華通 (2313)-康和-高雄券商分點個股進出

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
75.0
漲跌
▲0.7
漲幅
+0.94%
成交量
13,255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－康和-高雄券商分點個股進出

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

康和-高雄券商分點個股進出
康和-高雄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
2024/04/25	10.1	75.53	10	75.22	75.00	0.1	29,631	0.00%
2024/04/24	1.1	73.89	2	74.20	74.30	-1	29,751	0.00%
2024/04/23	1.1	73.12	0.1	73.30	72.90	1	29,834	0.00%
2024/04/22	3	74.20	0	0.00	73.80	3	29,948	0.01%
2024/04/19	3.2	76.58	6	76.45	76.10	-2.9	29,858	-0.01%
2024/04/18	6.1	78.49	5	78.16	77.50	1.1	29,762	0.00%
2024/04/17	3	77.60	4	77.65	78.00	-1	29,828	0.00%
2024/04/16	5.2	77.11	12	76.65	76.60	-6.9	29,938	-0.02%
2024/04/15	6.1	79.56	2.1	80.27	79.70	4	29,832	0.01%
2024/04/12	6	82.31	9.1	81.47	81.90	-3.1	29,842	-0.01%
2024/04/11	10	81.17	9	80.61	80.20	1	29,737	0.00%
2024/04/10	45.1	82.35	44	82.69	81.80	1.1	29,707	0.00%
2024/04/09	8.5	82.31	7	81.49	81.40	1.5	29,710	0.01%
2024/04/08	40	82.85	46.1	82.90	83.50	-6.1	29,554	-0.02%
2024/04/03	2	79.95	0	0.00	79.60	2	29,085	0.01%
2024/04/02	24	80.53	17	80.52	80.20	7	29,292	0.02%
2024/04/01	7.1	80.23	12	79.70	79.20	-4.9	29,279	-0.02%
2024/03/29	2	80.50	3	80.43	80.40	-1	29,170	0.00%
2024/03/28	3.1	78.18	1	78.50	78.20	2.1	29,054	0.01%
2024/03/27	3	77.83	2	77.60	77.70	1	29,268	0.00%
2024/03/26	3.5	78.54	0	0.00	75.90	3.5	29,380	0.01%
2024/03/25	2.1	81.15	6.2	80.43	80.00	-4.1	29,320	-0.01%
2024/03/22	2	79.25	3	79.43	79.50	-1	29,473	0.00%
2024/03/21	19	79.81	22	80.00	79.40	-3	29,535	-0.01%
2024/03/20	24.2	79.17	4	80.55	78.40	20.2	29,906	0.07%
2024/03/19	17	81.49	19	82.06	81.00	-2	31,496	-0.01%
2024/03/18	66	81.36	66.2	81.18	82.10	-0.2	32,411	0.00%
2024/03/15	5	79.00	10	78.79	77.70	-5	32,922	-0.02%
2024/03/14	5	79.92	16	79.00	78.70	-11	32,926	-0.03%
2024/03/13	37	81.88	37	81.56	81.20	0	32,844	0.00%
2024/03/12	64.3	83.79	55	84.35	82.40	9.3	32,839	0.03%
2024/03/11	169.1	81.23	204	81.06	82.00	-34.9	31,964	-0.11%	大買/大賣/
2024/03/08	38	76.62	48	76.63	75.60	-10	30,884	-0.03%
2024/03/07	55	78.04	40	78.53	76.20	15	31,035	0.05%
2024/03/06	21	77.63	8.1	78.17	77.60	12.9	30,914	0.04%
2024/03/05	18	77.08	14	76.61	76.40	4	31,431	0.01%
2024/03/04	43	77.25	36	77.74	77.00	7	32,972	0.02%
2024/03/01	7.4	74.54	18.2	73.79	74.30	-10.8	34,387	-0.03%
2024/02/29	8	75.85	7	75.56	76.10	1	35,913	0.00%
2024/02/27	43	78.15	64	75.99	75.40	-21	37,024	-0.06%
2024/02/26	12	78.40	12.1	77.67	77.20	-0.1	37,017	0.00%
2024/02/23	68.2	80.04	86.6	78.97	78.40	-18.4	37,294	-0.05%
2024/02/22	86.2	77.04	85.2	78.15	80.10	1	37,042	0.00%
2024/02/21	1.1	72.34	1	72.40	72.90	0.1	36,963	0.00%
2024/02/20	45	72.67	43	72.67	72.70	2	37,178	0.01%
2024/02/19	3.3	72.00	3	72.13	71.00	0.3	37,102	0.00%
2024/02/16	13	72.40	46	71.88	72.00	-33	37,364	-0.09%
2024/02/15	48.1	72.14	28	72.12	71.00	20.1	37,615	0.05%
2024/02/05	36	71.76	29.3	71.88	71.60	6.7	38,983	0.02%
2024/02/02	27	70.99	11	70.10	70.20	16	40,232	0.04%
2024/02/01	1	69.50	2	69.95	70.00	-1	40,191	0.00%
2024/01/31	2	69.80	0	0.00	69.50	2	40,454	0.00%
2024/01/30	7.1	70.80	4	71.35	70.50	3.1	40,550	0.01%
2024/01/29	7	69.80	12	70.45	71.00	-5	40,656	-0.01%
2024/01/26	2	69.25	0	0.00	69.00	2	40,985	0.00%
2024/01/25	17	70.26	12.2	70.51	69.80	4.8	41,188	0.01%
2024/01/24	25.2	70.69	18.1	70.90	70.40	7.1	40,982	0.02%
2024/01/23	7	69.09	18.3	69.11	69.70	-11.3	40,968	-0.03%
2024/01/22	7.1	67.06	1.1	68.03	66.90	6	40,683	0.01%
2024/01/19	4	66.93	4	67.40	67.40	0	40,499	0.00%
2024/01/18	9.1	66.25	14.1	65.37	65.50	-5	40,505	-0.01%
2024/01/17	2.2	68.83	101	69.69	68.00	-98.8	40,429	-0.24%	大賣/
2024/01/16	4	68.98	4	69.38	69.50	0	40,321	0.00%
2024/01/15	1	68.10	1	67.90	67.90	0	40,266	0.00%
2024/01/12	22	67.15	2.1	67.68	66.40	19.9	40,339	0.05%
2024/01/11	10	67.64	9	68.12	67.30	1	40,304	0.00%
2024/01/10	92	67.93	14	67.15	68.00	78	40,527	0.19%
2024/01/09	12	69.13	111	68.56	67.90	-99	41,032	-0.24%	大賣/
2024/01/08	0.2	68.55	0	0.00	69.00	0.2	41,031	0.00%
2024/01/05	0	0.00	0.1	69.60	69.20	-0.1	41,117	0.00%
2024/01/04	10	69.48	10	69.75	69.00	0	41,422	0.00%
2024/01/03	0.1	68.50	0	0.00	69.00	0.1	41,492	0.00%
2024/01/02	8.2	69.50	4	69.73	69.20	4.2	41,369	0.01%
2023/12/29	3	70.10	5	70.42	70.70	-2	41,584	0.00%
2023/12/28	17.1	71.83	8	71.31	70.80	9.1	41,629	0.02%
2023/12/27	14	72.33	14	72.92	72.80	0	41,882	0.00%
2023/12/26	8	71.80	9	72.57	72.50	-1	42,037	0.00%
2023/12/25	18	72.70	10	72.66	71.50	8	42,320	0.02%
2023/12/22	21	72.88	16.2	72.51	72.10	4.8	42,424	0.01%
2023/12/21	8.2	73.01	11	73.42	73.30	-2.8	42,481	-0.01%
2023/12/20	36	71.98	37	71.85	72.00	-1	42,524	0.00%
2023/12/19	0	70.10	0	0.00	70.90	0	42,868	0.00%
2023/12/18	10	72.49	10	73.03	71.60	0	43,549	0.00%
2023/12/15	29.1	74.14	34	73.73	72.90	-5	44,545	-0.01%
2023/12/14	75.2	75.52	89.3	75.69	74.50	-14.1	46,545	-0.03%
2023/12/13	36	73.63	38	73.71	74.40	-2	46,806	0.00%
2023/12/12	53	71.02	46.3	71.47	70.90	6.7	47,561	0.01%
2023/12/11	11.1	69.78	12	69.22	69.00	-1	47,292	0.00%
2023/12/08	18	70.10	16	69.51	69.00	2	47,602	0.00%
2023/12/07	13	70.22	21.1	70.43	69.20	-8.1	48,515	-0.02%
2023/12/06	21	71.65	120	71.84	71.10	-99	48,288	-0.21%	大賣/
2023/12/05	34.1	71.74	26	71.77	71.90	8.1	48,248	0.02%
2023/12/04	69	73.62	62.1	73.93	72.90	6.9	48,965	0.01%
2023/12/01	40.2	72.37	23	72.47	72.10	17.2	50,497	0.03%
2023/11/30	24.1	73.06	41	73.52	73.30	-16.9	49,705	-0.03%
2023/11/29	136.2	75.00	134	74.86	74.80	2.2	48,693	0.00%	大買/大賣/
2023/11/28	135	72.75	142	72.06	74.20	-7	46,827	-0.01%	大買/大賣/
2023/11/27	194	69.32	94	69.74	69.70	100	44,777	0.22%	大買/
2023/11/24	64.1	67.00	51	67.01	67.60	13.1	42,790	0.03%
2023/11/22	28	64.39	29	64.12	64.70	-1	40,597	0.00%
2023/11/21	195.1	65.96	253	65.07	64.50	-57.9	39,860	-0.15%	大買/大賣/
2023/11/20	156.1	62.25	76.2	61.48	63.00	79.9	38,050	0.21%	大買/
2023/11/17	15	58.59	12	58.69	59.00	3	36,572	0.01%
2023/11/16	2	57.05	2	56.95	57.20	0	36,094	0.00%
2023/11/15	4	57.89	11	57.62	57.10	-7	35,884	-0.02%
2023/11/14	14.2	58.17	39	57.89	57.70	-24.9	35,570	-0.07%
2023/11/13	124	59.26	104.1	58.80	59.10	19.9	35,109	0.06%	大買/大賣/
2023/11/10	57	57.72	63.2	58.02	57.20	-6.1	33,434	-0.02%
2023/11/09	7	54.71	1	54.40	54.80	6	31,750	0.02%
2023/11/08	2	55.35	2	54.90	54.90	0	31,548	0.00%
2023/11/07	7	54.36	4	54.45	54.40	3	31,258	0.01%
2023/11/06	2.2	54.19	1	53.90	53.90	1.2	31,127	0.00%
2023/11/03	3.1	55.21	3	54.83	54.40	0.1	30,839	0.00%
2023/11/02	5	54.22	9	54.09	54.10	-4	30,609	-0.01%
2023/11/01	4	53.03	1	52.70	52.70	3	30,568	0.01%
2023/10/31	11	53.85	10	54.27	52.80	1	30,502	0.00%
2023/10/30	2	53.30	3	52.90	53.50	-1	30,046	0.00%
2023/10/27	1	52.40	1	52.30	52.20	0	29,963	0.00%
2023/10/26	2	52.45	2	52.30	52.20	0	30,052	0.00%
2023/10/25	1.4	53.85	4	53.88	53.70	-2.7	29,867	-0.01%
2023/10/24	0	0.00	2	53.05	52.90	-2	29,717	-0.01%
2023/10/23	0	0.00	2	52.75	52.70	-2	29,641	-0.01%
2023/10/20	0.3	51.25	2	51.75	52.10	-1.7	29,565	-0.01%
2023/10/19	1	52.10	0	0.00	52.30	1	29,457	0.00%
2023/10/18	6	52.27	1	53.40	52.10	5	29,411	0.02%
2023/10/17	9	54.48	20.5	54.51	53.90	-11.5	29,148	-0.04%
2023/10/16	2	52.80	3	52.87	53.30	-1	28,656	0.00%
2023/10/13	101	53.30	7	52.49	53.20	94	28,854	0.33%	大買/
2023/10/12	15	53.80	13	53.78	54.20	2	29,327	0.01%
2023/10/11	29	52.90	29	52.59	52.20	0	28,844	0.00%
2023/10/06	4	52.65	12	51.80	51.80	-8	28,703	-0.03%
2023/10/05	19	53.34	20	53.13	52.60	-1	28,592	0.00%
2023/10/04	2	51.60	20.1	51.23	52.10	-18.1	28,224	-0.06%
2023/10/03	8.1	52.42	5.1	52.24	52.00	3	28,024	0.01%
2023/10/02	16	53.67	9	54.01	54.30	7	27,611	0.03%
2023/09/28	10	53.39	24	54.36	53.00	-14	27,410	-0.05%
2023/09/27	19	53.69	19	53.33	53.80	0	27,321	0.00%
2023/09/26	4	55.05	6	55.65	54.30	-2	26,988	-0.01%
2023/09/25	2	54.90	1	54.80	54.70	1	26,553	0.00%
2023/09/22	38	55.38	36	55.19	55.60	2	26,212	0.01%
2023/09/21	20	55.36	23	55.41	55.50	-3	25,657	-0.01%
2023/09/20	85	57.45	79	57.44	56.60	6	24,776	0.02%
2023/09/19	118.1	59.26	123.4	59.11	56.90	-5.3	23,512	-0.02%	大買/大賣/
2023/09/18	62.2	57.65	64	57.75	57.60	-1.8	20,843	-0.01%
2023/09/15	76.2	54.17	71	54.44	54.40	5.2	18,459	0.03%
2023/09/14	6	50.62	13	50.32	50.80	-7	16,435	-0.04%
2023/09/13	11	50.25	8.2	50.73	50.40	2.8	15,673	0.02%
2023/09/12	106.2	49.64	66	50.57	50.80	40.2	15,093	0.27%	大買/
2023/09/11	10	48.43	9	48.89	48.20	1	13,942	0.01%
2023/09/08	21	48.79	22	48.41	48.85	-1	13,491	-0.01%
2023/09/07	27	49.66	4	49.20	48.80	23	13,015	0.18%
2023/09/06	23	48.17	97.4	49.34	50.40	-74.4	11,877	-0.63%
2023/09/05	0	0.00	6	46.02	46.10	-6	9,507	-0.06%
2023/09/01	1	44.95	1	45.25	45.00	0	9,543	0.00%
2023/08/31	1	46.00	5.1	45.64	45.30	-4.1	9,583	-0.04%
2023/08/30	1	45.15	1	44.95	44.95	0	9,402	0.00%
2023/08/28	2	43.70	0	0.00	43.70	2	9,540	0.02%
2023/08/24	0	0.00	2	43.55	43.70	-2	9,731	-0.02%
2023/08/23	0	0.00	1	43.40	43.45	-1	9,875	-0.01%
2023/08/21	1	42.65	0	0.00	42.50	1	10,296	0.01%
2023/08/18	3	42.87	0	0.00	42.55	3	10,314	0.03%
2023/08/17	6	43.37	5	43.46	43.75	1	10,360	0.01%
2023/08/15	1	43.70	1	44.00	44.00	0	10,626	0.00%
2023/08/14	0.1	43.35	2	43.80	43.60	-1.9	10,661	-0.02%
