華通 (2313)-群益金鼎-內湖券商分點個股進出

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
72.5
漲跌
▼6.3
漲幅
-7.99%
成交量
64,304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-內湖券商分點個股進出

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-內湖券商分點個股進出
群益金鼎-內湖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
2024/05/10	34	72.34	23	72.74	72.50	11	29,802	0.04%
2024/05/09	0	0.00	2	80.05	78.80	-2	28,883	-0.01%
2024/05/07	0	0.00	1	78.00	78.30	-1	28,909	0.00%
2024/05/06	1	77.10	0	0.00	77.00	1	28,872	0.00%
2024/05/03	1	78.20	2	79.25	78.00	-1	28,843	0.00%
2024/04/30	1	77.20	3	77.60	77.20	-2	29,353	-0.01%
2024/04/26	0	0.00	2	77.45	77.60	-2	29,786	-0.01%
2024/04/25	0	0.00	6	75.33	75.00	-6	29,631	-0.02%
2024/04/24	3	74.40	1	74.50	74.30	2	29,751	0.01%
2024/04/23	2	73.30	0	0.00	72.90	2	29,834	0.01%
2024/04/22	2	74.80	0	0.00	73.80	2	29,948	0.01%
2024/04/19	2	76.20	3	76.53	76.10	-1	29,858	0.00%
2024/04/18	1	77.80	1	78.80	77.50	0	29,762	0.00%
2024/04/17	6	77.63	0	0.00	78.00	6	29,828	0.02%
2024/04/16	2	77.35	0	0.00	76.60	2	29,938	0.01%
2024/04/15	11	79.79	0	0.00	79.70	11	29,832	0.04%
2024/04/12	3	81.70	10	81.53	81.90	-7	29,842	-0.02%
2024/04/11	1	80.40	0	0.00	80.20	1	29,737	0.00%
2024/04/10	6	81.97	1	82.90	81.80	5	29,707	0.02%
2024/04/09	5	81.16	0	0.00	81.40	5	29,710	0.02%
2024/04/08	0	0.00	7	83.24	83.50	-7	29,554	-0.02%
2024/04/03	1	79.50	0	0.00	79.60	1	29,085	0.00%
2024/04/02	0	0.00	11	80.47	80.20	-11	29,292	-0.04%
2024/04/01	11	79.21	2	81.50	79.20	9	29,279	0.03%
2024/03/29	3	79.33	5	80.32	80.40	-2	29,170	-0.01%
2024/03/27	0	0.00	12	77.27	77.70	-12	29,268	-0.04%
2024/03/26	25	76.17	10.2	76.81	75.90	14.8	29,380	0.05%
2024/03/25	6	80.62	0.2	78.90	80.00	5.8	29,320	0.02%
2024/03/21	0	0.00	0.1	79.10	79.40	-0.1	29,535	0.00%
2024/03/20	10	80.18	3	78.30	78.40	7	29,906	0.02%
2024/03/19	2	81.25	0	0.00	81.00	2	31,496	0.01%
2024/03/18	1.2	78.51	4	81.95	82.10	-2.8	32,411	-0.01%
2024/03/14	4	78.98	0	0.00	78.70	4	32,926	0.01%
2024/03/13	2	81.65	2	81.15	81.20	0	32,844	0.00%
2024/03/12	11.1	83.91	9	84.02	82.40	2.1	32,839	0.01%
2024/03/11	17.1	80.99	52	80.75	82.00	-34.9	31,964	-0.11%
2024/03/08	4	75.60	5.5	77.41	75.60	-1.5	30,884	0.00%
2024/03/07	26	77.24	31.5	79.08	76.20	-5.5	31,035	-0.02%
2024/03/06	20	77.70	3.1	77.63	77.60	16.9	30,914	0.05%
2024/03/05	3	76.50	0	0.00	76.40	3	31,431	0.01%
2024/03/04	11	77.40	6	77.47	77.00	5	32,972	0.02%
2024/03/01	2	73.60	0	0.00	74.30	2	34,387	0.01%
2024/02/29	1	75.60	4	75.80	76.10	-3	35,913	-0.01%
2024/02/27	0	0.00	11	77.05	75.40	-11	37,024	-0.03%
2024/02/26	0	0.00	202	77.91	77.20	-202	37,017	-0.55%	大賣/鉅額交易
2024/02/23	171.2	79.32	119	78.73	78.40	52.2	37,294	0.14%	大買/大賣/
