
2023/11/27	91	69.60	103	69.88	69.70	-12	44,777	-0.03%	大賣/
2023/11/24	56	66.52	47	66.90	67.60	9	42,790	0.02%
2023/11/22	15	64.11	21	64.88	64.70	-6	40,597	-0.01%
2023/11/21	54	64.49	432	64.25	64.50	-378	39,860	-0.95%	大賣/鉅額交易
2023/11/20	35	61.35	34	61.21	63.00	1	38,050	0.00%
2023/11/17	7	58.37	21	58.39	59.00	-14	36,572	-0.04%
2023/11/16	4	56.90	34	56.66	57.20	-30	36,094	-0.08%
2023/11/15	47	58.17	37	57.52	57.10	10	35,884	0.03%
2023/11/14	57	57.71	17	58.45	57.70	40	35,570	0.11%
2023/11/13	92	58.68	96	58.90	59.10	-4	35,109	-0.01%
2023/11/10	79	58.00	125.1	57.75	57.20	-46.1	33,434	-0.14%	大賣/
2023/11/09	8	55.06	4	54.98	54.80	4	31,750	0.01%
2023/11/08	82	54.75	12	55.19	54.90	70	31,548	0.22%
2023/11/07	2	54.05	4	54.48	54.40	-2	31,258	-0.01%
2023/11/06	0	0.00	6	53.98	53.90	-6	31,127	-0.02%
2023/11/03	21	54.37	22	54.83	54.40	-1	30,839	0.00%
2023/11/02	21	54.10	3	53.77	54.10	18	30,609	0.06%
2023/11/01	2	52.90	2	53.30	52.70	0	30,568	0.00%
2023/10/31	38	53.99	10	54.55	52.80	28	30,502	0.09%
2023/10/30	4	53.08	8	52.76	53.50	-4	30,046	-0.01%
2023/10/27	0	0.00	2	52.35	52.20	-2	29,963	-0.01%
2023/10/26	1	52.60	1	52.10	52.20	0	30,052	0.00%
2023/10/25	5	53.70	2	53.85	53.70	3	29,867	0.01%
2023/10/24	3	52.83	1	53.10	52.90	2	29,717	0.01%
2023/10/23	0	0.00	1	53.30	52.70	-1	29,641	0.00%
2023/10/20	8	51.51	1	51.90	52.10	7	29,565	0.02%
2023/10/19	0	0.00	2	51.95	52.30	-2	29,457	-0.01%
2023/10/18	1	53.50	18	53.23	52.10	-17	29,411	-0.06%
2023/10/17	12	54.76	5	54.90	53.90	7	29,148	0.02%
2023/10/13	1	52.90	27	52.99	53.20	-26	28,854	-0.09%
2023/10/12	10	53.76	4	53.98	54.20	6	29,327	0.02%
2023/10/11	3	52.57	5	52.62	52.20	-2	28,844	-0.01%
2023/10/06	3	52.20	10	52.26	51.80	-7	28,703	-0.02%
2023/10/05	14	53.37	3	52.93	52.60	11	28,592	0.04%
2023/10/03	5	53.40	8	53.20	52.00	-3	28,024	-0.01%
2023/10/02	11	54.07	0	0.00	54.30	11	27,611	0.04%
2023/09/28	3	53.83	2	53.00	53.00	1	27,410	0.00%
2023/09/27	3	54.23	3	53.77	53.80	0	27,321	0.00%
2023/09/26	4	55.03	5	54.78	54.30	-1	26,988	0.00%
2023/09/25	4	54.93	2	55.20	54.70	2	26,553	0.01%
2023/09/22	110	54.88	14	55.04	55.60	96	26,212	0.37%	大買/
2023/09/21	213	55.62	5	55.90	55.50	208	25,657	0.81%	大買/鉅額交易
2023/09/20	9	57.56	19	58.03	56.60	-10	24,776	-0.04%
2023/09/19	68	58.34	89	58.63	56.90	-21	23,512	-0.09%
2023/09/18	42	56.30	74	57.31	57.60	-32	20,843	-0.15%
2023/09/15	19	53.35	77	54.31	54.40	-58	18,459	-0.31%
2023/09/14	15	50.15	15	50.93	50.80	0	16,435	0.00%
2023/09/13	2	50.20	9	50.49	50.40	-7	15,673	-0.04%
2023/09/12	9	49.88	28	50.79	50.80	-19	15,093	-0.13%
2023/09/11	8	48.23	5	48.46	48.20	3	13,942	0.02%
2023/09/08	11	48.87	5	48.91	48.85	6	13,491	0.04%
2023/09/07	52.1	50.11	14	50.00	48.80	38.1	13,015	0.29%
2023/09/06	6	48.69	164	49.93	50.40	-158	11,877	-1.33%	大賣/鉅額交易
2023/09/04	0	0.00	10	45.10	45.45	-10	9,471	-0.11%
2023/09/01	0	0.00	2	45.20	45.00	-2	9,543	-0.02%
2023/08/31	10	45.30	0	0.00	45.30	10	9,583	0.10%
2023/08/30	0	0.00	2	44.83	44.95	-2	9,402	-0.02%
2023/08/24	0	0.00	2	43.78	43.70	-2	9,731	-0.02%
2023/08/23	0	0.00	1	43.40	43.45	-1	9,875	-0.01%
2023/08/18	4	42.69	3	42.58	42.55	1	10,314	0.01%
2023/08/17	1	43.80	0	0.00	43.75	1	10,360	0.01%
2023/08/16	7	43.38	2	43.25	43.50	5	10,462	0.05%
2023/08/15	10	43.95	0	0.00	44.00	10	10,626	0.09%
2023/08/14	6	43.63	1	44.25	43.60	5	10,661	0.05%
2023/08/11	1	44.65	0	0.00	44.70	1	10,691	0.01%
2023/08/10	1	45.10	0	0.00	44.95	1	10,763	0.01%
2023/08/08	8	46.41	11	47.12	45.90	-3	10,711	-0.03%
2023/08/07	10	46.22	3	46.25	46.45	7	10,484	0.07%
2023/08/01	2	45.05	0	0.00	45.00	2	10,265	0.02%
2023/07/31	1	45.70	2	45.90	45.50	-1	10,246	-0.01%
2023/07/27	0	0.00	1	45.00	45.05	-1	10,160	-0.01%
2023/07/26	1	46.00	0	0.00	45.05	1	10,120	0.01%
2023/07/25	0	0.00	3	45.68	45.95	-3	10,081	-0.03%
2023/07/24	5	44.75	3	45.20	44.65	2	10,070	0.02%
2023/07/21	9	45.18	0	0.00	45.00	9	10,087	0.09%
2023/07/20	3	45.37	0	0.00	45.45	3	10,106	0.03%
2023/07/19	21	46.89	0	0.00	45.70	21	10,253	0.20%
2023/07/18	32	47.37	9	47.78	48.10	23	10,109	0.23%
2023/07/17	18	48.48	35	48.59	48.50	-17	9,815	-0.17%
2023/07/14	0	0.00	12	45.90	45.70	-12	9,152	-0.13%
2023/07/13	0	0.00	2	46.28	45.70	-2	9,333	-0.02%
2023/07/10	1	45.75	0	0.00	44.85	1	9,478	0.01%
2023/07/07	3	45.25	0	0.00	45.60	3	9,657	0.03%
2023/07/06	8	45.66	6	45.94	45.50	2	9,681	0.02%
2023/07/05	1	46.10	14	45.61	46.10	-13	9,675	-0.13%
2023/07/04	0	0.00	2	44.95	44.95	-2	9,335	-0.02%
2023/07/03	0	0.00	2	44.93	44.90	-2	9,327	-0.02%
2023/06/30	6	44.55	1	44.40	44.40	5	9,374	0.05%
2023/06/29	17	44.74	5	44.93	44.80	12	9,460	0.13%
2023/06/27	3	43.60	4	44.15	44.10	-1	9,185	-0.01%
2023/06/26	0	0.00	4	43.30	43.75	-4	9,152	-0.04%
2023/06/19	2	43.30	0	0.00	43.25	2	9,480	0.02%
2023/06/15	1	43.55	0	0.00	43.40	1	9,480	0.01%
2023/06/14	5	43.70	0	0.00	43.65	5	9,525	0.05%
2023/06/13	5	43.30	1	43.70	43.80	4	9,712	0.04%
2023/06/12	5	44.00	2	43.90	43.80	3	9,732	0.03%
2023/06/09	0	0.00	1	44.30	44.20	-1	9,784	-0.01%
2023/06/08	2	43.70	1	44.25	44.05	1	9,938	0.01%
2023/06/07	6	44.46	0	0.00	44.10	6	10,081	0.06%
2023/06/06	0	0.00	1	44.50	44.50	-1	10,034	-0.01%
2023/06/05	16	44.16	0	0.00	44.10	16	10,009	0.16%
2023/06/02	7	44.51	5	44.65	44.35	2	10,128	0.02%
2023/05/30	3	43.75	0	0.00	44.10	3	10,040	0.03%
2023/05/29	25	44.34	200	44.37	44.30	-175	9,999	-1.75%	大賣/鉅額交易
2023/05/26	5	43.60	91	43.68	44.25	-86	9,907	-0.87%
2023/05/25	0	0.00	15	43.09	43.35	-15	9,676	-0.16%
2023/05/24	50	42.60	2	42.55	42.60	48	9,602	0.50%
2023/05/23	10	42.26	0	0.00	42.20	10	9,612	0.10%
2023/05/22	7	42.91	2	43.35	42.75	5	9,467	0.05%
2023/05/19	0	0.00	3	43.15	43.50	-3	9,372	-0.03%
2023/05/18	0	0.00	1	42.10	42.10	-1	9,245	-0.01%
2023/05/17	102	41.80	0	0.00	41.70	102	9,228	1.11%	大買/鉅額交易
2023/05/16	1	41.85	0	0.00	41.80	1	9,105	0.01%
2023/05/12	3	42.63	100	42.42	42.05	-97	9,001	-1.08%
2023/05/11	3	42.63	100	42.42	42.40	-97	8,992	-1.08%
2023/05/10	2	43.33	0	0.00	43.20	2	8,994	0.02%
2023/05/09	0	0.00	13	43.75	43.75	-13	9,083	-0.14%
2023/05/08	0	0.00	1	43.45	43.75	-1	9,201	-0.01%
2023/05/05	1	43.05	0	0.00	43.15	1	9,264	0.01%
2023/05/04	3	43.12	0	0.00	43.35	3	9,454	0.03%
2023/05/03	50	43.23	0	0.00	43.25	50	9,619	0.52%
2023/05/02	50	43.40	1	43.40	43.30	49	9,763	0.50%
2023/04/28	1	43.45	2	43.20	43.10	-1	9,993	-0.01%
2023/04/27	71	43.02	1	43.15	43.10	70	9,991	0.70%
2023/04/26	33	42.23	0	0.00	42.30	33	9,950	0.33%
2023/04/25	2	41.80	0	0.00	41.55	2	9,987	0.02%
2023/04/24	21	42.05	8	42.10	41.75	13	10,012	0.13%
2023/04/21	2	43.25	1	43.25	43.00	1	9,978	0.01%
2023/04/20	20	43.55	0	0.00	43.70	20	10,046	0.20%
2023/04/19	52	43.87	1	44.00	43.80	51	10,141	0.50%
2023/04/18	3	44.92	0	0.00	44.60	3	10,097	0.03%
2023/04/14	5	43.80	5	44.05	44.10	0	9,992	0.00%
2023/04/13	35	43.86	5	43.95	44.00	30	9,974	0.30%
2023/04/12	19	46.33	30	46.50	46.35	-11	9,686	-0.11%
2023/04/11	0	0.00	14	46.85	46.85	-14	9,416	-0.15%
2023/04/10	0	0.00	35	46.84	46.90	-35	9,359	-0.37%
2023/04/07	0	0.00	10	46.55	46.40	-10	9,218	-0.11%
2023/04/06	0	0.00	15	46.23	46.20	-15	9,176	-0.16%
2023/03/31	2	46.68	7	46.69	46.35	-5	9,230	-0.05%
2023/03/30	0	0.00	4	46.40	46.30	-4	9,245	-0.04%
2023/03/29	0	0.00	5	45.90	45.80	-5	9,134	-0.05%
2023/03/28	0	0.00	15	45.62	45.55	-15	9,237	-0.16%
2023/03/24	0	0.00	9	45.71	45.65	-9	9,358	-0.10%
2023/03/23	2	44.70	0	0.00	44.70	2	9,205	0.02%
2023/03/22	0	0.00	1	44.80	45.10	-1	9,177	-0.01%
2023/03/21	6	44.84	0	0.00	44.90	6	9,177	0.07%
2023/03/20	1	44.25	0	0.00	44.30	1	9,303	0.01%
2023/03/17	15	43.34	0	0.00	43.30	15	9,522	0.16%
2023/03/16	1	44.00	0	0.00	43.10	1	9,527	0.01%
2023/03/15	3	44.58	5	44.23	44.20	-2	9,696	-0.02%
2023/03/14	5	44.60	0	0.00	44.50	5	9,815	0.05%
2023/03/13	7	44.58	0	0.00	45.15	7	9,884	0.07%
2023/03/10	3	45.47	1	45.40	45.25	2	10,005	0.02%
2023/03/09	11	46.89	0	0.00	46.50	11	10,078	0.11%
2023/03/08	2	46.95	0	0.00	47.00	2	10,252	0.02%
2023/03/07	1	47.00	2	47.00	46.90	-1	10,272	-0.01%
2023/03/06	25	46.14	0	0.00	46.10	25	10,195	0.25%
