華通 (2313)-群益金鼎-基隆券商分點個股進出

台股 » 個股 » 華通 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華通

(2313)

可現股當沖

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

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－群益金鼎-基隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	3	79.73	3	79.63	78.80	0	28,883	0.00%
2024/05/08	2	77.75	5	78.60	78.80	-3	28,829	-0.01%
2024/05/07	0	0.00	4	79.00	78.30	-4	28,909	-0.01%
2024/05/06	1	77.30	0	0.00	77.00	1	28,872	0.00%
2024/05/03	9	78.67	8	80.15	78.00	1	28,843	0.00%
2024/05/02	6	76.95	0	0.00	77.90	6	28,921	0.02%
2024/04/30	1	78.88	0	0.00	77.20	1	29,353	0.00%
2024/04/29	2	77.55	2	77.90	77.80	0	29,672	0.00%
2024/04/26	2	77.70	4	78.02	77.60	-2	29,786	-0.01%
2024/04/25	0	0.00	7	74.60	75.00	-7	29,631	-0.02%
2024/04/24	10	73.94	3	74.13	74.30	7	29,751	0.02%
2024/04/23	0	73.20	0	0.00	72.90	0	29,834	0.00%
2024/04/22	0	0.00	1	75.00	73.80	-1	29,948	0.00%
2024/04/19	9	76.57	10	75.16	76.10	-1	29,858	0.00%
2024/04/18	0	0.00	1	78.90	77.50	-1	29,762	0.00%
2024/04/17	6	77.32	6	77.83	78.00	0	29,828	0.00%
2024/04/16	6	77.70	5	77.66	76.60	1	29,938	0.00%
2024/04/15	4	79.70	3	79.40	79.70	1	29,832	0.00%
2024/04/12	2	82.30	2	81.90	81.90	0	29,842	0.00%
2024/04/11	3	80.20	5	81.06	80.20	-2	29,737	-0.01%
2024/04/10	2	82.20	4.1	82.71	81.80	-2.1	29,707	-0.01%
2024/04/09	6	82.02	5	82.08	81.40	1	29,710	0.00%
2024/04/08	11.1	83.38	10	83.72	83.50	1.1	29,554	0.00%
2024/04/03	0	0.00	1	80.00	79.60	-1	29,085	0.00%
2024/04/02	1	80.60	5.6	80.76	80.20	-4.6	29,292	-0.02%
2024/04/01	12.3	81.38	0	0.00	79.20	12.3	29,279	0.04%
2024/03/29	2	80.10	5	79.84	80.40	-3	29,170	-0.01%
2024/03/28	3	78.33	12	78.88	78.20	-9	29,054	-0.03%
2024/03/27	11	77.71	1	77.50	77.70	10	29,268	0.03%
2024/03/26	14.1	79.25	24	79.14	75.90	-9.9	29,380	-0.03%
2024/03/25	4	78.95	13	80.52	80.00	-9	29,320	-0.03%
2024/03/22	10	79.11	7	80.00	79.50	3	29,473	0.01%
2024/03/21	16.1	79.62	27	79.80	79.40	-10.9	29,535	-0.04%
2024/03/20	20.1	80.42	11	81.68	78.40	9.1	29,906	0.03%
2024/03/19	21	81.46	2	81.70	81.00	19	31,496	0.06%
2024/03/18	5	81.60	20.3	81.53	82.10	-15.3	32,411	-0.05%
2024/03/15	15	78.93	3.5	79.23	77.70	11.5	32,922	0.03%
2024/03/14	8	79.10	9.5	79.48	78.70	-1.5	32,926	0.00%
2024/03/13	17	82.26	16.1	81.59	81.20	0.9	32,844	0.00%
2024/03/12	41	83.62	33.1	83.80	82.40	7.9	32,839	0.02%
2024/03/11	8.2	81.49	33	81.42	82.00	-24.8	31,964	-0.08%
2024/03/08	11	77.25	8	76.64	75.60	3	30,884	0.01%
2024/03/07	13	77.95	10	77.10	76.20	3	31,035	0.01%
2024/03/06	1	77.40	6	77.83	77.60	-5	30,914	-0.02%
2024/03/05	6	76.97	10	76.75	76.40	-4	31,431	-0.01%
2024/03/04	14	77.97	5	77.72	77.00	9	32,972	0.03%
2024/03/01	7	74.21	28	74.74	74.30	-21	34,387	-0.06%
2024/02/29	11	76.07	17	75.32	76.10	-6	35,913	-0.02%
2024/02/27	26	77.43	19.4	76.42	75.40	6.6	37,024	0.02%
2024/02/26	4	78.28	1	78.90	77.20	3	37,017	0.01%
2024/02/23	30	80.26	29.3	79.23	78.40	0.7	37,294	0.00%
2024/02/22	20.6	77.32	23.1	77.38	80.10	-2.5	37,042	-0.01%
2024/02/21	4	71.70	4	71.20	72.90	0	36,963	0.00%
2024/02/20	4.1	72.58	11	72.75	72.70	-6.9	37,178	-0.02%
2024/02/19	7	72.01	2	72.20	71.00	5	37,102	0.01%
2024/02/16	4	71.28	4	71.63	72.00	0	37,364	0.00%
2024/02/15	8	71.19	5	71.78	71.00	3	37,615	0.01%
2024/02/05	4	70.95	3	72.00	71.60	1	38,983	0.00%
2024/02/02	12	71.23	1	70.90	70.20	11	40,232	0.03%
2024/02/01	0	0.00	1	69.00	70.00	-1	40,191	0.00%
2024/01/31	0	0.00	10	69.50	69.50	-10	40,454	-0.02%
2024/01/30	4	70.98	0	0.00	70.50	4	40,550	0.01%
2024/01/29	1	70.30	3	70.73	71.00	-2	40,656	0.00%
2024/01/25	3	70.40	2	70.05	69.80	1	41,188	0.00%
2024/01/24	9	70.81	11	71.00	70.40	-2	40,982	0.00%
2024/01/23	8	69.05	23	68.68	69.70	-15	40,968	-0.04%
2024/01/22	10	67.89	1	68.30	66.90	9	40,683	0.02%
2024/01/19	2	66.90	32	67.04	67.40	-30	40,499	-0.07%
2024/01/18	16	65.68	4	65.50	65.50	12	40,505	0.03%
2024/01/17	15	69.04	5	68.44	68.00	10	40,429	0.02%
2024/01/16	10	69.50	12	69.25	69.50	-2	40,321	0.00%
2024/01/12	1	66.30	8	67.30	66.40	-7	40,339	-0.02%
2024/01/11	3	67.40	0	0.00	67.30	3	40,304	0.01%
2024/01/08	8	68.93	8	68.41	69.00	0	41,031	0.00%
2024/01/05	3	69.33	3	69.30	69.20	0	41,117	0.00%
2024/01/04	1	69.10	0	0.00	69.00	1	41,422	0.00%
2024/01/03	0	0.00	4	68.40	69.00	-4	41,492	-0.01%
2024/01/02	5	69.38	1	70.10	69.20	4	41,369	0.01%
2023/12/29	3	70.33	0	0.00	70.70	3	41,584	0.01%
2023/12/28	3	71.67	2.3	72.80	70.80	0.7	41,629	0.00%
2023/12/27	0	0.00	0.5	72.30	72.80	-0.5	41,882	0.00%
2023/12/26	0	0.00	6	72.70	72.50	-6	42,037	-0.01%
2023/12/25	10.3	73.32	1.5	71.87	71.50	8.8	42,320	0.02%
2023/12/22	6	72.65	3	73.60	72.10	3	42,424	0.01%
2023/12/21	11	73.39	12	72.83	73.30	-1	42,481	0.00%
2023/12/20	8	72.01	9	71.92	72.00	-1	42,524	0.00%
2023/12/19	2	70.40	1	70.70	70.90	1	42,868	0.00%
2023/12/15	5	73.12	4	74.10	72.90	1	44,545	0.00%
2023/12/14	30.1	75.59	27.1	75.89	74.50	3	46,545	0.01%
2023/12/13	62.3	73.34	110.1	72.54	74.40	-47.8	46,806	-0.10%	大賣/
2023/12/12	53	71.09	43	70.82	70.90	10	47,561	0.02%
2023/12/11	44	69.65	42	70.09	69.00	2	47,292	0.00%
2023/12/08	51	70.36	20	69.52	69.00	31	47,602	0.07%
2023/12/07	5.1	70.35	10	69.31	69.20	-4.9	48,515	-0.01%
2023/12/06	14	71.52	16	70.98	71.10	-2	48,288	0.00%
2023/12/05	6	71.50	11	71.65	71.90	-5	48,248	-0.01%
2023/12/04	41	73.82	31	73.92	72.90	10	48,965	0.02%
2023/12/01	12	71.98	12	72.38	72.10	0	50,497	0.00%
2023/11/30	41.1	73.33	28	73.58	73.30	13.1	49,705	0.03%
2023/11/29	98	74.08	95	74.91	74.80	3	48,693	0.01%
2023/11/28	137	73.49	149.1	72.14	74.20	-12.1	46,827	-0.03%	大買/大賣/
2023/11/27	35	69.59	34	70.27	69.70	1	44,777	0.00%
2023/11/24	15	66.66	11	66.63	67.60	4	42,790	0.01%
2023/11/22	10.1	64.64	64.6	64.58	64.70	-54.5	40,597	-0.13%
2023/11/21	60.3	65.36	49.3	65.52	64.50	11	39,860	0.03%
2023/11/20	101.2	62.52	16	61.82	63.00	85.2	38,050	0.22%	大買/
2023/11/17	4.1	58.75	8	58.80	59.00	-3.9	36,572	-0.01%
2023/11/16	0.2	57.20	1	56.90	57.20	-0.8	36,094	0.00%
2023/11/15	17	58.05	11.2	57.56	57.10	5.9	35,884	0.02%
2023/11/14	8	58.24	7.2	58.21	57.70	0.8	35,570	0.00%
2023/11/13	42.3	59.07	40.2	58.91	59.10	2.1	35,109	0.01%
2023/11/10	21.3	57.67	21.1	57.26	57.20	0.2	33,434	0.00%
2023/11/09	8	54.58	11	54.76	54.80	-3	31,750	-0.01%
2023/11/08	8	54.70	68.1	54.96	54.90	-60.1	31,548	-0.19%
2023/11/07	33	54.10	122	54.51	54.40	-89	31,258	-0.28%	大賣/
2023/11/06	17	54.19	10	54.70	53.90	7	31,127	0.02%
2023/11/03	21	54.55	54	54.64	54.40	-33	30,839	-0.11%
2023/11/02	3	54.17	16	54.33	54.10	-13	30,609	-0.04%
2023/11/01	4	53.05	9	52.74	52.70	-5	30,568	-0.02%
2023/10/31	113	54.50	16	54.32	52.80	97	30,502	0.32%	大買/
2023/10/30	4	53.40	15	53.09	53.50	-11	30,046	-0.04%
2023/10/27	8	52.43	1	52.00	52.20	7	29,963	0.02%
2023/10/26	3	52.50	1	52.20	52.20	2	30,052	0.01%
2023/10/25	5	53.70	8	53.86	53.70	-3	29,867	-0.01%
2023/10/24	10	53.00	0	0.00	52.90	10	29,717	0.03%
2023/10/23	5	52.70	2	53.15	52.70	3	29,641	0.01%
2023/10/20	1	50.61	3	51.67	52.10	-2	29,565	-0.01%
2023/10/19	3	51.87	2	52.30	52.30	1	29,457	0.00%
2023/10/18	34	52.54	22	53.29	52.10	12	29,411	0.04%
2023/10/17	57	54.71	20	54.49	53.90	37	29,148	0.13%
2023/10/16	9	52.90	3	52.73	53.30	6	28,656	0.02%
2023/10/13	20	52.99	77	53.09	53.20	-57	28,854	-0.20%
2023/10/12	19	54.02	21	53.75	54.20	-2	29,327	-0.01%
2023/10/11	60	52.82	3	53.07	52.20	57	28,844	0.20%
2023/10/06	9.1	52.05	7	52.04	51.80	2.1	28,703	0.01%
2023/10/05	29.1	53.08	5	52.60	52.60	24.1	28,592	0.08%
2023/10/03	5	52.30	1.1	53.40	52.00	3.9	28,024	0.01%
2023/10/02	9	53.90	4	54.23	54.30	5	27,611	0.02%
2023/09/28	23	54.42	187.3	53.02	53.00	-164.3	27,410	-0.60%	大賣/鉅額交易
2023/09/27	8	53.70	2	53.60	53.80	6	27,321	0.02%
2023/09/26	16	54.73	14.1	55.07	54.30	1.9	26,988	0.01%
2023/09/25	47	55.11	39	55.39	54.70	8	26,553	0.03%
2023/09/22	59	55.06	24	54.96	55.60	35	26,212	0.13%
2023/09/21	185	55.76	48.1	55.23	55.50	136.9	25,657	0.53%	大買/鉅額交易
2023/09/20	55	58.09	49.1	56.91	56.60	5.9	24,776	0.02%
2023/09/19	69.1	58.64	379.1	58.20	56.90	-310	23,512	-1.32%	大賣/鉅額交易
2023/09/18	188.2	56.69	82.1	57.67	57.60	106.1	20,843	0.51%	大買/鉅額交易
2023/09/15	72	53.22	121	54.45	54.40	-49	18,459	-0.27%	大賣/
2023/09/14	143.2	50.88	13	50.82	50.80	130.2	16,435	0.79%	大買/鉅額交易
2023/09/13	6.1	50.41	4.1	50.46	50.40	2.1	15,673	0.01%
2023/09/12	86.1	50.86	88	49.23	50.80	-2	15,093	-0.01%
2023/09/11	34	49.12	16	48.17	48.20	18	13,942	0.13%
2023/09/08	43.1	48.79	9	48.63	48.85	34.1	13,491	0.25%
2023/09/07	51	49.42	8	50.09	48.80	43	13,015	0.33%
2023/09/06	23.1	48.55	79	49.20	50.40	-55.9	11,877	-0.47%
2023/09/05	0	0.00	10	46.01	46.10	-10	9,507	-0.11%
2023/09/04	0	0.00	2	45.45	45.45	-2	9,471	-0.02%
2023/09/01	14	44.90	2	45.00	45.00	12	9,543	0.13%
2023/08/31	13	45.49	14.2	46.01	45.30	-1.2	9,583	-0.01%
2023/08/30	0	0.00	5.2	44.74	44.95	-5.2	9,402	-0.06%
2023/08/29	1	44.00	4	43.93	44.10	-3	9,466	-0.03%
2023/08/28	8	43.74	24.1	43.96	43.70	-16.1	9,540	-0.17%
2023/08/25	0	0.00	3	43.75	43.50	-3	9,605	-0.03%
2023/08/24	0.1	44.00	0	0.00	43.70	0.1	9,731	0.00%