2024/02/22	290.3	77.49	152	77.78	80.10	138.3	37,042	0.37%	大買/大賣/鉅額交易
2024/02/21	0	0.00	1	71.40	72.90	-1	36,963	0.00%
2024/02/20	1	73.20	2	72.50	72.70	-1	37,178	0.00%
2024/02/19	3	71.80	0	0.00	71.00	3	37,102	0.01%
2024/02/15	0.2	71.85	1.1	72.29	71.00	-0.9	37,615	0.00%
2024/02/05	11	71.76	3	71.90	71.60	8	38,983	0.02%
2024/02/02	2	71.50	3	71.00	70.20	-1	40,232	0.00%
2024/02/01	0	0.00	8.2	69.10	70.00	-8.2	40,191	-0.02%
2024/01/31	0	0.00	0.1	69.80	69.50	-0.1	40,454	0.00%
2024/01/30	8	71.60	0.2	71.10	70.50	7.8	40,550	0.02%
2024/01/29	2	69.85	6	70.63	71.00	-4	40,656	-0.01%
2024/01/26	4	68.70	0	0.00	69.00	4	40,985	0.01%
2024/01/25	1.1	70.10	5	70.86	69.80	-3.9	41,188	-0.01%
2024/01/24	19.1	70.83	10	71.16	70.40	9.1	40,982	0.02%
2024/01/23	1	69.70	8.1	69.99	69.70	-7.1	40,968	-0.02%
2024/01/22	2	67.55	1.3	67.29	66.90	0.8	40,683	0.00%
2024/01/19	0	0.00	1.1	67.21	67.40	-1.1	40,499	0.00%
2024/01/18	3	65.64	0	0.00	65.50	3	40,505	0.01%
2024/01/17	3	69.17	2	67.60	68.00	1	40,429	0.00%
2024/01/16	0	0.00	2	69.40	69.50	-2	40,321	0.00%
2024/01/15	1.1	67.91	4	67.50	67.90	-2.9	40,266	-0.01%
2024/01/12	3.1	66.55	0.1	67.00	66.40	3	40,339	0.01%
2024/01/11	5	67.40	0	0.00	67.30	5	40,304	0.01%
2024/01/09	1	68.10	0	0.00	67.90	1	41,032	0.00%
2024/01/08	3	68.53	1	68.70	69.00	2	41,031	0.00%
2024/01/05	2	69.40	2	69.35	69.20	0	41,117	0.00%
2024/01/04	6	69.22	2	70.40	69.00	4	41,422	0.01%
2024/01/02	5	69.22	0	0.00	69.20	5	41,369	0.01%
2023/12/29	0	0.00	1	70.50	70.70	-1	41,584	0.00%
2023/12/28	1	70.80	11	71.55	70.80	-10	41,629	-0.02%
2023/12/26	0.5	72.00	4	71.58	72.50	-3.5	42,037	-0.01%
2023/12/25	3	72.60	3	73.80	71.50	0	42,320	0.00%
2023/12/22	2	72.80	6.1	72.70	72.10	-4.1	42,424	-0.01%
2023/12/21	10	73.16	0	0.00	73.30	10	42,481	0.02%
2023/12/20	5	71.46	2	72.60	72.00	3	42,524	0.01%
2023/12/19	0	0.00	1	71.00	70.90	-1	42,868	0.00%
2023/12/18	4	73.30	0.3	71.60	71.60	3.8	43,549	0.01%
2023/12/15	31	73.43	17	73.61	72.90	14	44,545	0.03%
2023/12/14	330.3	76.54	341	74.72	74.50	-10.8	46,545	-0.02%	大買/大賣/
2023/12/13	82.1	72.85	89	73.42	74.40	-6.9	46,806	-0.01%
2023/12/12	16.1	71.66	18	72.06	70.90	-1.9	47,561	0.00%
2023/12/11	6	69.72	2	70.30	69.00	4	47,292	0.01%
2023/12/08	1	69.60	1	69.10	69.00	0	47,602	0.00%
2023/12/07	4	69.70	0.2	69.10	69.20	3.8	48,515	0.01%
2023/12/06	5	70.84	0.2	70.80	71.10	4.8	48,288	0.01%
2023/12/05	7	71.44	3	71.77	71.90	4	48,248	0.01%
2023/12/04	7	73.20	11	73.90	72.90	-4	48,965	-0.01%
2023/12/01	67	72.07	65	73.23	72.10	2	50,497	0.00%
2023/11/30	14	72.91	7	72.56	73.30	7	49,705	0.01%
2023/11/29	24	74.60	25	74.13	74.80	-1	48,693	0.00%
2023/11/28	18.3	73.19	16	72.91	74.20	2.3	46,827	0.00%
2023/11/27	8.1	69.50	32	69.50	69.70	-23.9	44,777	-0.05%