2023/08/11	5	44.97	0	0.00	44.70	5	10,691	0.05%
2023/08/08	9	46.76	7	46.32	45.90	2	10,711	0.02%
2023/08/07	0	0.00	21	46.39	46.45	-21	10,484	-0.20%
2023/07/25	12	45.47	13	46.00	45.95	-1	10,081	-0.01%
2023/07/21	1	45.00	3	45.05	45.00	-2	10,087	-0.02%
2023/07/20	13.3	45.71	8	45.44	45.45	5.3	10,106	0.05%
2023/07/19	14	47.12	4	46.94	45.70	10	10,253	0.10%
2023/07/18	6	47.96	46	47.54	48.10	-40	10,109	-0.40%
2023/07/17	49	48.47	21.1	48.66	48.50	27.9	9,815	0.28%
2023/07/14	2	45.75	2	46.15	45.70	0	9,152	0.00%
2023/07/13	0	0.00	10.1	46.11	45.70	-10.1	9,333	-0.11%
2023/07/11	4	45.60	0	0.00	45.60	4	9,261	0.04%
2023/07/10	1	45.05	0	0.00	44.85	1	9,478	0.01%
2023/07/07	5	45.60	0	0.00	45.60	5	9,657	0.05%
2023/07/06	7	45.84	1.2	46.14	45.50	5.8	9,681	0.06%
2023/07/05	5	45.91	7.2	45.85	46.10	-2.2	9,675	-0.02%
2023/07/04	3.2	44.91	1	44.95	44.95	2.2	9,335	0.02%
2023/06/30	2	44.60	1	44.75	44.40	1	9,374	0.01%
2023/06/29	1	44.80	5	45.03	44.80	-4	9,460	-0.04%
2023/06/28	6	44.62	8	44.78	44.85	-2	9,328	-0.02%
2023/06/27	0	0.00	1.1	44.11	44.10	-1.1	9,185	-0.01%
2023/06/19	0	0.00	1	43.35	43.25	-1	9,480	-0.01%
2023/06/15	0	0.00	2	43.45	43.40	-2	9,480	-0.02%
2023/06/14	2	43.68	1	43.80	43.65	1	9,525	0.01%
2023/06/13	5	43.65	6	43.54	43.80	-1	9,712	-0.01%
2023/06/09	1	44.30	1	44.30	44.20	0	9,784	0.00%
2023/06/08	6	43.70	6	44.10	44.05	0	9,938	0.00%
2023/06/07	1	44.50	10	44.15	44.10	-9	10,081	-0.09%
2023/06/06	2	44.50	1.1	44.55	44.50	0.9	10,034	0.01%
2023/06/05	3	44.40	4	44.20	44.10	-1	10,009	-0.01%
2023/06/02	4	44.50	4.1	44.56	44.35	-0.1	10,128	0.00%
2023/06/01	11	44.27	10	44.25	44.45	1	10,087	0.01%
2023/05/31	1	43.90	0	0.00	44.10	1	10,077	0.01%
2023/05/29	4	44.59	2	44.28	44.30	2	9,999	0.02%
2023/05/26	1	44.25	1.2	44.24	44.25	-0.2	9,907	0.00%
2023/05/25	0	0.00	2	43.00	43.35	-2	9,676	-0.02%
2023/05/23	0	0.00	4	42.10	42.20	-4	9,612	-0.04%
2023/05/22	4	42.70	0	0.00	42.75	4	9,467	0.04%
2023/05/19	0	0.00	1.2	43.64	43.50	-1.2	9,372	-0.01%
2023/05/17	10	41.80	0	0.00	41.70	10	9,228	0.11%
2023/05/16	1.1	41.86	1	41.85	41.80	0.1	9,105	0.00%
2023/05/15	7	42.29	0	0.00	42.20	7	8,984	0.08%
2023/05/12	2	42.60	0	0.00	42.05	2	9,001	0.02%
2023/05/11	2	42.60	0	0.00	42.40	2	8,992	0.02%
2023/05/09	0	0.00	3.1	43.77	43.75	-3.1	9,083	-0.03%
2023/05/08	0	0.00	0.1	43.55	43.75	-0.1	9,201	0.00%
2023/05/05	2	43.00	0	0.00	43.15	2	9,264	0.02%
2023/05/03	0	0.00	0.1	43.30	43.25	-0.1	9,619	0.00%
2023/05/02	0	0.00	7	43.14	43.30	-7	9,763	-0.07%
2023/04/28	0	0.00	1	43.10	43.10	-1	9,993	-0.01%
2023/04/27	0	0.00	0.1	42.90	43.10	-0.1	9,991	0.00%
2023/04/25	2.1	41.59	1	42.05	41.55	1.1	9,987	0.01%
2023/04/24	29.2	42.10	0	0.00	41.75	29.2	10,012	0.29%
2023/04/21	5.1	43.34	0	0.00	43.00	5.1	9,978	0.05%
2023/04/20	0.1	43.69	0	0.00	43.70	0.1	10,046	0.00%
2023/04/19	11.2	43.90	44	43.80	43.80	-32.8	10,141	-0.32%
2023/04/18	1	44.80	12.2	45.13	44.60	-11.2	10,097	-0.11%
2023/04/17	5	44.43	8	44.48	44.55	-3	10,034	-0.03%
2023/04/14	3	44.15	39	44.10	44.10	-36	9,992	-0.36%
2023/04/13	4	43.88	0	0.00	44.00	4	9,974	0.04%
2023/04/12	15	46.37	0	0.00	46.35	15	9,686	0.15%
2023/04/11	0	0.00	118.2	46.88	46.85	-118.2	9,416	-1.25%	大賣/鉅額交易
2023/04/10	1	46.85	1	46.95	46.90	0	9,359	0.00%
2023/04/07	0	0.00	1	46.55	46.40	-1	9,218	-0.01%
2023/03/31	2	46.58	1	46.75	46.35	1	9,230	0.01%
2023/03/30	0	0.00	0.1	46.25	46.30	-0.1	9,245	0.00%
2023/03/29	0	0.00	1.1	45.95	45.80	-1.1	9,134	-0.01%
2023/03/28	2	45.60	0	0.00	45.55	2	9,237	0.02%
2023/03/27	5	45.90	5.1	45.90	45.95	-0.1	9,255	0.00%
2023/03/24	6	45.78	1.1	45.42	45.65	5	9,358	0.05%
2023/03/23	1	44.70	0	0.00	44.70	1	9,205	0.01%
2023/03/20	0	0.00	2	44.23	44.30	-2	9,303	-0.02%
2023/03/17	1	43.35	3	43.30	43.30	-2	9,522	-0.02%
2023/03/16	2.1	43.53	2.3	43.81	43.10	-0.2	9,527	0.00%
2023/03/15	6	44.44	0	0.00	44.20	6	9,696	0.06%
2023/03/14	4.1	44.64	4	44.95	44.50	0.1	9,815	0.00%
2023/03/13	2	44.88	10	44.64	45.15	-8	9,884	-0.08%
2023/03/10	4	45.89	3	45.55	45.25	1	10,005	0.01%
2023/03/09	2	47.15	0	0.00	46.50	2	10,078	0.02%
2023/03/08	8	47.00	1	46.95	47.00	7	10,252	0.07%
2023/03/07	3	46.78	6	46.79	46.90	-3	10,272	-0.03%
2023/03/06	4	46.18	0	0.00	46.10	4	10,195	0.04%
2023/03/03	0	0.00	1	46.75	46.75	-1	10,145	-0.01%
2023/03/02	2	46.40	0	0.00	46.45	2	10,170	0.02%
2023/03/01	1	45.35	10	45.94	46.00	-9	10,181	-0.09%
2023/02/23	1	45.70	0	0.00	45.90	1	10,187	0.01%
2023/02/22	20	45.53	1	45.90	45.95	19	10,395	0.18%
2023/02/21	1	46.20	10	46.20	46.20	-9	10,715	-0.08%
2023/02/17	0	0.00	13	46.52	46.60	-13	11,200	-0.12%
2023/02/16	2	46.15	11	46.25	46.40	-9	11,429	-0.08%
2023/02/15	21	45.71	4	45.80	45.80	17	12,011	0.14%
2023/02/14	1	45.95	4	45.75	45.85	-3	12,177	-0.02%
2023/02/13	1	45.40	2	45.43	45.40	-1	12,395	-0.01%
2023/02/10	11	45.60	3	45.60	45.70	8	12,674	0.06%
2023/02/09	4	45.86	1	45.80	45.70	3	12,975	0.02%
2023/02/08	0	0.00	4	46.09	46.30	-4	13,052	-0.03%
2023/02/07	9	45.71	2	45.95	45.70	7	13,138	0.05%
2023/02/06	11	46.16	6	46.40	46.30	5	13,099	0.04%
2023/02/03	8	46.85	9	46.89	46.75	-1	13,014	-0.01%
2023/02/02	0	0.00	19.1	46.61	46.75	-19.1	13,041	-0.15%
2023/02/01	4	46.33	4.1	46.25	46.55	-0.1	12,888	0.00%
2023/01/31	2	45.80	1	45.55	45.55	1	12,883	0.01%
2023/01/30	30	44.68	2	45.10	45.10	28	12,927	0.22%
2023/01/17	0	0.00	12	44.25	44.25	-12	12,752	-0.09%
2023/01/16	0.1	43.75	11	43.61	44.00	-11	12,837	-0.09%
2023/01/13	17.1	43.79	7	43.99	43.50	10.1	12,890	0.08%
2023/01/11	5.1	44.01	5	44.70	44.00	0.1	12,957	0.00%
2023/01/10	1	44.55	5	44.60	44.70	-4	12,793	-0.03%
2023/01/09	14	44.97	3	44.83	45.10	11	12,780	0.09%
2023/01/06	1	44.00	0	0.00	44.30	1	12,731	0.01%
2023/01/05	5	44.90	0	0.00	44.70	5	12,835	0.04%
2023/01/03	0.1	44.80	0	0.00	45.55	0.1	13,039	0.00%
2022/12/30	21	45.45	0	0.00	44.50	21	13,197	0.16%
2022/12/29	1	44.25	2	44.53	45.00	-1	13,400	-0.01%
2022/12/28	1.2	45.63	0	0.00	44.80	1.2	13,534	0.01%
2022/12/27	0.1	46.65	1	46.50	46.40	-1	13,495	-0.01%
2022/12/26	0.1	46.15	0	0.00	46.10	0.1	13,538	0.00%
2022/12/23	2.1	45.34	0	0.00	45.95	2.1	13,646	0.02%
2022/12/22	2.2	46.52	2	47.00	46.45	0.2	13,669	0.00%
2022/12/21	9.1	46.72	0	0.00	46.65	9.1	13,819	0.07%
2022/12/20	0.2	47.23	1	47.80	46.60	-0.9	13,914	-0.01%
2022/12/19	21	48.57	0	0.00	47.95	21	13,947	0.15%
2022/12/16	44	48.84	4	48.24	48.90	40	14,020	0.29%
2022/12/15	4	48.01	0	0.00	48.50	4	13,975	0.03%
2022/12/14	21.1	47.97	4	47.80	47.80	17.1	14,194	0.12%
2022/12/13	24	48.01	0	0.00	47.75	24	14,220	0.17%
2022/12/12	0.1	48.08	3.1	48.05	48.05	-3	14,278	-0.02%
2022/12/09	3.1	49.76	1	49.50	48.80	2	14,409	0.01%
2022/12/08	1	49.70	0	0.00	49.40	1	14,403	0.01%
2022/12/07	1	49.25	0	0.00	49.10	1	14,834	0.01%
2022/12/06	0	0.00	2.1	51.46	51.10	-2.1	14,662	-0.01%
2022/12/05	0	0.00	4	51.28	51.30	-4	14,559	-0.03%
2022/12/02	1	51.20	6.1	50.18	51.10	-5.1	14,565	-0.04%
2022/12/01	6	50.13	11.1	50.14	50.10	-5.1	14,398	-0.04%
2022/11/30	1.1	49.42	21.1	49.50	49.55	-20	14,656	-0.14%
2022/11/29	12	48.57	2	48.30	48.45	10	14,729	0.07%
2022/11/28	2.1	48.16	0.1	48.00	48.50	2	14,753	0.01%
2022/11/25	3	48.27	0	0.00	48.05	3	14,962	0.02%
2022/11/24	1	48.50	2	48.43	48.35	-1	15,216	-0.01%
2022/11/22	1	48.20	0	0.00	47.80	1	16,376	0.01%
2022/11/18	3.1	49.09	0	0.00	48.40	3.1	16,831	0.02%
2022/11/17	5	49.01	4.1	48.90	49.00	1	16,712	0.01%
2022/11/16	11	47.37	3	47.43	48.15	8	16,425	0.05%
2022/11/15	1	47.90	2	47.88	48.00	-1	16,220	-0.01%
2022/11/14	14.1	47.53	2	47.65	47.40	12.1	16,185	0.07%
2022/11/11	6	48.03	12.1	48.28	47.95	-6.1	16,145	-0.04%
2022/11/10	8	46.24	5.1	46.42	46.20	3	16,227	0.02%
2022/11/09	0	0.00	1	46.05	46.05	-1	16,358	-0.01%
2022/11/08	0	0.00	2	45.70	45.10	-2	16,292	-0.01%
2022/11/07	6	45.39	0	0.00	44.80	6	16,260	0.04%
2022/11/03	0	0.00	6.2	45.33	46.15	-6.2	16,373	-0.04%
2022/11/02	1	44.35	0.1	44.50	44.95	0.9	16,566	0.01%
2022/11/01	1	43.95	0.1	44.10	44.40	0.9	17,113	0.01%
2022/10/31	3.1	43.79	8.1	43.10	43.70	-5	17,771	-0.03%
2022/10/28	7.1	42.19	1	42.50	42.10	6.1	17,980	0.03%
2022/10/27	1	42.75	1.1	43.08	42.85	-0.1	18,148	0.00%
2022/10/26	0.2	42.12	6	43.35	41.35	-5.9	18,045	-0.03%
2022/10/25	6.1	43.20	0	0.00	43.15	6.1	17,911	0.03%
2022/10/24	0	0.00	6.2	44.39	43.80	-6.2	17,985	-0.03%
2022/10/21	9.1	43.44	2	43.30	43.25	7.1	17,961	0.04%
2022/10/20	5.3	42.92	2	43.50	43.50	3.3	17,999	0.02%
2022/10/19	0.2	45.35	0	0.00	44.15	0.2	17,937	0.00%
2022/10/17	1.2	42.67	1	43.40	44.80	0.2	18,047	0.00%
2022/10/14	4	45.11	8	44.91	44.80	-4	18,179	-0.02%
2022/10/13	4.3	43.40	0	0.00	43.20	4.3	18,510	0.02%
2022/10/12	0.2	44.35	6.3	44.33	45.00	-6.1	18,730	-0.03%
2022/10/11	6.3	43.56	1.2	43.41	43.30	5.1	18,873	0.03%
2022/10/07	2	46.80	2	46.65	46.35	0	19,401	0.00%
2022/10/06	5	46.97	1	46.50	46.50	4	19,774	0.02%
2022/10/05	0	0.00	0.1	46.55	46.55	-0.1	19,665	0.00%
2022/09/30	0	0.00	0.1	45.25	45.20	-0.1	19,846	0.00%
2022/09/28	0.2	44.93	1	44.40	43.80	-0.9	20,476	0.00%
2022/09/27	0	0.00	1	45.95	46.75	-1	20,371	0.00%
2022/09/26	1	45.00	0	0.00	45.25	1	20,339	0.00%
2022/09/23	0	0.00	10.2	47.99	47.30	-10.2	20,358	-0.05%
2022/09/22	0.2	46.60	0.2	47.51	47.60	0	20,396	0.00%
2022/09/21	7.2	47.37	0	0.00	46.90	7.2	20,453	0.03%