2023/08/23	0	0.00	17	43.28	43.45	-17	9,875	-0.17%
2023/08/22	2	42.25	3	42.30	42.75	-1	10,159	-0.01%
2023/08/21	5.1	42.46	50	42.50	42.50	-44.9	10,296	-0.44%
2023/08/18	67	42.96	40	42.59	42.55	27	10,314	0.26%
2023/08/17	2	43.05	4	43.73	43.75	-2	10,360	-0.02%
2023/08/16	2.1	43.30	5	43.39	43.50	-2.9	10,462	-0.03%
2023/08/15	3	43.75	3	44.05	44.00	0	10,626	0.00%
2023/08/14	8.2	43.75	0	0.00	43.60	8.2	10,661	0.08%
2023/08/11	10.1	44.70	5	44.82	44.70	5.1	10,691	0.05%
2023/08/10	7	45.21	0	0.00	44.95	7	10,763	0.07%
2023/08/09	2	45.88	30	45.77	46.00	-28	10,677	-0.26%
2023/08/08	12	46.13	3	47.20	45.90	9	10,711	0.08%
2023/08/07	2	45.30	58	45.91	46.45	-56	10,484	-0.53%
2023/08/04	0	0.00	10	44.58	44.40	-10	10,243	-0.10%
2023/08/02	9	44.86	18	44.89	44.70	-9	10,258	-0.09%
2023/08/01	30	45.19	15	45.19	45.00	15	10,265	0.15%
2023/07/31	2	45.40	15	45.71	45.50	-13	10,246	-0.13%
2023/07/28	5	45.05	0	0.00	45.05	5	10,127	0.05%
2023/07/27	8	44.98	1	45.25	45.05	7	10,160	0.07%
2023/07/26	11	45.39	5	45.60	45.05	6	10,120	0.06%
2023/07/25	1	45.95	1.2	45.57	45.95	-0.2	10,081	0.00%
2023/07/24	7.1	44.45	0	0.00	44.65	7.1	10,070	0.07%
2023/07/21	6	44.81	6	45.17	45.00	0	10,087	0.00%
2023/07/20	25.1	45.18	0	0.00	45.45	25.1	10,106	0.25%
2023/07/19	33	47.01	16	45.81	45.70	17	10,253	0.17%
2023/07/18	33	47.53	27	48.06	48.10	6	10,109	0.06%
2023/07/17	6	48.50	11	48.18	48.50	-5	9,815	-0.05%
2023/07/14	1	45.50	1	45.80	45.70	0	9,152	0.00%
2023/07/13	13	45.88	1	46.20	45.70	12	9,333	0.13%
2023/07/12	0	0.00	15	45.78	45.75	-15	9,272	-0.16%
2023/07/11	2	45.60	11	45.67	45.60	-9	9,261	-0.10%
2023/07/10	23	45.14	3	45.95	44.85	20	9,478	0.21%
2023/07/07	1	45.25	2	45.63	45.60	-1	9,657	-0.01%
2023/07/06	7	46.05	6	45.52	45.50	1	9,681	0.01%
2023/07/05	4	46.08	23.1	45.84	46.10	-19.1	9,675	-0.20%
2023/07/04	9	44.45	0	0.00	44.95	9	9,335	0.10%
2023/06/30	6	44.43	6.1	44.89	44.40	-0.1	9,374	0.00%
2023/06/29	5	44.65	14	45.09	44.80	-9	9,460	-0.10%
2023/06/28	0	0.00	15	44.76	44.85	-15	9,328	-0.16%
2023/06/27	6	44.17	5	44.15	44.10	1	9,185	0.01%
2023/06/26	2	43.55	5	43.85	43.75	-3	9,152	-0.03%
2023/06/16	1	43.45	0	0.00	43.45	1	9,512	0.01%
2023/06/15	5	43.42	0	0.00	43.40	5	9,480	0.05%
2023/06/13	11	43.40	0	0.00	43.80	11	9,712	0.11%
2023/06/12	0	0.00	37.5	43.95	43.80	-37.5	9,732	-0.39%
2023/06/09	1	44.20	1	44.30	44.20	0	9,784	0.00%
2023/06/08	2	43.68	5	44.04	44.05	-3	9,938	-0.03%
2023/06/07	0	0.00	2	44.08	44.10	-2	10,081	-0.02%
2023/06/06	3	44.48	1.1	44.65	44.50	1.9	10,034	0.02%
2023/06/05	0	0.00	3	44.10	44.10	-3	10,009	-0.03%
2023/06/02	11.1	44.58	1	44.65	44.35	10.1	10,128	0.10%
2023/06/01	0	0.00	1	44.20	44.45	-1	10,087	-0.01%
2023/05/31	1	44.25	1	44.00	44.10	0	10,077	0.00%
2023/05/29	1	44.60	4	44.30	44.30	-3	9,999	-0.03%
2023/05/26	1.5	44.37	0	0.00	44.25	1.5	9,907	0.02%
2023/05/25	2	42.80	0	0.00	43.35	2	9,676	0.02%
2023/05/23	15	42.21	1	42.20	42.20	14	9,612	0.15%
2023/05/22	26	42.93	0	0.00	42.75	26	9,467	0.27%
2023/05/19	3	42.95	0.1	43.40	43.50	2.9	9,372	0.03%
2023/05/17	2	41.65	0	0.00	41.70	2	9,228	0.02%
2023/05/16	6	41.82	0	0.00	41.80	6	9,105	0.07%
2023/05/12	20	42.61	5	42.40	42.05	15	9,001	0.17%
2023/05/11	20	42.61	5	42.40	42.40	15	8,992	0.17%
2023/05/10	25	43.21	0	0.00	43.20	25	8,994	0.28%
2023/05/09	6	43.38	5.1	43.85	43.75	0.9	9,083	0.01%
2023/05/05	0	0.00	25	42.95	43.15	-25	9,264	-0.27%
2023/05/04	1	43.10	5	43.32	43.35	-4	9,454	-0.04%
2023/05/03	2	42.85	7	43.26	43.25	-5	9,619	-0.05%
2023/05/02	2	43.15	2	43.28	43.30	0	9,763	0.00%
2023/04/27	5	42.92	5	43.15	43.10	0	9,991	0.00%
2023/04/26	1	42.10	4	42.10	42.30	-3	9,950	-0.03%
2023/04/24	16.1	42.03	0	0.00	41.75	16.1	10,012	0.16%
2023/04/21	0.1	43.30	0	0.00	43.00	0.1	9,978	0.00%
2023/04/20	0.1	43.60	10	43.65	43.70	-9.9	10,046	-0.10%
2023/04/19	9	44.04	0	0.00	43.80	9	10,141	0.09%
2023/04/18	0	0.00	2	44.80	44.60	-2	10,097	-0.02%
2023/04/17	4	44.50	1	44.30	44.55	3	10,034	0.03%
2023/04/14	2	43.80	0	0.00	44.10	2	9,992	0.02%
2023/04/13	4	43.96	0	0.00	44.00	4	9,974	0.04%
2023/04/12	8	46.30	2	46.35	46.35	6	9,686	0.06%
2023/04/11	0	0.00	1	46.85	46.85	-1	9,416	-0.01%
2023/04/10	1	46.85	1	46.90	46.90	0	9,359	0.00%
2023/04/07	0	0.00	1	46.40	46.40	-1	9,218	-0.01%
2023/04/06	1	46.00	1	46.25	46.20	0	9,176	0.00%
2023/03/31	3	46.35	0	0.00	46.35	3	9,230	0.03%
2023/03/30	0	0.00	12	46.37	46.30	-12	9,245	-0.13%
2023/03/29	1	45.75	9	45.95	45.80	-8	9,134	-0.09%
2023/03/28	6	45.49	0	0.00	45.55	6	9,237	0.06%
2023/03/24	2	45.73	4.2	45.64	45.65	-2.2	9,358	-0.02%
2023/03/23	1	44.65	0	0.00	44.70	1	9,205	0.01%
2023/03/22	2	45.05	1.3	45.10	45.10	0.7	9,177	0.01%
2023/03/21	1	44.80	1	45.00	44.90	0	9,177	0.00%
2023/03/20	0	0.00	7	44.24	44.30	-7	9,303	-0.08%
2023/03/17	2.5	43.32	0	0.00	43.30	2.5	9,522	0.03%
2023/03/16	7	43.10	25	43.73	43.10	-18	9,527	-0.19%
2023/03/15	8	44.64	3	44.20	44.20	5	9,696	0.05%
2023/03/14	16	44.55	1	44.65	44.50	15	9,815	0.15%
2023/03/13	14	44.45	27	45.10	45.15	-13	9,884	-0.13%
2023/03/10	20	45.59	14	45.25	45.25	6	10,005	0.06%
2023/03/09	9	46.63	7	46.51	46.50	2	10,078	0.02%
2023/03/08	11	46.80	13	46.95	47.00	-2	10,252	-0.02%
2023/03/07	6	46.80	4	47.18	46.90	2	10,272	0.02%
2023/03/06	26	46.23	3	46.10	46.10	23	10,195	0.23%
2023/03/03	2	46.85	3	46.80	46.75	-1	10,145	-0.01%
2023/03/02	6	46.34	0	0.00	46.45	6	10,170	0.06%
2023/03/01	9	45.24	2	45.90	46.00	7	10,181	0.07%
2023/02/24	5	45.59	2	45.60	45.60	3	10,192	0.03%
2023/02/22	11	45.61	7	45.81	45.95	4	10,395	0.04%
2023/02/21	9	46.26	1	46.85	46.20	8	10,715	0.07%
2023/02/20	0	0.00	1	46.80	46.65	-1	10,972	-0.01%
2023/02/16	0	0.00	1	46.40	46.40	-1	11,429	-0.01%
2023/02/15	5	45.60	20	45.80	45.80	-15	12,011	-0.12%
2023/02/14	0	0.00	26	45.91	45.85	-26	12,177	-0.21%
2023/02/13	1	45.40	0	0.00	45.40	1	12,395	0.01%
2023/02/10	11	45.31	5	45.55	45.70	6	12,674	0.05%
2023/02/09	24	46.00	21	45.73	45.70	3	12,975	0.02%
2023/02/08	5	46.05	55	46.22	46.30	-50	13,052	-0.38%
2023/02/07	24	45.82	6	45.70	45.70	18	13,138	0.14%
2023/02/06	23	46.03	48	46.27	46.30	-25	13,099	-0.19%
2023/02/03	13	46.81	7	46.89	46.75	6	13,014	0.05%
2023/02/02	5	46.60	5	46.75	46.75	0	13,041	0.00%
2023/02/01	2	46.15	28	46.34	46.55	-26	12,888	-0.20%
2023/01/31	11	45.55	12.1	45.59	45.55	-1.1	12,883	-0.01%
2023/01/30	8	44.88	4	45.11	45.10	4	12,927	0.03%
2023/01/16	5	43.19	0	0.00	44.00	5	12,837	0.04%
2023/01/13	20.1	43.68	1	43.50	43.50	19.1	12,890	0.15%
2023/01/12	0	0.00	1	44.00	44.10	-1	12,946	-0.01%
2023/01/11	32	44.12	28	44.00	44.00	4	12,957	0.03%
2023/01/10	17	44.51	12	44.68	44.70	5	12,793	0.04%
2023/01/09	15	44.49	6	44.93	45.10	9	12,780	0.07%
2023/01/06	11	44.03	3	43.95	44.30	8	12,731	0.06%
2023/01/05	19	44.96	0	0.00	44.70	19	12,835	0.15%
2023/01/04	5	45.22	0	0.00	45.35	5	12,913	0.04%
2023/01/03	0	0.00	7	45.55	45.55	-7	13,039	-0.05%
2022/12/30	17	44.64	1	44.70	44.50	16	13,197	0.12%
2022/12/28	32	45.22	4	44.95	44.80	28	13,534	0.21%
2022/12/27	2	46.75	0	0.00	46.40	2	13,495	0.01%
2022/12/23	13	45.44	18	45.63	45.95	-5	13,646	-0.04%
2022/12/22	15	46.55	0	0.00	46.45	15	13,669	0.11%
2022/12/21	3	46.68	1	46.65	46.65	2	13,819	0.01%
2022/12/20	18	47.17	3	47.60	46.60	15	13,914	0.11%
2022/12/19	12	48.18	1	47.95	47.95	11	13,947	0.08%
2022/12/16	5	48.85	2	47.95	48.90	3	14,020	0.02%
2022/12/15	2	48.50	1	48.25	48.50	1	13,975	0.01%
2022/12/14	1	47.80	0	0.00	47.80	1	14,194	0.01%
2022/12/13	0	0.00	5	48.50	47.75	-5	14,220	-0.04%
2022/12/12	15	47.98	1	48.10	48.05	14	14,278	0.10%
2022/12/09	30	49.39	5	49.25	48.80	25	14,409	0.17%
2022/12/08	1	49.30	0	0.00	49.40	1	14,403	0.01%
2022/12/07	18	50.82	19	49.43	49.10	-1	14,834	-0.01%
2022/12/06	16	51.53	0	0.00	51.10	16	14,662	0.11%
2022/12/05	2	51.60	0	0.00	51.30	2	14,559	0.01%
2022/12/02	6	51.03	0	0.00	51.10	6	14,565	0.04%
2022/12/01	0	0.00	11	50.05	50.10	-11	14,398	-0.08%
2022/11/30	0	0.00	3	49.28	49.55	-3	14,656	-0.02%
2022/11/28	0	0.00	1	48.50	48.50	-1	14,753	-0.01%
2022/11/22	2	47.80	5	47.78	47.80	-3	16,376	-0.02%
2022/11/18	1	48.40	4	49.44	48.40	-3	16,831	-0.02%
2022/11/17	4	48.99	6	48.81	49.00	-2	16,712	-0.01%
2022/11/16	3	47.27	2	47.80	48.15	1	16,425	0.01%
2022/11/15	3	47.88	5	47.82	48.00	-2	16,220	-0.01%
2022/11/14	8	47.59	2	47.50	47.40	6	16,185	0.04%
2022/11/11	9	48.17	17	48.13	47.95	-8	16,145	-0.05%
2022/11/10	12	46.25	1.2	46.48	46.20	10.9	16,227	0.07%
2022/11/09	2	46.03	9	46.27	46.05	-7	16,358	-0.04%
2022/11/08	14	45.50	10	45.86	45.10	4	16,292	0.02%
2022/11/07	6	45.20	11	45.10	44.80	-5	16,260	-0.03%
2022/11/04	16	45.47	2	46.00	46.00	14	16,184	0.09%
2022/11/03	1	45.00	2	45.45	46.15	-1	16,373	-0.01%
2022/11/02	2	44.80	1	44.80	44.95	1	16,566	0.01%
2022/11/01	6	43.62	4	44.16	44.40	2	17,113	0.01%
2022/10/31	0	0.00	2	43.70	43.70	-2	17,771	-0.01%
2022/10/27	1.1	42.95	2	42.63	42.85	-0.9	18,148	0.00%
2022/10/26	1	41.60	0	0.00	41.35	1	18,045	0.01%
2022/10/24	0	0.00	2	44.15	43.80	-2	17,985	-0.01%
2022/10/21	1	43.90	1	43.20	43.25	0	17,961	0.00%
2022/10/20	1	42.95	1	43.25	43.50	0	17,999	0.00%