2023/03/03	0	0.00	1	46.75	46.75	-1	10,145	-0.01%
2023/02/24	1	45.70	0	0.00	45.60	1	10,192	0.01%
2023/02/23	1	45.90	0	0.00	45.90	1	10,187	0.01%
2023/02/22	6	45.63	0	0.00	45.95	6	10,395	0.06%
2023/02/21	0	0.00	1	46.15	46.20	-1	10,715	-0.01%
2023/02/20	0	0.00	1	46.65	46.65	-1	10,972	-0.01%
2023/02/17	0	0.00	7	46.57	46.60	-7	11,200	-0.06%
2023/02/16	2	46.05	3	46.27	46.40	-1	11,429	-0.01%
2023/02/14	3	45.72	2	45.65	45.85	1	12,177	0.01%
2023/02/13	4	45.40	4	45.43	45.40	0	12,395	0.00%
2023/02/10	3	45.40	3	45.35	45.70	0	12,674	0.00%
2023/02/09	2	45.90	4	46.36	45.70	-2	12,975	-0.02%
2023/02/07	6	45.79	4	45.99	45.70	2	13,138	0.02%
2023/02/06	2	46.05	0	0.00	46.30	2	13,099	0.02%
2023/02/03	0	0.00	8	46.82	46.75	-8	13,014	-0.06%
2023/02/02	5	46.50	8	46.92	46.75	-3	13,041	-0.02%
2023/02/01	0	0.00	9	46.15	46.55	-9	12,888	-0.07%
2023/01/31	3	45.68	0	0.00	45.55	3	12,883	0.02%
2023/01/30	8	44.88	2	45.10	45.10	6	12,927	0.05%
2023/01/17	5	44.20	0	0.00	44.25	5	12,752	0.04%
2023/01/16	8	43.61	0	0.00	44.00	8	12,837	0.06%
2023/01/13	8	43.66	6	43.88	43.50	2	12,890	0.02%
2023/01/12	5	44.07	4	43.88	44.10	1	12,946	0.01%
2023/01/11	2	43.93	0	0.00	44.00	2	12,957	0.02%
2023/01/10	1	44.80	0	0.00	44.70	1	12,793	0.01%
2023/01/09	7	44.84	1	45.05	45.10	6	12,780	0.05%
2023/01/06	3	44.15	0	0.00	44.30	3	12,731	0.02%
2023/01/05	4	44.95	1	44.75	44.70	3	12,835	0.02%
2023/01/04	2	45.48	0	0.00	45.35	2	12,913	0.02%
2022/12/30	1	45.25	0	0.00	44.50	1	13,197	0.01%
2022/12/29	1	44.25	1	44.75	45.00	0	13,400	0.00%
2022/12/28	0	0.00	1	45.80	44.80	-1	13,534	-0.01%
2022/12/27	0	0.00	1	46.60	46.40	-1	13,495	-0.01%
2022/12/26	1	46.15	0	0.00	46.10	1	13,538	0.01%
2022/12/23	2	45.38	1	45.90	45.95	1	13,646	0.01%
2022/12/22	1	46.90	0	0.00	46.45	1	13,669	0.01%
2022/12/21	0	0.00	1	47.00	46.65	-1	13,819	-0.01%
2022/12/20	4	47.16	0	0.00	46.60	4	13,914	0.03%
2022/12/16	10	48.70	3	48.82	48.90	7	14,020	0.05%
2022/12/15	6	48.23	1	48.45	48.50	5	13,975	0.04%
2022/12/14	3	47.95	1	47.95	47.80	2	14,194	0.01%
2022/12/13	3	48.00	2	48.00	47.75	1	14,220	0.01%
2022/12/12	4	47.90	21	47.76	48.05	-17	14,278	-0.12%
2022/12/09	4	49.11	0	0.00	48.80	4	14,409	0.03%
2022/12/08	6	49.08	1	49.15	49.40	5	14,403	0.03%
2022/12/07	4	49.41	0	0.00	49.10	4	14,834	0.03%
2022/12/06	1	51.30	1	51.30	51.10	0	14,662	0.00%
2022/12/05	10	51.15	1	51.40	51.30	9	14,559	0.06%
2022/12/02	0	0.00	5	50.66	51.10	-5	14,565	-0.03%
2022/12/01	21	50.58	1.3	50.28	50.10	19.8	14,398	0.14%
2022/11/30	0	0.00	3	49.12	49.55	-3	14,656	-0.02%
2022/11/29	1	48.50	200	48.40	48.45	-199	14,729	-1.35%	大賣/鉅額交易
2022/11/28	1	47.80	1	48.35	48.50	0	14,753	0.00%
2022/11/24	1	48.20	6	48.48	48.35	-5	15,216	-0.03%
2022/11/21	1	48.00	0	0.00	48.20	1	16,747	0.01%
2022/11/18	3	49.17	5	49.07	48.40	-2	16,831	-0.01%
2022/11/17	6	48.98	19	48.88	49.00	-13	16,712	-0.08%
2022/11/16	4	47.05	6	47.80	48.15	-2	16,425	-0.01%
2022/11/15	10	47.65	10	47.90	48.00	0	16,220	0.00%
2022/11/14	11	47.41	5	47.60	47.40	6	16,185	0.04%
2022/11/11	207	48.19	23	48.22	47.95	184	16,145	1.14%	大買/鉅額交易
2022/11/10	7	46.13	14	46.56	46.20	-7	16,227	-0.04%
2022/11/09	0	0.00	2	46.25	46.05	-2	16,358	-0.01%
2022/11/08	1	45.35	21	45.80	45.10	-20	16,292	-0.12%
2022/11/07	31	45.17	0	0.00	44.80	31	16,260	0.19%
2022/11/03	2	45.15	2	44.25	46.15	0	16,373	0.00%
2022/11/02	0	0.00	6	44.78	44.95	-6	16,566	-0.04%
2022/11/01	0	0.00	5	44.05	44.40	-5	17,113	-0.03%
2022/10/31	0	0.00	14	43.17	43.70	-14	17,771	-0.08%
2022/10/28	13	42.40	12	42.83	42.10	1	17,980	0.01%
2022/10/27	11	42.49	35	42.95	42.85	-24	18,148	-0.13%
2022/10/26	15	42.52	0	0.00	41.35	15	18,045	0.08%
2022/10/25	6	43.39	0	0.00	43.15	6	17,911	0.03%
2022/10/24	2	44.15	5	44.60	43.80	-3	17,985	-0.02%
2022/10/21	4	43.78	6	43.77	43.25	-2	17,961	-0.01%
2022/10/20	16	42.86	1	43.00	43.50	15	17,999	0.08%
2022/10/19	2	45.45	26	44.81	44.15	-24	17,937	-0.13%
2022/10/18	1	45.00	2	45.35	45.35	-1	17,953	-0.01%
2022/10/17	12	43.34	10	43.75	44.80	2	18,047	0.01%
2022/10/14	3	44.95	16	44.74	44.80	-13	18,179	-0.07%
2022/10/13	15	44.44	6	44.63	43.20	9	18,510	0.05%
2022/10/12	0	0.00	12	44.40	45.00	-12	18,730	-0.06%
2022/10/11	19	43.78	6	43.30	43.30	13	18,873	0.07%
2022/10/07	6	46.65	4	46.74	46.35	2	19,401	0.01%
2022/10/06	13	47.15	10	46.50	46.50	3	19,774	0.02%
2022/10/05	1	46.70	10	46.60	46.55	-9	19,665	-0.05%
2022/10/04	0	0.00	1	45.55	45.70	-1	19,594	-0.01%
2022/09/29	2	44.80	1	44.45	44.40	1	20,194	0.00%
2022/09/28	3	44.90	0	0.00	43.80	3	20,476	0.01%
2022/09/27	0	0.00	2	45.98	46.75	-2	20,371	-0.01%
2022/09/26	20	45.39	0	0.00	45.25	20	20,339	0.10%
2022/09/23	6	47.44	0	0.00	47.30	6	20,358	0.03%
2022/09/22	1	47.10	0	0.00	47.60	1	20,396	0.00%
2022/09/21	8	47.37	2	47.55	46.90	6	20,453	0.03%
2022/09/20	3	48.33	0	0.00	48.50	3	20,344	0.01%
2022/09/19	12	48.65	6	48.86	48.45	6	20,397	0.03%
2022/09/16	22	48.27	17	48.41	48.25	5	20,579	0.02%
2022/09/15	13.3	48.73	16	48.82	48.60	-2.8	20,553	-0.01%
2022/09/14	23	48.92	10	48.91	49.15	13	20,633	0.06%
2022/09/13	5	50.60	1	52.00	50.50	4	20,251	0.02%
2022/09/12	4	51.95	4	51.73	51.60	0	20,199	0.00%
2022/09/08	2	51.15	2	51.30	51.40	0	20,424	0.00%
2022/09/07	0	0.00	6	50.20	50.20	-6	20,598	-0.03%
2022/09/06	16	51.23	11	50.57	50.30	5	20,848	0.02%
2022/09/05	4	51.38	3	51.70	51.70	1	20,563	0.00%
2022/09/01	15	51.27	0	0.00	50.70	15	20,511	0.07%
2022/08/31	6	53.13	6	52.57	52.70	0	20,509	0.00%
2022/08/30	27	53.40	7	53.40	53.40	20	20,767	0.10%
2022/08/29	10	50.10	11	51.12	51.70	-1	20,825	0.00%
2022/08/26	8	52.40	9	52.34	52.40	-1	20,422	0.00%
2022/08/25	1	51.00	2	51.30	50.90	-1	20,349	0.00%
2022/08/24	1	50.70	2	50.70	50.60	-1	20,530	0.00%
2022/08/23	2	50.10	11	50.03	50.00	-9	20,487	-0.04%
2022/08/22	1	50.10	2	50.45	50.00	-1	20,561	0.00%
2022/08/19	4	50.25	1	50.10	50.30	3	20,739	0.01%
2022/08/18	2	48.70	2	49.55	49.55	0	20,715	0.00%
2022/08/17	13	49.75	21	49.58	48.80	-8	20,751	-0.04%
2022/08/16	5	51.60	3	52.03	52.00	2	20,481	0.01%
2022/08/15	4	51.30	27	51.13	51.00	-23	20,407	-0.11%
2022/08/12	11	51.82	7	51.41	51.10	4	20,771	0.02%
2022/08/11	11	51.05	4	51.13	50.90	7	21,178	0.03%
2022/08/10	10	51.11	7	51.09	51.20	3	21,436	0.01%
2022/08/09	4	50.35	5	50.70	50.70	-1	21,796	0.00%
2022/08/08	6	50.08	11	50.20	50.70	-5	22,056	-0.02%
2022/08/05	14	49.22	12	49.33	49.15	2	22,060	0.01%
2022/08/04	3	48.07	1	48.35	48.55	2	21,423	0.01%
2022/08/03	5	47.96	4	46.79	48.45	1	21,273	0.00%
2022/08/01	2	48.90	1	48.70	48.50	1	21,359	0.00%
2022/07/29	2	48.25	2	48.63	48.70	0	21,701	0.00%
2022/07/28	3	48.45	2	48.10	47.65	1	21,938	0.00%
2022/07/27	3	47.80	1	48.10	48.10	2	21,884	0.01%
2022/07/26	2	48.00	10	48.00	47.95	-8	21,804	-0.04%
2022/07/25	2	48.38	4	48.95	48.90	-2	21,976	-0.01%
2022/07/22	1	48.85	0	0.00	49.10	1	22,002	0.00%
2022/07/21	6	48.93	7	49.12	49.35	-1	22,092	0.00%
2022/07/20	12	50.36	7	50.69	49.70	5	22,151	0.02%
2022/07/19	0	0.00	14	49.68	49.65	-14	21,948	-0.06%
2022/07/18	1	48.65	3	49.08	48.80	-2	21,669	-0.01%
2022/07/15	4	48.23	6	48.54	48.50	-2	21,507	-0.01%
2022/07/14	13	46.03	18	46.33	47.00	-5	21,021	-0.02%
2022/07/13	1	43.75	1	44.15	44.15	0	20,835	0.00%
2022/07/12	6	43.02	0	0.00	42.55	6	20,926	0.03%
2022/07/11	0	0.00	3	43.97	43.90	-3	21,110	-0.01%
2022/07/08	2	44.20	12	44.14	44.20	-10	21,589	-0.05%
2022/07/07	7	42.16	5	43.10	43.80	2	21,699	0.01%
2022/07/06	16	42.36	5	42.45	41.95	11	21,471	0.05%
2022/07/05	0	0.00	1	42.20	41.75	-1	21,434	0.00%
2022/07/04	1	41.10	0	0.00	41.10	1	21,513	0.00%
2022/07/01	3	42.13	0	0.00	41.00	3	21,857	0.01%
2022/06/30	4	43.29	0	0.00	43.40	4	21,931	0.02%
2022/06/29	4	44.21	2	44.40	44.55	2	22,013	0.01%
2022/06/28	3	45.88	1	44.90	45.00	2	22,163	0.01%
2022/06/27	0	0.00	1	46.75	46.50	-1	22,719	0.00%
2022/06/24	0	0.00	1	45.90	46.20	-1	23,509	0.00%
2022/06/23	1	45.70	1	45.70	45.25	0	23,990	0.00%
2022/06/22	3	44.92	0	0.00	44.60	3	24,797	0.01%
2022/06/20	1	45.60	2	44.80	44.45	-1	25,835	0.00%
2022/06/17	4	47.18	0	0.00	45.90	4	26,249	0.02%