2023/11/24	24.3	66.52	26	66.96	67.60	-1.7	42,790	0.00%
2023/11/22	1	63.80	1	64.60	64.70	0	40,597	0.00%
2023/11/21	27.3	65.99	26	64.97	64.50	1.3	39,860	0.00%
2023/11/20	10	60.96	15	61.59	63.00	-5	38,050	-0.01%
2023/11/17	4	58.45	20	58.69	59.00	-16	36,572	-0.04%
2023/11/16	3	56.83	1	56.60	57.20	2	36,094	0.01%
2023/11/15	8	57.56	11	57.68	57.10	-3	35,884	-0.01%
2023/11/14	19	57.91	8	57.83	57.70	11	35,570	0.03%
2023/11/13	33	59.31	39	59.58	59.10	-6	35,109	-0.02%
2023/11/10	133	57.18	140	57.37	57.20	-7	33,434	-0.02%	大買/大賣/
2023/11/09	10	55.28	0	0.00	54.80	10	31,750	0.03%
2023/11/08	3	55.03	2	54.90	54.90	1	31,548	0.00%
2023/11/07	0	0.00	1	54.50	54.40	-1	31,258	0.00%
2023/11/06	8	54.51	0	0.00	53.90	8	31,127	0.03%
2023/11/03	9	54.24	8	54.85	54.40	1	30,839	0.00%
2023/11/02	4	54.10	7	54.17	54.10	-3	30,609	-0.01%
2023/10/31	127	54.43	124	53.61	52.80	3	30,502	0.01%	大買/大賣/
2023/10/30	1	53.40	5	53.32	53.50	-4	30,046	-0.01%
2023/10/27	0	0.00	7	52.40	52.20	-7	29,963	-0.02%
2023/10/26	176	52.33	170	52.25	52.20	6	30,052	0.02%	大買/大賣/
2023/10/25	6	53.70	272	53.89	53.70	-266	29,867	-0.89%	大賣/鉅額交易
2023/10/24	32	52.46	32	52.82	52.90	0	29,717	0.00%
2023/10/23	263	52.86	5	53.12	52.70	258	29,641	0.87%	大買/鉅額交易
2023/10/20	35	50.87	34	51.40	52.10	1	29,565	0.00%
2023/10/19	51	51.68	52	52.08	52.30	-1	29,457	0.00%
2023/10/18	7	51.99	15	52.53	52.10	-8	29,411	-0.03%
2023/10/17	5	54.44	5	54.96	53.90	0	29,148	0.00%
2023/10/16	94	52.02	284	52.40	53.30	-190	28,656	-0.66%	大賣/鉅額交易
2023/10/13	190	53.10	88.1	53.02	53.20	101.9	28,854	0.35%	大買/鉅額交易
2023/10/12	92	54.30	8	54.11	54.20	84	29,327	0.29%
2023/10/11	10	52.47	1	53.00	52.20	9	28,844	0.03%
2023/10/06	9	52.53	0	0.00	51.80	9	28,703	0.03%
2023/10/05	62	53.44	79	52.77	52.60	-17	28,592	-0.06%
2023/10/04	2	51.60	1	52.00	52.10	1	28,224	0.00%
2023/10/03	26	52.13	5	52.00	52.00	21	28,024	0.07%
2023/10/02	8	54.28	3	54.33	54.30	5	27,611	0.02%
2023/09/28	90	54.39	179	53.10	53.00	-89	27,410	-0.32%	大賣/
2023/09/27	60	53.90	65	53.76	53.80	-5	27,321	-0.02%
2023/09/26	95	55.59	2	54.90	54.30	93	26,988	0.34%
2023/09/25	2	55.00	1	55.30	54.70	1	26,553	0.00%
2023/09/22	8	55.11	6	55.47	55.60	2	26,212	0.01%
2023/09/21	11	55.54	12	55.48	55.50	-1	25,657	0.00%
2023/09/20	23	57.80	21	57.86	56.60	2	24,776	0.01%
2023/09/19	10	58.68	44	58.83	56.90	-34	23,512	-0.14%
2023/09/18	75.1	57.31	82	56.54	57.60	-6.9	20,843	-0.03%
2023/09/15	113	54.01	117	54.20	54.40	-4	18,459	-0.02%	大買/大賣/
2023/09/14	139	50.81	144	50.10	50.80	-5	16,435	-0.03%	大買/大賣/
2023/09/13	13	50.38	83	50.43	50.40	-70	15,673	-0.45%
2023/09/12	85	50.34	12	50.25	50.80	73	15,093	0.48%
2023/09/11	27	49.13	0	0.00	48.20	27	13,942	0.19%
2023/09/08	20	48.67	14	49.05	48.85	6	13,491	0.04%