2022/10/17	0	0.00	18	43.00	44.80	-18	18,047	-0.10%
2022/10/14	3	44.87	0	0.00	44.80	3	18,179	0.02%
2022/10/13	1	44.20	2	43.15	43.20	-1	18,510	-0.01%
2022/10/12	0	0.00	9	44.28	45.00	-9	18,730	-0.05%
2022/10/11	7.1	44.01	0	0.00	43.30	7.1	18,873	0.04%
2022/10/07	1	46.90	1	46.95	46.35	0	19,401	0.00%
2022/10/06	9	46.59	7	47.26	46.50	2	19,774	0.01%
2022/10/05	3	46.35	3	46.50	46.55	0	19,665	0.00%
2022/10/04	0	0.00	18	45.32	45.70	-18	19,594	-0.09%
2022/10/03	3	44.55	1	45.00	44.25	2	19,639	0.01%
2022/09/30	5	44.82	0	0.00	45.20	5	19,846	0.03%
2022/09/29	0	0.00	2	44.80	44.40	-2	20,194	-0.01%
2022/09/28	12	44.92	3	44.37	43.80	9	20,476	0.04%
2022/09/27	0	0.00	15	46.37	46.75	-15	20,371	-0.07%
2022/09/26	1	46.00	0	0.00	45.25	1	20,339	0.00%
2022/09/23	3	47.38	6	48.18	47.30	-3	20,358	-0.01%
2022/09/22	0	0.00	2	47.53	47.60	-2	20,396	-0.01%
2022/09/21	10	47.51	1	46.90	46.90	9	20,453	0.04%
2022/09/20	0	0.00	10	48.58	48.50	-10	20,344	-0.05%
2022/09/19	3	48.40	7	48.65	48.45	-4	20,397	-0.02%
2022/09/16	19	48.01	0	0.00	48.25	19	20,579	0.09%
2022/09/15	2	49.03	4	48.60	48.60	-2	20,553	-0.01%
2022/09/14	9	48.97	0	0.00	49.15	9	20,633	0.04%
2022/09/13	5	50.60	0	0.00	50.50	5	20,251	0.02%
2022/09/12	2	51.85	13	51.95	51.60	-11	20,199	-0.05%
2022/09/08	3	51.20	12	51.37	51.40	-9	20,424	-0.04%
2022/09/07	5	50.14	2	50.20	50.20	3	20,598	0.01%
2022/09/06	14	50.56	7	52.27	50.30	7	20,848	0.03%
2022/09/05	0	0.00	9	51.60	51.70	-9	20,563	-0.04%
2022/09/02	1	51.20	1	50.80	50.50	0	20,388	0.00%
2022/09/01	25	51.34	0	0.00	50.70	25	20,511	0.12%
2022/08/31	7	52.94	4	52.80	52.70	3	20,509	0.01%
2022/08/30	18	53.02	30	53.17	53.40	-12	20,767	-0.06%
2022/08/29	18	50.28	15	51.11	51.70	3	20,825	0.01%
2022/08/26	6	52.03	16	52.56	52.40	-10	20,422	-0.05%
2022/08/25	2	51.25	4	51.20	50.90	-2	20,349	-0.01%
2022/08/24	1	50.50	3	50.73	50.60	-2	20,530	-0.01%
2022/08/23	1	50.30	1	50.00	50.00	0	20,487	0.00%
2022/08/22	1	49.85	5	50.26	50.00	-4	20,561	-0.02%
2022/08/19	0	0.00	8	50.12	50.30	-8	20,739	-0.04%
2022/08/18	7	48.98	5	49.50	49.55	2	20,715	0.01%
2022/08/17	17	49.86	4	49.05	48.80	13	20,751	0.06%
2022/08/16	1	51.90	2	51.70	52.00	-1	20,481	0.00%
2022/08/15	2	51.20	0	0.00	51.00	2	20,407	0.01%
2022/08/12	3	51.53	2	51.30	51.10	1	20,771	0.00%
2022/08/11	6	51.70	4	51.20	50.90	2	21,178	0.01%
2022/08/10	4	50.80	3	51.27	51.20	1	21,436	0.00%
2022/08/09	7	50.54	8	50.76	50.70	-1	21,796	0.00%
2022/08/08	2	50.25	14	50.20	50.70	-12	22,056	-0.05%
2022/08/05	30	49.14	32	49.46	49.15	-2	22,060	-0.01%
2022/08/04	18	48.36	16	48.64	48.55	2	21,423	0.01%
2022/08/03	4	47.16	8	48.04	48.45	-4	21,273	-0.02%
2022/08/02	1	47.55	1	47.55	47.55	0	21,266	0.00%
2022/07/29	0	0.00	14	48.44	48.70	-14	21,701	-0.06%
2022/07/28	6	48.09	6	48.31	47.65	0	21,938	0.00%
2022/07/27	1	47.50	8	48.13	48.10	-7	21,884	-0.03%
2022/07/26	8	48.28	7	48.31	47.95	1	21,804	0.00%
2022/07/25	0	0.00	7	48.50	48.90	-7	21,976	-0.03%
2022/07/22	5	48.85	17	49.34	49.10	-12	22,002	-0.05%
2022/07/21	9	48.89	10	49.18	49.35	-1	22,092	0.00%
2022/07/20	13	50.29	13	50.15	49.70	0	22,151	0.00%
2022/07/19	10	49.42	18	49.69	49.65	-8	21,948	-0.04%
2022/07/18	9	48.93	6	48.96	48.80	3	21,669	0.01%
2022/07/15	44	48.25	52	48.17	48.50	-8	21,507	-0.04%
2022/07/14	4	45.39	19	46.59	47.00	-15	21,021	-0.07%
2022/07/13	11	44.12	2	44.15	44.15	9	20,835	0.04%
2022/07/12	0	0.00	3	43.35	42.55	-3	20,926	-0.01%
2022/07/11	2	43.95	3	44.00	43.90	-1	21,110	0.00%
2022/07/08	2	44.60	1	44.40	44.20	1	21,589	0.00%
2022/07/07	4	42.20	13	43.91	43.80	-9	21,699	-0.04%
2022/07/06	8	42.65	5	43.31	41.95	3	21,471	0.01%
2022/07/04	3	41.38	0	0.00	41.10	3	21,513	0.01%
2022/07/01	10	41.00	0	0.00	41.00	10	21,857	0.05%
2022/06/30	17	43.49	1	43.75	43.40	16	21,931	0.07%
2022/06/29	15	44.23	7	44.41	44.55	8	22,013	0.04%
2022/06/28	28	45.16	5	45.00	45.00	23	22,163	0.10%
2022/06/27	9	46.48	7	46.59	46.50	2	22,719	0.01%
2022/06/24	12	46.21	34	46.31	46.20	-22	23,509	-0.09%
2022/06/23	7	44.76	12	45.35	45.25	-5	23,990	-0.02%
2022/06/22	23	44.48	9	44.57	44.60	14	24,797	0.06%
2022/06/21	2	45.65	5	45.91	46.20	-3	25,328	-0.01%
2022/06/20	5	45.55	5	45.71	44.45	0	25,835	0.00%
2022/06/17	44	45.89	17	46.34	45.90	27	26,249	0.10%
2022/06/16	32	48.36	10	48.43	47.60	22	26,095	0.08%
2022/06/15	12	48.68	18	48.99	48.25	-6	26,077	-0.02%
2022/06/14	2	47.40	9	48.08	48.15	-7	25,788	-0.03%
2022/06/13	31	46.84	26	47.48	47.35	5	25,599	0.02%
2022/06/10	1	47.50	11	48.20	47.90	-10	25,651	-0.04%
2022/06/09	28	48.03	11	48.07	47.90	17	25,693	0.07%
2022/06/08	23	49.50	16	49.58	49.10	7	25,438	0.03%
2022/06/07	18	49.54	17	49.71	49.65	1	24,948	0.00%
2022/06/06	4	48.55	3	48.28	48.15	1	24,371	0.00%
2022/06/02	4	49.03	15	49.05	48.55	-11	24,363	-0.05%
2022/06/01	1	48.20	11	48.55	48.40	-10	24,200	-0.04%
2022/05/27	12	47.86	0	0.00	47.30	12	24,116	0.05%
2022/05/26	5	48.53	5	48.30	48.00	0	24,115	0.00%
2022/05/25	5	48.62	3	48.72	48.60	2	24,260	0.01%
2022/05/24	6	48.20	6	48.51	47.95	0	24,349	0.00%
2022/05/23	5	48.66	5	48.22	48.05	0	24,164	0.00%
2022/05/20	10	48.78	8	48.85	48.80	2	24,409	0.01%
2022/05/19	4	47.46	14	47.94	49.00	-10	24,298	-0.04%
2022/05/18	14	48.02	13	47.86	48.05	1	24,273	0.00%
2022/05/17	3	45.75	9.5	46.77	47.35	-6.5	25,201	-0.03%
2022/05/16	32	45.44	35	45.76	45.40	-3	25,278	-0.01%
2022/05/13	7	44.33	8	44.18	45.10	-1	25,197	0.00%
2022/05/12	6	41.55	9	41.72	41.00	-3	24,680	-0.01%
2022/05/11	6	41.33	9	41.99	42.35	-3	24,631	-0.01%
2022/05/10	5	42.07	2	42.25	42.30	3	24,503	0.01%
2022/05/09	2	42.00	6	42.03	41.70	-4	24,486	-0.02%
2022/05/06	7	43.15	16	43.04	43.10	-9	24,368	-0.04%
2022/05/05	16	46.66	12	46.55	45.50	4	23,989	0.02%
2022/05/04	6	46.30	21	46.25	46.25	-15	23,651	-0.06%
2022/05/03	24	46.20	25	45.92	46.30	-1	23,697	0.00%
2022/04/29	11	46.71	14	46.60	45.85	-3	23,688	-0.01%
2022/04/28	14	45.41	10	45.41	45.10	4	23,486	0.02%
2022/04/27	13	45.32	39	45.62	45.90	-26	23,427	-0.11%
2022/04/26	45	46.09	10	45.75	46.65	35	23,361	0.15%
2022/04/25	10	45.35	134	44.95	44.55	-124	23,161	-0.54%	大賣/鉅額交易
2022/04/22	130.3	47.53	5	47.60	47.55	125.3	23,125	0.54%	大買/鉅額交易
2022/04/21	44	47.78	53	47.95	48.00	-9	23,063	-0.04%
2022/04/20	22	47.56	21	47.77	47.35	1	22,897	0.00%
2022/04/19	14	47.85	12	48.01	47.55	2	22,739	0.01%
2022/04/18	11	46.94	0	0.00	46.70	11	22,448	0.05%
2022/04/15	5	46.80	155	47.24	47.05	-150	22,259	-0.67%	大賣/鉅額交易
2022/04/14	54	46.95	23	47.52	48.00	31	22,132	0.14%
2022/04/13	117	45.89	14	45.77	46.15	103	21,664	0.48%	大買/鉅額交易
2022/04/12	3	43.98	8	44.81	44.15	-5	21,756	-0.02%
2022/04/11	7.2	44.94	14.2	44.53	44.35	-7	21,667	-0.03%
2022/04/08	3	46.22	1.3	46.92	46.65	1.7	21,313	0.01%
2022/04/07	4	47.51	0	0.00	45.90	4	21,147	0.02%
2022/04/06	11	49.26	8	48.84	49.15	3	20,803	0.01%
2022/04/01	1	48.15	7	48.44	48.45	-6	20,605	-0.03%
2022/03/31	26	48.61	14	48.59	48.30	12	20,442	0.06%
2022/03/30	16.5	49.45	11	49.34	49.50	5.5	20,275	0.03%
2022/03/29	28	51.25	220	52.04	49.95	-192	19,787	-0.97%	大賣/鉅額交易
2022/03/28	16	52.45	9	52.74	52.80	7	19,013	0.04%
2022/03/25	20	52.01	29	52.12	53.00	-9	18,276	-0.05%
2022/03/24	23	50.26	19	50.75	51.00	4	17,250	0.02%
2022/03/23	35	49.24	42	49.04	49.40	-7	16,494	-0.04%
2022/03/22	10	48.12	6	47.64	48.35	4	16,024	0.02%
2022/03/21	9	46.71	4	46.48	46.40	5	15,591	0.03%
2022/03/18	209	45.93	2	45.28	46.60	207	15,570	1.33%	大買/鉅額交易
2022/03/17	2	44.70	2	44.80	44.80	0	15,254	0.00%
2022/03/16	0	0.00	2	44.20	43.50	-2	15,193	-0.01%
2022/03/15	10	44.23	10	43.49	43.35	0	15,253	0.00%
2022/03/14	8	45.06	15	45.05	45.00	-7	15,205	-0.05%
2022/03/10	1	44.35	10	44.60	44.10	-9	15,528	-0.06%
2022/03/09	4	43.50	14	43.30	43.40	-10	15,466	-0.06%
2022/03/08	0	0.00	2	43.45	43.35	-2	15,382	-0.01%
2022/03/07	9	44.90	12	44.48	44.60	-3	15,351	-0.02%
2022/03/04	2	46.50	2	46.50	46.50	0	15,270	0.00%
2022/03/03	14	47.21	3	46.70	46.70	11	15,290	0.07%
2022/03/02	7	47.79	6	47.64	47.80	1	15,107	0.01%
2022/03/01	16	48.23	6	48.39	48.35	10	15,086	0.07%
2022/02/25	7	48.07	12	47.92	47.85	-5	14,877	-0.03%
2022/02/24	2	46.85	7	46.34	46.00	-5	14,762	-0.03%
2022/02/23	14	48.01	1	47.85	47.90	13	14,602	0.09%
2022/02/22	4	47.59	26	47.66	48.40	-22	15,422	-0.14%
2022/02/21	12	48.30	12	48.49	47.95	0	15,664	0.00%
2022/02/18	10	48.32	10	48.59	48.65	0	15,319	0.00%
2022/02/17	11	47.80	18	48.16	47.90	-7	14,747	-0.05%
2022/02/16	38	46.06	40	46.34	46.70	-2	13,427	-0.01%
2022/02/15	16	45.53	33	45.44	45.45	-17	12,791	-0.13%
2022/02/14	7	43.66	7	44.00	44.00	0	12,458	0.00%
2022/02/11	6	44.48	8	44.58	44.50	-2	12,431	-0.02%
2022/02/10	7	44.31	8	44.54	44.60	-1	12,459	-0.01%
2022/02/09	2	44.63	4	44.95	44.60	-2	12,543	-0.02%
2022/02/08	2	43.75	2	43.93	44.00	0	12,701	0.00%
2022/02/07	1	42.65	1	42.80	43.25	0	12,787	0.00%
2022/01/26	1	42.00	1	42.00	42.00	0	12,923	0.00%
2022/01/25	1	43.00	1	42.20	42.10	0	13,327	0.00%
2022/01/24	4.5	42.98	4	43.26	43.40	0.5	13,863	0.00%
2022/01/21	6	43.92	9	44.05	43.60	-3	14,032	-0.02%
2022/01/20	9	44.31	19	44.45	44.45	-10	14,260	-0.07%