2022/09/20	8	48.50	0	0.00	48.50	8	20,344	0.04%
2022/09/19	1	48.70	1	48.55	48.45	0	20,397	0.00%
2022/09/16	0	0.00	3.2	48.26	48.25	-3.2	20,579	-0.02%
2022/09/15	0.3	48.83	1	48.80	48.60	-0.7	20,553	0.00%
2022/09/14	14.2	49.04	0.3	49.25	49.15	13.9	20,633	0.07%
2022/09/13	0	0.00	1	50.80	50.50	-1	20,251	-0.01%
2022/09/12	2	52.00	2	51.60	51.60	0	20,199	0.00%
2022/09/08	0	0.00	5.1	51.34	51.40	-5.1	20,424	-0.02%
2022/09/07	2.1	50.30	2	49.98	50.20	0.1	20,598	0.00%
2022/09/06	4	51.45	8	50.75	50.30	-4	20,848	-0.02%
2022/09/05	3.2	51.21	3	51.67	51.70	0.2	20,563	0.00%
2022/09/02	2.4	50.78	0	0.00	50.50	2.4	20,388	0.01%
2022/09/01	3.1	51.34	0	0.00	50.70	3.1	20,511	0.02%
2022/08/31	7	52.54	1	52.40	52.70	6	20,509	0.03%
2022/08/30	5.2	52.61	8.2	53.29	53.40	-3	20,767	-0.01%
2022/08/29	4.2	50.05	2	51.40	51.70	2.2	20,825	0.01%
2022/08/26	2	52.35	14.3	52.57	52.40	-12.3	20,422	-0.06%
2022/08/25	0	0.00	0.2	51.10	50.90	-0.2	20,349	0.00%
2022/08/24	0	0.00	1.2	50.47	50.60	-1.2	20,530	-0.01%
2022/08/22	7	50.43	0	0.00	50.00	7	20,561	0.03%
2022/08/19	3	50.10	4	50.03	50.30	-1	20,739	0.00%
2022/08/18	1	48.85	1	49.25	49.55	0	20,715	0.00%
2022/08/17	2.6	50.18	4	49.15	48.80	-1.5	20,751	-0.01%
2022/08/16	0	0.00	1	51.80	52.00	-1	20,481	0.00%
2022/08/12	0	0.00	1.3	51.88	51.10	-1.3	20,771	-0.01%
2022/08/11	2	51.55	0	0.00	50.90	2	21,178	0.01%
2022/08/10	4	51.00	0	0.00	51.20	4	21,436	0.02%
2022/08/09	2	50.80	13	50.74	50.70	-11	21,796	-0.05%
2022/08/08	11	50.46	12	50.13	50.70	-1	22,056	0.00%
2022/08/05	14	49.29	7.2	49.53	49.15	6.9	22,060	0.03%
2022/08/04	2.2	49.31	9.2	48.86	48.55	-7	21,423	-0.03%
2022/08/03	2	47.33	1.4	47.20	48.45	0.6	21,273	0.00%
2022/08/02	6	47.55	7	47.89	47.55	-1	21,266	0.00%
2022/07/29	3	48.25	2	48.50	48.70	1	21,701	0.00%
2022/07/28	6	47.79	6	48.33	47.65	0	21,938	0.00%
2022/07/27	2.2	47.66	6	47.90	48.10	-3.8	21,884	-0.02%
2022/07/26	6	48.03	3	48.05	47.95	3	21,804	0.01%
2022/07/25	8	48.61	2	48.35	48.90	6	21,976	0.03%
2022/07/22	3	49.00	2	49.60	49.10	1	22,002	0.00%
2022/07/21	2	48.60	0	0.00	49.35	2	22,092	0.01%
2022/07/20	10	50.20	15.2	49.86	49.70	-5.2	22,151	-0.02%
2022/07/19	2	49.63	10	49.77	49.65	-8	21,948	-0.04%
2022/07/18	10	48.84	7	48.86	48.80	3	21,669	0.01%
2022/07/15	8	47.88	9.2	48.56	48.50	-1.2	21,507	-0.01%
2022/07/14	5	45.80	6.2	47.00	47.00	-1.2	21,021	-0.01%
2022/07/13	0	0.00	7	43.85	44.15	-7	20,835	-0.03%
2022/07/12	15	42.94	9	42.84	42.55	6	20,926	0.03%
2022/07/11	4	44.10	4	44.16	43.90	0	21,110	0.00%
2022/07/08	2	44.15	8	44.28	44.20	-6	21,589	-0.03%
2022/07/07	3	43.17	3	43.95	43.80	0	21,699	0.00%
2022/07/06	6	42.33	6	42.54	41.95	0	21,471	0.00%
2022/07/05	1	41.15	1	42.15	41.75	0	21,434	0.00%
2022/07/04	0	0.00	12	41.44	41.10	-12	21,513	-0.06%
2022/07/01	12	41.36	0	0.00	41.00	12	21,857	0.05%
2022/06/30	3.2	43.54	0	0.00	43.40	3.2	21,931	0.01%
2022/06/29	7	44.38	0	0.00	44.55	7	22,013	0.03%
2022/06/28	0.2	44.90	0	0.00	45.00	0.2	22,163	0.00%
2022/06/27	4	46.63	4	46.73	46.50	0	22,719	0.00%
2022/06/24	1	46.80	7.1	46.01	46.20	-6.1	23,509	-0.03%
2022/06/23	6	45.25	2	45.20	45.25	4	23,990	0.02%
2022/06/22	178	44.37	178	44.31	44.60	0	24,797	0.00%	大買/大賣/
2022/06/21	7	45.51	6	45.78	46.20	1	25,328	0.00%
2022/06/20	1	45.20	3	46.13	44.45	-2	25,835	-0.01%
2022/06/17	10.1	46.06	6.2	45.94	45.90	3.9	26,249	0.01%
2022/06/16	25	48.82	35	48.53	47.60	-10	26,095	-0.04%
2022/06/15	18	48.70	17	48.40	48.25	1	26,077	0.00%
2022/06/14	11	47.91	13.1	47.63	48.15	-2.1	25,788	-0.01%
2022/06/13	13.1	47.31	9	46.85	47.35	4.1	25,599	0.02%
2022/06/10	10	47.78	9	47.90	47.90	1	25,651	0.00%
2022/06/09	4	48.54	7	47.82	47.90	-3	25,693	-0.01%
2022/06/08	10	49.26	1	49.10	49.10	9	25,438	0.04%
2022/06/07	13	49.39	25.6	49.65	49.65	-12.6	24,948	-0.05%
2022/06/06	2	48.25	1	48.80	48.15	1	24,371	0.00%
2022/06/02	13	48.76	18.2	48.61	48.55	-5.2	24,363	-0.02%
2022/06/01	7	48.07	5.2	48.35	48.40	1.9	24,200	0.01%
2022/05/31	7.2	47.59	33	47.43	47.40	-25.9	23,990	-0.11%
2022/05/30	4	47.61	6.2	47.71	47.50	-2.2	24,182	-0.01%
2022/05/27	37.3	47.35	5	47.58	47.30	32.3	24,116	0.13%
2022/05/26	2	48.38	1	49.10	48.00	1	24,115	0.00%
2022/05/25	8	48.60	8	48.76	48.60	0	24,260	0.00%
2022/05/24	7	48.63	6	48.24	47.95	1	24,349	0.00%
2022/05/23	1	49.20	1	48.65	48.05	0	24,164	0.00%
2022/05/20	15	48.93	27	49.27	48.80	-12	24,409	-0.05%
2022/05/19	9	48.51	8	48.37	49.00	1	24,298	0.00%
2022/05/18	11	48.05	5	48.05	48.05	6	24,273	0.02%
2022/05/17	7	46.36	7	46.90	47.35	0	25,201	0.00%
2022/05/13	0	0.00	4.2	44.37	45.10	-4.2	25,197	-0.02%
2022/05/12	2	41.45	0	0.00	41.00	2	24,680	0.01%
2022/05/10	2	41.80	2	41.90	42.30	0	24,503	0.00%
2022/05/09	0.2	41.90	0	0.00	41.70	0.2	24,486	0.00%
2022/05/06	3	43.10	0	0.00	43.10	3	24,368	0.01%
2022/05/05	9	46.63	9	46.53	45.50	0	23,989	0.00%
2022/05/04	6	46.38	5	46.13	46.25	1	23,651	0.00%
2022/05/03	4	46.16	3	46.23	46.30	1	23,697	0.00%
2022/04/29	3	46.63	5	46.14	45.85	-2	23,688	-0.01%
2022/04/28	1	45.55	1	45.15	45.10	0	23,486	0.00%
2022/04/27	3	45.62	6	45.21	45.90	-3	23,427	-0.01%
2022/04/26	6	46.50	6	46.14	46.65	0	23,361	0.00%
2022/04/25	0	0.00	17	45.20	44.55	-17	23,161	-0.07%
2022/04/22	5	47.48	1	47.60	47.55	4	23,125	0.02%
2022/04/21	3	47.77	0	0.00	48.00	3	23,063	0.01%
2022/04/20	10	47.70	3.4	47.41	47.35	6.6	22,897	0.03%
2022/04/19	2.2	48.45	21.5	48.18	47.55	-19.3	22,739	-0.08%
2022/04/18	4	47.13	5	46.78	46.70	-1	22,448	0.00%
2022/04/15	6.1	47.23	4	47.00	47.05	2.1	22,259	0.01%
2022/04/14	32.1	47.46	13	47.75	48.00	19.1	22,132	0.09%
2022/04/13	3	46.17	3	45.15	46.15	0	21,664	0.00%
2022/04/11	5	44.43	0	0.00	44.35	5	21,667	0.02%
2022/04/07	2.5	46.64	3	46.72	45.90	-0.5	21,147	0.00%
2022/04/06	2.1	49.20	3.2	49.29	49.15	-1.1	20,803	-0.01%
2022/04/01	12.2	48.66	0	0.00	48.45	12.2	20,605	0.06%
2022/03/31	12	48.90	21	48.50	48.30	-9	20,442	-0.04%
2022/03/30	6.3	49.26	2	49.43	49.50	4.3	20,275	0.02%
2022/03/29	0.2	49.95	14	50.43	49.95	-13.8	19,787	-0.07%
2022/03/28	13	52.22	2	52.40	52.80	11	19,013	0.06%
2022/03/25	8	51.23	23	52.37	53.00	-15	18,276	-0.08%
2022/03/24	7	50.25	12	50.48	51.00	-5	17,250	-0.03%
2022/03/23	5	48.71	27.2	49.33	49.40	-22.2	16,494	-0.13%
2022/03/22	5	48.37	4	47.90	48.35	1	16,024	0.01%
2022/03/21	2.5	46.76	1	46.20	46.40	1.5	15,591	0.01%
2022/03/18	1	46.75	24	46.55	46.60	-23	15,570	-0.15%
2022/03/17	0	0.00	0.7	44.76	44.80	-0.7	15,254	0.00%
2022/03/15	2	43.95	0	0.00	43.35	2	15,253	0.01%
2022/03/14	3	45.10	13	45.23	45.00	-10	15,205	-0.07%
2022/03/11	10	43.55	0	0.00	43.50	10	15,309	0.07%
2022/03/10	10	44.45	0	0.00	44.10	10	15,528	0.06%
2022/03/09	20.3	43.45	0	0.00	43.40	20.3	15,466	0.13%
2022/03/08	1	44.55	0	0.00	43.35	1	15,382	0.01%
2022/03/07	1	44.70	7	44.76	44.60	-6	15,351	-0.04%
2022/03/04	5	46.50	0	0.00	46.50	5	15,270	0.03%
2022/03/03	0	0.00	10	46.45	46.70	-10	15,290	-0.07%
2022/03/02	5.2	47.94	5	47.50	47.80	0.2	15,107	0.00%
2022/03/01	25	48.37	7.1	48.22	48.35	17.9	15,086	0.12%
2022/02/25	0	0.00	2.1	47.73	47.85	-2.1	14,877	-0.01%
2022/02/24	10	46.57	13	46.23	46.00	-3	14,762	-0.02%
2022/02/23	3	48.17	2	48.70	47.90	1	14,602	0.01%
2022/02/22	1.1	48.07	3	47.95	48.40	-2	15,422	-0.01%
2022/02/21	9	48.14	24	48.03	47.95	-15	15,664	-0.10%
2022/02/18	8	48.10	114	48.63	48.65	-106	15,319	-0.69%	大賣/鉅額交易
2022/02/17	7	48.40	12.2	47.96	47.90	-5.2	14,747	-0.04%
2022/02/16	3	46.48	9.6	46.31	46.70	-6.6	13,427	-0.05%
2022/02/15	14	45.79	23	45.39	45.45	-9	12,791	-0.07%
2022/02/14	7	43.70	0	0.00	44.00	7	12,458	0.06%
2022/02/11	0	0.00	8	44.60	44.50	-8	12,431	-0.06%
2022/02/10	0	0.00	1	44.30	44.60	-1	12,459	-0.01%
2022/02/09	0	0.00	9	44.85	44.60	-9	12,543	-0.07%
2022/02/08	0	0.00	0.2	44.00	44.00	-0.2	12,701	0.00%
2022/01/25	0.2	42.60	0	0.00	42.10	0.2	13,327	0.00%
2022/01/24	0.2	42.65	12.2	42.66	43.40	-12	13,863	-0.09%
2022/01/21	12	43.65	6	44.24	43.60	6	14,032	0.04%
2022/01/20	10	44.25	0	0.00	44.45	10	14,260	0.07%
2022/01/19	1	44.00	13.2	44.17	44.20	-12.2	14,269	-0.09%
2022/01/18	14	43.82	4	43.99	43.70	10	14,060	0.07%
2022/01/17	1	43.80	7	43.37	43.85	-6	13,939	-0.04%
2022/01/11	0	0.00	2	42.10	42.35	-2	13,926	-0.01%
2022/01/07	0	0.00	8	43.35	42.10	-8	13,890	-0.06%
2022/01/06	0.2	42.85	4	42.95	43.10	-3.8	13,746	-0.03%
2022/01/05	4	43.28	7	44.71	42.95	-3	13,642	-0.02%
2022/01/04	0	0.00	3	44.18	44.40	-3	13,201	-0.02%
2022/01/03	9	43.77	2	43.80	43.80	7	13,172	0.05%
2021/12/29	2	43.60	2	43.85	43.65	0	13,182	0.00%
2021/12/28	3	44.00	0.8	43.90	44.00	2.2	13,113	0.02%
2021/12/27	1	43.90	2	44.08	44.10	-1	13,067	-0.01%
2021/12/24	0	0.00	1	43.95	43.90	-1	13,070	-0.01%
2021/12/23	0	0.00	17.5	44.02	44.05	-17.5	12,935	-0.14%
2021/12/22	2.4	43.56	9	43.19	43.55	-6.6	12,839	-0.05%
2021/12/21	1	42.90	3.4	43.14	43.15	-2.4	12,789	-0.02%
2021/12/20	5	43.00	0	0.00	43.00	5	12,758	0.04%
2021/12/17	7.2	42.68	51.3	43.45	42.65	-44.1	12,765	-0.35%
2021/12/16	1	43.20	33	42.89	43.10	-32	12,755	-0.25%
2021/12/15	0	0.00	2	42.20	42.10	-2	12,635	-0.02%
2021/12/14	0	0.00	6	42.60	42.55	-6	12,576	-0.05%
2021/12/09	0	0.00	0.3	43.05	42.45	-0.3	12,557	0.00%
2021/12/08	0	0.00	6	42.50	42.50	-6	12,551	-0.05%
2021/12/07	3.3	43.06	21	43.56	42.50	-17.7	12,431	-0.14%