2023/09/07	17	50.00	13	49.23	48.80	4	13,015	0.03%
2023/09/06	13	49.45	51	49.76	50.40	-38	11,877	-0.32%
2023/09/05	0	0.00	1	46.15	46.10	-1	9,507	-0.01%
2023/09/04	1	44.85	3	45.17	45.45	-2	9,471	-0.02%
2023/09/01	1	44.75	1	45.20	45.00	0	9,543	0.00%
2023/08/31	1	45.40	3	45.70	45.30	-2	9,583	-0.02%
2023/08/30	2	44.80	0	0.00	44.95	2	9,402	0.02%
2023/08/25	0	0.00	11	43.80	43.50	-11	9,605	-0.11%
2023/08/24	11	43.45	1	43.80	43.70	10	9,731	0.10%
2023/08/18	123	43.23	122	42.60	42.55	1	10,314	0.01%	大買/大賣/
2023/08/17	60	43.19	68	43.38	43.75	-8	10,360	-0.08%
2023/08/15	10	43.80	10	44.05	44.00	0	10,626	0.00%
2023/08/14	1	43.55	0	0.00	43.60	1	10,661	0.01%
2023/08/11	3	44.88	1	44.60	44.70	2	10,691	0.02%
2023/08/10	3	44.98	0	0.00	44.95	3	10,763	0.03%
2023/08/09	1	46.00	0	0.00	46.00	1	10,677	0.01%
2023/08/08	17	46.89	2	46.45	45.90	15	10,711	0.14%
2023/08/07	1	45.15	54	46.46	46.45	-53	10,484	-0.51%
2023/08/04	40	44.31	1	44.40	44.40	39	10,243	0.38%
2023/08/02	1	44.60	0	0.00	44.70	1	10,258	0.01%
2023/08/01	0	0.00	1	45.10	45.00	-1	10,265	-0.01%
2023/07/31	0	0.00	3	45.92	45.50	-3	10,246	-0.03%
2023/07/27	4	44.78	0	0.00	45.05	4	10,160	0.04%
2023/07/26	2	45.43	1	46.35	45.05	1	10,120	0.01%
2023/07/25	6	45.24	8	45.98	45.95	-2	10,081	-0.02%
2023/07/21	43	44.92	30	45.05	45.00	13	10,087	0.13%
2023/07/20	5	45.24	6	44.95	45.45	-1	10,106	-0.01%
2023/07/18	2	47.85	0	0.00	48.10	2	10,109	0.02%
2023/07/17	7	48.62	7	48.47	48.50	0	9,815	0.00%
2023/07/13	1	46.05	0	0.00	45.70	1	9,333	0.01%
2023/07/12	11	45.42	20	45.80	45.75	-9	9,272	-0.10%
2023/07/11	2	45.68	3	45.47	45.60	-1	9,261	-0.01%
2023/07/10	11	44.73	0	0.00	44.85	11	9,478	0.12%
2023/07/07	2	45.50	1	45.70	45.60	1	9,657	0.01%
2023/07/06	7	45.91	4	45.60	45.50	3	9,681	0.03%
2023/07/05	0	0.00	3	46.12	46.10	-3	9,675	-0.03%
2023/07/04	1	44.50	1	45.00	44.95	0	9,335	0.00%
2023/06/30	1	44.65	1	44.65	44.40	0	9,374	0.00%
2023/06/28	0	0.00	2	44.73	44.85	-2	9,328	-0.02%
2023/06/27	0	0.00	1	44.20	44.10	-1	9,185	-0.01%
2023/06/21	2	43.28	0	0.00	43.25	2	9,308	0.02%
2023/06/19	1	43.25	0	0.00	43.25	1	9,480	0.01%
2023/06/16	0	0.00	20	43.20	43.45	-20	9,512	-0.21%
2023/06/15	0	0.00	2	43.35	43.40	-2	9,480	-0.02%
2023/06/14	1	43.75	5	43.75	43.65	-4	9,525	-0.04%
2023/06/13	11	43.59	11	43.77	43.80	0	9,712	0.00%
2023/06/12	2	43.85	0	0.00	43.80	2	9,732	0.02%
2023/06/08	1	43.65	1	44.10	44.05	0	9,938	0.00%
2023/06/07	1	44.05	6	44.15	44.10	-5	10,081	-0.05%
2023/06/06	0	0.00	3	44.50	44.50	-3	10,034	-0.03%
2023/06/02	0	0.00	1	44.70	44.35	-1	10,128	-0.01%
2023/05/31	5	43.99	0	0.00	44.10	5	10,077	0.05%
2023/05/30	0	0.00	18	43.99	44.10	-18	10,040	-0.18%
2023/05/29	1	44.40	40	44.40	44.30	-39	9,999	-0.39%