2022/06/16	1	49.10	1	48.50	47.60	0	26,095	0.00%
2022/06/15	7	48.98	5	49.00	48.25	2	26,077	0.01%
2022/06/14	3	47.47	3	47.83	48.15	0	25,788	0.00%
2022/06/13	0	0.00	1	47.35	47.35	-1	25,599	0.00%
2022/06/10	4	47.91	4	47.96	47.90	0	25,651	0.00%
2022/06/09	9	48.28	3	48.10	47.90	6	25,693	0.02%
2022/06/08	32	49.50	1	49.90	49.10	31	25,438	0.12%
2022/06/07	4	49.68	4	49.68	49.65	0	24,948	0.00%
2022/06/02	2	48.73	4	49.16	48.55	-2	24,363	-0.01%
2022/06/01	0	0.00	25	48.23	48.40	-25	24,200	-0.10%
2022/05/31	0	0.00	10	47.50	47.40	-10	23,990	-0.04%
2022/05/30	1	47.40	8	48.50	47.50	-7	24,182	-0.03%
2022/05/27	10	47.05	0	0.00	47.30	10	24,116	0.04%
2022/05/25	1	48.75	3	48.43	48.60	-2	24,260	-0.01%
2022/05/24	5	49.22	2	49.33	47.95	3	24,349	0.01%
2022/05/23	0	0.00	1	48.30	48.05	-1	24,164	0.00%
2022/05/20	1	49.20	11	49.00	48.80	-10	24,409	-0.04%
2022/05/19	0	0.00	16	46.78	49.00	-16	24,298	-0.07%
2022/05/18	12	48.20	1	48.05	48.05	11	24,273	0.05%
2022/05/17	1	47.75	2	47.05	47.35	-1	25,201	0.00%
2022/05/16	1	45.85	1	45.40	45.40	0	25,278	0.00%
2022/05/13	0	0.00	4	44.60	45.10	-4	25,197	-0.02%
2022/05/11	7	41.40	3	42.30	42.35	4	24,631	0.02%
2022/05/09	8	42.03	0	0.00	41.70	8	24,486	0.03%
2022/05/06	16	43.25	0	0.00	43.10	16	24,368	0.07%
2022/05/05	19	46.23	2	47.08	45.50	17	23,989	0.07%
2022/05/03	31	46.10	0	0.00	46.30	31	23,697	0.13%
2022/04/29	0	0.00	4	46.44	45.85	-4	23,688	-0.02%
2022/04/28	14	45.22	0	0.00	45.10	14	23,486	0.06%
2022/04/27	10	45.00	0	0.00	45.90	10	23,427	0.04%
2022/04/26	0	0.00	5	45.65	46.65	-5	23,361	-0.02%
2022/04/25	23	44.93	1	44.70	44.55	22	23,161	0.09%
2022/04/21	3	47.70	0	0.00	48.00	3	23,063	0.01%
2022/04/15	1	46.90	0	0.00	47.05	1	22,259	0.00%
2022/04/14	1	47.60	2	47.60	48.00	-1	22,132	0.00%
2022/04/13	5	45.12	7	45.51	46.15	-2	21,664	-0.01%
2022/04/12	2	44.35	0	0.00	44.15	2	21,756	0.01%
2022/04/11	4	44.64	2	44.00	44.35	2	21,667	0.01%
2022/04/08	19	46.17	9	46.05	46.65	10	21,313	0.05%
2022/04/07	24	46.63	0	0.00	45.90	24	21,147	0.11%
2022/04/06	0	0.00	44	48.99	49.15	-44	20,803	-0.21%
2022/04/01	5	48.39	3	48.75	48.45	2	20,605	0.01%
2022/03/31	4	48.71	1	49.25	48.30	3	20,442	0.01%
2022/03/30	17	49.30	5	49.51	49.50	12	20,275	0.06%
2022/03/29	18	50.61	11	50.01	49.95	7	19,787	0.04%
2022/03/28	3	52.03	18	52.72	52.80	-15	19,013	-0.08%
2022/03/25	23	52.02	20	52.26	53.00	3	18,276	0.02%
2022/03/24	10	49.91	22	50.26	51.00	-12	17,250	-0.07%
2022/03/23	11	49.27	19	49.38	49.40	-8	16,494	-0.05%
2022/03/18	0	0.00	11	45.34	46.60	-11	15,570	-0.07%
2022/03/17	1	44.65	1	44.45	44.80	0	15,254	0.00%
2022/03/15	3	43.60	0	0.00	43.35	3	15,253	0.02%
2022/03/14	0	0.00	33	44.62	45.00	-33	15,205	-0.22%
2022/03/11	12	43.73	17	43.54	43.50	-5	15,309	-0.03%
2022/03/10	40	44.30	2	44.20	44.10	38	15,528	0.24%
2022/03/09	2	43.40	0	0.00	43.40	2	15,466	0.01%
2022/03/08	10	43.71	1	43.80	43.35	9	15,382	0.06%
2022/03/07	3	44.60	3	46.20	44.60	0	15,351	0.00%
2022/03/03	1	46.60	0	0.00	46.70	1	15,290	0.01%
2022/03/02	2	47.65	0	0.00	47.80	2	15,107	0.01%
2022/03/01	4	48.29	1	48.35	48.35	3	15,086	0.02%
2022/02/25	18	47.34	30	47.96	47.85	-12	14,877	-0.08%
2022/02/24	8	46.72	18	46.76	46.00	-10	14,762	-0.07%
2022/02/23	22	47.90	1	47.55	47.90	21	14,602	0.14%
2022/02/22	13	47.96	6	48.18	48.40	7	15,422	0.05%
2022/02/21	6	47.83	4	48.34	47.95	2	15,664	0.01%
2022/02/18	8	48.61	20	48.51	48.65	-12	15,319	-0.08%
2022/02/17	20	47.95	85	48.49	47.90	-65	14,747	-0.44%
2022/02/16	29	46.16	9	46.55	46.70	20	13,427	0.15%
2022/02/15	13	45.56	11	45.37	45.45	2	12,791	0.02%
2022/02/14	12	43.53	9	43.89	44.00	3	12,458	0.02%
2022/02/10	20	44.25	0	0.00	44.60	20	12,459	0.16%
2022/02/07	60	42.63	0	0.00	43.25	60	12,787	0.47%
2022/01/26	0	0.00	1	42.00	42.00	-1	12,923	-0.01%
2022/01/21	0	0.00	1	43.90	43.60	-1	14,032	-0.01%
2022/01/20	0	0.00	1	44.30	44.45	-1	14,260	-0.01%
2022/01/19	0	0.00	3	44.07	44.20	-3	14,269	-0.02%
2022/01/18	0	0.00	1	44.45	43.70	-1	14,060	-0.01%
2022/01/17	1	42.70	2	43.75	43.85	-1	13,939	-0.01%
2022/01/05	2	43.98	7	43.58	42.95	-5	13,642	-0.04%
2021/12/30	0	0.00	1	43.65	43.75	-1	13,168	-0.01%
2021/12/29	0	0.00	3	43.70	43.65	-3	13,182	-0.02%
2021/12/28	0	0.00	0.1	44.05	44.00	-0.1	13,113	0.00%
2021/12/24	3	43.83	0	0.00	43.90	3	13,070	0.02%
2021/12/23	0	0.00	3	43.97	44.05	-3	12,935	-0.02%
2021/12/21	0	0.00	1	43.05	43.15	-1	12,789	-0.01%
2021/12/20	0	0.00	1	42.95	43.00	-1	12,758	-0.01%
2021/12/17	0	0.00	1	43.05	42.65	-1	12,765	-0.01%
2021/12/16	1	43.10	3	42.67	43.10	-2	12,755	-0.02%
2021/12/15	1	42.30	20	42.05	42.10	-19	12,635	-0.15%
2021/12/14	20	42.35	2	42.48	42.55	18	12,576	0.14%
2021/12/13	0	41.85	0	0.00	41.70	0	12,424	0.00%
2021/12/10	0	0.00	1	41.75	41.70	-1	12,603	-0.01%
2021/12/09	1	43.30	0	0.00	42.45	1	12,557	0.01%
2021/12/08	0	0.00	3	42.53	42.50	-3	12,551	-0.02%
2021/12/07	7	42.85	1	42.60	42.50	6	12,431	0.05%
2021/12/06	4	42.15	7	42.76	42.90	-3	12,114	-0.02%
2021/12/02	1	40.55	20	40.93	40.55	-19	11,955	-0.16%
2021/11/30	3	42.20	0	0.00	41.60	3	11,766	0.03%
2021/11/29	0	0.00	2	41.20	41.05	-2	11,702	-0.02%
2021/11/26	3	41.15	12	40.85	41.00	-9	11,609	-0.08%
2021/11/25	20	42.65	0	0.00	42.00	20	11,541	0.17%
2021/11/24	2	42.03	0	0.00	42.30	2	11,748	0.02%
2021/11/23	1	42.30	8	42.55	42.00	-7	11,658	-0.06%
2021/11/22	12	43.55	2	43.63	43.30	10	11,460	0.09%
2021/11/19	34	44.48	25.2	43.26	43.00	8.9	11,343	0.08%
2021/11/18	7	43.39	19.3	42.41	43.80	-12.3	10,405	-0.12%
2021/11/17	2	41.30	0	0.00	41.50	2	9,757	0.02%
2021/11/16	12	41.62	4	42.23	41.60	8	9,756	0.08%
2021/11/15	4	42.16	19	41.90	42.10	-15	9,725	-0.15%
2021/11/12	10	40.98	10	41.14	41.25	0	9,675	0.00%
2021/11/11	13	41.48	0	0.00	41.30	13	9,614	0.14%
2021/11/10	0	0.00	3	41.77	42.05	-3	9,626	-0.03%
2021/11/09	8	41.53	12	41.93	41.50	-4	9,789	-0.04%
2021/11/08	17.3	41.42	0	0.00	41.40	17.3	9,746	0.18%
2021/11/05	28.2	42.02	44	41.87	41.80	-15.9	9,736	-0.16%
2021/11/04	12	40.76	1	41.10	40.70	11	9,607	0.11%
2021/11/03	3	40.93	9	41.26	40.95	-6	9,615	-0.06%
2021/11/02	11	40.38	7	41.86	40.40	4	9,872	0.04%
2021/11/01	12	42.20	1	41.70	42.40	11	9,574	0.11%
2021/10/29	0	0.00	47	40.37	40.35	-47	9,222	-0.51%
2021/10/28	28	40.33	31	40.20	40.15	-3	9,320	-0.03%
2021/10/27	0	0.00	10	39.10	39.60	-10	9,083	-0.11%
2021/10/25	9	38.35	1	38.45	38.55	8	9,381	0.09%
2021/10/22	1	37.90	19	38.37	38.75	-18	9,785	-0.18%
2021/10/21	14	38.30	10	38.70	37.60	4	10,483	0.04%
2021/10/19	5	38.05	16	38.05	37.85	-11	10,656	-0.10%
2021/10/15	4	37.35	0	0.00	37.15	4	11,089	0.04%
2021/10/14	3	36.15	3	35.97	36.05	0	11,338	0.00%
2021/10/12	0	0.00	1	37.05	37.10	-1	12,069	-0.01%
2021/10/08	2	37.55	2	37.55	37.60	0	13,040	0.00%
2021/10/07	0	0.00	7	37.11	37.05	-7	14,988	-0.05%
2021/10/06	17	36.65	32	36.76	36.35	-15	17,470	-0.09%
2021/10/05	3	35.02	1	35.20	35.90	2	17,701	0.01%
2021/10/04	2	36.00	0	0.00	35.70	2	18,027	0.01%
2021/10/01	48	35.69	2	35.53	35.55	46	18,639	0.25%
2021/09/30	0	0.00	8	36.84	37.30	-8	18,795	-0.04%
2021/09/29	9	36.29	0	0.00	36.30	9	19,035	0.05%
2021/09/15	3	37.43	152	37.70	37.20	-149	19,804	-0.75%	大賣/鉅額交易
2021/09/09	1	39.55	1	39.30	38.95	0	20,679	0.00%
2021/09/06	4	40.20	0	0.00	39.80	4	21,286	0.02%
2021/09/03	5	40.45	0	0.00	40.65	5	21,312	0.02%
2021/09/02	1	40.05	0	0.00	40.05	1	21,443	0.00%
2021/08/26	10	40.30	50	40.40	40.25	-40	21,064	-0.19%
2021/08/24	52	41.00	0	0.00	40.40	52	21,209	0.25%
2021/08/23	50	40.45	100	40.42	40.35	-50	21,053	-0.24%
2021/08/18	103	39.27	0	0.00	39.60	103	21,120	0.49%	大買/鉅額交易
2021/08/17	0	0.00	10	39.50	38.55	-10	21,189	-0.05%
2021/08/16	10	39.18	1	39.05	38.95	9	21,197	0.04%
2021/08/13	1	39.10	0	0.00	38.65	1	21,055	0.00%
2021/08/09	1	42.60	0	0.00	42.60	1	20,644	0.00%
2021/08/06	11	43.04	7	43.35	43.65	4	20,597	0.02%
2021/08/04	2	41.58	4	41.64	42.20	-2	20,574	-0.01%
2021/08/03	11	41.64	19	42.01	42.20	-8	20,494	-0.04%
2021/08/02	8	42.67	2	42.78	42.70	6	20,214	0.03%
2021/07/30	10	42.93	1	42.80	42.80	9	20,256	0.04%
2021/07/29	2	44.68	1	44.50	44.50	1	20,281	0.00%