2022/01/19	3	43.78	5	44.04	44.20	-2	14,269	-0.01%
2022/01/18	3	43.85	3	43.90	43.70	0	14,060	0.00%
2022/01/17	3	43.67	17	43.72	43.85	-14	13,939	-0.10%
2022/01/14	16	41.33	0	0.00	42.20	16	13,773	0.12%
2022/01/11	2	41.90	2	42.35	42.35	0	13,926	0.00%
2022/01/07	0	0.00	1	42.10	42.10	-1	13,890	-0.01%
2022/01/05	2	43.73	10	44.83	42.95	-8	13,642	-0.06%
2022/01/04	0	0.00	3	44.43	44.40	-3	13,201	-0.02%
2022/01/03	2	43.85	10	43.60	43.80	-8	13,172	-0.06%
2021/12/28	1	44.35	0	0.00	44.00	1	13,113	0.01%
2021/12/27	6	44.08	7	44.04	44.10	-1	13,067	-0.01%
2021/12/24	6	43.91	3	43.72	43.90	3	13,070	0.02%
2021/12/23	6	44.10	13	43.92	44.05	-7	12,935	-0.05%
2021/12/22	14	43.63	4	43.51	43.55	10	12,839	0.08%
2021/12/20	1	42.65	1.3	42.83	43.00	-0.3	12,758	0.00%
2021/12/17	4	42.65	5	42.73	42.65	-1	12,765	-0.01%
2021/12/16	2	43.15	18	43.03	43.10	-16	12,755	-0.13%
2021/12/14	12	42.55	12	42.43	42.55	0	12,576	0.00%
2021/12/13	0	0.00	2	42.03	41.70	-2	12,424	-0.02%
2021/12/10	1	41.80	0	0.00	41.70	1	12,603	0.01%
2021/12/09	3	42.57	0	0.00	42.45	3	12,557	0.02%
2021/12/08	1	42.85	0	0.00	42.50	1	12,551	0.01%
2021/12/07	11	43.31	6	42.70	42.50	5	12,431	0.04%
2021/12/06	6	42.40	7	42.85	42.90	-1	12,114	-0.01%
2021/12/03	0	0.00	2.5	41.27	41.20	-2.5	11,940	-0.02%
2021/12/02	1	40.95	0	0.00	40.55	1	11,955	0.01%
2021/12/01	1	41.20	0	0.00	41.20	1	11,916	0.01%
2021/11/30	3	42.05	2	41.90	41.60	1	11,766	0.01%
2021/11/29	3	40.98	1	41.20	41.05	2	11,702	0.02%
2021/11/26	0	0.00	12	41.06	41.00	-12	11,609	-0.10%
2021/11/25	0	0.00	2	42.30	42.00	-2	11,541	-0.02%
2021/11/24	5	42.00	2	42.00	42.30	3	11,748	0.03%
2021/11/23	22	42.61	1	42.05	42.00	21	11,658	0.18%
2021/11/22	7	43.69	7	43.73	43.30	0	11,460	0.00%
2021/11/19	26	44.40	11	44.13	43.00	15	11,343	0.13%
2021/11/18	28	43.77	34	43.60	43.80	-6	10,405	-0.06%
2021/11/17	1	41.50	5	41.55	41.50	-4	9,757	-0.04%
2021/11/16	2	42.25	2	42.00	41.60	0	9,756	0.00%
2021/11/15	0	0.00	4	42.20	42.10	-4	9,725	-0.04%
2021/11/11	5	41.71	0	0.00	41.30	5	9,614	0.05%
2021/11/10	1	41.85	0	0.00	42.05	1	9,626	0.01%
2021/11/09	0	0.00	10	41.79	41.50	-10	9,789	-0.10%
2021/11/08	11	41.89	1	41.35	41.40	10	9,746	0.10%
2021/11/05	37	41.91	24	41.93	41.80	13	9,736	0.13%
2021/11/04	1	40.95	0	0.00	40.70	1	9,607	0.01%
2021/11/02	28	42.54	291	40.51	40.40	-263	9,872	-2.66%	大賣/鉅額交易
2021/11/01	285	42.36	15	41.96	42.40	270	9,574	2.82%	大買/鉅額交易
2021/10/29	0	0.00	1	40.70	40.35	-1	9,222	-0.01%
2021/10/28	1	40.25	1	40.75	40.15	0	9,320	0.00%
2021/10/27	1	39.30	3	39.48	39.60	-2	9,083	-0.02%
2021/10/26	1	38.90	0	0.00	38.65	1	9,218	0.01%
2021/10/22	1	38.20	2	38.33	38.75	-1	9,785	-0.01%
2021/10/20	6	38.11	4	38.58	38.70	2	10,465	0.02%
2021/10/19	0	0.00	1	37.95	37.85	-1	10,656	-0.01%
2021/10/18	0.3	37.40	0	0.00	37.05	0.3	10,778	0.00%
2021/10/15	1	37.30	2	37.30	37.15	-1	11,089	-0.01%
2021/10/14	0	0.00	1	36.50	36.05	-1	11,338	-0.01%
2021/10/13	2	36.03	0	0.00	36.05	2	11,732	0.02%
2021/10/12	0	0.00	1	37.35	37.10	-1	12,069	-0.01%
2021/10/08	3	37.40	4	37.68	37.60	-1	13,040	-0.01%
2021/10/07	1	37.20	3	37.07	37.05	-2	14,988	-0.01%
2021/10/06	1	36.70	3	37.00	36.35	-2	17,470	-0.01%
2021/10/05	0	0.00	1	36.00	35.90	-1	17,701	-0.01%
2021/10/01	8	35.93	3	36.07	35.55	5	18,639	0.03%
2021/09/30	0	0.00	7	37.04	37.30	-7	18,795	-0.04%
2021/09/29	3	36.33	0	0.00	36.30	3	19,035	0.02%
2021/09/28	1	37.55	3	38.48	37.60	-2	19,216	-0.01%
2021/09/27	1	38.00	0	0.00	38.20	1	19,269	0.01%
2021/09/24	1	38.20	2	38.43	38.45	-1	19,406	-0.01%
2021/09/23	3	37.97	2	37.60	37.70	1	19,386	0.01%
2021/09/22	1	37.85	4	38.20	37.85	-3	19,350	-0.02%
2021/09/17	0	0.00	3	38.25	38.50	-3	19,355	-0.02%
2021/09/16	0	0.00	1	37.25	37.55	-1	19,464	-0.01%
2021/09/15	2	37.58	1	37.75	37.20	1	19,804	0.01%
2021/09/14	3	38.35	3	38.30	38.35	0	20,330	0.00%
2021/09/13	3	38.38	0	0.00	38.25	3	20,398	0.01%
2021/09/09	1	39.15	0	0.00	38.95	1	20,679	0.00%
2021/09/08	1	39.00	1	38.25	38.25	0	20,966	0.00%
2021/09/07	1	39.85	1	39.20	39.10	0	21,266	0.00%
2021/09/06	1	39.80	0	0.00	39.80	1	21,286	0.00%
2021/09/03	0	0.00	1	40.65	40.65	-1	21,312	0.00%
2021/09/02	1	40.15	3	41.23	40.05	-2	21,443	-0.01%
2021/09/01	2	40.65	2	40.98	41.00	0	21,357	0.00%
2021/08/31	4	40.88	4	40.84	40.95	0	21,313	0.00%
2021/08/30	13	41.53	7	41.44	40.70	6	21,312	0.03%
2021/08/27	1	40.50	2	40.20	40.20	-1	21,016	0.00%
2021/08/26	3	40.40	2	40.25	40.25	1	21,064	0.00%
2021/08/25	3	40.37	1	40.60	40.60	2	21,121	0.01%
2021/08/24	1	40.60	5	41.20	40.40	-4	21,209	-0.02%
2021/08/23	0	0.00	3.5	40.33	40.35	-3.5	21,053	-0.02%
2021/08/19	7	39.22	0	0.00	38.75	7	21,090	0.03%
2021/08/18	1	39.60	1	38.50	39.60	0	21,120	0.00%
2021/08/17	0	0.00	4	38.85	38.55	-4	21,189	-0.02%
2021/08/16	2	38.40	4	38.83	38.95	-2	21,197	-0.01%
2021/08/13	4.5	39.60	9	39.66	38.65	-4.5	21,055	-0.02%
2021/08/12	0	0.00	2	40.75	40.65	-2	20,844	-0.01%
2021/08/11	10	41.11	4	40.98	40.75	6	20,838	0.03%
2021/08/10	6	41.47	4	41.63	41.20	2	20,749	0.01%
2021/08/09	3	42.73	1	42.90	42.60	2	20,644	0.01%
2021/08/06	8	43.31	20	43.22	43.65	-12	20,597	-0.06%
2021/08/05	9	42.41	7	42.15	42.20	2	20,379	0.01%
2021/08/04	5	41.76	2	42.25	42.20	3	20,574	0.01%
2021/08/03	11	42.19	7	42.76	42.20	4	20,494	0.02%
2021/08/02	2	42.75	1	42.95	42.70	1	20,214	0.00%
2021/07/30	10	43.24	1	43.15	42.80	9	20,256	0.04%
2021/07/29	6	44.37	7	44.55	44.50	-1	20,281	0.00%
2021/07/28	8	44.50	10	43.67	44.75	-2	20,369	-0.01%
2021/07/27	17	46.14	14	46.24	46.10	3	20,172	0.01%
2021/07/26	6	44.61	23	44.45	44.70	-17	19,599	-0.09%
2021/07/23	16	44.85	16	44.56	44.30	0	19,708	0.00%
2021/07/22	23	44.58	8	44.55	44.60	15	19,745	0.08%
2021/07/21	15	44.93	6	44.60	43.70	9	19,601	0.05%
2021/07/20	6	44.74	6	44.88	44.50	0	19,341	0.00%
2021/07/19	8	46.13	1.5	46.57	45.80	6.5	19,070	0.03%
2021/07/16	5	46.48	11	46.19	46.55	-6	18,811	-0.03%
2021/07/15	11	46.84	2	46.48	46.30	9	18,528	0.05%
2021/07/14	34.5	47.01	20	47.14	45.75	14.5	17,675	0.08%
2021/07/13	8	46.23	14.4	45.91	45.95	-6.4	15,747	-0.04%
2021/07/12	12	43.33	8	43.50	43.10	4	13,343	0.03%
2021/07/09	1	42.75	2	43.05	42.80	-1	13,083	-0.01%
2021/07/08	9.4	42.46	9	42.48	43.00	0.4	12,931	0.00%
2021/07/07	1	42.65	2	42.63	42.30	-1	12,486	-0.01%
2021/07/06	0	0.00	5	42.46	42.65	-5	12,380	-0.04%
2021/07/05	7	43.42	7	43.29	43.30	0	12,494	0.00%
2021/07/02	5	42.73	5	42.39	42.70	0	12,707	0.00%
2021/07/01	0	0.00	1	42.75	42.10	-1	12,888	-0.01%
2021/06/28	16	41.82	3	42.15	42.15	13	12,915	0.10%
2021/06/25	0	0.00	3	42.15	42.00	-3	12,959	-0.02%
2021/06/24	10	42.41	7	42.49	42.25	3	12,962	0.02%
2021/06/23	12	42.69	11.2	42.87	43.40	0.8	12,804	0.01%
2021/06/22	0.2	40.30	1	40.30	40.20	-0.8	12,204	-0.01%
2021/06/21	2	39.75	2	39.83	39.40	0	12,196	0.00%
2021/06/18	5	41.50	4	41.18	40.55	1	12,106	0.01%
2021/06/17	3	41.23	3	41.17	41.00	0	11,999	0.00%
2021/06/16	5	41.23	2	40.25	41.05	3	11,813	0.03%
2021/06/15	0	0.00	1	39.40	39.20	-1	11,597	-0.01%
2021/06/11	1	38.90	0	0.00	38.80	1	11,685	0.01%
2021/06/09	2	38.35	0	0.00	38.30	2	11,816	0.02%
2021/06/07	1	38.45	1	38.20	38.10	0	12,237	0.00%
2021/06/04	0	0.00	1	38.50	38.80	-1	12,263	-0.01%
2021/06/02	3	38.93	0	0.00	38.75	3	12,440	0.02%
2021/06/01	1	39.80	6	39.55	39.45	-5	12,471	-0.04%
2021/05/31	1	38.10	1	38.40	38.40	0	12,385	0.00%
2021/05/27	1	37.40	30	37.40	37.50	-29	12,357	-0.23%
2021/05/25	0	0.00	2	36.70	36.70	-2	12,263	-0.02%
2021/05/24	0	0.00	1	35.40	35.40	-1	12,192	-0.01%
2021/05/21	4	35.40	0	0.00	35.00	4	12,207	0.03%
2021/05/20	0	0.00	3	35.60	35.45	-3	12,346	-0.02%
2021/05/18	0	0.00	1	35.30	35.60	-1	12,440	-0.01%
2021/05/17	0	0.00	1	32.70	33.25	-1	12,492	-0.01%
2021/05/12	1	33.15	3	35.45	33.60	-2	12,209	-0.02%
2021/05/11	0	0.00	5	37.66	36.40	-5	11,932	-0.04%
2021/05/10	1	38.90	0	0.00	38.85	1	11,839	0.01%
2021/05/07	0	0.00	4	39.25	39.65	-4	11,902	-0.03%
2021/05/06	5	38.54	2	37.68	37.60	3	11,827	0.03%
2021/05/05	35	39.38	0	0.00	38.70	35	11,586	0.30%
2021/05/04	20	41.80	20	40.60	40.00	0	11,588	0.00%
2021/05/03	2	42.63	2	42.28	41.80	0	11,775	0.00%
2021/04/29	9	43.53	7	43.67	43.35	2	11,697	0.02%
2021/04/28	2	43.80	17	43.31	43.75	-15	11,604	-0.13%
2021/04/27	1	42.75	1	42.90	42.50	0	11,475	0.00%
2021/04/26	2	42.45	8	42.44	42.45	-6	11,519	-0.05%
2021/04/23	0	0.00	2	42.30	42.40	-2	11,637	-0.02%
2021/04/22	2	42.78	0	0.00	42.00	2	12,120	0.02%
2021/04/21	2	42.80	1	42.80	42.75	1	12,731	0.01%
2021/04/20	5	43.09	2	43.35	43.20	3	12,849	0.02%
2021/04/19	10	42.77	0	0.00	42.75	10	12,869	0.08%
2021/04/16	1	42.45	1	42.50	42.50	0	12,819	0.00%
2021/04/15	3	42.38	3	42.50	42.50	0	12,960	0.00%
2021/04/14	1	42.70	21	42.51	42.10	-20	13,048	-0.15%
2021/04/13	2	43.05	1	43.20	42.75	1	13,219	0.01%
2021/04/12	1	43.35	1	43.60	43.30	0	13,260	0.00%
2021/04/09	23	44.20	1	44.30	43.80	22	13,368	0.16%
2021/04/08	2	44.90	15	44.92	45.25	-13	13,092	-0.10%
2021/04/07	15	42.93	17	43.94	44.50	-2	12,668	-0.02%
2021/04/01	10	42.85	117	42.80	42.70	-107	12,548	-0.85%	大賣/鉅額交易
2021/03/30	1	43.10	1	43.30	43.15	0	12,456	0.00%
2021/03/29	15	43.69	1	44.10	43.50	14	12,466	0.11%