2023/05/26	47	43.86	30	43.79	44.25	17	9,907	0.17%
2023/05/25	0	0.00	11	42.90	43.35	-11	9,676	-0.11%
2023/05/23	7	42.19	7	42.07	42.20	0	9,612	0.00%
2023/05/22	5	42.81	3	42.98	42.75	2	9,467	0.02%
2023/05/19	7	43.40	4	43.16	43.50	3	9,372	0.03%
2023/05/18	0	0.00	3	42.07	42.10	-3	9,245	-0.03%
2023/05/17	3	41.75	0	0.00	41.70	3	9,228	0.03%
2023/05/16	3	42.00	4	41.85	41.80	-1	9,105	-0.01%
2023/05/12	0	0.00	1	42.45	42.05	-1	9,001	-0.01%
2023/05/11	0	0.00	1	42.45	42.40	-1	8,992	-0.01%
2023/05/10	2	43.20	0	0.00	43.20	2	8,994	0.02%
2023/05/08	0	0.00	3	43.55	43.75	-3	9,201	-0.03%
2023/05/05	1	43.20	0	0.00	43.15	1	9,264	0.01%
2023/05/04	0	0.00	1	43.35	43.35	-1	9,454	-0.01%
2023/05/02	1	43.20	0	0.00	43.30	1	9,763	0.01%
2023/04/28	0	0.00	1	43.20	43.10	-1	9,993	-0.01%
2023/04/27	2	43.10	2	42.85	43.10	0	9,991	0.00%
2023/04/26	0	0.00	6	42.34	42.30	-6	9,950	-0.06%
2023/04/25	0	0.00	1	42.35	41.55	-1	9,987	-0.01%
2023/04/24	13	41.87	3	42.08	41.75	10	10,012	0.10%
2023/04/21	5	43.01	1	43.40	43.00	4	9,978	0.04%
2023/04/20	4	43.60	3	43.57	43.70	1	10,046	0.01%
2023/04/19	6	43.85	3	44.07	43.80	3	10,141	0.03%
2023/04/18	1	44.90	101	44.94	44.60	-100	10,097	-0.99%	大賣/
2023/04/17	101	44.48	1	44.45	44.55	100	10,034	1.00%	大買/
2023/04/13	8	43.86	0	0.00	44.00	8	9,974	0.08%
2023/04/12	3	46.35	1	46.55	46.35	2	9,686	0.02%
2023/04/11	0	0.00	3	46.93	46.85	-3	9,416	-0.03%
2023/03/30	6	46.38	8	46.38	46.30	-2	9,245	-0.02%
2023/03/27	2	45.93	4	45.55	45.95	-2	9,255	-0.02%
2023/03/24	7	45.59	9	45.66	45.65	-2	9,358	-0.02%
2023/03/22	2	44.95	1	45.00	45.10	1	9,177	0.01%
2023/03/21	2	45.03	3	44.87	44.90	-1	9,177	-0.01%
2023/03/20	1	44.20	1	44.25	44.30	0	9,303	0.00%
2023/03/17	2	43.30	2	43.28	43.30	0	9,522	0.00%
2023/03/16	4	43.40	0	0.00	43.10	4	9,527	0.04%
2023/03/15	2	44.20	0	0.00	44.20	2	9,696	0.02%
2023/03/14	5	44.74	2	44.65	44.50	3	9,815	0.03%
2023/03/13	11	45.13	8	44.45	45.15	3	9,884	0.03%
2023/03/10	13	45.51	4	45.76	45.25	9	10,005	0.09%
2023/03/09	0	0.00	2	46.70	46.50	-2	10,078	-0.02%
2023/03/08	3	46.90	1	47.00	47.00	2	10,252	0.02%
2023/03/07	0	0.00	3	46.88	46.90	-3	10,272	-0.03%
2023/03/06	3	45.98	0	0.00	46.10	3	10,195	0.03%
2023/03/03	1	46.90	2	46.80	46.75	-1	10,145	-0.01%
2023/03/01	3	46.00	4	45.24	46.00	-1	10,181	-0.01%
2023/02/24	0	0.00	1	45.75	45.60	-1	10,192	-0.01%
2023/02/22	1	45.95	5	45.81	45.95	-4	10,395	-0.04%
2023/02/21	4	46.20	2	46.30	46.20	2	10,715	0.02%
2023/02/20	0	0.00	1	46.70	46.65	-1	10,972	-0.01%
2023/02/17	1	46.60	3	46.53	46.60	-2	11,200	-0.02%
2023/02/16	0	0.00	2	46.23	46.40	-2	11,429	-0.02%
2023/02/14	0	0.00	1	46.00	45.85	-1	12,177	-0.01%
2023/02/13	1	45.40	0	0.00	45.40	1	12,395	0.01%
2023/02/09	2	45.78	0	0.00	45.70	2	12,975	0.02%