2021/07/28	3	43.57	5	44.20	44.75	-2	20,369	-0.01%
2021/07/27	105.1	46.08	6	46.07	46.10	99.1	20,172	0.49%	大買/
2021/07/26	1	44.55	0	0.00	44.70	1	19,599	0.01%
2021/07/23	14	44.87	12	44.06	44.30	2	19,708	0.01%
2021/07/22	2	44.63	5	44.60	44.60	-3	19,745	-0.02%
2021/07/21	0	0.00	3	45.70	43.70	-3	19,601	-0.02%
2021/07/20	1	45.30	0	0.00	44.50	1	19,341	0.01%
2021/07/19	26	45.92	12	46.31	45.80	14	19,070	0.07%
2021/07/16	4	46.20	3	46.35	46.55	1	18,811	0.01%
2021/07/15	8	46.36	15	46.92	46.30	-7	18,528	-0.04%
2021/07/14	26	46.39	13	47.33	45.75	13	17,675	0.07%
2021/07/13	14	45.11	127	46.11	45.95	-113	15,747	-0.72%	大賣/鉅額交易
2021/07/12	1	43.00	0	0.00	43.10	1	13,343	0.01%
2021/07/09	3	42.50	1	42.90	42.80	2	13,083	0.02%
2021/07/08	10	42.00	2	42.65	43.00	8	12,931	0.06%
2021/07/06	1	41.90	1	43.05	42.65	0	12,380	0.00%
2021/07/01	5	42.30	5	42.45	42.10	0	12,888	0.00%
2021/06/25	2	42.30	11	42.49	42.00	-9	12,959	-0.07%
2021/06/24	11	43.21	0	0.00	42.25	11	12,962	0.08%
2021/06/23	0	0.00	9	42.78	43.40	-9	12,804	-0.07%
2021/06/21	2	39.43	2	39.40	39.40	0	12,196	0.00%
2021/06/17	2	40.78	2	41.20	41.00	0	11,999	0.00%
2021/06/16	0	0.00	9	39.86	41.05	-9	11,813	-0.08%
2021/06/02	1	39.10	0	0.00	38.75	1	12,440	0.01%
2021/06/01	3	39.35	3	39.20	39.45	0	12,471	0.00%
2021/05/31	0	0.00	1	38.15	38.40	-1	12,385	-0.01%
2021/05/26	2	37.30	2	37.20	37.20	0	12,288	0.00%
2021/05/21	1	35.00	0	0.00	35.00	1	12,207	0.01%
2021/05/19	1	35.00	0	0.00	35.20	1	12,407	0.01%
2021/05/14	0	0.00	6	35.10	34.70	-6	12,504	-0.05%
2021/05/13	1	33.00	0	0.00	34.70	1	12,415	0.01%
2021/05/12	13	33.80	4	34.93	33.60	9	12,209	0.07%
2021/05/11	7	36.91	0	0.00	36.40	7	11,932	0.06%
2021/05/06	5	37.76	6	38.01	37.60	-1	11,827	-0.01%
2021/05/05	1	38.95	0	0.00	38.70	1	11,586	0.01%
2021/05/04	0	0.00	2	39.63	40.00	-2	11,588	-0.02%
2021/05/03	1	42.20	5	42.60	41.80	-4	11,775	-0.03%
2021/04/29	11	43.42	4	43.35	43.35	7	11,697	0.06%
2021/04/28	0	0.00	5	43.28	43.75	-5	11,604	-0.04%
2021/04/27	6	42.53	14	42.28	42.50	-8	11,475	-0.07%
2021/04/26	1	42.45	4	42.58	42.45	-3	11,519	-0.03%
2021/04/23	1	42.40	0	0.00	42.40	1	11,637	0.01%
2021/04/21	1	42.90	0	0.00	42.75	1	12,731	0.01%
2021/04/20	2	43.28	2	43.25	43.20	0	12,849	0.00%
2021/04/19	5	42.74	3	42.83	42.75	2	12,869	0.02%
2021/04/16	6	42.58	0	0.00	42.50	6	12,819	0.05%
2021/04/15	5	42.50	0	0.00	42.50	5	12,960	0.04%
2021/04/14	1	41.70	6	42.38	42.10	-5	13,048	-0.04%
2021/04/13	1	43.00	8	43.03	42.75	-7	13,219	-0.05%
2021/04/12	9	43.44	6	43.45	43.30	3	13,260	0.02%
2021/04/09	13	44.03	6	43.94	43.80	7	13,368	0.05%
2021/04/08	24	44.57	12	45.06	45.25	12	13,092	0.09%
2021/04/07	14	44.21	0	0.00	44.50	14	12,668	0.11%
2021/03/30	2	43.23	2	43.23	43.15	0	12,456	0.00%
2021/03/26	0	0.00	3	43.60	43.55	-3	12,456	-0.02%
2021/03/24	1	42.85	0	0.00	42.80	1	12,387	0.01%
2021/03/23	4	42.91	2	42.83	42.85	2	12,546	0.02%
2021/03/22	0	0.00	1	43.00	42.95	-1	12,656	-0.01%
2021/03/18	1	43.10	8	43.00	43.15	-7	12,934	-0.05%
2021/03/15	1	42.75	1	42.50	42.75	0	13,882	0.00%
2021/03/12	1	42.80	1	43.20	42.75	0	14,095	0.00%
2021/03/11	8	42.18	0	0.00	42.30	8	14,223	0.06%
2021/03/09	4	42.13	4	42.03	42.25	0	14,756	0.00%
2021/03/08	0	0.00	1	42.75	42.40	-1	14,970	-0.01%
2021/03/03	3	43.92	0	0.00	43.90	3	16,233	0.02%
2021/02/24	1	44.35	0	0.00	44.05	1	17,573	0.01%
2021/02/22	0	0.00	1	45.15	45.00	-1	17,692	-0.01%
2021/02/19	10	44.30	1	44.15	44.35	9	17,644	0.05%
2021/02/17	2	43.80	11	43.74	43.85	-9	17,898	-0.05%
2021/02/05	1	43.40	8	43.39	43.40	-7	17,998	-0.04%
2021/02/04	10	42.35	0	0.00	42.15	10	18,487	0.05%
2021/02/01	8	41.97	1	41.95	41.90	7	19,014	0.04%
2021/01/29	2	43.30	4	43.05	42.45	-2	19,199	-0.01%
2021/01/28	2	43.23	2	43.05	43.15	0	19,193	0.00%
2021/01/27	2	43.65	5	43.52	43.80	-3	19,271	-0.02%
2021/01/25	8	45.06	1	44.90	44.95	7	19,103	0.04%
2021/01/22	1	43.20	3	43.40	44.15	-2	18,774	-0.01%
2021/01/19	1	43.75	1	43.90	43.75	0	18,607	0.00%
2021/01/18	2	43.83	0	0.00	44.15	2	18,593	0.01%
2021/01/15	4	45.96	80	45.40	44.80	-76	18,601	-0.41%
2021/01/14	5	45.88	7	46.43	46.70	-2	18,293	-0.01%
2021/01/13	0	0.00	1	44.85	44.90	-1	17,949	-0.01%
2021/01/12	0	0.00	21	43.89	43.85	-21	18,092	-0.12%
2021/01/08	5	44.50	2	44.90	44.75	3	18,733	0.02%
2021/01/07	3	44.40	2	44.45	44.40	1	18,611	0.01%
2021/01/06	34	45.21	11	45.21	44.50	23	18,624	0.12%
2021/01/05	4	45.15	3	45.05	44.95	1	18,417	0.01%
2021/01/04	19	44.46	12	44.45	44.60	7	18,456	0.04%
2020/12/31	2	43.43	1	43.95	43.50	1	18,705	0.01%
2020/12/30	1	43.45	14	43.24	43.50	-13	18,822	-0.07%
2020/12/29	3	43.27	7	43.40	43.15	-4	19,498	-0.02%
2020/12/28	2	43.70	0	0.00	43.70	2	19,815	0.01%
2020/12/25	5	43.70	0	0.00	43.75	5	19,983	0.03%
2020/12/24	0	0.00	2	44.03	43.75	-2	20,069	-0.01%
2020/12/23	12	43.06	13	43.42	43.20	-1	20,155	0.00%
2020/12/22	4	43.56	0	0.00	43.15	4	20,428	0.02%
2020/12/21	31	44.05	2	43.75	43.90	29	20,608	0.14%
2020/12/18	1	44.15	2	44.20	44.15	-1	20,573	0.00%
2020/12/17	17	44.54	0	0.00	44.50	17	20,678	0.08%
2020/12/16	48	44.40	0	0.00	44.40	48	20,705	0.23%
2020/12/15	4	43.48	0	0.00	43.35	4	20,614	0.02%
2020/12/14	3	44.33	9	43.97	44.15	-6	20,435	-0.03%
2020/12/11	12	45.28	7	44.49	44.35	5	20,484	0.02%
2020/12/10	7	45.84	8	45.89	45.50	-1	20,316	0.00%
2020/12/09	22	47.75	22	47.44	47.20	0	20,238	0.00%
2020/12/08	19	47.38	10	47.85	47.85	9	20,205	0.04%
2020/12/07	33	47.59	21	47.39	47.35	12	20,647	0.06%
2020/12/04	19	47.06	11	47.20	47.20	8	20,442	0.04%
2020/12/03	13	47.74	12	47.64	47.60	1	20,121	0.00%
2020/12/02	2	47.48	4	47.85	47.45	-2	20,090	-0.01%
2020/12/01	5	48.29	0	0.00	48.20	5	19,979	0.03%
2020/11/30	1	48.85	12	48.89	48.05	-11	19,938	-0.06%
2020/11/27	5	47.76	16	48.28	48.40	-11	19,702	-0.06%
2020/11/26	8	46.60	12	47.03	47.45	-4	19,443	-0.02%
2020/11/25	4	45.90	0	0.00	45.75	4	19,207	0.02%
2020/11/24	6	47.37	9	47.98	46.85	-3	19,061	-0.02%
2020/11/23	0	0.00	1	46.75	46.75	-1	18,805	-0.01%
2020/11/20	5	46.26	12	46.30	46.25	-7	18,968	-0.04%
2020/11/19	9	46.84	0	0.00	46.50	9	19,129	0.05%
2020/11/18	8	46.94	1	46.55	46.35	7	19,335	0.04%
2020/11/17	6	46.98	5	47.36	46.65	1	19,912	0.01%
2020/11/16	16	46.91	8	46.91	46.80	8	20,442	0.04%
2020/11/13	2	46.43	3	46.65	46.70	-1	20,731	0.00%
2020/11/12	24	47.00	33	47.22	46.90	-9	20,835	-0.04%
2020/11/11	0	0.00	10	45.79	45.85	-10	20,461	-0.05%
2020/11/10	2	45.25	0	0.00	44.90	2	20,732	0.01%
2020/11/09	6	45.25	0	0.00	45.25	6	21,800	0.03%
2020/11/06	11	45.83	4	45.28	45.30	7	22,576	0.03%
2020/11/05	0	0.00	4	44.10	44.70	-4	23,229	-0.02%
2020/11/04	1	43.50	0	0.00	43.80	1	24,048	0.00%
2020/11/03	1	44.00	1	44.05	43.75	0	24,687	0.00%
2020/11/02	6	43.08	2	43.40	43.25	4	25,601	0.02%
2020/10/30	1	44.20	0	0.00	43.55	1	27,081	0.00%
2020/10/29	0	0.00	2	44.00	44.55	-2	27,382	-0.01%
2020/10/23	6	46.73	2	46.53	46.45	4	28,080	0.01%
2020/10/22	0	0.00	8	46.20	47.00	-8	28,204	-0.03%
2020/10/21	6	46.50	8	46.94	46.35	-2	28,313	-0.01%
2020/10/20	9	46.44	6	46.25	46.25	3	28,481	0.01%
2020/10/19	20	46.66	20	46.74	46.80	0	28,705	0.00%
2020/10/16	0	0.00	3	43.60	43.60	-3	28,456	-0.01%
2020/10/15	6	45.47	0	0.00	45.10	6	29,164	0.02%
2020/10/12	2	45.38	0	0.00	45.30	2	30,054	0.01%
2020/10/08	11	46.33	21	46.23	46.30	-10	30,053	-0.03%
2020/10/07	4	44.51	0	0.00	44.90	4	29,831	0.01%
2020/10/06	11	43.84	12	43.71	45.00	-1	29,996	0.00%
2020/10/05	5	42.27	0	0.00	42.90	5	29,823	0.02%
2020/09/30	5	40.64	0	0.00	40.75	5	29,671	0.02%
2020/09/28	4	41.36	0	0.00	41.85	4	30,098	0.01%
2020/09/25	10	42.28	9	41.20	41.15	1	30,399	0.00%
2020/09/24	9	43.31	6	43.39	43.05	3	30,492	0.01%
2020/09/22	4	45.88	3	45.70	45.70	1	30,888	0.00%
2020/09/18	2	47.13	2	46.95	46.95	0	31,337	0.00%
2020/09/17	2	47.03	2	47.02	47.00	0	31,523	0.00%
2020/09/15	0	0.00	1	47.50	47.50	-1	31,599	0.00%
2020/09/14	7	47.02	10	47.72	46.60	-3	31,791	-0.01%
2020/09/11	6	47.08	7	47.26	47.30	-1	32,083	0.00%
2020/09/10	0	0.00	10	47.49	46.25	-10	32,395	-0.03%
2020/09/09	1	44.95	1	44.95	45.15	0	31,771	0.00%