2021/12/06	22	42.86	9.2	42.59	42.90	12.8	12,114	0.11%
2021/12/03	6	41.06	0	0.00	41.20	6	11,940	0.05%
2021/12/02	51	40.56	2	40.68	40.55	49	11,955	0.41%
2021/12/01	2	41.13	5	41.00	41.20	-3	11,916	-0.03%
2021/11/30	9	41.67	0	0.00	41.60	9	11,766	0.08%
2021/11/29	2	39.95	2	40.80	41.05	0	11,702	0.00%
2021/11/26	60	41.57	0	0.00	41.00	60	11,609	0.52%
2021/11/25	3	42.52	0	0.00	42.00	3	11,541	0.03%
2021/11/24	3	42.15	0	0.00	42.30	3	11,748	0.03%
2021/11/23	60.8	42.33	1	43.30	42.00	59.8	11,658	0.51%
2021/11/22	1.2	43.75	6	43.65	43.30	-4.8	11,460	-0.04%
2021/11/19	20	44.10	15	44.84	43.00	5	11,343	0.04%
2021/11/18	15	43.30	15.6	43.60	43.80	-0.6	10,405	-0.01%
2021/11/17	10	41.65	0	0.00	41.50	10	9,757	0.10%
2021/11/12	5	41.05	3	41.20	41.25	2	9,675	0.02%
2021/11/11	5	42.00	12	41.69	41.30	-7	9,614	-0.07%
2021/11/10	0	0.00	5	41.95	42.05	-5	9,626	-0.05%
2021/11/08	6	41.73	3	41.87	41.40	3	9,746	0.03%
2021/11/05	0	0.00	1	41.95	41.80	-1	9,736	-0.01%
2021/11/04	3	40.93	7	41.16	40.70	-4	9,607	-0.04%
2021/11/03	10	40.98	0.3	41.30	40.95	9.7	9,615	0.10%
2021/11/02	1.3	40.83	10	42.68	40.40	-8.7	9,872	-0.09%
2021/11/01	10	42.42	5	42.00	42.40	5	9,574	0.05%
2021/10/29	3	40.20	5	40.86	40.35	-2	9,222	-0.02%
2021/10/28	10	40.15	0.5	40.60	40.15	9.5	9,320	0.10%
2021/10/27	4	39.23	7.5	39.43	39.60	-3.5	9,083	-0.04%
2021/10/22	2	38.55	1	38.70	38.75	1	9,785	0.01%
2021/10/21	5	38.86	0	0.00	37.60	5	10,483	0.05%
2021/10/20	5	38.31	7.3	38.39	38.70	-2.3	10,465	-0.02%
2021/10/19	0	0.00	3	38.00	37.85	-3	10,656	-0.03%
2021/10/18	1	37.20	0	0.00	37.05	1	10,778	0.01%
2021/10/15	0	0.00	2	37.38	37.15	-2	11,089	-0.02%
2021/10/13	1	36.05	0	0.00	36.05	1	11,732	0.01%
2021/10/12	0	0.00	1	37.05	37.10	-1	12,069	-0.01%
2021/10/08	3	37.67	5	37.40	37.60	-2	13,040	-0.02%
2021/10/07	7	37.06	1	37.10	37.05	6	14,988	0.04%
2021/10/06	2	36.80	2	36.85	36.35	0	17,470	0.00%
2021/10/05	1	35.60	0	0.00	35.90	1	17,701	0.01%
2021/10/04	0	0.00	1	35.70	35.70	-1	18,027	-0.01%
2021/10/01	1	36.30	6	35.63	35.55	-5	18,639	-0.03%
2021/09/29	5	36.53	0	0.00	36.30	5	19,035	0.03%
2021/09/28	3	37.57	1	37.60	37.60	2	19,216	0.01%
2021/09/27	2.3	38.35	0	0.00	38.20	2.3	19,269	0.01%
2021/09/24	0	0.00	2	38.45	38.45	-2	19,406	-0.01%
2021/09/23	0	0.00	1	37.75	37.70	-1	19,386	-0.01%
2021/09/22	0	0.00	6	37.90	37.85	-6	19,350	-0.03%
2021/09/17	1	37.55	3	37.85	38.50	-2	19,355	-0.01%
2021/09/16	2	37.10	1	37.30	37.55	1	19,464	0.01%
2021/09/15	7	37.21	0	0.00	37.20	7	19,804	0.04%
2021/09/13	4	38.68	0	0.00	38.25	4	20,398	0.02%
2021/09/10	0	0.00	2	39.15	39.35	-2	20,461	-0.01%
2021/09/09	1	39.00	20	38.16	38.95	-19	20,679	-0.09%
2021/09/08	1	39.00	1	39.50	38.25	0	20,966	0.00%
2021/09/07	0	0.00	1	40.00	39.10	-1	21,266	0.00%
2021/09/06	0	0.00	1	40.20	39.80	-1	21,286	0.00%
2021/09/02	1	40.65	0	0.00	40.05	1	21,443	0.00%
2021/09/01	0	0.00	1	41.10	41.00	-1	21,357	0.00%
2021/08/30	1	41.85	0	0.00	40.70	1	21,312	0.00%
2021/08/24	1	40.65	0	0.00	40.40	1	21,209	0.00%
2021/08/23	0	0.00	4	40.33	40.35	-4	21,053	-0.02%
2021/08/20	1	38.60	0	0.00	38.65	1	21,040	0.00%
2021/08/19	1	38.90	0	0.00	38.75	1	21,090	0.00%
2021/08/18	1	38.50	0	0.00	39.60	1	21,120	0.00%
2021/08/17	4	39.50	0	0.00	38.55	4	21,189	0.02%
2021/08/16	1	38.90	54	39.21	38.95	-53	21,197	-0.25%
2021/08/13	6	38.93	10	38.90	38.65	-4	21,055	-0.02%
2021/08/12	1	40.85	10	40.78	40.65	-9	20,844	-0.04%
2021/08/11	4	40.60	0	0.00	40.75	4	20,838	0.02%
2021/08/10	2	41.30	6	41.25	41.20	-4	20,749	-0.02%
2021/08/09	11	42.83	1	42.95	42.60	10	20,644	0.05%
2021/08/06	5	42.95	3.3	43.56	43.65	1.7	20,597	0.01%
2021/08/05	2.3	42.63	0	0.00	42.20	2.3	20,379	0.01%
2021/08/04	2	41.63	1	42.05	42.20	1	20,574	0.00%
2021/08/03	2	42.00	31	41.89	42.20	-29	20,494	-0.14%
2021/08/02	0	0.00	7	42.64	42.70	-7	20,214	-0.03%
2021/07/30	5	43.36	0	0.00	42.80	5	20,256	0.02%
2021/07/29	7	44.71	0	0.00	44.50	7	20,281	0.03%
2021/07/28	3	42.95	16	45.33	44.75	-13	20,369	-0.06%
2021/07/27	43	45.90	10	45.91	46.10	33	20,172	0.16%
2021/07/26	4	44.61	8	44.68	44.70	-4	19,599	-0.02%
2021/07/23	8	44.31	0	0.00	44.30	8	19,708	0.04%
2021/07/22	3	44.50	2	44.68	44.60	1	19,745	0.01%
2021/07/21	18	44.07	9	44.15	43.70	9	19,601	0.05%
2021/07/20	2	44.63	2	44.70	44.50	0	19,341	0.00%
2021/07/19	7	46.20	6	46.20	45.80	1	19,070	0.01%
2021/07/16	19	46.12	10	46.15	46.55	9	18,811	0.05%
2021/07/15	66	46.53	6	46.67	46.30	60	18,528	0.32%
2021/07/14	23	46.69	19.4	47.24	45.75	3.6	17,675	0.02%
2021/07/13	6	46.93	40	45.71	45.95	-34	15,747	-0.22%
2021/07/12	8	43.29	5	43.27	43.10	3	13,343	0.02%
2021/07/09	3	42.72	1	43.10	42.80	2	13,083	0.02%
2021/07/08	2	41.10	93	42.54	43.00	-91	12,931	-0.70%
2021/07/07	0	0.00	3	42.45	42.30	-3	12,486	-0.02%
2021/07/06	0	0.00	1	42.75	42.65	-1	12,380	-0.01%
2021/07/05	0	0.00	61	43.68	43.30	-61	12,494	-0.49%
2021/07/02	4	42.68	0	0.00	42.70	4	12,707	0.03%
2021/07/01	1	42.35	13	42.44	42.10	-12	12,888	-0.09%
2021/06/30	2	42.15	0	0.00	42.00	2	12,782	0.02%
2021/06/24	37	42.23	22	42.26	42.25	15	12,962	0.12%
2021/06/23	1	43.15	50	42.92	43.40	-49	12,804	-0.38%
2021/06/22	0	0.00	1	40.15	40.20	-1	12,204	-0.01%
2021/06/21	13	39.56	0	0.00	39.40	13	12,196	0.11%
2021/06/17	15	41.20	6	41.23	41.00	9	11,999	0.08%
2021/06/16	3	40.85	26	40.72	41.05	-23	11,813	-0.19%
2021/06/15	0	0.00	1	39.40	39.20	-1	11,597	-0.01%
2021/06/11	1	39.95	0	0.00	38.80	1	11,685	0.01%
2021/06/09	1	38.45	30	38.44	38.30	-29	11,816	-0.25%
2021/06/07	2	38.30	2	38.20	38.10	0	12,237	0.00%
2021/06/04	4	38.55	4	38.71	38.80	0	12,263	0.00%
2021/06/03	1	38.55	11	38.81	38.90	-10	12,386	-0.08%
2021/06/02	1	38.80	0	0.00	38.75	1	12,440	0.01%
2021/06/01	1	39.45	1	39.80	39.45	0	12,471	0.00%
2021/05/28	0	0.00	12	37.98	38.30	-12	12,391	-0.10%
2021/05/27	1	37.20	2	37.65	37.50	-1	12,357	-0.01%
2021/05/26	0	0.00	9	37.05	37.20	-9	12,288	-0.07%
2021/05/25	0	0.00	21	36.54	36.70	-21	12,263	-0.17%
2021/05/24	0	0.00	4	34.86	35.40	-4	12,192	-0.03%
2021/05/21	25	35.11	0	0.00	35.00	25	12,207	0.20%
2021/05/20	3	35.12	3	35.45	35.45	0	12,346	0.00%
2021/05/19	3	35.32	2	35.40	35.20	1	12,407	0.01%
2021/05/18	8	33.60	5	33.98	35.60	3	12,440	0.02%
2021/05/17	2	32.30	5	33.27	33.25	-3	12,492	-0.02%
2021/05/14	0	0.00	2	34.98	34.70	-2	12,504	-0.02%
2021/05/13	7	33.23	15	34.19	34.70	-8	12,415	-0.06%
2021/05/12	21	34.53	10	35.93	33.60	11	12,209	0.09%
2021/05/11	42	36.65	17	37.23	36.40	25	11,932	0.21%
2021/05/10	8	38.86	16	39.00	38.85	-8	11,839	-0.07%
2021/05/07	2	38.38	11	38.74	39.65	-9	11,902	-0.08%
2021/05/06	24	37.84	4	37.95	37.60	20	11,827	0.17%
2021/05/05	22	39.46	3	39.55	38.70	19	11,586	0.16%
2021/05/04	5	40.37	2	40.60	40.00	3	11,588	0.03%
2021/05/03	23	42.18	0	0.00	41.80	23	11,775	0.20%
2021/04/29	6	43.63	2	43.60	43.35	4	11,697	0.03%
2021/04/28	1.1	43.32	42	43.43	43.75	-41	11,604	-0.35%
2021/04/27	0	0.00	5	42.76	42.50	-5	11,475	-0.04%
2021/04/26	2	42.43	1	42.60	42.45	1	11,519	0.01%
2021/04/23	13	42.27	1	42.40	42.40	12	11,637	0.10%
2021/04/22	38	42.18	0	0.00	42.00	38	12,120	0.31%
2021/04/21	6	42.85	3	42.85	42.75	3	12,731	0.02%
2021/04/20	10	43.21	5	43.18	43.20	5	12,849	0.04%
2021/04/19	11	42.63	11	42.82	42.75	0	12,869	0.00%
2021/04/16	4	42.53	4	42.51	42.50	0	12,819	0.00%
2021/04/15	12	42.48	11	42.27	42.50	1	12,960	0.01%
2021/04/14	16	41.99	4	42.18	42.10	12	13,048	0.09%
2021/04/13	8	43.10	2	43.18	42.75	6	13,219	0.05%
2021/04/12	22	43.43	3	43.45	43.30	19	13,260	0.14%
2021/04/09	44	44.37	2	44.25	43.80	42	13,368	0.31%
2021/04/08	11.1	44.78	18	44.81	45.25	-6.9	13,092	-0.05%
2021/04/07	5	44.10	18	44.28	44.50	-13	12,668	-0.10%
2021/04/06	0	0.00	10	42.95	42.90	-10	12,494	-0.08%
2021/04/01	5	42.76	6	42.73	42.70	-1	12,548	-0.01%
2021/03/31	17	42.96	25	42.95	42.90	-8	12,519	-0.06%
2021/03/30	56	43.11	2	43.10	43.15	54	12,456	0.43%
2021/03/26	9	43.58	2	43.35	43.55	7	12,456	0.06%
2021/03/25	0	0.00	26	42.95	42.90	-26	12,374	-0.21%
2021/03/24	28	42.83	5	42.80	42.80	23	12,387	0.19%
2021/03/23	2	42.90	0	0.00	42.85	2	12,546	0.02%
2021/03/22	2	43.00	6	42.90	42.95	-4	12,656	-0.03%
2021/03/19	3	42.65	4	42.86	43.00	-1	12,852	-0.01%
2021/03/18	0	0.00	23	42.88	43.15	-23	12,934	-0.18%
2021/03/17	25	42.74	37	42.95	42.25	-12	13,209	-0.09%
2021/03/15	6	42.84	0	0.00	42.75	6	13,882	0.04%
2021/03/12	49	42.86	30	43.31	42.75	19	14,095	0.13%
2021/03/11	22	42.29	7	42.34	42.30	15	14,223	0.11%
2021/03/10	12	42.21	7	42.37	42.15	5	14,546	0.03%
2021/03/09	7	42.11	4	42.25	42.25	3	14,756	0.02%
2021/03/08	14	42.88	0	0.00	42.40	14	14,970	0.09%
2021/03/05	9	43.23	3	43.73	42.90	6	15,179	0.04%
2021/03/04	15	43.34	7	43.59	43.50	8	15,588	0.05%
2021/02/26	5	43.84	13	43.89	44.10	-8	16,977	-0.05%
2021/02/25	6	44.42	4	44.15	44.30	2	17,426	0.01%
2021/02/24	4	44.63	2	44.68	44.05	2	17,573	0.01%
2021/02/23	12	44.80	4	44.89	44.75	8	17,586	0.05%
2021/02/22	0	0.00	19	44.95	45.00	-19	17,692	-0.11%
2021/02/19	13	44.25	1	44.10	44.35	12	17,644	0.07%
2021/02/18	3	44.00	4	44.09	43.95	-1	17,771	-0.01%
2021/02/17	2	43.78	2	44.13	43.85	0	17,898	0.00%
2021/02/05	0	0.00	3	43.15	43.40	-3	17,998	-0.02%
2021/02/03	2	42.00	2	42.33	41.95	0	18,648	0.00%
2021/02/02	2	42.08	1	42.30	42.00	1	18,874	0.01%