2023/02/08	0	0.00	2	46.25	46.30	-2	13,052	-0.02%
2023/02/07	3	45.72	0	0.00	45.70	3	13,138	0.02%
2023/02/06	4	46.31	4	45.94	46.30	0	13,099	0.00%
2023/02/03	10	46.93	2	46.95	46.75	8	13,014	0.06%
2023/02/02	3	46.75	3	46.52	46.75	0	13,041	0.00%
2023/02/01	17	46.11	1	46.55	46.55	16	12,888	0.12%
2023/01/31	11	45.48	2	45.58	45.55	9	12,883	0.07%
2023/01/30	2	45.10	3	45.13	45.10	-1	12,927	-0.01%
2023/01/16	2	43.30	0	0.00	44.00	2	12,837	0.02%
2023/01/13	6	43.50	6	43.72	43.50	0	12,890	0.00%
2023/01/12	0	0.00	2	44.10	44.10	-2	12,946	-0.02%
2023/01/11	4	44.01	0	0.00	44.00	4	12,957	0.03%
2023/01/10	2	44.35	0	0.00	44.70	2	12,793	0.02%
2023/01/09	0	0.00	1	44.90	45.10	-1	12,780	-0.01%
2023/01/06	1	43.85	0	0.00	44.30	1	12,731	0.01%
2022/12/28	2	45.15	0	0.00	44.80	2	13,534	0.01%
2022/12/23	3	45.47	0	0.00	45.95	3	13,646	0.02%
2022/12/22	1	46.35	0	0.00	46.45	1	13,669	0.01%
2022/12/21	1	47.05	3	46.82	46.65	-2	13,819	-0.01%
2022/12/20	8	46.63	4	47.49	46.60	4	13,914	0.03%
2022/12/16	0	0.00	1	48.80	48.90	-1	14,020	-0.01%
2022/12/15	2	48.08	2	48.20	48.50	0	13,975	0.00%
2022/12/14	2	47.80	3	47.88	47.80	-1	14,194	-0.01%
2022/12/13	1	47.75	1	48.25	47.75	0	14,220	0.00%
2022/12/12	4	47.85	1	48.25	48.05	3	14,278	0.02%
2022/12/09	3	48.77	3	49.65	48.80	0	14,409	0.00%
2022/12/08	2	49.25	3	49.25	49.40	-1	14,403	-0.01%
2022/12/07	3	50.38	2	50.35	49.10	1	14,834	0.01%
2022/12/06	4	51.15	2	50.85	51.10	2	14,662	0.01%
2022/12/05	1	51.10	2	51.30	51.30	-1	14,559	-0.01%
2022/12/02	3	50.40	7	50.96	51.10	-4	14,565	-0.03%
2022/12/01	1	50.20	5	50.20	50.10	-4	14,398	-0.03%
2022/11/30	2	48.80	6	49.53	49.55	-4	14,656	-0.03%
2022/11/28	0	0.00	12	48.78	48.50	-12	14,753	-0.08%
2022/11/25	0	0.00	7	48.23	48.05	-7	14,962	-0.05%
2022/11/24	5	48.55	1	48.40	48.35	4	15,216	0.03%
2022/11/22	1	47.60	0	0.00	47.80	1	16,376	0.01%
2022/11/18	15	48.99	14	48.36	48.40	1	16,831	0.01%
2022/11/17	4	49.04	4	49.01	49.00	0	16,712	0.00%
2022/11/16	1	46.95	8.1	47.87	48.15	-7.1	16,425	-0.04%
2022/11/15	12	48.00	4	48.01	48.00	8	16,220	0.05%
2022/11/14	2	47.35	0	0.00	47.40	2	16,185	0.01%
2022/11/11	0	0.00	3	48.28	47.95	-3	16,145	-0.02%
2022/11/10	1	46.50	3	46.00	46.20	-2	16,227	-0.01%
2022/11/09	1	46.05	4	46.09	46.05	-3	16,358	-0.02%
2022/11/08	3	45.45	2	46.00	45.10	1	16,292	0.01%
2022/11/07	1	45.30	0	0.00	44.80	1	16,260	0.01%
2022/11/04	1	45.20	0	0.00	46.00	1	16,184	0.01%
2022/11/03	4	45.69	3	45.72	46.15	1	16,373	0.01%
2022/11/02	0	0.00	1	44.70	44.95	-1	16,566	-0.01%
2022/11/01	0	0.00	2	44.10	44.40	-2	17,113	-0.01%
2022/10/31	0	0.00	6	43.41	43.70	-6	17,771	-0.03%
2022/10/28	1	42.10	0	0.00	42.10	1	17,980	0.01%
2022/10/27	0	0.00	4	42.80	42.85	-4	18,148	-0.02%