2020/09/08	1	44.40	1	44.60	44.05	0	31,868	0.00%
2020/09/07	13	45.30	4	44.75	44.40	9	32,136	0.03%
2020/09/04	1	43.60	3	44.98	44.80	-2	32,370	-0.01%
2020/09/03	0	0.00	2	44.90	44.40	-2	32,591	-0.01%
2020/09/02	1	44.85	0	0.00	45.00	1	32,629	0.00%
2020/09/01	11	44.92	4	44.95	45.40	7	32,858	0.02%
2020/08/31	4	43.68	2	43.95	43.65	2	32,742	0.01%
2020/08/28	3	43.70	3	43.47	44.30	0	33,059	0.00%
2020/08/27	2	43.80	6	43.83	43.80	-4	33,321	-0.01%
2020/08/26	1	44.35	0	0.00	44.35	1	33,705	0.00%
2020/08/25	7	45.51	0	0.00	45.05	7	33,837	0.02%
2020/08/24	1	45.00	1	44.85	45.45	0	33,911	0.00%
2020/08/21	3	45.03	7	45.57	45.15	-4	34,534	-0.01%
2020/08/20	5	46.00	2	44.80	44.05	3	34,238	0.01%
2020/08/19	3	48.35	11	48.13	47.70	-8	33,907	-0.02%
2020/08/18	0	0.00	3	49.77	49.15	-3	33,793	-0.01%
2020/08/17	5	51.20	1	50.10	50.20	4	33,918	0.01%
2020/08/14	7	50.31	6	49.88	50.50	1	34,313	0.00%
2020/08/13	17	50.61	5	53.22	49.25	12	34,217	0.04%
2020/08/12	19	53.16	8	53.55	53.10	11	33,525	0.03%
2020/08/11	29	52.80	20	52.78	52.50	9	33,359	0.03%
2020/08/10	16	52.53	10	52.17	51.00	6	33,122	0.02%
2020/08/07	5	53.36	13	53.16	52.80	-8	32,895	-0.02%
2020/08/06	78	53.74	75	52.92	53.40	3	32,555	0.01%
2020/08/05	47	53.02	68	52.11	52.50	-21	32,338	-0.06%
2020/08/04	4	49.64	36	49.19	49.55	-32	31,486	-0.10%
2020/08/03	4	49.00	4	48.59	48.50	0	31,569	0.00%
2020/07/31	3	48.33	11	48.63	48.50	-8	32,031	-0.02%
2020/07/30	26	48.84	10	48.79	49.25	16	32,010	0.05%
2020/07/29	1	47.40	1	46.75	47.25	0	31,895	0.00%
2020/07/28	4	47.69	1	47.45	46.90	3	32,192	0.01%
2020/07/27	29	48.09	1	48.80	47.55	28	32,879	0.09%
2020/07/24	7	48.87	6	48.73	48.40	1	33,427	0.00%
2020/07/23	7	50.21	9	50.19	50.30	-2	33,217	-0.01%
2020/07/22	6	49.86	6	49.61	49.45	0	33,065	0.00%
2020/07/21	12	49.42	17	49.67	49.00	-5	33,126	-0.02%
2020/07/20	5	47.09	24	47.00	48.40	-19	32,756	-0.06%
2020/07/17	14	45.98	5	46.11	45.85	9	32,592	0.03%
2020/07/16	12	45.92	2	46.00	45.45	10	33,170	0.03%
2020/07/15	4	44.81	4	45.45	44.55	0	33,437	0.00%
2020/07/14	7	45.82	4	45.76	45.50	3	33,917	0.01%
2020/07/13	19	45.07	17	45.27	45.40	2	33,967	0.01%
2020/07/10	20	46.46	11	46.05	45.15	9	34,161	0.03%
2020/07/09	3	49.18	13	49.10	49.00	-10	34,187	-0.03%
2020/07/08	1	49.80	0	0.00	49.80	1	34,151	0.00%
2020/07/07	12	49.03	2	49.83	49.35	10	34,128	0.03%
2020/07/06	10	49.98	1	50.10	50.00	9	34,344	0.03%
2020/07/03	51	48.66	12	48.55	48.50	39	34,444	0.11%
2020/07/02	18	47.78	12	47.91	48.00	6	34,802	0.02%
2020/07/01	3	47.47	1	48.20	47.20	2	34,772	0.01%
2020/06/30	5	47.93	5	48.30	47.70	0	34,841	0.00%
2020/06/29	1	46.85	0	0.00	46.70	1	34,695	0.00%
2020/06/24	1	46.55	6	46.46	47.10	-5	34,962	-0.01%
2020/06/23	1	46.00	0	0.00	46.00	1	35,446	0.00%
2020/06/22	2	46.73	1	46.65	46.60	1	36,010	0.00%
2020/06/19	4	47.39	2	47.50	47.45	2	36,293	0.01%
2020/06/18	14	46.84	30	46.89	47.85	-16	36,159	-0.04%
2020/06/17	7	46.15	14	46.12	46.05	-7	35,660	-0.02%
2020/06/16	2	44.70	2	44.70	44.80	0	35,667	0.00%
2020/06/15	2	44.35	1	44.60	43.70	1	35,849	0.00%
2020/06/12	7	44.33	5	44.16	45.00	2	36,083	0.01%
2020/06/11	5	44.80	2	45.43	44.50	3	36,124	0.01%
2020/06/10	18	46.43	3	46.00	46.00	15	36,030	0.04%
2020/06/09	2	45.28	4	45.55	45.60	-2	36,039	-0.01%
2020/06/08	1	44.85	10	45.29	45.25	-9	36,199	-0.02%
2020/06/05	13	44.56	5	44.97	44.25	8	36,074	0.02%
2020/06/04	16	45.01	6	44.98	44.60	10	36,091	0.03%
2020/06/03	5	44.05	61	43.56	44.05	-56	35,916	-0.16%
2020/06/02	1	42.90	7	43.41	43.20	-6	35,702	-0.02%
2020/06/01	14	42.67	14	43.01	43.20	0	35,377	0.00%
2020/05/28	5	43.00	14	42.25	42.10	-9	34,916	-0.03%
2020/05/27	11	40.94	8	41.03	40.95	3	34,122	0.01%
2020/05/26	51	41.19	1	40.60	40.15	50	34,051	0.15%
2020/05/25	3	38.48	30	38.82	40.15	-27	33,907	-0.08%
2020/05/22	7	39.76	6	39.89	39.60	1	33,612	0.00%
2020/05/21	2	40.10	15	40.63	41.30	-13	33,201	-0.04%
2020/05/20	6	39.07	0	0.00	39.15	6	32,618	0.02%
2020/05/19	22	39.57	16	39.39	39.30	6	32,530	0.02%
2020/05/18	9	39.58	9	39.07	38.85	0	31,990	0.00%
2020/05/15	21	42.43	3	42.68	42.00	18	31,299	0.06%
2020/05/14	9	42.69	20	42.79	41.95	-11	30,723	-0.04%
2020/05/13	2	43.85	0	0.00	44.10	2	30,202	0.01%
2020/05/12	39	43.51	46	43.80	44.25	-7	30,079	-0.02%
2020/05/11	27	43.12	21	43.17	43.00	6	29,914	0.02%
2020/05/08	12	41.76	8	41.84	41.55	4	29,380	0.01%
2020/05/07	1	41.00	15	40.49	41.00	-14	29,258	-0.05%
2020/05/06	7	39.27	9	39.27	39.25	-2	28,739	-0.01%
2020/05/05	22	40.22	1	39.55	39.10	21	28,655	0.07%
2020/05/04	5	39.11	4	39.58	39.50	1	28,432	0.00%
2020/04/30	2	39.70	36	39.04	39.95	-34	28,255	-0.12%
2020/04/29	25	37.27	25	37.26	37.55	0	27,612	0.00%
2020/04/28	10	36.55	7	36.46	36.45	3	27,050	0.01%
2020/04/27	8	36.39	5	36.37	36.65	3	26,985	0.01%
2020/04/24	7	35.61	7	35.65	35.45	0	26,688	0.00%
2020/04/23	11	35.43	7	36.07	35.35	4	26,299	0.02%
2020/04/22	4	35.44	8	35.28	35.70	-4	25,993	-0.02%
2020/04/21	17	36.81	7	36.17	35.70	10	25,836	0.04%
2020/04/20	3	36.53	11	36.42	36.75	-8	25,133	-0.03%
2020/04/17	3	35.40	11	35.82	35.40	-8	24,815	-0.03%
2020/04/16	1	34.70	2	34.90	34.70	-1	24,354	0.00%
2020/04/15	5	35.03	11	34.88	34.50	-6	24,732	-0.02%
2020/04/14	9	34.71	7	34.72	34.90	2	24,488	0.01%
2020/04/13	3	33.97	0	0.00	33.60	3	24,494	0.01%
2020/04/10	34	34.19	1	34.15	34.20	33	24,821	0.13%
2020/04/09	5	34.32	4	35.40	34.00	1	25,514	0.00%
2020/04/08	12	35.00	10	35.18	35.20	2	25,418	0.01%
2020/04/07	6	34.97	4	34.33	34.70	2	24,919	0.01%
2020/04/06	2	32.48	3	32.32	32.65	-1	24,255	0.00%
2020/04/01	0	0.00	3	31.23	31.75	-3	23,929	-0.01%
2020/03/31	2	31.13	8	31.39	31.25	-6	23,832	-0.03%
2020/03/30	9	30.90	0	0.00	31.10	9	23,473	0.04%
2020/03/27	18	32.15	37	31.67	30.80	-19	23,145	-0.08%
2020/03/26	20	30.66	21	30.87	31.30	-1	22,533	0.00%
2020/03/25	15	29.05	43	29.12	29.40	-28	21,867	-0.13%
2020/03/24	8	26.58	59	26.50	26.75	-51	21,608	-0.24%
2020/03/23	103	24.94	1	24.75	24.50	102	21,739	0.47%	大買/鉅額交易
2020/03/20	4	25.80	12	25.40	25.85	-8	21,736	-0.04%
2020/03/19	2	24.00	2	23.58	23.50	0	21,555	0.00%
2020/03/18	32	27.61	30	27.72	26.10	2	21,752	0.01%
2020/03/17	12	28.23	3	27.90	27.70	9	21,544	0.04%
2020/03/16	4	31.80	3	30.13	29.70	1	21,262	0.00%
2020/03/13	12	31.53	20	31.75	32.05	-8	21,042	-0.04%
2020/03/12	30	36.04	11	35.22	34.75	19	20,873	0.09%
2020/03/11	2	38.50	5	39.25	38.50	-3	20,670	-0.01%
2020/03/10	3	38.62	0	0.00	38.75	3	20,469	0.01%
2020/03/09	3	39.53	4	40.73	38.90	-1	20,550	0.00%
2020/03/06	0	0.00	9	40.95	41.15	-9	20,496	-0.04%
2020/03/05	4	40.79	7	40.75	40.60	-3	20,648	-0.01%
2020/03/04	4	39.19	3	39.23	39.40	1	20,493	0.00%
2020/03/03	5	40.12	25	40.60	39.70	-20	20,513	-0.10%
2020/03/02	2	39.05	3	38.53	39.00	-1	20,483	0.00%
2020/02/27	30	39.91	2	41.28	39.00	28	20,539	0.14%
2020/02/26	15	41.73	1	43.70	41.35	14	20,352	0.07%
2020/02/24	1	43.65	0	0.00	43.65	1	20,577	0.00%
2020/02/21	0	0.00	2	43.85	43.75	-2	20,871	-0.01%
2020/02/20	0	0.00	17	43.72	44.05	-17	21,172	-0.08%
2020/02/19	15	43.15	5	43.55	42.85	10	21,259	0.05%
2020/02/18	2	43.25	12	43.67	43.10	-10	21,748	-0.05%
2020/02/17	10	43.05	23	42.83	43.25	-13	22,448	-0.06%
2020/02/14	7	43.48	4	43.48	43.10	3	23,240	0.01%
2020/02/13	2	44.30	0	0.00	43.20	2	24,558	0.01%
2020/02/12	10	44.27	20	44.35	44.60	-10	25,914	-0.04%
2020/02/11	1	41.70	11	40.75	41.85	-10	25,711	-0.04%
2020/02/10	16	39.06	10	39.08	39.75	6	25,801	0.02%
2020/02/07	6	41.24	0	0.00	41.05	6	25,899	0.02%
2020/02/06	2	42.08	17	42.01	42.25	-15	26,299	-0.06%
2020/02/05	2	41.30	0	0.00	41.20	2	26,896	0.01%
2020/02/04	26	41.41	22	41.98	41.30	4	27,189	0.01%
2020/02/03	4	38.91	4	39.43	40.00	0	27,672	0.00%
2020/01/31	3	40.05	1	41.70	40.90	2	28,052	0.01%
2020/01/30	12	42.08	0	0.00	41.85	12	28,072	0.04%
2020/01/20	1	46.10	3	46.45	46.45	-2	28,233	-0.01%
2020/01/17	4	45.60	1	45.90	45.45	3	28,649	0.01%
2020/01/16	2	45.45	0	0.00	45.55	2	28,846	0.01%
2020/01/15	1	46.70	3	46.92	46.30	-2	28,983	-0.01%
2020/01/14	2	46.65	14	46.60	46.80	-12	29,176	-0.04%