2021/02/01	3	41.63	51	41.91	41.90	-48	19,014	-0.25%
2021/01/29	13	43.25	0	0.00	42.45	13	19,199	0.07%
2021/01/28	3	43.17	0	0.00	43.15	3	19,193	0.02%
2021/01/27	3	43.85	1	43.65	43.80	2	19,271	0.01%
2021/01/26	3	44.15	1	43.75	43.75	2	19,254	0.01%
2021/01/25	70	45.00	28	45.46	44.95	42	19,103	0.22%
2021/01/22	3	43.40	7	43.51	44.15	-4	18,774	-0.02%
2021/01/20	8	42.82	1	43.30	42.65	7	18,800	0.04%
2021/01/19	16	44.13	0	0.00	43.75	16	18,607	0.09%
2021/01/18	0	0.00	10	44.40	44.15	-10	18,593	-0.05%
2021/01/15	33	45.18	32	45.76	44.80	1	18,601	0.01%
2021/01/14	25.3	45.97	19	46.45	46.70	6.3	18,293	0.03%
2021/01/13	0	0.00	1	44.90	44.90	-1	17,949	-0.01%
2021/01/12	7	44.33	0	0.00	43.85	7	18,092	0.04%
2021/01/11	8	44.86	1	44.95	44.90	7	18,612	0.04%
2021/01/08	0	0.00	26	45.00	44.75	-26	18,733	-0.14%
2021/01/07	1	44.40	0	0.00	44.40	1	18,611	0.01%
2021/01/06	3	45.75	12	44.46	44.50	-9	18,624	-0.05%
2021/01/05	0	0.00	4	44.91	44.95	-4	18,417	-0.02%
2021/01/04	0	0.00	10	44.35	44.60	-10	18,456	-0.05%
2020/12/31	7	43.89	4	43.40	43.50	3	18,705	0.02%
2020/12/30	0	0.00	1	43.60	43.50	-1	18,822	-0.01%
2020/12/29	1	43.05	1	43.10	43.15	0	19,498	0.00%
2020/12/28	0	0.00	5	43.65	43.70	-5	19,815	-0.03%
2020/12/25	5	43.80	0	0.00	43.75	5	19,983	0.03%
2020/12/24	0	0.00	2	43.90	43.75	-2	20,069	-0.01%
2020/12/23	3	43.20	0	0.00	43.20	3	20,155	0.01%
2020/12/22	14	43.74	77	43.55	43.15	-63	20,428	-0.31%
2020/12/21	0	0.00	16	43.67	43.90	-16	20,608	-0.08%
2020/12/18	5	44.51	0	0.00	44.15	5	20,573	0.02%
2020/12/17	3	44.65	1	44.50	44.50	2	20,678	0.01%
2020/12/16	27	44.32	10	43.93	44.40	17	20,705	0.08%
2020/12/15	3	44.00	4	43.48	43.35	-1	20,614	0.00%
2020/12/11	16	44.97	0	0.00	44.35	16	20,484	0.08%
2020/12/10	9	45.99	14	45.43	45.50	-5	20,316	-0.02%
2020/12/09	8	47.29	5	47.67	47.20	3	20,238	0.01%
2020/12/08	7	47.26	0	0.00	47.85	7	20,205	0.03%
2020/12/07	21	47.76	1	48.15	47.35	20	20,647	0.10%
2020/12/04	34	47.02	2	47.28	47.20	32	20,442	0.16%
2020/12/03	16	47.64	2	48.28	47.60	14	20,121	0.07%
2020/12/02	12	47.51	81	47.61	47.45	-69	20,090	-0.34%
2020/12/01	8	48.19	32	48.37	48.20	-24	19,979	-0.12%
2020/11/30	32	48.79	35	49.20	48.05	-3	19,938	-0.02%
2020/11/27	28	48.22	16	48.24	48.40	12	19,702	0.06%
2020/11/26	19	46.25	10	47.10	47.45	9	19,443	0.05%
2020/11/25	9	46.13	1	46.40	45.75	8	19,207	0.04%
2020/11/24	10	46.80	7	47.56	46.85	3	19,061	0.02%
2020/11/23	10	47.00	3	46.85	46.75	7	18,805	0.04%
2020/11/20	2	46.33	1	46.45	46.25	1	18,968	0.01%
2020/11/18	1	46.70	0	0.00	46.35	1	19,335	0.01%
2020/11/17	5	47.44	0	0.00	46.65	5	19,912	0.03%
2020/11/16	1	46.90	0	0.00	46.80	1	20,442	0.00%
2020/11/12	262	47.20	333	46.98	46.90	-71	20,835	-0.34%	大買/大賣/
2020/11/11	0	0.00	5	45.81	45.85	-5	20,461	-0.02%
2020/11/09	4	45.33	5	45.89	45.25	-1	21,800	0.00%
2020/11/06	39	45.34	11	45.74	45.30	28	22,576	0.12%
2020/11/05	9	44.28	5	44.45	44.70	4	23,229	0.02%
2020/11/04	0	0.00	2	43.78	43.80	-2	24,048	-0.01%
2020/11/02	0	0.00	2	43.10	43.25	-2	25,601	-0.01%
2020/10/30	6	43.92	0	0.00	43.55	6	27,081	0.02%
2020/10/29	2	43.85	1	44.60	44.55	1	27,382	0.00%
2020/10/28	7	44.51	0	0.00	44.55	7	27,423	0.03%
2020/10/26	19	46.02	0	0.00	45.70	19	27,982	0.07%
2020/10/22	1	46.85	0	0.00	47.00	1	28,204	0.00%
2020/10/21	59	46.64	52	46.73	46.35	7	28,313	0.02%
2020/10/20	4	46.33	1	46.55	46.25	3	28,481	0.01%
2020/10/19	71	46.79	125	46.87	46.80	-54	28,705	-0.19%	大賣/
2020/10/16	15	44.00	21	44.49	43.60	-6	28,456	-0.02%
2020/10/14	22	45.07	21	45.13	45.05	1	29,634	0.00%
2020/10/13	0	0.00	1	45.10	45.70	-1	29,856	0.00%
2020/10/12	18	45.69	7	45.57	45.30	11	30,054	0.04%
2020/10/08	5	46.56	13	46.26	46.30	-8	30,053	-0.03%
2020/10/07	32	44.47	30	44.65	44.90	2	29,831	0.01%
2020/10/06	84	44.68	85	44.72	45.00	-1	29,996	0.00%
2020/10/05	5	42.30	21	42.44	42.90	-16	29,823	-0.05%
2020/09/30	10	40.51	4	40.85	40.75	6	29,671	0.02%
2020/09/29	3	41.32	0	0.00	41.55	3	29,783	0.01%
2020/09/24	5	43.51	0	0.00	43.05	5	30,492	0.02%
2020/09/23	0	0.00	7	45.35	45.00	-7	30,640	-0.02%
2020/09/22	2	45.98	0	0.00	45.70	2	30,888	0.01%
2020/09/21	12	46.56	23	47.26	47.25	-11	31,357	-0.04%
2020/09/17	0	0.00	2	47.20	47.00	-2	31,523	-0.01%
2020/09/16	35	47.07	31	47.43	47.05	4	31,661	0.01%
2020/09/15	6	47.44	5	47.54	47.50	1	31,599	0.00%
2020/09/14	13	47.03	13	47.28	46.60	0	31,791	0.00%
2020/09/11	11	47.11	2	46.83	47.30	9	32,083	0.03%
2020/09/10	4	46.78	16	47.09	46.25	-12	32,395	-0.04%
2020/09/09	0	0.00	6	44.86	45.15	-6	31,771	-0.02%
2020/09/08	0	0.00	1	44.30	44.05	-1	31,868	0.00%
2020/09/07	0	0.00	5	45.30	44.40	-5	32,136	-0.02%
2020/09/04	0	0.00	6	44.35	44.80	-6	32,370	-0.02%
2020/09/03	9	44.75	2	44.50	44.40	7	32,591	0.02%
2020/09/02	1	45.40	0	45.05	45.00	1	32,629	0.00%
2020/09/01	52	45.03	22	44.38	45.40	30	32,858	0.09%
2020/08/28	0	0.00	4	43.54	44.30	-4	33,059	-0.01%
2020/08/27	7	43.83	0	0.00	43.80	7	33,321	0.02%
2020/08/26	70	44.59	19	43.82	44.35	51	33,705	0.15%
2020/08/25	14	45.00	2	45.50	45.05	12	33,837	0.04%
2020/08/24	3	44.93	2	44.80	45.45	1	33,911	0.00%
2020/08/21	25	45.58	0.1	45.30	45.15	24.9	34,534	0.07%
2020/08/20	22	45.74	6	44.45	44.05	16	34,238	0.05%
2020/08/19	32	47.94	4	49.28	47.70	28	33,907	0.08%
2020/08/18	33	49.86	0	0.00	49.15	33	33,793	0.10%
2020/08/17	2	50.18	32	50.28	50.20	-30	33,918	-0.09%
2020/08/14	5	49.62	11	50.02	50.50	-6	34,313	-0.02%
2020/08/13	50	50.56	93	52.27	49.25	-43	34,217	-0.13%
2020/08/12	16	53.09	17	53.50	53.10	-1	33,525	0.00%
2020/08/11	2	52.65	25	52.81	52.50	-23	33,359	-0.07%
2020/08/10	59	52.45	6	53.60	51.00	53	33,122	0.16%
2020/08/07	30	53.30	9	53.80	52.80	21	32,895	0.06%
2020/08/06	37	53.27	9	53.29	53.40	28	32,555	0.09%
2020/08/05	40	51.97	48	52.07	52.50	-8	32,338	-0.02%
2020/08/04	22	48.91	15	49.42	49.55	7	31,486	0.02%
2020/08/03	5	48.60	0	0.00	48.50	5	31,569	0.02%
2020/07/31	11	48.55	30	48.60	48.50	-19	32,031	-0.06%
2020/07/30	9	48.67	33	48.79	49.25	-24	32,010	-0.07%
2020/07/29	22	46.96	0	0.00	47.25	22	31,895	0.07%
2020/07/28	3	48.50	8	48.35	46.90	-5	32,192	-0.02%
2020/07/27	3	47.80	9	47.73	47.55	-6	32,879	-0.02%
2020/07/24	6	49.26	15	48.55	48.40	-9	33,427	-0.03%
2020/07/23	24.1	50.21	25	50.15	50.30	-0.9	33,217	0.00%
2020/07/22	3	49.93	7	49.82	49.45	-4	33,065	-0.01%
2020/07/21	30	49.51	39	49.74	49.00	-9	33,126	-0.03%
2020/07/20	1	48.10	2	47.03	48.40	-1	32,756	0.00%
2020/07/17	21	46.29	16	45.85	45.85	5	32,592	0.02%
2020/07/16	40	45.54	0	0.00	45.45	40	33,170	0.12%
2020/07/15	2	44.75	25	45.04	44.55	-23	33,437	-0.07%
2020/07/14	13	45.48	1	46.40	45.50	12	33,917	0.04%
2020/07/13	22	45.25	11	45.34	45.40	11	33,967	0.03%
2020/07/10	17	46.44	16	45.22	45.15	1	34,161	0.00%
2020/07/09	1	48.90	2	49.00	49.00	-1	34,187	0.00%
2020/07/08	4	49.78	3	49.73	49.80	1	34,151	0.00%
2020/07/07	0	0.00	7	50.03	49.35	-7	34,128	-0.02%
2020/07/06	5	49.91	4	49.94	50.00	1	34,344	0.00%
2020/07/03	12	48.50	6	48.80	48.50	6	34,444	0.02%
2020/07/02	50	47.77	1	47.85	48.00	49	34,802	0.14%
2020/07/01	1	48.05	20	47.73	47.20	-19	34,772	-0.05%
2020/06/30	13	48.13	35	47.72	47.70	-22	34,841	-0.06%
2020/06/29	8	47.18	7	46.46	46.70	1	34,695	0.00%
2020/06/24	27	46.47	1	46.85	47.10	26	34,962	0.07%
2020/06/23	2	45.98	2	46.00	46.00	0	35,446	0.00%
2020/06/22	7	46.67	1	46.60	46.60	6	36,010	0.02%
2020/06/19	5	47.63	1	47.45	47.45	4	36,293	0.01%
2020/06/18	10	46.84	7	47.09	47.85	3	36,159	0.01%
2020/06/17	6	46.41	13	46.05	46.05	-7	35,660	-0.02%
2020/06/16	1	44.85	0	0.00	44.80	1	35,667	0.00%
2020/06/15	3	44.48	2	44.50	43.70	1	35,849	0.00%
2020/06/12	11	44.73	21	44.50	45.00	-10	36,083	-0.03%
2020/06/11	12	45.73	16	44.82	44.50	-4	36,124	-0.01%
2020/06/10	9	46.31	3	46.37	46.00	6	36,030	0.02%
2020/06/09	7	45.53	6	45.43	45.60	1	36,039	0.00%
2020/06/08	18	45.52	27	45.35	45.25	-9	36,199	-0.02%
2020/06/05	15	44.62	0	0.00	44.25	15	36,074	0.04%
2020/06/04	8	44.94	17	44.96	44.60	-9	36,091	-0.02%
2020/06/03	9	43.79	13	44.08	44.05	-4	35,916	-0.01%
2020/06/02	12	43.49	43	43.16	43.20	-31	35,702	-0.09%
2020/06/01	12	43.21	16	42.96	43.20	-4	35,377	-0.01%
2020/05/29	12	42.12	15	42.13	42.00	-3	35,022	-0.01%
2020/05/28	28	42.35	22	42.30	42.10	6	34,916	0.02%
2020/05/27	12	41.02	64	40.97	40.95	-52	34,122	-0.15%
2020/05/26	15	40.52	8	40.73	40.15	7	34,051	0.02%
2020/05/25	5	38.90	5	39.95	40.15	0	33,907	0.00%
2020/05/22	13	40.32	8	39.90	39.60	5	33,612	0.01%
2020/05/21	49	39.81	10	40.41	41.30	39	33,201	0.12%
2020/05/20	12	38.75	0	0.00	39.15	12	32,618	0.04%
2020/05/19	34	40.09	12	39.40	39.30	22	32,530	0.07%
2020/05/18	67	39.51	15	39.11	38.85	52	31,990	0.16%
2020/05/15	21	42.41	11.2	42.04	42.00	9.8	31,299	0.03%
2020/05/14	29	43.62	18	43.45	41.95	11	30,723	0.04%
2020/05/13	10	43.92	19	43.88	44.10	-9	30,202	-0.03%
2020/05/12	13	43.89	16	43.80	44.25	-3	30,079	-0.01%
2020/05/11	4	43.40	15	43.24	43.00	-11	29,914	-0.04%
2020/05/08	5	41.78	16	41.78	41.55	-11	29,380	-0.04%
2020/05/07	17	40.41	27	40.70	41.00	-10	29,258	-0.03%
2020/05/06	13	39.43	6	39.33	39.25	7	28,739	0.02%
2020/05/05	3	39.70	12	39.35	39.10	-9	28,655	-0.03%
2020/05/04	24	39.67	32	39.28	39.50	-8	28,432	-0.03%
2020/04/30	9	39.34	23	39.34	39.95	-14	28,255	-0.05%