2021/03/26	0	0.00	35	43.68	43.55	-35	12,456	-0.28%
2021/03/22	18	42.87	0	0.00	42.95	18	12,656	0.14%
2021/03/19	6	42.70	4	42.78	43.00	2	12,852	0.02%
2021/03/18	0	0.00	1	42.90	43.15	-1	12,934	-0.01%
2021/03/17	5	42.60	0	0.00	42.25	5	13,209	0.04%
2021/03/15	8	42.83	0	0.00	42.75	8	13,882	0.06%
2021/03/12	0	0.00	2	43.05	42.75	-2	14,095	-0.01%
2021/03/11	2	42.40	0	0.00	42.30	2	14,223	0.01%
2021/03/10	30	42.40	30	42.20	42.15	0	14,546	0.00%
2021/03/09	1	42.00	14	42.25	42.25	-13	14,756	-0.09%
2021/03/08	0	0.00	0	43.45	42.40	0	14,970	0.00%
2021/03/05	30	43.00	10	43.00	42.90	20	15,179	0.13%
2021/03/04	1	43.95	1	43.90	43.50	0	15,588	0.00%
2021/03/03	1	43.60	1	44.00	43.90	0	16,233	0.00%
2021/03/02	0	0.00	1	44.05	43.60	-1	16,666	-0.01%
2021/02/24	21	44.96	27	44.05	44.05	-6	17,573	-0.03%
2021/02/23	20	44.83	20	44.75	44.75	0	17,586	0.00%
2021/02/22	30	44.92	25	45.00	45.00	5	17,692	0.03%
2021/02/19	6	43.94	4	44.05	44.35	2	17,644	0.01%
2021/02/18	0	0.00	2	44.00	43.95	-2	17,771	-0.01%
2021/02/17	11	44.12	8	43.93	43.85	3	17,898	0.02%
2021/02/05	30	42.65	34	43.40	43.40	-4	17,998	-0.02%
2021/02/04	0	0.00	1	42.30	42.15	-1	18,487	-0.01%
2021/02/03	2	41.98	1	42.00	41.95	1	18,648	0.01%
2021/02/02	11	42.11	0	0.00	42.00	11	18,874	0.06%
2021/02/01	31	41.89	32	41.65	41.90	-1	19,014	-0.01%
2021/01/28	3	43.13	6	43.05	43.15	-3	19,193	-0.02%
2021/01/27	31	43.60	30	43.85	43.80	1	19,271	0.01%
2021/01/26	1	43.75	0	0.00	43.75	1	19,254	0.01%
2021/01/25	22	45.07	19	44.94	44.95	3	19,103	0.02%
2021/01/22	4	44.15	5	43.10	44.15	-1	18,774	-0.01%
2021/01/20	4	42.90	0	0.00	42.65	4	18,800	0.02%
2021/01/19	0	0.00	1	44.00	43.75	-1	18,607	-0.01%
2021/01/18	5	44.16	0	0.00	44.15	5	18,593	0.03%
2021/01/15	10	46.19	9	46.33	44.80	1	18,601	0.01%
2021/01/14	36	45.96	40	46.36	46.70	-4	18,293	-0.02%
2021/01/13	0	0.00	2	44.90	44.90	-2	17,949	-0.01%
2021/01/12	2	44.35	0	0.00	43.85	2	18,092	0.01%
2021/01/11	4	44.90	0	0.00	44.90	4	18,612	0.02%
2021/01/08	21	44.61	62	44.54	44.75	-41	18,733	-0.22%
2021/01/07	11	44.37	4	44.40	44.40	7	18,611	0.04%
2021/01/06	36	45.01	4	45.16	44.50	32	18,624	0.17%
2021/01/05	2	44.50	3	45.02	44.95	-1	18,417	-0.01%
2021/01/04	4	43.70	2	44.43	44.60	2	18,456	0.01%
2020/12/31	2	43.50	1	43.65	43.50	1	18,705	0.01%
2020/12/30	1	43.35	5	43.45	43.50	-4	18,822	-0.02%
2020/12/29	5	43.40	13	43.27	43.15	-8	19,498	-0.04%
2020/12/28	6	43.71	0	0.00	43.70	6	19,815	0.03%
2020/12/25	5	44.00	1	43.90	43.75	4	19,983	0.02%
2020/12/24	1	43.95	6	44.02	43.75	-5	20,069	-0.02%
2020/12/23	1	43.15	0	0.00	43.20	1	20,155	0.00%
2020/12/22	4	43.90	0	0.00	43.15	4	20,428	0.02%
2020/12/21	1	43.80	0	0.00	43.90	1	20,608	0.00%
2020/12/18	5	44.44	0	0.00	44.15	5	20,573	0.02%
2020/12/17	4	44.41	1	44.45	44.50	3	20,678	0.01%
2020/12/16	3	44.20	3	44.20	44.40	0	20,705	0.00%
2020/12/14	2	44.13	0	0.00	44.15	2	20,435	0.01%
2020/12/11	8	44.04	4	44.28	44.35	4	20,484	0.02%
2020/12/10	3	46.23	5	46.45	45.50	-2	20,316	-0.01%
2020/12/09	6	47.47	7	48.21	47.20	-1	20,238	0.00%
2020/12/08	4	47.30	28	47.79	47.85	-24	20,205	-0.12%
2020/12/07	12	47.59	10	47.59	47.35	2	20,647	0.01%
2020/12/04	22	46.78	6	46.76	47.20	16	20,442	0.08%
2020/12/03	8	47.73	52	47.57	47.60	-44	20,121	-0.22%
2020/12/02	56	47.88	0	0.00	47.45	56	20,090	0.28%
2020/12/01	1	47.35	6	48.17	48.20	-5	19,979	-0.03%
2020/11/30	6	48.83	13	49.28	48.05	-7	19,938	-0.04%
2020/11/27	9	48.07	5	48.04	48.40	4	19,702	0.02%
2020/11/26	0	0.00	10	47.35	47.45	-10	19,443	-0.05%
2020/11/25	11	46.25	3	46.20	45.75	8	19,207	0.04%
2020/11/24	12	47.36	12	47.86	46.85	0	19,061	0.00%
2020/11/23	1	46.70	2	46.95	46.75	-1	18,805	-0.01%
2020/11/19	0	0.00	4	47.03	46.50	-4	19,129	-0.02%
2020/11/18	1	46.45	0	0.00	46.35	1	19,335	0.01%
2020/11/17	8	47.13	5	47.04	46.65	3	19,912	0.02%
2020/11/16	3	47.17	4	46.85	46.80	-1	20,442	0.00%
2020/11/13	2	46.60	6	46.89	46.70	-4	20,731	-0.02%
2020/11/12	59	47.33	43	47.00	46.90	16	20,835	0.08%
2020/11/11	0	0.00	5	45.83	45.85	-5	20,461	-0.02%
2020/11/10	4	45.25	0	0.00	44.90	4	20,732	0.02%
2020/11/09	3	45.42	11	45.22	45.25	-8	21,800	-0.04%
2020/11/06	37	45.34	31	45.95	45.30	6	22,576	0.03%
2020/11/05	2	44.10	3	44.70	44.70	-1	23,229	0.00%
2020/11/04	2	43.45	2	43.40	43.80	0	24,048	0.00%
2020/11/03	30	43.80	31	43.85	43.75	-1	24,687	0.00%
2020/11/02	0	0.00	1	43.10	43.25	-1	25,601	0.00%
2020/10/30	0	0.00	3	43.55	43.55	-3	27,081	-0.01%
2020/10/29	33	44.47	32	43.64	44.55	1	27,382	0.00%
2020/10/28	30	44.40	30	45.15	44.55	0	27,423	0.00%
2020/10/27	7	45.89	11	45.63	45.60	-4	27,518	-0.01%
2020/10/26	1	45.75	0	0.00	45.70	1	27,982	0.00%
2020/10/22	3	46.23	22	46.79	47.00	-19	28,204	-0.07%
2020/10/21	25	46.95	7	47.04	46.35	18	28,313	0.06%
2020/10/20	64	46.68	65	46.26	46.25	-1	28,481	0.00%
2020/10/19	11	46.15	22	46.66	46.80	-11	28,705	-0.04%
2020/10/16	6	44.89	1	45.00	43.60	5	28,456	0.02%
2020/10/15	1	45.50	0	0.00	45.10	1	29,164	0.00%
2020/10/14	8	45.55	7	45.59	45.05	1	29,634	0.00%
2020/10/13	35	45.55	30	44.80	45.70	5	29,856	0.02%
2020/10/12	71	46.60	68.3	45.40	45.30	2.7	30,054	0.01%
2020/10/08	11	46.33	2	46.20	46.30	9	30,053	0.03%
2020/10/07	3	44.60	10	44.69	44.90	-7	29,831	-0.02%
2020/10/06	15	44.01	21	43.36	45.00	-6	29,996	-0.02%
2020/10/05	3	42.02	1	42.20	42.90	2	29,823	0.01%
2020/09/30	10	40.70	1	40.50	40.75	9	29,671	0.03%
2020/09/29	0	0.00	3	41.73	41.55	-3	29,783	-0.01%
2020/09/28	2	42.05	2	41.60	41.85	0	30,098	0.00%
2020/09/25	7	41.77	11	42.95	41.15	-4	30,399	-0.01%
2020/09/23	30	45.30	34	45.96	45.00	-4	30,640	-0.01%
2020/09/22	3	45.97	40	45.86	45.70	-37	30,888	-0.12%
2020/09/21	17	46.95	2	46.60	47.25	15	31,357	0.05%
2020/09/18	6	46.98	0	0.00	46.95	6	31,337	0.02%
2020/09/17	2	47.10	5	47.39	47.00	-3	31,523	-0.01%
2020/09/16	29	47.52	4	47.53	47.05	25	31,661	0.08%
2020/09/15	1	47.25	1	47.50	47.50	0	31,599	0.00%
2020/09/14	7	47.29	8	46.95	46.60	-1	31,791	0.00%
2020/09/11	1	46.55	4	47.31	47.30	-3	32,083	-0.01%
2020/09/10	205	46.67	233	47.08	46.25	-28	32,395	-0.09%	大買/大賣/
2020/09/09	0	0.00	5	44.90	45.15	-5	31,771	-0.02%
2020/09/08	37	44.31	30	44.60	44.05	7	31,868	0.02%
2020/09/07	6	45.15	1	45.20	44.40	5	32,136	0.02%
2020/09/04	1	43.60	0	0.00	44.80	1	32,370	0.00%
2020/09/03	0	0.00	5	44.40	44.40	-5	32,591	-0.02%
2020/09/02	4	45.00	5	45.38	45.00	-1	32,629	0.00%
2020/09/01	31	45.12	0	0.00	45.40	31	32,858	0.09%
2020/08/31	12	43.84	0	0.00	43.65	12	32,742	0.04%
2020/08/27	21	44.13	23	44.28	43.80	-2	33,321	-0.01%
2020/08/26	3	44.03	0	0.00	44.35	3	33,705	0.01%
2020/08/25	2.1	45.27	5	45.16	45.05	-2.9	33,837	-0.01%
2020/08/24	2	45.13	3	45.12	45.45	-1	33,911	0.00%
2020/08/21	13	45.26	12	45.20	45.15	1	34,534	0.00%
2020/08/20	14	44.81	21	45.23	44.05	-7	34,238	-0.02%
2020/08/19	5	48.78	8	47.70	47.70	-3	33,907	-0.01%
2020/08/18	10	49.58	3	49.50	49.15	7	33,793	0.02%
2020/08/17	3.1	50.04	4	50.39	50.20	-0.9	33,918	0.00%
2020/08/14	3	50.47	1	49.50	50.50	2	34,313	0.01%
2020/08/13	111	52.65	157	51.03	49.25	-46	34,217	-0.13%	大買/大賣/
2020/08/12	86	53.28	106	53.19	53.10	-20	33,525	-0.06%	大賣/
2020/08/11	4	52.25	16	52.81	52.50	-12	33,359	-0.04%
2020/08/10	35	52.45	23	53.10	51.00	12	33,122	0.04%
2020/08/07	28	53.57	16	53.65	52.80	12	32,895	0.04%
2020/08/06	29	53.23	18	53.67	53.40	11	32,555	0.03%
2020/08/05	42	52.74	20	52.67	52.50	22	32,338	0.07%
2020/08/04	9	49.83	4	49.66	49.55	5	31,486	0.02%
2020/07/31	22	48.23	20	48.55	48.50	2	32,031	0.01%
2020/07/30	7	48.69	8	48.60	49.25	-1	32,010	0.00%
2020/07/29	5	46.80	0	0.00	47.25	5	31,895	0.02%
2020/07/28	4	47.01	2	48.50	46.90	2	32,192	0.01%
2020/07/27	47	47.96	10	47.65	47.55	37	32,879	0.11%
2020/07/24	98	49.98	103	48.46	48.40	-5	33,427	-0.01%	大賣/
2020/07/23	80	50.13	82	50.29	50.30	-2	33,217	-0.01%
2020/07/22	6	49.77	6	49.81	49.45	0	33,065	0.00%
2020/07/21	63	49.21	67	49.08	49.00	-4	33,126	-0.01%
2020/07/20	0	0.00	1	48.40	48.40	-1	32,756	0.00%
2020/07/17	11	46.05	11	45.97	45.85	0	32,592	0.00%
2020/07/16	0	0.00	1	46.05	45.45	-1	33,170	0.00%
2020/07/14	2	45.93	0	0.00	45.50	2	33,917	0.01%
2020/07/13	2	44.88	6	45.33	45.40	-4	33,967	-0.01%
2020/07/10	9	46.22	8	46.25	45.15	1	34,161	0.00%
2020/07/09	30	48.85	31	49.00	49.00	-1	34,187	0.00%
2020/07/08	3	49.72	6	49.80	49.80	-3	34,151	-0.01%
2020/07/07	9	49.32	9	49.70	49.35	0	34,128	0.00%
2020/07/06	4	49.70	6	49.93	50.00	-2	34,344	-0.01%
2020/07/03	31	48.40	43	48.51	48.50	-12	34,444	-0.03%
2020/07/02	15	47.58	3	47.97	48.00	12	34,802	0.03%
2020/07/01	72	47.94	66	47.26	47.20	6	34,772	0.02%
2020/06/30	32	47.70	37	47.77	47.70	-5	34,841	-0.01%
2020/06/29	50	46.62	50	46.55	46.70	0	34,695	0.00%
2020/06/24	1	46.40	10	46.98	47.10	-9	34,962	-0.03%
2020/06/23	36	46.65	30	46.00	46.00	6	35,446	0.02%
2020/06/22	21	46.88	25	46.66	46.60	-4	36,010	-0.01%
2020/06/19	26	47.43	22	47.35	47.45	4	36,293	0.01%
2020/06/18	71	46.41	65	47.82	47.85	6	36,159	0.02%
2020/06/17	63	45.99	86	46.18	46.05	-23	35,660	-0.06%
2020/06/16	28	44.78	23	44.80	44.80	5	35,667	0.01%
2020/06/15	10	44.70	12	43.83	43.70	-2	35,849	-0.01%