2020/01/13	14	46.29	15	46.68	46.35	-1	29,078	0.00%
2020/01/10	6	45.15	6	45.44	45.65	0	29,337	0.00%
2020/01/09	6	45.03	14	45.21	45.20	-8	29,326	-0.03%
2020/01/08	1	43.70	5	43.23	43.40	-4	29,063	-0.01%
2020/01/07	3	42.68	24	42.87	43.20	-21	29,218	-0.07%
2020/01/06	22	41.96	14	41.83	41.65	8	29,767	0.03%
2020/01/03	30	44.99	1	44.30	43.85	29	29,727	0.10%
2020/01/02	5	47.08	21	46.63	47.00	-16	29,685	-0.05%
2019/12/31	4	45.06	14	45.17	45.10	-10	29,739	-0.03%
2019/12/30	14	45.03	5	44.90	44.90	9	30,178	0.03%
2019/12/27	0	0.00	2	45.15	45.40	-2	30,544	-0.01%
2019/12/26	14	45.31	0	0.00	45.15	14	31,259	0.04%
2019/12/25	4	46.38	9	46.73	46.40	-5	31,405	-0.02%
2019/12/24	3	45.83	3	46.47	46.25	0	31,752	0.00%
2019/12/23	14	46.03	0	0.00	45.90	14	31,981	0.04%
2019/12/20	2	46.75	60	46.58	46.80	-58	32,123	-0.18%
2019/12/19	57	46.06	4	46.38	45.90	53	32,661	0.16%
2019/12/18	14	46.23	3	46.70	46.00	11	33,134	0.03%
2019/12/17	9	47.87	6	47.98	47.90	3	33,154	0.01%
2019/12/16	9	47.01	15	46.65	47.90	-6	33,259	-0.02%
2019/12/13	45	46.97	10	46.79	45.80	35	33,304	0.11%
2019/12/12	3	48.13	12	48.49	48.75	-9	33,254	-0.03%
2019/12/11	16	47.76	8	47.78	47.70	8	33,557	0.02%
2019/12/10	8	47.71	9	48.16	48.30	-1	33,920	0.00%
2019/12/09	8	48.11	16	48.84	47.75	-8	34,326	-0.02%
2019/12/06	3	47.63	2	48.75	47.45	1	34,645	0.00%
2019/12/05	3	47.87	3	47.85	47.95	0	35,780	0.00%
2019/12/04	15	47.52	2	47.78	46.90	13	37,666	0.03%
2019/12/03	15	48.64	3	49.12	48.45	12	39,329	0.03%
2019/12/02	25	47.93	23	48.45	49.90	2	39,620	0.01%
2019/11/29	6	48.74	3	49.15	48.95	3	39,645	0.01%
2019/11/28	7	49.42	0	0.00	49.40	7	39,863	0.02%
2019/11/27	2	50.25	0	0.00	50.00	2	41,176	0.00%
2019/11/26	3	50.57	12	50.58	50.50	-9	41,983	-0.02%
2019/11/25	13	49.97	1	49.95	49.60	12	42,057	0.03%
2019/11/22	6	49.07	3	49.30	49.50	3	42,338	0.01%
2019/11/21	1	49.75	0	0.00	49.50	1	42,736	0.00%
2019/11/20	5	49.82	1	50.30	50.60	4	43,309	0.01%
2019/11/19	8	50.74	5	51.50	50.60	3	45,154	0.01%
2019/11/18	9	51.33	2	51.55	51.20	7	45,711	0.02%
2019/11/15	19	51.49	5	52.22	51.00	14	45,973	0.03%
2019/11/14	11	50.99	9	51.82	52.20	2	46,146	0.00%
2019/11/13	3	50.02	3	49.93	50.90	0	46,986	0.00%
2019/11/12	18	48.93	18	49.19	50.10	0	47,221	0.00%
2019/11/11	16	46.83	36	46.83	47.05	-20	46,232	-0.04%
2019/11/08	9	43.84	26	44.54	44.70	-17	44,678	-0.04%
2019/11/07	2	42.83	11	42.84	43.30	-9	44,375	-0.02%
2019/11/06	6	44.08	0	0.00	43.90	6	44,263	0.01%
2019/11/05	11	45.15	2	44.98	45.45	9	43,928	0.02%
2019/11/04	6	44.69	13	44.32	45.00	-7	43,667	-0.02%
2019/11/01	2	42.85	1	43.00	43.00	1	43,027	0.00%
2019/10/31	3	42.33	16	42.68	42.75	-13	42,830	-0.03%
2019/10/30	4	40.18	16	41.36	41.80	-12	42,219	-0.03%
2019/10/29	7	40.87	11	40.85	40.75	-4	41,778	-0.01%
2019/10/28	2	41.15	7	41.66	41.80	-5	41,663	-0.01%
2019/10/25	4	40.31	7	40.44	40.75	-3	41,324	-0.01%
2019/10/24	13	41.41	1	41.50	41.50	12	41,037	0.03%
2019/10/23	40	41.35	49	41.72	41.85	-9	41,300	-0.02%
2019/10/22	6	41.49	5	41.94	40.95	1	42,375	0.00%
2019/10/21	10	41.14	4	41.44	41.30	6	43,052	0.01%
2019/10/18	4	41.21	8	41.36	41.30	-4	43,326	-0.01%
2019/10/17	7	40.74	3	41.50	40.85	4	43,947	0.01%
2019/10/16	3	40.63	6	41.13	41.30	-3	44,070	-0.01%
2019/10/15	11	41.34	14	41.25	40.75	-3	43,931	-0.01%
2019/10/14	4	41.54	8	41.16	41.20	-4	44,038	-0.01%
2019/10/09	7	39.16	3	39.03	38.60	4	43,419	0.01%
2019/10/08	10	38.64	20	38.73	38.95	-10	43,382	-0.02%
2019/10/07	11	38.55	12	38.63	38.15	-1	42,489	0.00%
2019/10/04	1	37.40	5	37.76	37.90	-4	41,966	-0.01%
2019/10/03	14	37.16	47	37.45	37.70	-33	41,536	-0.08%
2019/10/02	34	36.86	57	37.25	37.80	-23	41,033	-0.06%
2019/10/01	12	35.39	15	35.53	35.90	-3	40,230	-0.01%
2019/09/27	5	34.39	23	35.03	34.75	-18	39,831	-0.05%
2019/09/26	14	35.99	4	35.95	35.60	10	39,393	0.03%
2019/09/25	10	36.02	20	36.15	36.10	-10	39,158	-0.03%
2019/09/24	33	36.70	2	37.05	35.80	31	39,255	0.08%
2019/09/23	10	37.51	37	37.67	37.50	-27	38,966	-0.07%
2019/09/20	25	37.21	3	37.15	36.85	22	38,463	0.06%
2019/09/19	16	36.93	1	36.95	36.95	15	37,999	0.04%
2019/09/18	3	36.68	6	37.11	36.50	-3	37,726	-0.01%
2019/09/17	16	36.73	22	36.88	36.70	-6	37,174	-0.02%
2019/09/16	19	36.34	24	36.36	36.25	-5	37,095	-0.01%
2019/09/12	29	35.91	14	35.85	35.85	15	36,562	0.04%
2019/09/11	2	35.83	4	35.40	35.55	-2	36,167	-0.01%
2019/09/10	15	35.52	19	35.78	35.70	-4	35,595	-0.01%
2019/09/09	29	36.32	16	36.52	35.55	13	35,065	0.04%
2019/09/06	30	37.46	15	37.41	37.00	15	34,262	0.04%
2019/09/05	19	35.68	29	35.87	36.60	-10	32,356	-0.03%
2019/09/04	6	32.92	11	32.82	33.30	-5	30,454	-0.02%
2019/09/03	8	32.54	1	32.60	32.10	7	30,089	0.02%
2019/09/02	6	32.33	5	32.32	32.50	1	29,806	0.00%
2019/08/30	9	32.50	7	32.31	32.10	2	29,435	0.01%
2019/08/29	2	31.55	23	31.70	32.15	-21	28,021	-0.07%
2019/08/28	12	30.88	3	31.30	30.65	9	27,048	0.03%
2019/08/27	6	30.80	6	31.52	30.80	0	26,720	0.00%
2019/08/26	19	31.53	29	31.40	30.95	-10	26,329	-0.04%
2019/08/23	40	32.25	34	32.40	32.40	6	25,684	0.02%
2019/08/22	38	31.54	72	31.82	32.80	-34	24,986	-0.14%
2019/08/21	5	29.81	53	30.10	30.60	-48	22,932	-0.21%
2019/08/20	27	29.62	76	29.32	29.10	-49	22,112	-0.22%
2019/08/19	31	29.72	21	29.99	29.60	10	21,683	0.05%
2019/08/16	42	29.48	29	29.79	29.50	13	21,065	0.06%
2019/08/15	13	28.47	83	28.22	28.60	-70	19,576	-0.36%
2019/08/14	7	27.42	6	27.83	27.50	1	18,507	0.01%
2019/08/13	11	26.35	1	26.50	26.65	10	18,053	0.06%
2019/08/12	1	26.75	5	26.70	26.75	-4	18,163	-0.02%
2019/08/08	5	26.75	1	26.85	26.85	4	18,476	0.02%
2019/08/07	42	26.39	2	26.53	26.25	40	18,360	0.22%
2019/08/06	50	25.33	7	25.98	26.25	43	18,355	0.23%
2019/08/05	2	25.50	4	25.53	25.50	-2	18,274	-0.01%
2019/08/02	2	25.95	0	0.00	26.00	2	18,250	0.01%
2019/08/01	4	26.59	3	26.57	26.40	1	18,095	0.01%
2019/07/31	0	0.00	9	26.73	27.00	-9	17,994	-0.05%
2019/07/30	18	26.10	6	26.25	26.20	12	17,759	0.07%
2019/07/29	0	0.00	1	26.80	26.50	-1	17,817	-0.01%
2019/07/26	3	26.63	5	26.54	26.75	-2	17,716	-0.01%
2019/07/25	4	26.65	5	26.85	27.05	-1	17,541	-0.01%
2019/07/24	14	27.18	21	26.77	26.35	-7	17,125	-0.04%
2019/07/23	4	28.36	1	28.60	28.20	3	16,007	0.02%
2019/07/22	1	28.90	13	28.91	29.00	-12	14,988	-0.08%
2019/07/19	19	29.93	12	30.11	29.25	7	14,758	0.05%
2019/07/18	1	28.80	6	28.83	29.05	-5	14,620	-0.03%
2019/07/17	17	28.61	2	28.75	28.70	15	14,531	0.10%
2019/07/16	4	28.41	34	28.39	28.60	-30	14,662	-0.20%
2019/07/15	22	27.65	56	28.16	28.20	-34	14,314	-0.24%
2019/07/12	3	27.05	1	27.00	27.10	2	14,129	0.01%
2019/07/10	0	0.00	10	26.50	26.30	-10	14,850	-0.07%
2019/07/08	0	0.00	2	26.60	26.40	-2	16,078	-0.01%
2019/07/05	2	26.65	0	0.00	26.70	2	16,403	0.01%
2019/07/04	2	26.80	2	26.83	26.90	0	16,726	0.00%
2019/07/03	0	0.00	4	26.76	26.65	-4	16,980	-0.02%
2019/07/02	8	26.60	7	26.72	26.65	1	17,478	0.01%
2019/07/01	7	26.61	19	26.65	26.60	-12	18,100	-0.07%
2019/06/28	6	26.09	6	26.35	26.05	0	18,963	0.00%
2019/06/27	0	0.00	4	25.78	26.00	-4	20,197	-0.02%
2019/06/25	2	25.40	1	25.65	25.30	1	20,709	0.00%
2019/06/24	18	25.78	2	25.85	25.80	16	20,854	0.08%
2019/06/21	18	26.32	20	25.98	25.95	-2	20,896	-0.01%
2019/06/20	1	25.35	12	25.41	25.35	-11	20,493	-0.05%
2019/06/19	4	25.26	9	25.32	25.25	-5	20,503	-0.02%
2019/06/18	1	24.85	4	24.90	24.85	-3	20,559	-0.01%
2019/06/17	2	24.95	3	25.02	24.95	-1	20,649	0.00%
2019/06/14	22	25.44	9	25.53	25.00	13	20,766	0.06%
2019/06/13	0	0.00	10	25.35	25.35	-10	20,360	-0.05%
2019/06/12	2	25.00	0	0.00	25.20	2	20,296	0.01%
2019/06/11	0	0.00	22	24.85	24.90	-22	20,305	-0.11%
2019/06/10	20	23.95	1	24.15	24.35	19	20,085	0.09%
2019/06/06	0	0.00	2	23.50	23.40	-2	20,058	-0.01%
2019/06/04	10	23.43	1	23.50	23.50	9	20,139	0.04%
2019/06/03	3	22.93	6	23.17	23.35	-3	20,228	-0.01%
2019/05/31	0	0.00	4	23.16	23.15	-4	20,259	-0.02%
2019/05/30	3	22.60	1	22.80	22.80	2	20,363	0.01%
2019/05/29	2	22.08	2	22.15	22.05	0	20,338	0.00%
2019/05/28	1	22.95	0	0.00	22.60	1	20,280	0.00%
2019/05/27	7	23.00	8	22.84	23.15	-1	20,272	0.00%