2022/10/26	5	41.89	1	43.00	41.35	4	18,045	0.02%
2022/10/25	0	0.00	1	43.35	43.15	-1	17,911	-0.01%
2022/10/24	2	44.35	2	44.40	43.80	0	17,985	0.00%
2022/10/21	2	43.25	0	0.00	43.25	2	17,961	0.01%
2022/10/20	2	43.10	0	0.00	43.50	2	17,999	0.01%
2022/10/19	1	44.20	0	0.00	44.15	1	17,937	0.01%
2022/10/18	1	45.20	2	45.30	45.35	-1	17,953	-0.01%
2022/10/17	1	43.00	1.3	44.31	44.80	-0.3	18,047	0.00%
2022/10/14	2	45.50	3	44.75	44.80	-1	18,179	-0.01%
2022/10/13	2	44.00	3	43.45	43.20	-1	18,510	-0.01%
2022/10/12	0	0.00	1	44.75	45.00	-1	18,730	-0.01%
2022/10/07	1	46.75	1	46.20	46.35	0	19,401	0.00%
2022/10/06	3	46.42	0	0.00	46.50	3	19,774	0.02%
2022/10/05	0	0.00	1	46.40	46.55	-1	19,665	-0.01%
2022/10/04	0	0.00	2	45.28	45.70	-2	19,594	-0.01%
2022/10/03	2	44.35	0	0.00	44.25	2	19,639	0.01%
2022/09/30	2	43.88	7	43.95	45.20	-5	19,846	-0.03%
2022/09/29	4	44.43	4	44.89	44.40	0	20,194	0.00%
2022/09/28	1	44.40	0.2	44.72	43.80	0.8	20,476	0.00%
2022/09/27	0	0.00	3	46.08	46.75	-3	20,371	-0.01%
2022/09/26	1	45.25	0	0.00	45.25	1	20,339	0.00%
2022/09/23	2	47.20	1	48.25	47.30	1	20,358	0.00%
2022/09/21	8	46.97	0.4	47.11	46.90	7.6	20,453	0.04%
2022/09/20	2	48.40	0	0.00	48.50	2	20,344	0.01%
2022/09/19	1	48.35	0	0.00	48.45	1	20,397	0.00%
2022/09/16	3	48.17	0	0.00	48.25	3	20,579	0.01%
2022/09/15	9	48.69	1	49.50	48.60	8	20,553	0.04%
2022/09/14	4	48.86	4	48.84	49.15	0	20,633	0.00%
2022/09/13	4	50.70	1	50.60	50.50	3	20,251	0.01%
2022/09/12	1	51.50	0	0.00	51.60	1	20,199	0.00%
2022/09/08	0	0.00	2	51.30	51.40	-2	20,424	-0.01%
2022/09/07	1	50.50	1	49.80	50.20	0	20,598	0.00%
2022/09/06	4	50.48	2	49.95	50.30	2	20,848	0.01%
2022/09/05	0	0.00	2	51.45	51.70	-2	20,563	-0.01%
2022/09/02	6	50.75	5	50.90	50.50	1	20,388	0.00%
2022/09/01	9	51.19	5	51.00	50.70	4	20,511	0.02%
2022/08/31	2	52.55	2	52.50	52.70	0	20,509	0.00%
2022/08/30	3.5	53.20	6	53.57	53.40	-2.5	20,767	-0.01%
2022/08/29	4	50.30	20	49.70	51.70	-16	20,825	-0.08%
2022/08/26	25.1	52.07	7	52.29	52.40	18.1	20,422	0.09%
2022/08/25	5	51.40	0	0.00	50.90	5	20,349	0.02%
2022/08/24	1	50.70	2	50.60	50.60	-1	20,530	0.00%
2022/08/19	3	50.03	1	50.10	50.30	2	20,739	0.01%
2022/08/18	1	49.50	4	48.59	49.55	-3	20,715	-0.01%
2022/08/17	8.1	49.79	1	49.50	48.80	7.1	20,751	0.03%
2022/08/16	2	51.50	3	51.50	52.00	-1	20,481	0.00%
2022/08/15	3	51.27	0	0.00	51.00	3	20,407	0.01%
2022/08/12	5.1	51.69	5	51.30	51.10	0.1	20,771	0.00%
2022/08/11	1.1	51.11	2	50.95	50.90	-0.9	21,178	0.00%
2022/08/10	1	51.20	2	51.20	51.20	-1	21,436	0.00%
2022/08/09	0.1	50.40	0	0.00	50.70	0.1	21,796	0.00%
2022/08/08	0.1	50.30	2	50.70	50.70	-1.9	22,056	-0.01%
2022/08/05	13	49.14	10	49.15	49.15	3	22,060	0.01%
2022/08/04	1	48.00	0	0.00	48.55	1	21,423	0.00%