2020/06/12	59	44.14	57	44.83	45.00	2	36,083	0.01%
2020/06/11	51	44.56	50	46.18	44.50	1	36,124	0.00%
2020/06/10	41	45.90	35	46.05	46.00	6	36,030	0.02%
2020/06/09	27	45.58	25	45.60	45.60	2	36,039	0.01%
2020/06/08	0	0.00	5	45.50	45.25	-5	36,199	-0.01%
2020/06/05	67	44.65	69	44.67	44.25	-2	36,074	-0.01%
2020/06/04	43	45.05	43	44.62	44.60	0	36,091	0.00%
2020/06/03	75	43.91	72	44.03	44.05	3	35,916	0.01%
2020/06/02	21	43.40	14	43.54	43.20	7	35,702	0.02%
2020/06/01	17	42.65	20	43.30	43.20	-3	35,377	-0.01%
2020/05/29	10	42.10	14	41.99	42.00	-4	35,022	-0.01%
2020/05/28	97	42.72	96	42.49	42.10	1	34,916	0.00%
2020/05/27	40	40.91	48	40.80	40.95	-8	34,122	-0.02%
2020/05/26	15	40.62	14	40.75	40.15	1	34,051	0.00%
2020/05/25	0	0.00	1	40.10	40.15	-1	33,907	0.00%
2020/05/22	0	0.00	10	39.60	39.60	-10	33,612	-0.03%
2020/05/21	5	40.13	5	40.22	41.30	0	33,201	0.00%
2020/05/20	1	39.65	11	39.05	39.15	-10	32,618	-0.03%
2020/05/19	8	39.66	6	40.01	39.30	2	32,530	0.01%
2020/05/18	45.1	39.49	43	39.33	38.85	2.1	31,990	0.01%
2020/05/15	1	41.75	2	42.73	42.00	-1	31,299	0.00%
2020/05/14	35	42.17	32	43.92	41.95	3	30,723	0.01%
2020/05/13	2	44.00	1	43.90	44.10	1	30,202	0.00%
2020/05/12	23	43.86	25	44.02	44.25	-2	30,079	-0.01%
2020/05/11	17	43.39	24	43.50	43.00	-7	29,914	-0.02%
2020/05/08	46	41.70	38	41.63	41.55	8	29,380	0.03%
2020/05/07	22	40.41	18	40.96	41.00	4	29,258	0.01%
2020/05/06	31	39.06	33	39.60	39.25	-2	28,739	-0.01%
2020/05/05	32	40.09	25	39.31	39.10	7	28,655	0.02%
2020/05/04	9	39.44	7	39.44	39.50	2	28,432	0.01%
2020/04/30	28	39.01	32	39.06	39.95	-4	28,255	-0.01%
2020/04/29	1	37.55	0	0.00	37.55	1	27,612	0.00%
2020/04/28	1	37.05	11	36.60	36.45	-10	27,050	-0.04%
2020/04/27	6	36.53	17	36.19	36.65	-11	26,985	-0.04%
2020/04/24	7	35.48	25	35.66	35.45	-18	26,688	-0.07%
2020/04/23	25	35.82	19	35.90	35.35	6	26,299	0.02%
2020/04/22	6	35.36	4	35.40	35.70	2	25,993	0.01%
2020/04/21	27	36.78	10	35.97	35.70	17	25,836	0.07%
2020/04/20	19	36.27	9	36.39	36.75	10	25,133	0.04%
2020/04/17	11	35.80	11	35.75	35.40	0	24,815	0.00%
2020/04/15	19	35.52	17	34.63	34.50	2	24,732	0.01%
2020/04/14	10	34.20	15	34.80	34.90	-5	24,488	-0.02%
2020/04/13	4	34.01	5	34.02	33.60	-1	24,494	0.00%
2020/04/10	1	33.85	7	34.19	34.20	-6	24,821	-0.02%
2020/04/09	33	34.93	26	34.42	34.00	7	25,514	0.03%
2020/04/08	71	35.07	78	35.20	35.20	-7	25,418	-0.03%
2020/04/07	359	34.42	344	34.65	34.70	15	24,919	0.06%	大買/大賣/
2020/04/06	31	32.45	31	32.64	32.65	0	24,255	0.00%
2020/03/31	19	31.53	114	31.52	31.25	-95	23,832	-0.40%	大賣/
2020/03/30	108	30.97	2	30.95	31.10	106	23,473	0.45%	大買/鉅額交易
2020/03/27	58	32.02	46	30.84	30.80	12	23,145	0.05%
2020/03/26	20	30.10	5	30.10	31.30	15	22,533	0.07%
2020/03/25	0	0.00	3	29.40	29.40	-3	21,867	-0.01%
2020/03/24	0	0.00	4	26.28	26.75	-4	21,608	-0.02%
2020/03/23	10	24.86	14	24.50	24.50	-4	21,739	-0.02%
2020/03/20	11	25.58	13	25.42	25.85	-2	21,736	-0.01%
2020/03/19	3	23.87	5	23.65	23.50	-2	21,555	-0.01%
2020/03/18	0	0.00	3	28.10	26.10	-3	21,752	-0.01%
2020/03/17	4	28.19	3	27.70	27.70	1	21,544	0.00%
2020/03/16	21	32.60	0	0.00	29.70	21	21,262	0.10%
2020/03/13	7	31.76	0	0.00	32.05	7	21,042	0.03%
2020/03/12	19	36.21	16	36.56	34.75	3	20,873	0.01%
2020/03/11	13	39.61	9	39.94	38.50	4	20,670	0.02%
2020/03/10	2	39.05	2	39.30	38.75	0	20,469	0.00%
2020/03/09	11	40.11	12	39.88	38.90	-1	20,550	0.00%
2020/03/06	3	40.68	7	41.06	41.15	-4	20,496	-0.02%
2020/03/05	12	40.63	20	40.65	40.60	-8	20,648	-0.04%
2020/03/04	7	38.99	7	39.06	39.40	0	20,493	0.00%
2020/03/03	7	40.34	6	40.60	39.70	1	20,513	0.00%
2020/03/02	7	38.91	10	38.79	39.00	-3	20,483	-0.01%
2020/02/27	9	39.93	11	39.28	39.00	-2	20,539	-0.01%
2020/02/26	13	42.60	6	42.90	41.35	7	20,352	0.03%
2020/02/25	7	43.22	10	43.40	43.45	-3	20,386	-0.01%
2020/02/24	1	43.40	3	43.28	43.65	-2	20,577	-0.01%
2020/02/21	2	43.85	5	43.75	43.75	-3	20,871	-0.01%
2020/02/20	1	43.75	12	44.06	44.05	-11	21,172	-0.05%
2020/02/19	2	43.30	3	43.35	42.85	-1	21,259	0.00%
2020/02/18	0	0.00	1	43.00	43.10	-1	21,748	0.00%
2020/02/14	9	43.36	6	43.55	43.10	3	23,240	0.01%
2020/02/13	3	43.88	3	43.90	43.20	0	24,558	0.00%
2020/02/12	21	43.79	17	44.02	44.60	4	25,914	0.02%
2020/02/11	2	41.40	13	41.51	41.85	-11	25,711	-0.04%
2020/02/10	16	39.40	11	39.81	39.75	5	25,801	0.02%
2020/02/07	1	41.25	0	0.00	41.05	1	25,899	0.00%
2020/02/06	4	41.96	4	42.13	42.25	0	26,299	0.00%
2020/02/05	12	41.01	10	41.29	41.20	2	26,896	0.01%
2020/02/04	5	41.19	7	41.30	41.30	-2	27,189	-0.01%
2020/01/30	11	41.97	14	43.51	41.85	-3	28,072	-0.01%
2020/01/20	1	46.50	6	46.46	46.45	-5	28,233	-0.02%
2020/01/17	9	45.80	12	45.77	45.45	-3	28,649	-0.01%
2020/01/16	1	45.55	0	0.00	45.55	1	28,846	0.00%
2020/01/15	3	46.70	2	46.98	46.30	1	28,983	0.00%
2020/01/14	13	46.68	21	46.50	46.80	-8	29,176	-0.03%
2020/01/13	18	46.44	2	46.65	46.35	16	29,078	0.06%
2020/01/10	7	45.13	9	45.57	45.65	-2	29,337	-0.01%
2020/01/09	40	45.11	52	45.32	45.20	-12	29,326	-0.04%
2020/01/08	3	43.45	3	43.28	43.40	0	29,063	0.00%
2020/01/07	32	42.92	30	42.91	43.20	2	29,218	0.01%
2020/01/06	4	42.30	0	0.00	41.65	4	29,767	0.01%
2020/01/03	30	44.43	6	43.85	43.85	24	29,727	0.08%
2020/01/02	0	0.00	1	46.65	47.00	-1	29,685	0.00%
2019/12/31	2	44.90	1	45.10	45.10	1	29,739	0.00%
2019/12/30	0	0.00	2	44.90	44.90	-2	30,178	-0.01%
2019/12/26	10	45.45	2	45.15	45.15	8	31,259	0.03%
2019/12/25	20	46.55	0	0.00	46.40	20	31,405	0.06%
2019/12/24	30	46.38	1	46.40	46.25	29	31,752	0.09%
2019/12/23	35	45.77	4	45.90	45.90	31	31,981	0.10%
2019/12/20	0	0.00	5	46.80	46.80	-5	32,123	-0.02%
2019/12/19	1	46.30	0	0.00	45.90	1	32,661	0.00%
2019/12/18	13	46.44	0	0.00	46.00	13	33,134	0.04%
2019/12/17	1	48.15	1	48.30	47.90	0	33,154	0.00%
2019/12/16	6	46.29	8	47.27	47.90	-2	33,259	-0.01%
2019/12/13	10	46.81	4	46.99	45.80	6	33,304	0.02%
2019/12/12	1	48.10	1	48.80	48.75	0	33,254	0.00%
2019/12/11	4	47.84	4	47.85	47.70	0	33,557	0.00%
2019/12/09	0	0.00	3	47.95	47.75	-3	34,326	-0.01%
2019/12/06	3	47.58	3	47.45	47.45	0	34,645	0.00%
2019/12/05	1	48.00	4	47.76	47.95	-3	35,780	-0.01%
2019/12/04	7	47.44	9	47.14	46.90	-2	37,666	-0.01%
2019/12/03	10	48.79	0	0.00	48.45	10	39,329	0.03%
2019/12/02	7	48.74	8	48.83	49.90	-1	39,620	0.00%
2019/11/29	1	48.75	1	48.95	48.95	0	39,645	0.00%
2019/11/28	2	49.45	0	0.00	49.40	2	39,863	0.01%
2019/11/27	8	50.33	6	50.68	50.00	2	41,176	0.00%
2019/11/26	10	50.54	8	50.46	50.50	2	41,983	0.00%
2019/11/25	0	0.00	2	50.15	49.60	-2	42,057	0.00%
2019/11/22	6	49.25	6	49.27	49.50	0	42,338	0.00%
2019/11/21	4	49.74	1	49.50	49.50	3	42,736	0.01%
2019/11/20	7	49.78	23.2	49.98	50.60	-16.2	43,309	-0.04%
2019/11/19	13	50.75	7	51.59	50.60	6	45,154	0.01%
2019/11/18	3	51.67	4	51.15	51.20	-1	45,711	0.00%
2019/11/15	31	51.90	28	51.88	51.00	3	45,973	0.01%
2019/11/14	38	51.00	38	51.19	52.20	0	46,146	0.00%
2019/11/13	33	50.02	26	50.10	50.90	7	46,986	0.01%
2019/11/12	174	48.25	183	49.07	50.10	-9	47,221	-0.02%	大買/大賣/
2019/11/11	263	46.05	257	46.51	47.05	6	46,232	0.01%	大買/大賣/
2019/11/08	3	43.52	2	44.20	44.70	1	44,678	0.00%
2019/11/07	6	42.86	19	43.11	43.30	-13	44,375	-0.03%
2019/11/06	5	44.43	0	0.00	43.90	5	44,263	0.01%
2019/11/05	7	44.73	6	45.04	45.45	1	43,928	0.00%
2019/11/04	9	44.02	10	44.50	45.00	-1	43,667	0.00%
2019/11/01	10	42.82	5	42.86	43.00	5	43,027	0.01%
2019/10/31	5	42.52	10	42.42	42.75	-5	42,830	-0.01%
2019/10/30	9	40.96	15	40.95	41.80	-6	42,219	-0.01%
2019/10/29	10	41.07	7	40.72	40.75	3	41,778	0.01%
2019/10/28	9	41.77	12	41.21	41.80	-3	41,663	-0.01%
2019/10/25	5	40.30	20	40.68	40.75	-15	41,324	-0.04%
2019/10/24	9	41.52	8	41.40	41.50	1	41,037	0.00%
2019/10/23	2	41.23	5	41.65	41.85	-3	41,300	-0.01%
2019/10/22	2	42.23	2	42.50	40.95	0	42,375	0.00%
2019/10/21	3	41.07	0	0.00	41.30	3	43,052	0.01%
2019/10/18	138	41.15	143	41.38	41.30	-5	43,326	-0.01%	大買/大賣/
2019/10/16	1	41.25	2	41.38	41.30	-1	44,070	0.00%
2019/10/15	6	40.87	6	41.50	40.75	0	43,931	0.00%
2019/10/14	321	40.13	334	41.80	41.20	-13	44,038	-0.03%	大買/大賣/
2019/10/09	31	38.95	0	0.00	38.60	31	43,419	0.07%
2019/10/08	2	38.80	28	38.86	38.95	-26	43,382	-0.06%
2019/10/07	6	38.38	2	38.90	38.15	4	42,489	0.01%
2019/10/04	13	37.79	14	37.80	37.90	-1	41,966	0.00%
2019/10/03	10	37.14	9	37.50	37.70	1	41,536	0.00%
2019/10/02	26	36.89	16	37.15	37.80	10	41,033	0.02%
2019/10/01	2	35.40	2	35.50	35.90	0	40,230	0.00%
2019/09/27	2	34.83	13	34.75	34.75	-11	39,831	-0.03%
2019/09/26	7	36.11	2	36.55	35.60	5	39,393	0.01%
2019/09/25	2	36.03	2	36.18	36.10	0	39,158	0.00%
2019/09/24	5	37.05	12	36.40	35.80	-7	39,255	-0.02%
2019/09/23	10	37.93	5	37.85	37.50	5	38,966	0.01%
2019/09/20	11	37.00	3	37.00	36.85	8	38,463	0.02%
2019/09/19	9	36.84	4	36.78	36.95	5	37,999	0.01%
2019/09/18	9	36.47	30	36.95	36.50	-21	37,726	-0.06%
2019/09/17	30	36.70	11	36.75	36.70	19	37,174	0.05%
2019/09/16	7	36.09	12	36.18	36.25	-5	37,095	-0.01%
2019/09/12	12	36.00	10	35.94	35.85	2	36,562	0.01%
2019/09/11	9	35.42	8	35.62	35.55	1	36,167	0.00%