2019/05/24	5	23.00	2	23.30	23.00	3	20,291	0.01%
2019/05/23	3	23.25	5	23.64	23.70	-2	20,268	-0.01%
2019/05/22	6	23.68	7	23.93	23.55	-1	20,365	0.00%
2019/05/21	2	23.13	0	0.00	23.20	2	20,493	0.01%
2019/05/20	8	23.51	1	23.95	23.50	7	21,209	0.03%
2019/05/17	4	23.98	6	24.06	23.75	-2	21,337	-0.01%
2019/05/16	6	23.86	10	24.30	23.65	-4	21,310	-0.02%
2019/05/15	0	0.00	1	24.00	23.95	-1	21,224	0.00%
2019/05/14	3	22.57	0	0.00	23.50	3	21,291	0.01%
2019/05/13	2	23.25	8	23.42	23.10	-6	21,387	-0.03%
2019/05/10	22	23.87	121	24.00	24.00	-99	21,375	-0.46%	大賣/
2019/05/09	36	24.74	20	24.65	24.35	16	21,316	0.08%
2019/05/08	1	24.65	9	24.72	25.00	-8	21,224	-0.04%
2019/05/07	1	24.90	2	24.90	24.80	-1	21,241	0.00%
2019/05/06	1	24.60	5	24.55	24.50	-4	21,236	-0.02%
2019/05/03	19	25.74	1	25.85	25.75	18	20,972	0.09%
2019/05/02	0	0.00	4	25.68	25.70	-4	20,975	-0.02%
2019/04/30	3	25.32	0	0.00	25.55	3	20,948	0.01%
2019/04/29	8	25.06	17	25.41	25.90	-9	20,870	-0.04%
2019/04/26	0	0.00	4	25.71	25.70	-4	20,598	-0.02%
2019/04/25	0	0.00	3	26.08	26.10	-3	20,614	-0.01%
2019/04/24	6	26.33	19	26.58	25.85	-13	20,653	-0.06%
2019/04/23	9	28.03	0	0.00	27.55	9	19,663	0.05%
2019/04/22	3	28.10	0	0.00	28.10	3	19,327	0.02%
2019/04/19	21	27.68	0	0.00	27.35	21	18,894	0.11%
2019/04/18	3	27.40	1	27.60	27.00	2	18,667	0.01%
2019/04/17	14	27.92	4	28.15	27.50	10	18,384	0.05%
2019/04/16	6	28.38	15	28.35	28.05	-9	17,818	-0.05%
2019/04/15	8	27.48	9	27.60	27.35	-1	17,098	-0.01%
2019/04/12	23	27.79	9	27.71	27.55	14	16,723	0.08%
2019/04/11	11	26.62	195	26.71	26.80	-184	15,825	-1.16%	大賣/鉅額交易
2019/04/10	41	26.70	1	26.80	26.90	40	15,437	0.26%
2019/04/09	77	26.82	9	26.66	26.45	68	15,118	0.45%
2019/04/08	41	27.11	15	27.28	27.05	26	14,820	0.18%
2019/04/03	13	26.59	6	26.53	26.60	7	14,225	0.05%
2019/04/02	62	25.98	171	26.24	26.40	-109	13,501	-0.81%	大賣/鉅額交易
2019/04/01	102	25.54	14	25.34	25.30	88	12,231	0.72%	大買/
2019/03/29	5	22.95	7	23.29	23.70	-2	10,574	-0.02%
2019/03/28	2	22.70	0	0.00	22.70	2	10,037	0.02%
2019/03/27	6	22.21	1	21.90	22.70	5	10,028	0.05%
2019/03/25	4	21.95	0	0.00	22.00	4	10,179	0.04%
2019/03/22	0	0.00	26	22.35	22.35	-26	10,200	-0.25%
2019/03/21	0	0.00	3	22.65	22.60	-3	10,207	-0.03%
2019/03/20	39	22.52	3	22.50	22.35	36	10,283	0.35%
2019/03/19	6	22.48	0	0.00	22.35	6	10,382	0.06%
2019/03/18	2	22.00	3	22.17	22.15	-1	10,457	-0.01%
2019/03/15	0	0.00	3	21.65	21.80	-3	10,411	-0.03%
2019/03/14	0	0.00	5	21.85	21.50	-5	10,552	-0.05%
2019/03/11	6	21.95	0	0.00	22.10	6	11,167	0.05%
2019/03/07	5	22.50	1	22.65	22.20	4	11,895	0.03%
2019/03/06	0	0.00	62	22.88	22.90	-62	12,051	-0.51%
2019/03/05	2	23.15	52	22.95	22.80	-50	12,248	-0.41%
2019/03/04	3	22.77	0	0.00	22.95	3	12,222	0.02%
2019/02/27	21	22.90	1	22.70	22.70	20	12,217	0.16%
2019/02/26	6	22.87	0	0.00	23.05	6	12,267	0.05%
2019/02/25	0	0.00	8	23.20	23.00	-8	12,418	-0.06%
2019/02/22	20	22.91	0	0.00	23.00	20	12,358	0.16%
2019/02/21	60	22.72	8	22.87	23.20	52	12,366	0.42%
2019/02/20	16	22.93	1	23.00	22.95	15	12,650	0.12%
2019/02/19	32	22.66	17	22.82	23.05	15	12,561	0.12%
2019/02/18	11	21.61	10	21.85	21.90	1	11,968	0.01%
2019/02/15	0	0.00	2	21.55	21.55	-2	12,015	-0.02%
2019/02/14	10	21.50	12	21.83	21.50	-2	12,021	-0.02%
2019/02/12	0	0.00	1	21.55	21.60	-1	12,446	-0.01%
2019/02/11	2	20.80	3	21.00	21.20	-1	12,566	-0.01%
2019/01/30	1	20.70	1	20.85	20.60	0	12,660	0.00%
2019/01/29	1	20.60	0	0.00	20.80	1	13,024	0.01%
2019/01/28	10	20.85	11	21.19	20.85	-1	13,415	-0.01%
2019/01/25	10	20.65	11	20.89	20.70	-1	13,626	-0.01%
2019/01/24	1	20.40	1	20.60	20.50	0	13,733	0.00%
2019/01/22	12	20.42	0	0.00	20.20	12	14,072	0.09%
2019/01/21	0	0.00	10	20.85	20.70	-10	14,161	-0.07%
2019/01/18	0	0.00	2	20.55	20.60	-2	14,266	-0.01%
2019/01/17	0	0.00	2	20.45	20.30	-2	14,486	-0.01%
2019/01/16	5	20.30	6	20.30	20.60	-1	14,495	-0.01%
2019/01/15	0	0.00	2	20.10	20.20	-2	14,360	-0.01%
2019/01/14	2	19.65	0	0.00	19.60	2	14,438	0.01%
2019/01/08	0	0.00	2	20.05	20.05	-2	15,487	-0.01%
2019/01/04	0	0.00	20	19.20	19.20	-20	15,783	-0.13%
2019/01/03	2	19.90	0	0.00	19.80	2	15,907	0.01%
2019/01/02	2	19.85	0	0.00	19.85	2	16,019	0.01%
2018/12/28	1	19.80	0	0.00	19.80	1	16,284	0.01%
2018/12/26	0	0.00	22	19.98	19.90	-22	16,926	-0.13%
2018/12/24	10	20.45	0	0.00	20.55	10	17,093	0.06%
2018/12/21	1	20.50	0	0.00	20.95	1	17,410	0.01%
2018/12/20	2	21.05	0	0.00	20.60	2	17,722	0.01%
2018/12/19	43	21.59	14	21.76	21.30	29	17,714	0.16%
2018/12/18	10	20.87	1	20.80	21.05	9	17,683	0.05%
2018/12/17	10	21.06	1	21.60	21.05	9	17,765	0.05%
2018/12/14	10	21.86	4	21.48	21.50	6	17,781	0.03%
2018/12/13	2	21.83	5	21.93	21.95	-3	17,820	-0.02%
2018/12/12	0	0.00	3	21.45	21.60	-3	17,689	-0.02%
2018/12/11	5	21.30	6	21.41	21.10	-1	17,662	-0.01%
2018/12/10	1	20.60	0	0.00	20.65	1	17,651	0.01%
2018/12/07	0	0.00	17	21.16	21.20	-17	17,651	-0.10%
2018/12/06	9	21.12	3	21.33	20.35	6	17,640	0.03%
2018/12/05	7	21.74	30	21.70	21.80	-23	17,458	-0.13%
2018/12/04	12	22.50	120	22.50	22.40	-108	17,852	-0.60%	大賣/鉅額交易
2018/12/03	120	21.80	8	21.36	22.30	112	17,951	0.62%	大買/鉅額交易
2018/11/30	33	20.43	7	20.43	20.40	26	17,427	0.15%
2018/11/29	60	20.90	11	20.59	20.00	49	17,294	0.28%
2018/11/28	0	0.00	3	20.12	20.35	-3	17,213	-0.02%
2018/11/27	2	19.20	10	19.90	19.85	-8	17,126	-0.05%
2018/11/26	0	0.00	2	19.20	19.20	-2	17,119	-0.01%
2018/11/23	10	19.15	6	18.93	19.05	4	17,118	0.02%
2018/11/22	14	20.06	7	19.66	19.45	7	17,050	0.04%
2018/11/21	4	19.40	190	19.32	19.55	-186	16,899	-1.10%	大賣/鉅額交易
2018/11/20	1	19.80	0	0.00	19.65	1	16,952	0.01%
2018/11/19	192	20.43	12	20.07	20.10	180	17,034	1.06%	大買/鉅額交易
2018/11/16	11	19.76	0	0.00	19.20	11	16,955	0.06%
2018/11/15	0	0.00	2	19.50	19.55	-2	16,886	-0.01%
2018/11/14	0	0.00	3	19.03	19.10	-3	16,986	-0.02%
2018/11/09	9	18.04	2	18.00	18.30	7	16,951	0.04%
2018/11/08	0	0.00	2	19.00	19.00	-2	16,502	-0.01%
2018/11/07	2	18.85	0	0.00	18.85	2	16,287	0.01%
2018/11/06	3	18.88	0	0.00	18.75	3	16,284	0.02%
2018/11/05	8	20.16	2	20.90	19.90	6	15,950	0.04%
2018/11/02	3	21.05	8	21.13	21.30	-5	15,614	-0.03%
2018/11/01	6	19.94	16	20.34	20.30	-10	15,470	-0.06%
2018/10/31	0	0.00	1	19.85	19.80	-1	15,696	-0.01%
2018/10/29	1	18.90	0	0.00	18.95	1	16,107	0.01%
2018/10/25	1	18.35	7	18.53	18.25	-6	16,927	-0.04%
2018/10/24	10	20.04	0	0.00	19.75	10	16,924	0.06%
2018/10/23	0	0.00	15	20.30	20.10	-15	16,963	-0.09%
2018/10/22	0	0.00	1	20.35	20.80	-1	17,118	-0.01%
2018/10/19	1	20.25	61	20.22	20.45	-60	17,055	-0.35%
2018/10/18	55	21.03	7	20.98	20.95	48	17,019	0.28%
2018/10/17	5	20.40	25	20.94	20.35	-20	16,837	-0.12%
2018/10/15	60	20.60	11	20.69	20.75	49	16,972	0.29%
2018/10/12	0	0.00	7	19.39	20.10	-7	16,971	-0.04%
2018/10/11	3	19.37	0	0.00	19.35	3	17,020	0.02%
2018/10/08	1	21.60	2	21.75	21.65	-1	17,213	-0.01%
2018/10/05	1	21.40	0	0.00	21.40	1	17,064	0.01%
2018/10/03	0	0.00	15	24.05	23.70	-15	16,650	-0.09%
2018/10/02	2	24.50	2	24.25	24.50	0	16,732	0.00%
2018/10/01	5	24.45	0	0.00	24.40	5	16,847	0.03%
2018/09/28	9	24.61	0	0.00	24.10	9	16,892	0.05%
2018/09/27	15	24.88	6	25.00	24.65	9	16,787	0.05%
2018/09/26	0	0.00	1	24.70	24.55	-1	16,534	-0.01%
2018/09/25	2	24.70	1	24.70	24.70	1	16,640	0.01%
2018/09/20	2	23.65	2	23.40	23.25	0	16,399	0.00%
2018/09/19	6	24.06	3	24.35	23.65	3	16,559	0.02%
2018/09/17	0	0.00	6	24.19	24.80	-6	16,679	-0.04%
2018/09/14	0	0.00	4	24.20	24.60	-4	16,705	-0.02%
2018/09/13	4	23.55	6	23.40	23.55	-2	16,891	-0.01%
2018/09/12	9	23.58	1	23.15	23.10	8	17,158	0.05%
2018/09/11	0	0.00	11	23.61	23.85	-11	17,449	-0.06%
2018/09/10	22	23.99	0	0.00	23.30	22	18,032	0.12%
2018/09/07	18	26.74	22	27.66	25.85	-4	19,104	-0.02%
2018/09/06	25	28.16	3	28.20	28.00	22	21,158	0.10%
2018/09/05	7	27.84	4	28.04	27.85	3	22,206	0.01%
2018/09/04	7	27.84	7	28.39	27.90	0	22,719	0.00%
2018/09/03	12	28.79	1	29.00	28.55	11	22,715	0.05%
2018/08/31	0	0.00	3	29.23	29.40	-3	22,722	-0.01%
2018/08/29	3	29.07	7	29.26	29.10	-4	22,947	-0.02%
2018/08/28	3	29.30	1	29.45	28.90	2	23,098	0.01%