2020/04/29	14	37.41	174	37.36	37.55	-160	27,612	-0.58%	大賣/鉅額交易
2020/04/28	38	36.68	41	36.85	36.45	-3	27,050	-0.01%
2020/04/27	65	35.89	4	36.21	36.65	61	26,985	0.23%
2020/04/24	9	35.71	25	35.45	35.45	-16	26,688	-0.06%
2020/04/23	5	35.93	6	35.82	35.35	-1	26,299	0.00%
2020/04/22	16	35.26	122	35.34	35.70	-106	25,993	-0.41%	大賣/鉅額交易
2020/04/21	22	36.86	15	36.32	35.70	7	25,836	0.03%
2020/04/20	29	36.47	20	36.28	36.75	9	25,133	0.04%
2020/04/17	6	35.60	3	35.68	35.40	3	24,815	0.01%
2020/04/16	15	35.02	54	34.53	34.70	-39	24,354	-0.16%
2020/04/15	11	35.30	19	34.97	34.50	-8	24,732	-0.03%
2020/04/14	13	34.69	97	35.11	34.90	-84	24,488	-0.34%
2020/04/13	1	34.30	5	34.25	33.60	-4	24,494	-0.02%
2020/04/10	7	34.09	10	34.39	34.20	-3	24,821	-0.01%
2020/04/09	76	35.87	10	35.45	34.00	66	25,514	0.26%
2020/04/08	61	35.25	30	35.30	35.20	31	25,418	0.12%
2020/04/07	23	34.67	11	34.75	34.70	12	24,919	0.05%
2020/04/06	7	32.22	6	32.33	32.65	1	24,255	0.00%
2020/04/01	4	31.61	15	31.54	31.75	-11	23,929	-0.05%
2020/03/31	13	31.52	20	31.41	31.25	-7	23,832	-0.03%
2020/03/30	8	31.00	7	30.80	31.10	1	23,473	0.00%
2020/03/27	25	31.79	48	31.51	30.80	-23	23,145	-0.10%
2020/03/26	57	30.38	155	30.82	31.30	-98	22,533	-0.43%	大賣/
2020/03/25	44	28.86	1	29.35	29.40	43	21,867	0.20%
2020/03/24	2	26.25	13	26.45	26.75	-11	21,608	-0.05%
2020/03/23	4	24.50	3	24.80	24.50	1	21,739	0.00%
2020/03/20	104	25.73	18	25.46	25.85	86	21,736	0.40%	大買/
2020/03/19	39	24.21	6	24.27	23.50	33	21,555	0.15%
2020/03/18	72	27.54	10	26.96	26.10	62	21,752	0.29%
2020/03/17	8	28.27	3	28.80	27.70	5	21,544	0.02%
2020/03/16	12	31.68	13	31.15	29.70	-1	21,262	0.00%
2020/03/13	13	31.38	8	31.50	32.05	5	21,042	0.02%
2020/03/12	8	37.13	22	35.06	34.75	-14	20,873	-0.07%
2020/03/11	15	39.01	20	39.32	38.50	-5	20,670	-0.02%
2020/03/10	55	38.06	2	38.30	38.75	53	20,469	0.26%
2020/03/09	37	39.77	33	40.75	38.90	4	20,550	0.02%
2020/03/06	1	40.25	3	41.18	41.15	-2	20,496	-0.01%
2020/03/05	4	40.78	11	40.83	40.60	-7	20,648	-0.03%
2020/03/04	8	39.31	7	39.04	39.40	1	20,493	0.00%
2020/03/03	4	40.40	1	40.30	39.70	3	20,513	0.01%
2020/03/02	40	38.20	9	38.94	39.00	31	20,483	0.15%
2020/02/27	33	40.54	7	39.88	39.00	26	20,539	0.13%
2020/02/26	10	42.07	11	41.67	41.35	-1	20,352	0.00%
2020/02/25	0	0.00	1	42.85	43.45	-1	20,386	0.00%
2020/02/24	10.2	43.39	3	43.00	43.65	7.2	20,577	0.03%
2020/02/21	13	44.06	13	43.81	43.75	0	20,871	0.00%
2020/02/20	2	44.05	110	44.00	44.05	-108	21,172	-0.51%	大賣/鉅額交易
2020/02/19	4	43.39	3	42.90	42.85	1	21,259	0.00%
2020/02/18	1	43.25	4	43.39	43.10	-3	21,748	-0.01%
2020/02/17	26	43.20	1	43.45	43.25	25	22,448	0.11%
2020/02/14	9	43.62	11	43.39	43.10	-2	23,240	-0.01%
2020/02/13	14	43.89	8	44.05	43.20	6	24,558	0.02%
2020/02/12	10	44.17	121	44.08	44.60	-111	25,914	-0.43%	大賣/鉅額交易
2020/02/11	5	40.95	5	40.69	41.85	0	25,711	0.00%
2020/02/10	26	39.37	15	39.38	39.75	11	25,801	0.04%
2020/02/07	1	41.35	0	0.00	41.05	1	25,899	0.00%
2020/02/06	4	42.06	5	41.80	42.25	-1	26,299	0.00%
2020/02/05	10	40.93	13	41.24	41.20	-3	26,896	-0.01%
2020/02/04	5	41.32	4	41.89	41.30	1	27,189	0.00%
2020/02/03	7	39.93	17	38.89	40.00	-10	27,672	-0.04%
2020/01/31	69	41.00	15	40.19	40.90	54	28,052	0.19%
2020/01/30	0	0.00	5	43.73	41.85	-5	28,072	-0.02%
2020/01/20	3	46.45	3	46.18	46.45	0	28,233	0.00%
2020/01/17	5	45.75	15	45.96	45.45	-10	28,649	-0.03%
2020/01/16	30	45.92	3	46.35	45.55	27	28,846	0.09%
2020/01/15	101	46.63	24	46.74	46.30	77	28,983	0.27%	大買/
2020/01/14	14	46.09	32	46.86	46.80	-18	29,176	-0.06%
2020/01/13	62	46.50	16	46.18	46.35	46	29,078	0.16%
2020/01/10	13	45.39	12	45.30	45.65	1	29,337	0.00%
2020/01/09	13	45.24	11	45.19	45.20	2	29,326	0.01%
2020/01/08	8	43.23	9	43.03	43.40	-1	29,063	0.00%
2020/01/07	112	42.81	93	43.02	43.20	19	29,218	0.07%	大買/
2020/01/06	294	42.08	282	42.18	41.65	12	29,767	0.04%	大買/大賣/
2020/01/03	201	44.34	129	44.22	43.85	72	29,727	0.24%	大買/大賣/
2020/01/02	5	46.45	7	46.70	47.00	-2	29,685	-0.01%
2019/12/31	32	45.34	2	45.30	45.10	30	29,739	0.10%
2019/12/30	22	45.08	27	44.91	44.90	-5	30,178	-0.02%
2019/12/27	5	45.55	15	45.25	45.40	-10	30,544	-0.03%
2019/12/26	74	45.23	68	45.17	45.15	6	31,259	0.02%
2019/12/25	1	46.85	1	46.40	46.40	0	31,405	0.00%
2019/12/23	1	46.20	0	0.00	45.90	1	31,981	0.00%
2019/12/20	2	46.75	2	46.70	46.80	0	32,123	0.00%
2019/12/19	2	46.43	1	46.20	45.90	1	32,661	0.00%
2019/12/18	2	46.68	30	46.03	46.00	-28	33,134	-0.08%
2019/12/17	14	47.84	2	47.60	47.90	12	33,154	0.04%
2019/12/16	11	47.47	10	47.34	47.90	1	33,259	0.00%
2019/12/13	17	46.09	5	47.51	45.80	12	33,304	0.04%
2019/12/12	3	48.35	12	48.53	48.75	-9	33,254	-0.03%
2019/12/11	63	47.66	62	47.84	47.70	1	33,557	0.00%
2019/12/10	1	47.70	4	47.93	48.30	-3	33,920	-0.01%
2019/12/09	1	48.30	0	0.00	47.75	1	34,326	0.00%
2019/12/06	3	47.77	1	47.50	47.45	2	34,645	0.01%
2019/12/05	2	47.75	2	47.93	47.95	0	35,780	0.00%
2019/12/04	5	47.46	4	47.10	46.90	1	37,666	0.00%
2019/12/03	131	48.65	125	48.75	48.45	6	39,329	0.02%	大買/大賣/
2019/12/02	45	49.53	47	49.65	49.90	-2	39,620	-0.01%
2019/11/29	0	0.00	60	48.70	48.95	-60	39,645	-0.15%
2019/11/28	1	49.60	1	49.40	49.40	0	39,863	0.00%
2019/11/27	1	50.60	0	0.00	50.00	1	41,176	0.00%
2019/11/26	31	50.60	33	50.58	50.50	-2	41,983	0.00%
2019/11/25	96	50.06	92	49.78	49.60	4	42,057	0.01%
2019/11/22	5	49.59	5	48.90	49.50	0	42,338	0.00%
2019/11/21	4	49.93	4	49.75	49.50	0	42,736	0.00%
2019/11/20	2	50.60	2	49.95	50.60	0	43,309	0.00%
2019/11/19	8	51.08	9	50.83	50.60	-1	45,154	0.00%
2019/11/18	146	51.69	142	51.44	51.20	4	45,711	0.01%	大買/大賣/
2019/11/15	44	51.21	64	51.38	51.00	-20	45,973	-0.04%
2019/11/14	171	51.18	180	51.13	52.20	-9	46,146	-0.02%	大買/大賣/
2019/11/13	223	50.01	227	50.12	50.90	-4	46,986	-0.01%	大買/大賣/
2019/11/12	206	47.58	212	47.87	50.10	-6	47,221	-0.01%	大買/大賣/
2019/11/11	156	47.51	185	47.41	47.05	-29	46,232	-0.06%	大買/大賣/
2019/11/08	50	44.28	51	44.48	44.70	-1	44,678	0.00%
2019/11/07	5	43.27	6	43.06	43.30	-1	44,375	0.00%
2019/11/06	32	44.00	78	44.36	43.90	-46	44,263	-0.10%
2019/11/05	49	45.10	10	45.06	45.45	39	43,928	0.09%
2019/11/04	131	44.91	123	44.82	45.00	8	43,667	0.02%	大買/大賣/
2019/11/01	7	42.96	6	42.99	43.00	1	43,027	0.00%
2019/10/31	18	42.74	39	42.35	42.75	-21	42,830	-0.05%
2019/10/30	54	41.16	71	40.99	41.80	-17	42,219	-0.04%
2019/10/29	6	40.83	4	41.25	40.75	2	41,778	0.00%
2019/10/28	14	41.64	6	41.48	41.80	8	41,663	0.02%
2019/10/25	91	40.70	94	40.55	40.75	-3	41,324	-0.01%
2019/10/24	5	41.40	6	41.39	41.50	-1	41,037	0.00%
2019/10/23	4	41.81	71	41.73	41.85	-67	41,300	-0.16%
2019/10/22	112	41.84	85	41.69	40.95	27	42,375	0.06%	大買/
2019/10/21	2	41.25	2	41.20	41.30	0	43,052	0.00%
2019/10/18	206	41.24	208	41.35	41.30	-2	43,326	0.00%	大買/大賣/
2019/10/17	6	40.78	6	40.86	40.85	0	43,947	0.00%
2019/10/16	4	41.18	55	40.61	41.30	-51	44,070	-0.12%
2019/10/15	9	41.36	31	40.80	40.75	-22	43,931	-0.05%
2019/10/14	44	41.18	63	41.11	41.20	-19	44,038	-0.04%
2019/10/09	14	38.93	24	38.80	38.60	-10	43,419	-0.02%
2019/10/08	21	38.81	10	38.74	38.95	11	43,382	0.03%
2019/10/07	14	38.61	20	38.49	38.15	-6	42,489	-0.01%
2019/10/04	3	37.97	1.1	37.73	37.90	1.9	41,966	0.00%
2019/10/03	15	37.23	32	37.15	37.70	-17	41,536	-0.04%
2019/10/02	56	37.24	20	36.84	37.80	36	41,033	0.09%
2019/10/01	5	35.45	2	35.30	35.90	3	40,230	0.01%
2019/09/27	1	34.20	1	34.85	34.75	0	39,831	0.00%
2019/09/26	10	35.85	10	35.80	35.60	0	39,393	0.00%
2019/09/25	8	35.95	4	36.03	36.10	4	39,158	0.01%
2019/09/24	46	36.14	12	36.66	35.80	34	39,255	0.09%
2019/09/23	25	37.67	87	37.73	37.50	-62	38,966	-0.16%
2019/09/20	7	37.18	19	37.29	36.85	-12	38,463	-0.03%
2019/09/19	66	36.58	29	36.67	36.95	37	37,999	0.10%
2019/09/18	12	36.76	9	36.63	36.50	3	37,726	0.01%
2019/09/17	29	36.81	32	36.77	36.70	-3	37,174	-0.01%
2019/09/16	42	36.18	7	36.02	36.25	35	37,095	0.09%
2019/09/12	38	35.92	6	35.78	35.85	32	36,562	0.09%
2019/09/11	45	35.15	4	35.54	35.55	41	36,167	0.11%
2019/09/10	22	35.53	0	0.00	35.70	22	35,595	0.06%
2019/09/09	21	36.39	76	36.07	35.55	-55	35,065	-0.16%
2019/09/06	27	37.38	49	37.74	37.00	-22	34,262	-0.06%
2019/09/05	4	35.99	94	35.63	36.60	-90	32,356	-0.28%
2019/09/04	30.1	33.27	12	32.66	33.30	18.1	30,454	0.06%
2019/09/03	3	32.47	50	32.63	32.10	-47	30,089	-0.16%
2019/08/30	23	32.29	5	33.15	32.10	18	29,435	0.06%
2019/08/29	21	31.88	9	31.82	32.15	12	28,021	0.04%
2019/08/28	3	31.02	1	30.65	30.65	2	27,048	0.01%
2019/08/27	0	0.00	12	31.19	30.80	-12	26,720	-0.04%
2019/08/26	53	31.41	10	30.95	30.95	43	26,329	0.16%
2019/08/23	23	32.17	49	32.29	32.40	-26	25,684	-0.10%
2019/08/22	37	32.45	30	32.41	32.80	7	24,986	0.03%
2019/08/21	2	29.70	40	29.92	30.60	-38	22,932	-0.17%
2019/08/20	54	29.44	22	29.58	29.10	32	22,112	0.14%
2019/08/19	23	29.62	33	30.05	29.60	-10	21,683	-0.05%
2019/08/16	14	29.36	48	29.46	29.50	-34	21,065	-0.16%
2019/08/15	37	28.61	86	28.41	28.60	-49	19,576	-0.25%
2019/08/14	2	27.55	21	27.80	27.50	-19	18,507	-0.10%
2019/08/12	0	0.00	1	26.60	26.75	-1	18,163	-0.01%
2019/08/08	26	26.63	25	26.80	26.85	1	18,476	0.01%
2019/08/06	1	25.70	6	26.17	26.25	-5	18,355	-0.03%
2019/08/05	12	25.75	1	25.50	25.50	11	18,274	0.06%