2019/09/10	11	35.50	5	35.57	35.70	6	35,595	0.02%
2019/09/09	19	36.13	16	36.19	35.55	3	35,065	0.01%
2019/09/06	57	37.56	147	37.50	37.00	-90	34,262	-0.26%	大賣/
2019/09/05	120	35.04	31	35.62	36.60	89	32,356	0.28%	大買/
2019/09/04	16	32.52	22	32.77	33.30	-6	30,454	-0.02%
2019/09/03	23	32.73	30	32.28	32.10	-7	30,089	-0.02%
2019/09/02	13	32.27	9	32.20	32.50	4	29,806	0.01%
2019/08/30	33	32.30	182	32.41	32.10	-149	29,435	-0.51%	大賣/鉅額交易
2019/08/29	149	32.04	62	31.86	32.15	87	28,021	0.31%	大買/
2019/08/28	3	31.20	1	31.25	30.65	2	27,048	0.01%
2019/08/27	25	31.28	19	31.24	30.80	6	26,720	0.02%
2019/08/26	41	31.39	210	31.15	30.95	-169	26,329	-0.64%	大賣/鉅額交易
2019/08/23	31	32.33	34	32.51	32.40	-3	25,684	-0.01%
2019/08/22	266	32.09	81	32.15	32.80	185	24,986	0.74%	大買/鉅額交易
2019/08/21	5	29.65	13	29.98	30.60	-8	22,932	-0.03%
2019/08/20	8	29.28	7	29.60	29.10	1	22,112	0.00%
2019/08/19	14	29.81	2	29.90	29.60	12	21,683	0.06%
2019/08/16	40	29.66	47	29.58	29.50	-7	21,065	-0.03%
2019/08/15	6	28.42	24	28.22	28.60	-18	19,576	-0.09%
2019/08/14	14	27.70	4	27.73	27.50	10	18,507	0.05%
2019/08/13	4	26.41	4	26.60	26.65	0	18,053	0.00%
2019/08/12	1	26.60	1	26.75	26.75	0	18,163	0.00%
2019/08/08	7	26.54	10	26.72	26.85	-3	18,476	-0.02%
2019/08/07	2	26.40	0	0.00	26.25	2	18,360	0.01%
2019/08/06	0	0.00	7	26.21	26.25	-7	18,355	-0.04%
2019/08/05	5	25.60	3	25.50	25.50	2	18,274	0.01%
2019/08/02	2	25.75	1	25.95	26.00	1	18,250	0.01%
2019/08/01	4	26.43	1	26.45	26.40	3	18,095	0.02%
2019/07/30	1	26.05	0	0.00	26.20	1	17,759	0.01%
2019/07/26	3	26.55	4	26.68	26.75	-1	17,716	-0.01%
2019/07/25	2	26.80	2	26.60	27.05	0	17,541	0.00%
2019/07/24	19	26.90	32	26.68	26.35	-13	17,125	-0.08%
2019/07/23	8	28.53	14	28.63	28.20	-6	16,007	-0.04%
2019/07/22	6	28.81	0	0.00	29.00	6	14,988	0.04%
2019/07/19	112	30.00	88	29.78	29.25	24	14,758	0.16%	大買/
2019/07/18	6	28.93	9	28.96	29.05	-3	14,620	-0.02%
2019/07/17	4	28.48	7	28.60	28.70	-3	14,531	-0.02%
2019/07/16	3	28.18	5	28.65	28.60	-2	14,662	-0.01%
2019/07/15	10	27.65	10	28.11	28.20	0	14,314	0.00%
2019/07/12	2	27.05	4	26.85	27.10	-2	14,129	-0.01%
2019/07/11	1	25.85	3	25.98	25.95	-2	14,174	-0.01%
2019/07/10	0	0.00	6	26.33	26.30	-6	14,850	-0.04%
2019/07/09	0	0.00	10	26.30	26.20	-10	15,220	-0.07%
2019/07/05	10	26.77	2	26.80	26.70	8	16,403	0.05%
2019/07/04	1	26.90	9	26.85	26.90	-8	16,726	-0.05%
2019/07/03	1	26.70	0	0.00	26.65	1	16,980	0.01%
2019/07/02	0	0.00	6	26.80	26.65	-6	17,478	-0.03%
2019/07/01	2	26.70	14	26.63	26.60	-12	18,100	-0.07%
2019/06/28	7	26.22	8	26.26	26.05	-1	18,963	-0.01%
2019/06/27	0	0.00	4	25.85	26.00	-4	20,197	-0.02%
2019/06/24	0	0.00	2	25.70	25.80	-2	20,854	-0.01%
2019/06/21	9	26.19	10	26.31	25.95	-1	20,896	0.00%
2019/06/19	2	25.35	0	0.00	25.25	2	20,503	0.01%
2019/06/17	2	25.10	0	0.00	24.95	2	20,649	0.01%
2019/06/14	8	25.23	6	25.63	25.00	2	20,766	0.01%
2019/06/13	0	0.00	12	25.22	25.35	-12	20,360	-0.06%
2019/06/12	2	24.90	8	25.09	25.20	-6	20,296	-0.03%
2019/06/11	2	24.90	3	24.97	24.90	-1	20,305	0.00%
2019/06/10	0	0.00	16	24.29	24.35	-16	20,085	-0.08%
2019/06/05	2	23.85	0	0.00	23.45	2	20,117	0.01%
2019/06/04	2	23.38	3	23.57	23.50	-1	20,139	0.00%
2019/06/03	2	23.20	0	0.00	23.35	2	20,228	0.01%
2019/05/31	2	22.90	0	0.00	23.15	2	20,259	0.01%
2019/05/29	7	22.09	0	0.00	22.05	7	20,338	0.03%
2019/05/27	4	22.73	1	22.95	23.15	3	20,272	0.01%
2019/05/24	1	23.30	0	0.00	23.00	1	20,291	0.00%
2019/05/23	3	23.43	1	23.65	23.70	2	20,268	0.01%
2019/05/22	0	0.00	5	23.85	23.55	-5	20,365	-0.02%
2019/05/21	3	23.18	11	23.20	23.20	-8	20,493	-0.04%
2019/05/17	0	0.00	10	23.98	23.75	-10	21,337	-0.05%
2019/05/16	2	24.45	2	23.65	23.65	0	21,310	0.00%
2019/05/15	3	23.78	6	23.66	23.95	-3	21,224	-0.01%
2019/05/14	18	22.86	15	22.32	23.50	3	21,291	0.01%
2019/05/13	2	23.40	4	23.10	23.10	-2	21,387	-0.01%
2019/05/10	20	24.01	1	24.00	24.00	19	21,375	0.09%
2019/05/09	0	0.00	5	24.35	24.35	-5	21,316	-0.02%
2019/05/07	0	0.00	2	24.88	24.80	-2	21,241	-0.01%
2019/05/06	7	24.64	0	0.00	24.50	7	21,236	0.03%
2019/05/03	1	25.70	2	25.75	25.75	-1	20,972	0.00%
2019/05/02	0	0.00	2	25.70	25.70	-2	20,975	-0.01%
2019/04/30	5	25.33	4	25.55	25.55	1	20,948	0.00%
2019/04/29	2	25.00	2	25.15	25.90	0	20,870	0.00%
2019/04/26	6	25.67	0	0.00	25.70	6	20,598	0.03%
2019/04/25	4	26.11	2	26.05	26.10	2	20,614	0.01%
2019/04/24	50	26.37	33	26.27	25.85	17	20,653	0.08%
2019/04/23	6	28.06	1	27.60	27.55	5	19,663	0.03%
2019/04/22	0	0.00	32	28.12	28.10	-32	19,327	-0.17%
2019/04/18	25	27.27	9	27.26	27.00	16	18,667	0.09%
2019/04/17	12	27.91	18	27.91	27.50	-6	18,384	-0.03%
2019/04/16	39	28.41	42	28.36	28.05	-3	17,818	-0.02%
2019/04/15	13	27.26	0	0.00	27.35	13	17,098	0.08%
2019/04/12	40	27.69	39	27.67	27.55	1	16,723	0.01%
2019/04/11	17	26.77	6	27.10	26.80	11	15,825	0.07%
2019/04/10	1	26.20	1	26.65	26.90	0	15,437	0.00%
2019/04/08	7	27.14	9	27.24	27.05	-2	14,820	-0.01%
2019/04/03	3	26.47	6	26.66	26.60	-3	14,225	-0.02%
2019/04/02	7	26.39	8	26.36	26.40	-1	13,501	-0.01%
2019/04/01	5	25.24	33	24.94	25.30	-28	12,231	-0.23%
2019/03/29	7	23.66	6	23.70	23.70	1	10,574	0.01%
2019/03/28	6	22.50	0	0.00	22.70	6	10,037	0.06%
2019/03/27	0	0.00	1	22.20	22.70	-1	10,028	-0.01%
2019/03/22	13	22.38	8	22.77	22.35	5	10,200	0.05%
2019/03/21	0	0.00	3	22.80	22.60	-3	10,207	-0.03%
2019/03/20	0	0.00	1	22.40	22.35	-1	10,283	-0.01%
2019/03/14	10	21.56	7	22.00	21.50	3	10,552	0.03%
2019/03/13	7	22.20	16	22.33	22.20	-9	10,743	-0.08%
2019/03/12	1	22.40	0	0.00	22.40	1	10,932	0.01%
2019/03/08	8	21.70	0	0.00	21.65	8	11,761	0.07%
2019/03/07	3	22.47	10	22.60	22.20	-7	11,895	-0.06%
2019/03/06	0	0.00	1	22.95	22.90	-1	12,051	-0.01%
2019/03/05	0	0.00	3	23.15	22.80	-3	12,248	-0.02%
2019/03/04	1	22.55	2	22.85	22.95	-1	12,222	-0.01%
2019/02/26	0	0.00	1	22.85	23.05	-1	12,267	-0.01%
2019/02/25	0	0.00	5	23.15	23.00	-5	12,418	-0.04%
2019/02/22	1	23.00	3	22.90	23.00	-2	12,358	-0.02%
2019/02/21	2	22.80	2	22.93	23.20	0	12,366	0.00%
2019/02/20	2	22.80	30	22.95	22.95	-28	12,650	-0.22%
2019/02/19	55	22.45	8	22.69	23.05	47	12,561	0.37%
2019/02/18	8	21.68	8	21.79	21.90	0	11,968	0.00%
2019/02/15	11	21.39	8	21.52	21.55	3	12,015	0.02%
2019/02/14	15	21.76	26	21.91	21.50	-11	12,021	-0.09%
2019/02/13	3	21.65	6	21.79	21.70	-3	11,962	-0.03%
2019/02/12	11	21.40	73	21.02	21.60	-62	12,446	-0.50%
2019/02/11	4	21.05	1	21.10	21.20	3	12,566	0.02%
2019/01/28	0	0.00	3	21.07	20.85	-3	13,415	-0.02%
2019/01/25	0	0.00	2	20.80	20.70	-2	13,626	-0.01%
2019/01/24	0	0.00	5	20.57	20.50	-5	13,733	-0.04%
2019/01/23	4	20.40	0	0.00	20.50	4	13,935	0.03%
2019/01/22	31	20.60	31	20.33	20.20	0	14,072	0.00%
2019/01/21	0	0.00	1	20.95	20.70	-1	14,161	-0.01%
2019/01/18	0	0.00	2	20.73	20.60	-2	14,266	-0.01%
2019/01/17	4	20.43	1	20.70	20.30	3	14,486	0.02%
2019/01/16	23	20.58	0	0.00	20.60	23	14,495	0.16%
2019/01/15	51	20.24	1	20.05	20.20	50	14,360	0.35%
2019/01/10	2	19.95	4	19.98	20.05	-2	15,020	-0.01%
2019/01/09	2	19.90	6	20.00	19.90	-4	15,386	-0.03%
2019/01/08	8	20.06	0	0.00	20.05	8	15,487	0.05%
2019/01/07	1	19.85	1	19.95	19.90	0	15,621	0.00%
2019/01/03	0	0.00	5	20.00	19.80	-5	15,907	-0.03%
2019/01/02	0	0.00	2	20.05	19.85	-2	16,019	-0.01%
2018/12/28	4	19.93	6	20.13	19.80	-2	16,284	-0.01%
2018/12/25	0	0.00	11	19.97	20.15	-11	17,065	-0.06%
2018/12/24	0	0.00	7	20.55	20.55	-7	17,093	-0.04%
2018/12/22	1	20.60	0	0.00	20.60	1	17,189	0.01%
2018/12/21	10	20.50	6	20.62	20.95	4	17,410	0.02%
2018/12/20	12	20.96	5	20.43	20.60	7	17,722	0.04%
2018/12/19	11	21.60	11	21.76	21.30	0	17,714	0.00%
2018/12/18	15	20.96	10	20.87	21.05	5	17,683	0.03%
2018/12/17	3	21.28	0	0.00	21.05	3	17,765	0.02%
2018/12/14	4	21.76	12	21.30	21.50	-8	17,781	-0.04%
2018/12/13	3	22.05	5	21.95	21.95	-2	17,820	-0.01%
2018/12/12	14	21.60	16	21.38	21.60	-2	17,689	-0.01%
2018/12/11	9	21.32	105	21.40	21.10	-96	17,662	-0.54%	大賣/
2018/12/10	2	20.60	1	20.85	20.65	1	17,651	0.01%
2018/12/07	1	21.00	4	20.96	21.20	-3	17,651	-0.02%
2018/12/06	5	21.04	6	20.55	20.35	-1	17,640	-0.01%
2018/12/05	3	21.83	1	21.80	21.80	2	17,458	0.01%
2018/12/04	2	22.55	6	22.48	22.40	-4	17,852	-0.02%
2018/12/03	1	22.25	7	21.71	22.30	-6	17,951	-0.03%
2018/11/30	0	0.00	15	20.54	20.40	-15	17,427	-0.09%
2018/11/29	9	20.77	8	20.41	20.00	1	17,294	0.01%
2018/11/28	104	20.27	4	20.30	20.35	100	17,213	0.58%	大買/
2018/11/27	0	0.00	1	19.15	19.85	-1	17,126	-0.01%
2018/11/26	4	19.36	3	19.25	19.20	1	17,119	0.01%
2018/11/23	3	19.03	2	19.50	19.05	1	17,118	0.01%
2018/11/22	0	0.00	3	20.15	19.45	-3	17,050	-0.02%
2018/11/21	6	19.51	1	19.55	19.55	5	16,899	0.03%
2018/11/20	9	19.64	2	19.68	19.65	7	16,952	0.04%
2018/11/19	0	0.00	1	19.60	20.10	-1	17,034	-0.01%
2018/11/16	5	19.30	5	19.35	19.20	0	16,955	0.00%
2018/11/15	3	19.40	0	0.00	19.55	3	16,886	0.02%
2018/11/14	2	19.20	12	19.00	19.10	-10	16,986	-0.06%
2018/11/13	14	18.21	5	18.29	18.70	9	17,107	0.05%
2018/11/12	2	18.40	4	18.53	18.60	-2	17,024	-0.01%
2018/11/09	30	18.20	17	18.25	18.30	13	16,951	0.08%
2018/11/08	10	19.50	10	19.10	19.00	0	16,502	0.00%