2018/08/27	21	29.08	7	28.96	29.25	14	23,249	0.06%
2018/08/24	2	28.88	2	28.75	28.80	0	23,183	0.00%
2018/08/23	4	28.85	9	28.84	28.95	-5	23,073	-0.02%
2018/08/21	3	27.12	1	27.20	27.20	2	22,932	0.01%
2018/08/20	6	27.83	1	28.30	27.40	5	23,086	0.02%
2018/08/17	3	29.53	1	29.45	29.00	2	22,995	0.01%
2018/08/16	11	28.87	19	28.69	29.05	-8	23,348	-0.03%
2018/08/15	3	29.80	7	29.35	29.35	-4	23,421	-0.02%
2018/08/14	6	29.92	4	30.58	30.50	2	23,514	0.01%
2018/08/13	9	29.90	16	30.75	29.85	-7	23,716	-0.03%
2018/08/10	2	31.48	1	31.30	31.10	1	23,821	0.00%
2018/08/09	3	31.60	3	31.72	31.50	0	23,939	0.00%
2018/08/08	6	31.97	1	32.05	31.90	5	24,118	0.02%
2018/08/07	19	32.38	3	32.53	32.00	16	24,418	0.07%
2018/08/06	2	33.00	22	32.83	33.00	-20	24,297	-0.08%
2018/08/03	9	32.41	7	32.74	32.00	2	24,510	0.01%
2018/08/02	23	32.07	9	32.19	32.20	14	24,651	0.06%
2018/08/01	11	31.20	19	31.62	32.20	-8	25,327	-0.03%
2018/07/31	8	30.76	3	31.30	30.40	5	25,290	0.02%
2018/07/30	3	30.68	2	30.83	30.40	1	25,140	0.00%
2018/07/27	0	0.00	1	30.40	30.90	-1	25,161	0.00%
2018/07/26	2	30.00	2	30.25	30.25	0	25,300	0.00%
2018/07/25	2	29.98	8	29.55	30.00	-6	25,565	-0.02%
2018/07/24	3	29.35	3	29.22	29.35	0	25,400	0.00%
2018/07/23	6	29.17	102	29.58	29.05	-96	25,313	-0.38%	大賣/
2018/07/20	103	30.35	3	30.80	30.25	100	25,076	0.40%	大買/
2018/07/18	2	29.73	7	29.87	30.10	-5	24,931	-0.02%
2018/07/17	4	29.26	0	0.00	29.10	4	24,825	0.02%
2018/07/16	1	30.00	0	0.00	30.00	1	24,839	0.00%
2018/07/11	0	0.00	1	30.70	30.75	-1	24,952	0.00%
2018/07/09	12	30.63	0	0.00	31.15	12	26,232	0.05%
2018/07/06	0	0.00	4	30.91	30.80	-4	26,899	-0.01%
2018/07/05	2	30.83	0	0.00	30.65	2	26,945	0.01%
2018/07/04	26	31.94	20	31.80	31.95	6	26,993	0.02%
2018/07/03	9	33.09	11	33.30	32.50	-2	27,117	-0.01%
2018/07/02	1	32.85	3	32.72	32.55	-2	26,962	-0.01%
2018/06/29	2	32.00	1	32.15	32.35	1	27,093	0.00%
2018/06/28	6	32.04	23	31.99	31.65	-17	27,009	-0.06%
2018/06/27	11	32.65	5	32.94	32.30	6	26,950	0.02%
2018/06/26	11	32.12	10	32.40	32.55	1	26,929	0.00%
2018/06/25	5	33.35	0	0.00	33.00	5	26,886	0.02%
2018/06/22	72	33.21	14	33.64	33.15	58	26,980	0.21%
2018/06/21	74	34.69	65	34.96	34.60	9	26,896	0.03%
2018/06/20	15	35.41	7	35.32	35.60	8	26,861	0.03%
2018/06/19	11	35.92	2	35.93	34.90	9	26,765	0.03%
2018/06/15	125	37.93	109	38.72	37.70	16	26,255	0.06%	大買/大賣/
2018/06/14	49	37.88	49	37.98	38.90	0	24,915	0.00%
2018/06/13	5	35.35	20	35.25	35.40	-15	22,937	-0.07%
2018/06/12	4	33.90	6	34.13	33.80	-2	22,031	-0.01%
2018/06/11	2	32.83	0	0.00	32.75	2	21,673	0.01%
2018/06/08	7	33.48	7	34.03	33.40	0	21,921	0.00%
2018/06/07	4	34.00	30	34.00	33.65	-26	22,377	-0.12%
2018/06/06	4	34.45	5	34.74	34.55	-1	22,251	0.00%
2018/06/05	6	34.93	1	35.20	34.15	5	22,400	0.02%
2018/06/04	6	34.33	9	34.73	34.90	-3	22,455	-0.01%
2018/06/01	3	33.70	4	34.05	33.70	-1	22,512	0.00%
2018/05/31	4	34.01	3	33.93	33.60	1	22,802	0.00%
2018/05/30	3	33.75	72	33.72	33.55	-69	23,288	-0.30%
2018/05/29	45	34.84	25	34.83	34.50	20	23,391	0.09%
2018/05/28	80	34.64	63	35.04	34.95	17	23,570	0.07%
2018/05/25	7	34.39	7	34.23	34.20	0	23,415	0.00%
2018/05/24	14	34.21	17	33.88	34.45	-3	23,628	-0.01%
2018/05/23	7	33.53	2	33.50	33.15	5	23,605	0.02%
2018/05/22	2	33.70	3	33.85	33.40	-1	23,453	0.00%
2018/05/21	95	33.77	19	33.50	33.80	76	23,377	0.33%
2018/05/18	9	33.26	17	33.34	32.70	-8	23,167	-0.03%
2018/05/17	4	33.31	5	33.29	33.30	-1	23,090	0.00%
2018/05/16	6	33.33	97	33.50	33.10	-91	23,046	-0.39%
2018/05/15	125	34.38	85	34.83	33.80	40	22,957	0.17%	大買/
2018/05/14	6	34.34	5	34.70	34.15	1	23,036	0.00%
2018/05/11	10	34.53	90	34.32	34.10	-80	23,132	-0.35%
2018/05/10	7	33.89	8	33.84	33.80	-1	22,666	0.00%
2018/05/09	137	33.30	147	33.39	33.20	-10	22,350	-0.04%	大買/大賣/
2018/05/08	10	32.26	24	32.57	32.80	-14	21,464	-0.07%
2018/05/07	2	31.00	83	30.87	30.95	-81	21,176	-0.38%
2018/05/04	3	31.63	3	31.72	30.95	0	21,506	0.00%
2018/05/03	10	31.86	56	31.69	31.75	-46	22,074	-0.21%
2018/05/02	6	31.23	11	31.06	31.35	-5	21,805	-0.02%
2018/04/30	2	29.70	4	29.73	29.75	-2	21,501	-0.01%
2018/04/27	2	29.35	3	29.43	29.30	-1	21,559	0.00%
2018/04/26	50	29.00	0	0.00	29.00	50	21,626	0.23%
2018/04/25	1	30.00	0	0.00	30.10	1	21,588	0.00%
2018/04/24	17	30.44	17	30.90	30.00	0	21,592	0.00%
2018/04/23	50	32.00	102	31.77	31.00	-52	21,465	-0.24%	大賣/
2018/04/20	13	32.12	16	32.18	32.10	-3	21,387	-0.01%
2018/04/19	112	31.79	12	31.90	31.70	100	21,201	0.47%	大買/
2018/04/18	6	31.69	9	32.11	31.70	-3	21,291	-0.01%
2018/04/17	180	31.63	10	32.45	31.45	170	21,209	0.80%	大買/鉅額交易
2018/04/16	9	32.81	308	32.64	32.65	-299	21,189	-1.41%	大賣/鉅額交易
2018/04/13	332	33.28	47	33.11	33.05	285	21,166	1.35%	大買/鉅額交易
2018/04/12	9	30.12	85	30.58	31.35	-76	20,249	-0.38%
2018/04/11	5	28.76	0	0.00	28.50	5	19,771	0.03%
2018/04/10	0	0.00	5	29.20	29.40	-5	19,800	-0.03%
2018/04/09	26	29.20	0	0.00	29.00	26	19,934	0.13%
2018/04/03	5	29.85	0	0.00	30.20	5	19,923	0.03%
2018/04/02	6	30.93	2	30.90	30.45	4	20,214	0.02%
2018/03/31	2	29.48	1	29.80	30.05	1	20,072	0.00%
2018/03/30	12	29.91	0	0.00	29.50	12	20,210	0.06%
2018/03/28	5	30.06	0	0.00	29.90	5	20,561	0.02%
2018/03/27	7	31.30	2	31.18	30.95	5	20,417	0.02%
2018/03/26	1	30.05	0	0.00	30.65	1	20,355	0.00%
2018/03/23	17	30.74	0	0.00	30.50	17	20,233	0.08%
2018/03/22	10	31.47	12	32.16	32.00	-2	19,980	-0.01%
2018/03/21	5	31.55	25	31.24	31.55	-20	19,663	-0.10%
2018/03/20	30	30.67	0	0.00	30.60	30	19,418	0.15%
2018/03/19	8	31.30	0	0.00	31.10	8	19,183	0.04%
2018/03/16	13	32.50	6	32.30	32.15	7	18,762	0.04%
2018/03/15	20	32.85	0	0.00	32.60	20	18,777	0.11%
2018/03/14	1	33.40	1	33.60	33.20	0	18,836	0.00%
2018/03/13	3	32.82	8	33.32	32.95	-5	18,651	-0.03%
2018/03/12	1	32.25	2	32.45	32.25	-1	18,307	-0.01%
2018/03/09	5	32.06	14	32.42	31.90	-9	18,457	-0.05%
2018/03/08	12	32.09	0	0.00	32.25	12	18,686	0.06%
2018/03/07	9	32.19	3	32.23	31.85	6	18,602	0.03%
2018/03/06	3	33.00	0	0.00	32.80	3	18,614	0.02%
2018/03/05	4	33.88	2	33.75	33.10	2	18,739	0.01%
2018/03/02	0	0.00	1	33.95	34.70	-1	18,481	-0.01%
2018/03/01	2	34.20	1	33.90	33.85	1	18,503	0.01%
2018/02/27	3	34.90	2	34.38	34.00	1	18,561	0.01%
2018/02/26	5	35.14	1	34.95	34.80	4	19,253	0.02%
2018/02/23	1	33.65	7	35.59	35.85	-6	19,068	-0.03%
2018/02/22	0	0.00	5	33.40	33.30	-5	19,016	-0.03%
2018/02/21	1	34.45	1	34.00	33.80	0	19,254	0.00%
2018/02/12	1	33.60	0	0.00	33.05	1	19,375	0.01%
2018/02/09	1	32.70	1	33.05	33.35	0	19,537	0.00%
2018/02/08	4	34.50	2	34.25	34.30	2	19,637	0.01%
2018/02/07	2	35.75	0	0.00	34.95	2	19,961	0.01%
2018/02/06	6	34.67	2	34.78	34.65	4	20,642	0.02%
2018/02/05	3	36.57	3	36.30	37.20	0	20,457	0.00%
2018/02/01	1	35.45	1	35.75	35.65	0	21,815	0.00%
2018/01/31	0	0.00	1	36.15	36.20	-1	22,319	0.00%
2018/01/30	4	37.14	5	36.86	37.15	-1	22,530	0.00%
2018/01/29	7	35.94	12	36.13	36.45	-5	23,005	-0.02%
2018/01/26	9	36.16	2	36.35	34.90	7	23,509	0.03%
2018/01/25	1	38.35	0	0.00	38.00	1	22,966	0.00%
2018/01/23	0	0.00	1	38.70	38.50	-1	23,505	0.00%
2018/01/22	0	0.00	1	39.15	39.15	-1	23,584	0.00%
2018/01/19	4	38.73	3	38.55	38.75	1	23,547	0.00%
2018/01/18	1	38.55	2	38.75	38.30	-1	23,471	0.00%
2018/01/17	3	38.85	1	38.80	38.70	2	23,421	0.01%
2018/01/16	3	38.90	1	39.30	39.20	2	23,463	0.01%
2018/01/15	4	39.64	0	0.00	38.90	4	23,448	0.02%
2018/01/12	3	39.25	5	39.44	39.60	-2	23,531	-0.01%
2018/01/11	2	38.35	1	38.30	38.20	1	23,511	0.00%
2018/01/10	3	38.27	2	38.08	38.00	1	23,773	0.00%
2018/01/09	8	40.23	7	39.80	39.65	1	23,536	0.00%
2018/01/08	7	41.84	12	42.02	41.80	-5	23,289	-0.02%
2018/01/05	15	40.93	11	41.28	40.80	4	22,986	0.02%
2018/01/04	5	40.09	8	39.88	40.00	-3	22,763	-0.01%
2018/01/03	6	40.00	16	40.08	39.00	-10	22,867	-0.04%
2018/01/02	30	39.45	18	39.68	40.00	12	22,745	0.05%

〈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

宏遠-台南券商分點個股進出
宏遠-台南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

宏遠-台南 券商分點個股進出 宏遠-台南 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

宏遠-台南券商分點個股進出
宏遠-台南券商分點全部個股操作績效/獲利分析