2019/08/02	10	25.67	0	0.00	26.00	10	18,250	0.05%
2019/07/31	2	26.90	3	26.85	27.00	-1	17,994	-0.01%
2019/07/30	8	26.09	11	26.21	26.20	-3	17,759	-0.02%
2019/07/29	2	26.50	0	0.00	26.50	2	17,817	0.01%
2019/07/26	26	26.62	5	26.58	26.75	21	17,716	0.12%
2019/07/25	18	26.81	2	26.83	27.05	16	17,541	0.09%
2019/07/24	47	27.30	7	26.75	26.35	40	17,125	0.23%
2019/07/23	27	28.59	12	28.46	28.20	15	16,007	0.09%
2019/07/22	25	28.65	0	0.00	29.00	25	14,988	0.17%
2019/07/19	75	29.39	5	29.89	29.25	70	14,758	0.47%
2019/07/18	8	29.05	4	28.98	29.05	4	14,620	0.03%
2019/07/17	0	0.00	5	28.85	28.70	-5	14,531	-0.03%
2019/07/16	0	0.00	16	28.40	28.60	-16	14,662	-0.11%
2019/07/15	0	0.00	7	27.76	28.20	-7	14,314	-0.05%
2019/07/12	9	26.75	49	26.65	27.10	-40	14,129	-0.28%
2019/07/11	5	25.85	1	26.05	25.95	4	14,174	0.03%
2019/07/09	3	26.25	1	26.15	26.20	2	15,220	0.01%
2019/07/08	1	26.45	2	26.45	26.40	-1	16,078	-0.01%
2019/07/04	3	26.80	8	26.78	26.90	-5	16,726	-0.03%
2019/07/03	5	26.85	6	26.65	26.65	-1	16,980	-0.01%
2019/07/02	5	26.65	6	26.67	26.65	-1	17,478	-0.01%
2019/07/01	31	26.57	2	26.83	26.60	29	18,100	0.16%
2019/06/28	21	26.25	15	26.20	26.05	6	18,963	0.03%
2019/06/25	1	25.45	11	25.40	25.30	-10	20,709	-0.05%
2019/06/24	1	25.65	0	0.00	25.80	1	20,854	0.00%
2019/06/21	16	26.34	15	25.78	25.95	1	20,896	0.00%
2019/06/20	0	0.00	2	25.45	25.35	-2	20,493	-0.01%
2019/06/19	12	25.31	14	25.30	25.25	-2	20,503	-0.01%
2019/06/17	8	25.01	8	24.98	24.95	0	20,649	0.00%
2019/06/14	39	25.21	27	25.11	25.00	12	20,766	0.06%
2019/06/13	20	25.28	35	25.31	25.35	-15	20,360	-0.07%
2019/06/12	3	24.95	3	25.10	25.20	0	20,296	0.00%
2019/06/11	0	0.00	2	24.75	24.90	-2	20,305	-0.01%
2019/06/10	1	24.30	0	0.00	24.35	1	20,085	0.00%
2019/06/05	20	24.00	20	23.80	23.45	0	20,117	0.00%
2019/06/04	20	23.40	10	23.60	23.50	10	20,139	0.05%
2019/06/03	3	23.00	3	22.95	23.35	0	20,228	0.00%
2019/05/29	1	22.10	1	22.35	22.05	0	20,338	0.00%
2019/05/23	3	23.70	4	23.33	23.70	-1	20,268	0.00%
2019/05/22	11	23.70	11	24.01	23.55	0	20,365	0.00%
2019/05/21	1	23.15	1	23.30	23.20	0	20,493	0.00%
2019/05/20	12	23.67	2	23.63	23.50	10	21,209	0.05%
2019/05/17	14	24.02	14	24.22	23.75	0	21,337	0.00%
2019/05/16	10	24.57	9	24.23	23.65	1	21,310	0.00%
2019/05/14	3	23.20	3	23.20	23.50	0	21,291	0.00%
2019/05/13	0	0.00	1	23.10	23.10	-1	21,387	0.00%
2019/05/10	1	24.00	0	0.00	24.00	1	21,375	0.00%
2019/05/09	10	24.55	40	24.66	24.35	-30	21,316	-0.14%
2019/05/08	5	25.00	1	24.65	25.00	4	21,224	0.02%
2019/05/07	2	24.90	3	25.03	24.80	-1	21,241	0.00%
2019/05/06	4	24.90	3	25.10	24.50	1	21,236	0.00%
2019/05/03	5	25.80	5	25.72	25.75	0	20,972	0.00%
2019/05/02	12	25.68	14	25.75	25.70	-2	20,975	-0.01%
2019/04/30	3	25.45	0	0.00	25.55	3	20,948	0.01%
2019/04/25	5	26.06	11	26.15	26.10	-6	20,614	-0.03%
2019/04/24	125	26.17	153	26.33	25.85	-28	20,653	-0.14%	大買/大賣/
2019/04/23	1	27.60	0	0.00	27.55	1	19,663	0.01%
2019/04/22	5	28.20	8	28.04	28.10	-3	19,327	-0.02%
2019/04/19	9	27.54	11	27.56	27.35	-2	18,894	-0.01%
2019/04/18	5	27.46	1	27.65	27.00	4	18,667	0.02%
2019/04/17	27	27.99	10	27.69	27.50	17	18,384	0.09%
2019/04/16	5	28.22	15	28.37	28.05	-10	17,818	-0.06%
2019/04/15	15	27.57	0	0.00	27.35	15	17,098	0.09%
2019/04/12	55	27.80	13	27.70	27.55	42	16,723	0.25%
2019/04/11	16	26.62	15	26.95	26.80	1	15,825	0.01%
2019/04/10	0	0.00	6	26.94	26.90	-6	15,437	-0.04%
2019/04/09	7	26.56	6	26.53	26.45	1	15,118	0.01%
2019/04/08	13	27.43	61	27.24	27.05	-48	14,820	-0.32%
2019/04/03	49	26.52	6	26.58	26.60	43	14,225	0.30%
2019/04/02	47	25.98	8	26.05	26.40	39	13,501	0.29%
2019/04/01	18	24.89	43	25.24	25.30	-25	12,231	-0.20%
2019/03/29	26	23.37	33	23.37	23.70	-7	10,574	-0.07%
2019/03/28	3	22.50	11	22.56	22.70	-8	10,037	-0.08%
2019/03/27	3	22.10	13	22.47	22.70	-10	10,028	-0.10%
2019/03/26	3	22.05	0	0.00	21.70	3	10,195	0.03%
2019/03/25	6	21.97	0	0.00	22.00	6	10,179	0.06%
2019/03/22	19	22.47	10	22.38	22.35	9	10,200	0.09%
2019/03/21	4	22.70	0	0.00	22.60	4	10,207	0.04%
2019/03/20	8	22.50	0	0.00	22.35	8	10,283	0.08%
2019/03/19	14	22.45	8	22.57	22.35	6	10,382	0.06%
2019/03/18	3	22.18	1	22.25	22.15	2	10,457	0.02%
2019/03/14	6	21.56	0	0.00	21.50	6	10,552	0.06%
2019/03/12	0	0.00	52	22.30	22.40	-52	10,932	-0.48%
2019/03/11	50	22.00	1	22.10	22.10	49	11,167	0.44%
2019/03/08	6	21.73	1	21.85	21.65	5	11,761	0.04%
2019/03/07	2	22.55	1	22.65	22.20	1	11,895	0.01%
2019/03/06	0	0.00	5	22.80	22.90	-5	12,051	-0.04%
2019/03/05	2	23.05	4	23.18	22.80	-2	12,248	-0.02%
2019/03/04	2	22.60	0	0.00	22.95	2	12,222	0.02%
2019/02/27	5	22.75	0	0.00	22.70	5	12,217	0.04%
2019/02/25	2	22.90	2	22.90	23.00	0	12,418	0.00%
2019/02/22	1	23.10	1	23.00	23.00	0	12,358	0.00%
2019/02/21	1	22.45	6	22.88	23.20	-5	12,366	-0.04%
2019/02/20	1	23.00	43	22.76	22.95	-42	12,650	-0.33%
2019/02/19	13	22.48	42	22.61	23.05	-29	12,561	-0.23%
2019/02/18	15	21.70	6	21.92	21.90	9	11,968	0.08%
2019/02/15	18	21.46	1	21.55	21.55	17	12,015	0.14%
2019/02/14	37	21.89	3	21.72	21.50	34	12,021	0.28%
2019/02/13	0	0.00	6	21.64	21.70	-6	11,962	-0.05%
2019/02/12	0	0.00	1	21.60	21.60	-1	12,446	-0.01%
2019/02/11	2	21.05	2	21.00	21.20	0	12,566	0.00%
2019/01/28	2	20.90	5	21.01	20.85	-3	13,415	-0.02%
2019/01/25	0	0.00	4	20.71	20.70	-4	13,626	-0.03%
2019/01/24	0	0.00	1	20.60	20.50	-1	13,733	-0.01%
2019/01/23	1	20.10	0	0.00	20.50	1	13,935	0.01%
2019/01/22	3	20.50	1	20.20	20.20	2	14,072	0.01%
2019/01/21	3	20.77	23	20.92	20.70	-20	14,161	-0.14%
2019/01/18	11	20.30	22	20.56	20.60	-11	14,266	-0.08%
2019/01/17	29	20.63	104	20.37	20.30	-75	14,486	-0.52%	大賣/
2019/01/16	10	20.35	53	20.29	20.60	-43	14,495	-0.30%
2019/01/14	3	19.65	0	0.00	19.60	3	14,438	0.02%
2019/01/11	142	19.97	0	0.00	19.90	142	14,692	0.97%	大買/鉅額交易
2019/01/09	2	19.95	0	0.00	19.90	2	15,386	0.01%
2019/01/08	1	20.05	0	0.00	20.05	1	15,487	0.01%
2019/01/07	0	0.00	2	19.78	19.90	-2	15,621	-0.01%
2019/01/04	4	19.20	4	19.18	19.20	0	15,783	0.00%
2019/01/03	2	19.95	1	20.10	19.80	1	15,907	0.01%
2018/12/28	0	0.00	1	20.05	19.80	-1	16,284	-0.01%
2018/12/27	5	20.38	0	0.00	20.20	5	16,852	0.03%
2018/12/25	1	20.05	0	0.00	20.15	1	17,065	0.01%
2018/12/24	18	20.51	2	20.55	20.55	16	17,093	0.09%
2018/12/21	3	20.53	5	20.52	20.95	-2	17,410	-0.01%
2018/12/20	9	20.82	3	20.97	20.60	6	17,722	0.03%
2018/12/19	9	21.58	6	21.77	21.30	3	17,714	0.02%
2018/12/17	1	21.30	11	21.23	21.05	-10	17,765	-0.06%
2018/12/14	3	21.85	2	21.53	21.50	1	17,781	0.01%
2018/12/13	10	21.99	9	21.92	21.95	1	17,820	0.01%
2018/12/12	0	0.00	11	21.60	21.60	-11	17,689	-0.06%
2018/12/11	13	21.55	8	21.45	21.10	5	17,662	0.03%
2018/12/10	1	20.95	0	0.00	20.65	1	17,651	0.01%
2018/12/07	26	20.93	23	21.25	21.20	3	17,651	0.02%
2018/12/06	8	21.46	5	21.25	20.35	3	17,640	0.02%
2018/12/05	2	21.85	100	21.75	21.80	-98	17,458	-0.56%
2018/12/04	6	22.37	9	22.49	22.40	-3	17,852	-0.02%
2018/12/03	4	21.93	6	21.78	22.30	-2	17,951	-0.01%
2018/11/30	2	20.40	51	20.40	20.40	-49	17,427	-0.28%
2018/11/29	2	20.58	11	20.21	20.00	-9	17,294	-0.05%
2018/11/28	11	20.10	10	20.14	20.35	1	17,213	0.01%
2018/11/26	167	19.20	7	19.24	19.20	160	17,119	0.93%	大買/鉅額交易
2018/11/22	7	20.05	151	19.50	19.45	-144	17,050	-0.84%	大賣/鉅額交易
2018/11/21	0	0.00	1	19.35	19.55	-1	16,899	-0.01%
2018/11/20	0	0.00	3	19.60	19.65	-3	16,952	-0.02%
2018/11/19	10	20.36	23	20.19	20.10	-13	17,034	-0.08%
2018/11/16	4	19.73	23	19.37	19.20	-19	16,955	-0.11%
2018/11/15	16	19.48	6	19.34	19.55	10	16,886	0.06%
2018/11/14	150	18.95	2	19.15	19.10	148	16,986	0.87%	大買/鉅額交易
2018/11/13	0	0.00	12	18.43	18.70	-12	17,107	-0.07%
2018/11/12	1	18.45	2	18.50	18.60	-1	17,024	-0.01%
2018/11/09	3	18.18	1	18.30	18.30	2	16,951	0.01%
2018/11/07	20	19.00	2	18.85	18.85	18	16,287	0.11%
2018/11/06	9	19.07	5	18.76	18.75	4	16,284	0.02%
2018/11/05	11	20.09	0	0.00	19.90	11	15,950	0.07%
2018/11/02	5	21.02	6	21.15	21.30	-1	15,614	-0.01%
2018/11/01	6	20.03	8	20.29	20.30	-2	15,470	-0.01%
2018/10/31	4	19.88	4	19.68	19.80	0	15,696	0.00%
2018/10/30	5	19.28	5	19.33	19.15	0	15,858	0.00%
2018/10/29	4	18.75	5	18.81	18.95	-1	16,107	-0.01%
2018/10/26	0	0.00	3	18.50	18.35	-3	16,437	-0.02%
2018/10/25	3	18.67	100	18.53	18.25	-97	16,927	-0.57%
2018/10/24	50	19.90	2	20.00	19.75	48	16,924	0.28%
2018/10/23	0	0.00	52	20.12	20.10	-52	16,963	-0.31%
2018/10/22	108	20.46	13	20.42	20.80	95	17,118	0.55%	大買/
2018/10/19	13	20.39	10	20.33	20.45	3	17,055	0.02%
2018/10/18	5	20.86	123	20.78	20.95	-118	17,019	-0.69%	大賣/鉅額交易
2018/10/17	29	20.58	6	20.56	20.35	23	16,837	0.14%
2018/10/16	6	21.40	5	21.30	21.20	1	16,856	0.01%
2018/10/15	7	20.14	11	20.50	20.75	-4	16,972	-0.02%
2018/10/12	106	20.00	3	19.93	20.10	103	16,971	0.61%	大買/鉅額交易
2018/10/11	2	19.43	30	19.35	19.35	-28	17,020	-0.16%
2018/10/09	6	21.87	6	21.61	21.50	0	17,107	0.00%
2018/10/08	15	21.61	15	21.71	21.65	0	17,213	0.00%
2018/10/05	30	22.07	12	22.08	21.40	18	17,064	0.11%
2018/10/04	5	23.59	3	23.53	23.45	2	16,604	0.01%
2018/10/02	3	24.45	103	24.40	24.50	-100	16,732	-0.60%	大賣/
2018/10/01	6	24.34	7	24.44	24.40	-1	16,847	-0.01%
2018/09/28	4	24.44	2	24.10	24.10	2	16,892	0.01%
2018/09/27	8	25.00	4	24.81	24.65	4	16,787	0.02%
2018/09/26	2	24.45	2	24.65	24.55	0	16,534	0.00%