2018/11/07	3	18.93	1	19.00	18.85	2	16,287	0.01%
2018/11/06	9	19.31	10	18.78	18.75	-1	16,284	-0.01%
2018/11/05	8	20.14	8	20.46	19.90	0	15,950	0.00%
2018/11/02	0	0.00	5	20.85	21.30	-5	15,614	-0.03%
2018/11/01	1	20.20	0	0.00	20.30	1	15,470	0.01%
2018/10/31	14	19.75	25	19.62	19.80	-11	15,696	-0.07%
2018/10/30	0	0.00	1	19.15	19.15	-1	15,858	-0.01%
2018/10/29	0	0.00	1	18.85	18.95	-1	16,107	-0.01%
2018/10/26	2	18.48	0	0.00	18.35	2	16,437	0.01%
2018/10/24	0	0.00	6	19.75	19.75	-6	16,924	-0.04%
2018/10/23	5	20.40	0	0.00	20.10	5	16,963	0.03%
2018/10/22	0	0.00	1	20.55	20.80	-1	17,118	-0.01%
2018/10/19	0	0.00	4	20.55	20.45	-4	17,055	-0.02%
2018/10/18	10	20.95	0	0.00	20.95	10	17,019	0.06%
2018/10/17	21	20.35	22	21.42	20.35	-1	16,837	-0.01%
2018/10/16	4	21.45	4	21.29	21.20	0	16,856	0.00%
2018/10/15	5	20.30	4	20.28	20.75	1	16,972	0.01%
2018/10/12	3	19.93	4	19.80	20.10	-1	16,971	-0.01%
2018/10/11	2	19.40	10	19.55	19.35	-8	17,020	-0.05%
2018/10/09	5	21.82	2	21.60	21.50	3	17,107	0.02%
2018/10/08	1	21.65	0	0.00	21.65	1	17,213	0.01%
2018/10/05	17	21.56	0	0.00	21.40	17	17,064	0.10%
2018/10/03	3	23.80	0	0.00	23.70	3	16,650	0.02%
2018/10/02	9	24.50	9	24.50	24.50	0	16,732	0.00%
2018/10/01	1	24.20	0	0.00	24.40	1	16,847	0.01%
2018/09/28	1	24.65	7	24.41	24.10	-6	16,892	-0.04%
2018/09/27	10	24.87	0	0.00	24.65	10	16,787	0.06%
2018/09/25	5	24.76	6	24.88	24.70	-1	16,640	-0.01%
2018/09/21	0	0.00	1	23.50	24.10	-1	16,420	-0.01%
2018/09/20	1	23.60	0	0.00	23.25	1	16,399	0.01%
2018/09/19	1	24.35	0	0.00	23.65	1	16,559	0.01%
2018/09/14	1	24.35	4	24.31	24.60	-3	16,705	-0.02%
2018/09/13	1	23.60	2	23.48	23.55	-1	16,891	-0.01%
2018/09/12	1	23.25	0	0.00	23.10	1	17,158	0.01%
2018/09/10	3	23.35	0	0.00	23.30	3	18,032	0.02%
2018/09/07	14	27.27	5	26.89	25.85	9	19,104	0.05%
2018/09/06	6	28.17	1	28.05	28.00	5	21,158	0.02%
2018/09/04	6	27.86	15	27.83	27.90	-9	22,719	-0.04%
2018/09/03	10	29.00	4	28.55	28.55	6	22,715	0.03%
2018/08/31	2	29.10	9	29.16	29.40	-7	22,722	-0.03%
2018/08/30	0	0.00	1	29.05	29.10	-1	22,854	0.00%
2018/08/29	0	0.00	1	29.15	29.10	-1	22,947	0.00%
2018/08/28	3	29.30	5	29.05	28.90	-2	23,098	-0.01%
2018/08/27	10	29.02	2	28.75	29.25	8	23,249	0.03%
2018/08/24	1	28.55	1	28.80	28.80	0	23,183	0.00%
2018/08/23	4	28.98	1	29.15	28.95	3	23,073	0.01%
2018/08/22	3	27.65	1	27.55	27.60	2	22,828	0.01%
2018/08/21	6	27.16	0	0.00	27.20	6	22,932	0.03%
2018/08/20	5	27.87	2	27.40	27.40	3	23,086	0.01%
2018/08/17	1	29.50	2	29.48	29.00	-1	22,995	0.00%
2018/08/16	3	28.98	2	29.15	29.05	1	23,348	0.00%
2018/08/15	9	29.65	5	29.47	29.35	4	23,421	0.02%
2018/08/13	4	29.89	1	29.85	29.85	3	23,716	0.01%
2018/08/10	5	31.65	0	0.00	31.10	5	23,821	0.02%
2018/08/09	1	31.50	4	31.66	31.50	-3	23,939	-0.01%
2018/08/08	4	32.09	3	31.90	31.90	1	24,118	0.00%
2018/08/07	6	31.98	1	32.00	32.00	5	24,418	0.02%
2018/08/06	0	0.00	9	32.91	33.00	-9	24,297	-0.04%
2018/08/03	3	32.18	0	0.00	32.00	3	24,510	0.01%
2018/08/02	13	32.18	14	32.03	32.20	-1	24,651	0.00%
2018/08/01	11	31.85	11	31.66	32.20	0	25,327	0.00%
2018/07/30	2	30.58	0	0.00	30.40	2	25,140	0.01%
2018/07/27	0	0.00	14	30.81	30.90	-14	25,161	-0.06%
2018/07/26	1	29.70	12	30.20	30.25	-11	25,300	-0.04%
2018/07/25	6	29.30	0	0.00	30.00	6	25,565	0.02%
2018/07/24	2	29.25	2	29.10	29.35	0	25,400	0.00%
2018/07/23	9	29.14	2	29.05	29.05	7	25,313	0.03%
2018/07/20	2	30.60	2	30.40	30.25	0	25,076	0.00%
2018/07/19	0	0.00	3	30.20	29.95	-3	24,901	-0.01%
2018/07/18	5	29.73	3	29.97	30.10	2	24,931	0.01%
2018/07/17	1	29.45	1	29.50	29.10	0	24,825	0.00%
2018/07/16	11	30.21	3	30.30	30.00	8	24,839	0.03%
2018/07/13	7	31.02	6	31.22	31.00	1	24,691	0.00%
2018/07/12	1	30.80	1	31.00	31.00	0	24,774	0.00%
2018/07/11	1	30.75	0	0.00	30.75	1	24,952	0.00%
2018/07/10	0	0.00	2	30.50	30.35	-2	25,171	-0.01%
2018/07/09	21	30.99	20	31.08	31.15	1	26,232	0.00%
2018/07/06	0	0.00	1	30.80	30.80	-1	26,899	0.00%
2018/07/05	4	31.55	2	30.85	30.65	2	26,945	0.01%
2018/07/04	5	32.03	3	31.80	31.95	2	26,993	0.01%
2018/07/03	4	33.15	7	32.86	32.50	-3	27,117	-0.01%
2018/07/02	1	32.50	0	0.00	32.55	1	26,962	0.00%
2018/06/29	1	32.10	0	0.00	32.35	1	27,093	0.00%
2018/06/28	5	31.75	2	32.20	31.65	3	27,009	0.01%
2018/06/27	2	32.85	0	0.00	32.30	2	26,950	0.01%
2018/06/26	10	32.01	5	32.30	32.55	5	26,929	0.02%
2018/06/25	10	33.18	5	33.20	33.00	5	26,886	0.02%
2018/06/22	7	33.85	5	33.15	33.15	2	26,980	0.01%
2018/06/21	2	35.25	0	0.00	34.60	2	26,896	0.01%
2018/06/20	9	35.16	0	0.00	35.60	9	26,861	0.03%
2018/06/19	35	35.48	32	36.34	34.90	3	26,765	0.01%
2018/06/15	45	38.12	8	38.23	37.70	37	26,255	0.14%
2018/06/14	36	38.63	32	38.50	38.90	4	24,915	0.02%
2018/06/13	6	35.15	18	35.08	35.40	-12	22,937	-0.05%
2018/06/12	108	34.20	106	34.30	33.80	2	22,031	0.01%	大買/大賣/
2018/06/11	4	33.03	0	0.00	32.75	4	21,673	0.02%
2018/06/08	2	33.75	0	0.00	33.40	2	21,921	0.01%
2018/06/07	5	33.83	2	34.65	33.65	3	22,377	0.01%
2018/06/06	5	34.62	0	0.00	34.55	5	22,251	0.02%
2018/06/05	2	34.60	2	34.55	34.15	0	22,400	0.00%
2018/06/04	4	34.45	0	0.00	34.90	4	22,455	0.02%
2018/06/01	5	33.70	0	0.00	33.70	5	22,512	0.02%
2018/05/30	7	33.62	0	0.00	33.55	7	23,288	0.03%
2018/05/29	3	34.75	2	35.25	34.50	1	23,391	0.00%
2018/05/28	2	34.95	17	35.01	34.95	-15	23,570	-0.06%
2018/05/25	4	34.15	4	34.28	34.20	0	23,415	0.00%
2018/05/23	13	33.37	0	0.00	33.15	13	23,605	0.06%
2018/05/22	4	33.80	4	33.60	33.40	0	23,453	0.00%
2018/05/21	15	33.05	30	33.25	33.80	-15	23,377	-0.06%
2018/05/18	2	33.43	10	32.70	32.70	-8	23,167	-0.03%
2018/05/15	10	34.25	0	0.00	33.80	10	22,957	0.04%
2018/05/11	13	34.93	106	34.79	34.10	-93	23,132	-0.40%	大賣/
2018/05/10	5	33.80	10	33.86	33.80	-5	22,666	-0.02%
2018/05/09	110	33.95	19	33.69	33.20	91	22,350	0.41%	大買/
2018/05/08	3	32.50	6	33.00	32.80	-3	21,464	-0.01%
2018/05/04	9	31.13	6	31.75	30.95	3	21,506	0.01%
2018/05/03	1	31.40	0	0.00	31.75	1	22,074	0.00%
2018/05/02	1	31.55	7	31.54	31.35	-6	21,805	-0.03%
2018/04/26	6	29.22	0	0.00	29.00	6	21,626	0.03%
2018/04/24	0	0.00	12	30.00	30.00	-12	21,592	-0.06%
2018/04/23	0	0.00	10	31.15	31.00	-10	21,465	-0.05%
2018/04/20	15	32.42	1	32.45	32.10	14	21,387	0.07%
2018/04/19	0	0.00	13	31.85	31.70	-13	21,201	-0.06%
2018/04/17	7	32.17	0	0.00	31.45	7	21,209	0.03%
2018/04/16	5	32.65	7	33.16	32.65	-2	21,189	-0.01%
2018/04/13	32	33.06	7	33.41	33.05	25	21,166	0.12%
2018/04/11	0	0.00	3	28.90	28.50	-3	19,771	-0.02%
2018/04/09	5	29.55	10	29.14	29.00	-5	19,934	-0.03%
2018/04/02	0	0.00	1	30.70	30.45	-1	20,214	0.00%
2018/03/28	10	30.15	0	0.00	29.90	10	20,561	0.05%
2018/03/23	10	30.85	10	30.95	30.50	0	20,233	0.00%
2018/03/21	0	0.00	1	31.20	31.55	-1	19,663	-0.01%
2018/03/19	11	31.21	0	0.00	31.10	11	19,183	0.06%
2018/03/16	1	32.25	0	0.00	32.15	1	18,762	0.01%
2018/03/15	0	0.00	10	32.95	32.60	-10	18,777	-0.05%
2018/03/14	8	33.39	5	33.24	33.20	3	18,836	0.02%
2018/03/13	1	33.00	0	0.00	32.95	1	18,651	0.01%
2018/03/12	2	32.35	1	32.60	32.25	1	18,307	0.01%
2018/03/09	6	31.90	6	32.70	31.90	0	18,457	0.00%
2018/03/08	10	31.75	2	32.20	32.25	8	18,686	0.04%
2018/03/07	0	0.00	2	32.35	31.85	-2	18,602	-0.01%
2018/03/06	2	32.80	0	0.00	32.80	2	18,614	0.01%
2018/03/05	2	33.38	3	33.63	33.10	-1	18,739	-0.01%
2018/03/02	3	34.37	1	33.75	34.70	2	18,481	0.01%
2018/02/27	2	35.20	2	34.60	34.00	0	18,561	0.00%
2018/02/26	6	35.55	3	36.13	34.80	3	19,253	0.02%
2018/02/23	2	34.95	2	35.25	35.85	0	19,068	0.00%
2018/02/22	0	0.00	2	33.30	33.30	-2	19,016	-0.01%
2018/02/21	2	33.80	0	0.00	33.80	2	19,254	0.01%
2018/02/08	6	34.38	5	35.10	34.30	1	19,637	0.01%
2018/02/01	1	35.50	0	0.00	35.65	1	21,815	0.00%
2018/01/31	3	36.00	1	36.30	36.20	2	22,319	0.01%
2018/01/30	10	37.00	1	37.45	37.15	9	22,530	0.04%
2018/01/29	0	0.00	2	36.35	36.45	-2	23,005	-0.01%
2018/01/26	7	36.10	6	35.07	34.90	1	23,509	0.00%
2018/01/25	2	38.38	10	38.00	38.00	-8	22,966	-0.03%
2018/01/24	0	0.00	16	38.21	38.25	-16	23,424	-0.07%
2018/01/23	13	38.67	2	38.60	38.50	11	23,505	0.05%
2018/01/22	7	38.84	1	39.00	39.15	6	23,584	0.03%
2018/01/19	1	38.55	9	38.68	38.75	-8	23,547	-0.03%
2018/01/18	1	38.50	9	38.30	38.30	-8	23,471	-0.03%
2018/01/17	3	38.78	0	0.00	38.70	3	23,421	0.01%
2018/01/15	6	39.53	0	0.00	38.90	6	23,448	0.03%
2018/01/12	5	39.25	0	0.00	39.60	5	23,531	0.02%
2018/01/10	3	38.38	6	37.99	38.00	-3	23,773	-0.01%
2018/01/09	12	40.03	3	39.65	39.65	9	23,536	0.04%
2018/01/08	2	41.80	5	41.80	41.80	-3	23,289	-0.01%
2018/01/05	1	41.25	0	0.00	40.80	1	22,986	0.00%
2018/01/04	0	0.00	5	39.93	40.00	-5	22,763	-0.02%
2018/01/03	5	39.08	0	0.00	39.00	5	22,867	0.02%
2018/01/02	3	39.33	1	39.55	40.00	2	22,745	0.01%

〈焦點股〉華通航天板及手機板獲看旺股價爆大量創24年新高價Anue鉅亨－2023/12/14

...詳全文

東陽、華通瞄準偏價外UDN聯合新聞網－2023/12/13

東陽（1319）與華通（2313）近期股價處在高檔整理，偏多投資人可運用認購權證積極操作。權證發行商表示，挑選偏價外且槓......詳全文

【籌碼週報】預期手機需求回溫？華通、全新、富世達獲投信籌碼青睞，上週投信買超11檔個股一次看Anue鉅亨－2023/11/29

...詳全文

華通

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華通

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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