2018/09/25	18	24.88	9	24.87	24.70	9	16,640	0.05%
2018/09/21	1	23.70	4	23.56	24.10	-3	16,420	-0.02%
2018/09/20	3	23.70	2	23.25	23.25	1	16,399	0.01%
2018/09/19	59	24.17	10	24.15	23.65	49	16,559	0.30%
2018/09/18	5	24.09	3	24.23	23.95	2	16,537	0.01%
2018/09/17	51	24.59	1	24.70	24.80	50	16,679	0.30%
2018/09/14	7	24.34	37	24.37	24.60	-30	16,705	-0.18%
2018/09/13	34	23.32	5	23.55	23.55	29	16,891	0.17%
2018/09/12	5	23.32	26	23.30	23.10	-21	17,158	-0.12%
2018/09/11	31	23.56	30	23.82	23.85	1	17,449	0.01%
2018/09/10	29	24.33	29	24.35	23.30	0	18,032	0.00%
2018/09/07	16	26.30	13	27.53	25.85	3	19,104	0.02%
2018/09/06	12	28.20	62	28.01	28.00	-50	21,158	-0.24%
2018/09/05	6	28.08	3	28.12	27.85	3	22,206	0.01%
2018/09/04	43	27.85	33	27.85	27.90	10	22,719	0.04%
2018/09/03	3	29.13	1	28.65	28.55	2	22,715	0.01%
2018/08/31	1	29.10	2	29.10	29.40	-1	22,722	0.00%
2018/08/30	10	28.90	0	0.00	29.10	10	22,854	0.04%
2018/08/29	31	29.20	1	29.10	29.10	30	22,947	0.13%
2018/08/28	3	29.43	5	29.36	28.90	-2	23,098	-0.01%
2018/08/27	22	28.98	6	29.04	29.25	16	23,249	0.07%
2018/08/24	8	28.68	56	28.83	28.80	-48	23,183	-0.21%
2018/08/23	11	28.90	9	28.95	28.95	2	23,073	0.01%
2018/08/22	7	27.57	3	27.73	27.60	4	22,828	0.02%
2018/08/21	69	27.10	8	27.10	27.20	61	22,932	0.27%
2018/08/20	10	27.99	19	27.67	27.40	-9	23,086	-0.04%
2018/08/16	14	29.41	8	29.26	29.05	6	23,348	0.03%
2018/08/15	4	29.58	56	29.90	29.35	-52	23,421	-0.22%
2018/08/14	52	29.96	1	30.05	30.50	51	23,514	0.22%
2018/08/13	4	30.45	54	30.68	29.85	-50	23,716	-0.21%
2018/08/10	0	0.00	50	31.10	31.10	-50	23,821	-0.21%
2018/08/09	2	31.60	8	31.55	31.50	-6	23,939	-0.03%
2018/08/08	5	32.03	3	31.93	31.90	2	24,118	0.01%
2018/08/07	9	32.59	3	31.97	32.00	6	24,418	0.02%
2018/08/06	19	32.90	10	32.94	33.00	9	24,297	0.04%
2018/08/03	8	32.33	10	32.24	32.00	-2	24,510	-0.01%
2018/08/02	10	32.03	27	32.20	32.20	-17	24,651	-0.07%
2018/08/01	22	31.57	39	31.49	32.20	-17	25,327	-0.07%
2018/07/31	8	31.11	3	30.98	30.40	5	25,290	0.02%
2018/07/30	0	0.00	1	30.90	30.40	-1	25,140	0.00%
2018/07/27	8	30.83	7	30.76	30.90	1	25,161	0.00%
2018/07/26	0	0.00	5	30.25	30.25	-5	25,300	-0.02%
2018/07/25	2	29.43	9	29.58	30.00	-7	25,565	-0.03%
2018/07/24	5	29.13	9	29.12	29.35	-4	25,400	-0.02%
2018/07/23	25	29.17	15	29.23	29.05	10	25,313	0.04%
2018/07/20	33	30.40	443	30.35	30.25	-410	25,076	-1.64%	大賣/鉅額交易
2018/07/19	0	0.00	166	30.10	29.95	-166	24,901	-0.67%	大賣/鉅額交易
2018/07/18	54	29.66	8	29.86	30.10	46	24,931	0.18%
2018/07/17	9	29.43	1	29.10	29.10	8	24,825	0.03%
2018/07/16	73	30.37	3	30.28	30.00	70	24,839	0.28%
2018/07/13	2	31.18	1	31.00	31.00	1	24,691	0.00%
2018/07/12	1	31.10	0	0.00	31.00	1	24,774	0.00%
2018/07/11	1	30.95	70	30.46	30.75	-69	24,952	-0.28%
2018/07/10	2	30.43	32	30.50	30.35	-30	25,171	-0.12%
2018/07/09	53	30.81	5	30.98	31.15	48	26,232	0.18%
2018/07/06	2	30.90	1	30.45	30.80	1	26,899	0.00%
2018/07/05	3	31.20	0	0.00	30.65	3	26,945	0.01%
2018/07/04	3	31.93	6	32.13	31.95	-3	26,993	-0.01%
2018/07/03	7	33.29	17	33.00	32.50	-10	27,117	-0.04%
2018/07/02	4	32.61	3	32.60	32.55	1	26,962	0.00%
2018/06/29	7	32.08	6	32.13	32.35	1	27,093	0.00%
2018/06/28	73	31.90	22	32.04	31.65	51	27,009	0.19%
2018/06/27	13	32.72	1	32.30	32.30	12	26,950	0.04%
2018/06/26	140	31.91	0	0.00	32.55	140	26,929	0.52%	大買/鉅額交易
2018/06/25	7	33.25	1	33.30	33.00	6	26,886	0.02%
2018/06/22	466	33.60	3	33.73	33.15	463	26,980	1.72%	大買/鉅額交易
2018/06/21	7	35.74	6	34.82	34.60	1	26,896	0.00%
2018/06/20	6	34.66	10	35.15	35.60	-4	26,861	-0.01%
2018/06/19	15	35.86	27	35.74	34.90	-12	26,765	-0.04%
2018/06/15	27	38.51	28	38.56	37.70	-1	26,255	0.00%
2018/06/14	35	37.99	95	38.56	38.90	-60	24,915	-0.24%
2018/06/13	29	34.98	18	35.09	35.40	11	22,937	0.05%
2018/06/12	4	34.54	5	33.95	33.80	-1	22,031	0.00%
2018/06/11	8	32.96	3	32.93	32.75	5	21,673	0.02%
2018/06/08	60	33.46	9	33.50	33.40	51	21,921	0.23%
2018/06/07	12	33.73	2	33.65	33.65	10	22,377	0.04%
2018/06/05	20	34.63	1	34.25	34.15	19	22,400	0.08%
2018/06/04	6	34.22	7	34.74	34.90	-1	22,455	0.00%
2018/06/01	8	33.97	8	33.73	33.70	0	22,512	0.00%
2018/05/31	1	34.00	1	33.60	33.60	0	22,802	0.00%
2018/05/30	11	33.80	10	33.67	33.55	1	23,288	0.00%
2018/05/29	7	34.97	10	34.91	34.50	-3	23,391	-0.01%
2018/05/28	6	34.98	3	35.00	34.95	3	23,570	0.01%
2018/05/25	24	34.34	21	34.32	34.20	3	23,415	0.01%
2018/05/24	15	33.86	16	33.97	34.45	-1	23,628	0.00%
2018/05/23	3	33.60	0	0.00	33.15	3	23,605	0.01%
2018/05/22	2	34.05	1	33.70	33.40	1	23,453	0.00%
2018/05/21	8	33.22	2	33.28	33.80	6	23,377	0.03%
2018/05/18	9	33.66	2	33.80	32.70	7	23,167	0.03%
2018/05/17	2	33.38	11	33.07	33.30	-9	23,090	-0.04%
2018/05/16	4	33.66	3	33.33	33.10	1	23,046	0.00%
2018/05/15	4	34.61	188	34.70	33.80	-184	22,957	-0.80%	大賣/鉅額交易
2018/05/14	183	34.65	5	34.62	34.15	178	23,036	0.77%	大買/鉅額交易
2018/05/11	18	34.78	9	34.52	34.10	9	23,132	0.04%
2018/05/10	7	34.16	6	33.98	33.80	1	22,666	0.00%
2018/05/09	59	33.56	59	33.50	33.20	0	22,350	0.00%
2018/05/08	55	32.84	51	32.73	32.80	4	21,464	0.02%
2018/05/07	4	31.06	5	31.11	30.95	-1	21,176	0.00%
2018/05/04	5	31.66	6	31.63	30.95	-1	21,506	0.00%
2018/05/03	9	31.87	10	31.73	31.75	-1	22,074	0.00%
2018/05/02	6	31.26	5	31.20	31.35	1	21,805	0.00%
2018/04/30	1	29.75	3	29.83	29.75	-2	21,501	-0.01%
2018/04/27	3	29.22	4	29.39	29.30	-1	21,559	0.00%
2018/04/26	12	29.79	5	29.38	29.00	7	21,626	0.03%
2018/04/25	2	30.05	0	0.00	30.10	2	21,588	0.01%
2018/04/24	0	0.00	2	30.00	30.00	-2	21,592	-0.01%
2018/04/23	4	31.35	2	31.95	31.00	2	21,465	0.01%
2018/04/20	6	32.33	5	32.37	32.10	1	21,387	0.00%
2018/04/19	1	31.70	1	31.90	31.70	0	21,201	0.00%
2018/04/18	18	31.82	229	31.60	31.70	-211	21,291	-0.99%	大賣/鉅額交易
2018/04/17	38	31.72	3	31.88	31.45	35	21,209	0.17%
2018/04/16	8	33.08	115	32.90	32.65	-107	21,189	-0.50%	大賣/鉅額交易
2018/04/13	33	32.85	120	33.20	33.05	-87	21,166	-0.41%	大賣/
2018/04/12	5	30.66	70	30.49	31.35	-65	20,249	-0.32%
2018/04/11	9	29.16	12	28.86	28.50	-3	19,771	-0.02%
2018/04/10	25	29.15	16	29.48	29.40	9	19,800	0.05%
2018/04/09	94	29.39	3	29.28	29.00	91	19,934	0.46%
2018/04/03	2	30.08	1	30.20	30.20	1	19,923	0.01%
2018/04/02	9	30.86	29	30.74	30.45	-20	20,214	-0.10%
2018/03/31	36	29.76	8	29.84	30.05	28	20,072	0.14%
2018/03/30	33	29.86	4	30.23	29.50	29	20,210	0.14%
2018/03/29	10	30.05	1	30.30	30.00	9	20,387	0.04%
2018/03/28	31	30.12	1	30.45	29.90	30	20,561	0.15%
2018/03/27	11	31.30	22	31.16	30.95	-11	20,417	-0.05%
2018/03/26	94	30.15	12	30.30	30.65	82	20,355	0.40%
2018/03/23	169	30.82	6	31.16	30.50	163	20,233	0.81%	大買/鉅額交易
2018/03/22	7	31.94	10	32.06	32.00	-3	19,980	-0.02%
2018/03/21	6	31.19	7	31.41	31.55	-1	19,663	-0.01%
2018/03/20	118	30.64	13	30.73	30.60	105	19,418	0.54%	大買/鉅額交易
2018/03/19	5	31.31	3	31.65	31.10	2	19,183	0.01%
2018/03/16	0	0.00	1	32.75	32.15	-1	18,762	-0.01%
2018/03/15	2	32.88	0	0.00	32.60	2	18,777	0.01%
2018/03/14	0	0.00	2	33.70	33.20	-2	18,836	-0.01%
2018/03/13	3	33.07	3	33.00	32.95	0	18,651	0.00%
2018/03/12	0	0.00	1	32.50	32.25	-1	18,307	-0.01%
2018/03/09	1	32.40	21	32.54	31.90	-20	18,457	-0.11%
2018/03/08	22	32.22	5	32.45	32.25	17	18,686	0.09%
2018/03/07	1	32.20	1	32.75	31.85	0	18,602	0.00%
2018/03/06	5	32.89	3	32.78	32.80	2	18,614	0.01%
2018/03/05	10	34.24	4	33.95	33.10	6	18,739	0.03%
2018/02/27	7	35.33	5	35.50	34.00	2	18,561	0.01%
2018/02/26	39	35.71	11	35.20	34.80	28	19,253	0.15%
2018/02/23	8	34.72	10	35.15	35.85	-2	19,068	-0.01%
2018/02/22	1	33.40	1	33.30	33.30	0	19,016	0.00%
2018/02/21	5	34.04	3	34.02	33.80	2	19,254	0.01%
2018/02/12	0	0.00	2	33.80	33.05	-2	19,375	-0.01%
2018/02/09	6	33.22	2	32.40	33.35	4	19,537	0.02%
2018/02/08	5	34.63	1	35.00	34.30	4	19,637	0.02%
2018/02/07	1	35.35	0	0.00	34.95	1	19,961	0.01%
2018/02/06	5	34.35	6	34.78	34.65	-1	20,642	0.00%
2018/02/05	3	35.97	4	36.46	37.20	-1	20,457	0.00%
2018/02/02	1	36.25	3	35.95	35.85	-2	20,599	-0.01%
2018/02/01	3	35.53	1	35.50	35.65	2	21,815	0.01%
2018/01/31	1	36.20	1	35.95	36.20	0	22,319	0.00%
2018/01/30	3	36.88	4	37.03	37.15	-1	22,530	0.00%
2018/01/29	5	35.88	20	35.71	36.45	-15	23,005	-0.07%
2018/01/26	64	36.49	20	37.35	34.90	44	23,509	0.19%
2018/01/25	4	38.58	1	38.70	38.00	3	22,966	0.01%
2018/01/22	1	38.50	1	38.85	39.15	0	23,584	0.00%
2018/01/19	2	38.33	3	38.52	38.75	-1	23,547	0.00%
2018/01/18	1	38.40	1	38.50	38.30	0	23,471	0.00%
2018/01/17	2	39.00	2	38.78	38.70	0	23,421	0.00%
2018/01/16	5	39.04	3	38.97	39.20	2	23,463	0.01%
2018/01/15	1	39.15	1	38.95	38.90	0	23,448	0.00%
2018/01/12	7	39.39	6	39.37	39.60	1	23,531	0.00%
2018/01/11	6	38.20	4	38.29	38.20	2	23,511	0.01%
2018/01/10	11	38.20	0	0.00	38.00	11	23,773	0.05%
2018/01/09	44	39.79	3	39.72	39.65	41	23,536	0.17%
2018/01/08	8	41.79	11	42.07	41.80	-3	23,289	-0.01%
2018/01/05	17	41.04	15	41.03	40.80	2	22,986	0.01%
2018/01/04	4	39.96	4	39.86	40.00	0	22,763	0.00%
2018/01/03	1	39.00	0	0.00	39.00	1	22,867	0.00%
2018/01/02	1	40.10	1	40.00	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

康和-高雄券商分點個股進出
康和-高雄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

康和-高雄 券商分點個股進出 康和-高雄 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

康和-高雄券商分點個股進出
康和-高雄券商分點全部個股操作績效/獲利分析