2022/08/03	0	0.00	1	48.25	48.45	-1	21,273	0.00%
2022/07/29	0	0.00	1	48.65	48.70	-1	21,701	0.00%
2022/07/28	1	47.65	0	0.00	47.65	1	21,938	0.00%
2022/07/26	1	47.95	0	0.00	47.95	1	21,804	0.00%
2022/07/21	0	0.00	10	48.65	49.35	-10	22,092	-0.05%
2022/07/20	1	49.70	11	49.96	49.70	-10	22,151	-0.05%
2022/07/19	0	0.00	4	49.74	49.65	-4	21,948	-0.02%
2022/07/18	7	49.16	0	0.00	48.80	7	21,669	0.03%
2022/07/15	0	0.00	1	48.80	48.50	-1	21,507	0.00%
2022/07/14	16	45.25	22	46.12	47.00	-6	21,021	-0.03%
2022/07/13	0	0.00	1	44.45	44.15	-1	20,835	0.00%
2022/07/12	1	42.55	2	43.40	42.55	-1	20,926	0.00%
2022/07/11	3	43.73	1	43.95	43.90	2	21,110	0.01%
2022/07/08	1	44.10	0	0.00	44.20	1	21,589	0.00%
2022/07/07	0	0.00	7	42.98	43.80	-7	21,699	-0.03%
2022/07/06	2	42.35	1	42.50	41.95	1	21,471	0.00%
2022/07/05	3	41.50	6	41.58	41.75	-3	21,434	-0.01%
2022/07/04	8	41.09	7	41.15	41.10	1	21,513	0.00%
2022/07/01	1	42.00	0	0.00	41.00	1	21,857	0.00%
2022/06/30	1	43.25	1	43.25	43.40	0	21,931	0.00%
2022/06/29	7	44.24	0	0.00	44.55	7	22,013	0.03%
2022/06/28	3	45.02	1	45.35	45.00	2	22,163	0.01%
2022/06/27	1	46.50	0	0.00	46.50	1	22,719	0.00%
2022/06/24	0	0.00	1	46.30	46.20	-1	23,509	0.00%
2022/06/22	2	44.42	1	45.00	44.60	1	24,797	0.00%
2022/06/21	1	45.45	2	45.73	46.20	-1	25,328	0.00%
2022/06/20	3	44.60	0	0.00	44.45	3	25,835	0.01%
2022/06/17	10	45.24	1	45.90	45.90	9	26,249	0.03%
2022/06/16	1	47.60	5	48.17	47.60	-4	26,095	-0.02%
2022/06/15	3	48.88	1	48.80	48.25	2	26,077	0.01%
2022/06/13	1	47.35	0	0.00	47.35	1	25,599	0.00%
2022/06/09	11	48.53	7	48.26	47.90	4	25,693	0.02%
2022/06/08	7	50.32	0	0.00	49.10	7	25,438	0.03%
2022/06/07	0	0.00	8	49.52	49.65	-8	24,948	-0.03%
2022/06/02	3	49.40	4	49.38	48.55	-1	24,363	0.00%
2022/06/01	0	0.00	2	48.50	48.40	-2	24,200	-0.01%
2022/05/31	2	47.40	0	0.00	47.40	2	23,990	0.01%
2022/05/30	1	47.70	0	0.00	47.50	1	24,182	0.00%
2022/05/27	51	47.30	53	47.06	47.30	-2	24,116	-0.01%
2022/05/26	4	48.76	0	0.00	48.00	4	24,115	0.02%
2022/05/25	10	48.55	0	0.00	48.60	10	24,260	0.04%
2022/05/24	10	48.53	10	49.33	47.95	0	24,349	0.00%
2022/05/23	3	48.65	7	48.69	48.05	-4	24,164	-0.02%
2022/05/20	2	49.10	2	49.00	48.80	0	24,409	0.00%
2022/05/19	1	47.90	5	48.00	49.00	-4	24,298	-0.02%
2022/05/18	3	47.98	26	48.04	48.05	-23	24,273	-0.09%
2022/05/17	2	47.40	5	47.25	47.35	-3	25,201	-0.01%
2022/05/16	4	45.56	6	45.57	45.40	-2	25,278	-0.01%
2022/05/13	1	44.15	5	44.73	45.10	-4	25,197	-0.02%
2022/05/12	0	0.00	1	41.65	41.00	-1	24,680	0.00%
2022/05/11	1	42.30	2	42.25	42.35	-1	24,631	0.00%
2022/05/10	1	42.00	0	0.00	42.30	1	24,503	0.00%
2022/05/09	3	41.80	0	0.00	41.70	3	24,486	0.01%
2022/05/06	7	43.09	0	0.00	43.10	7	24,368	0.03%
2022/05/05	5	46.28	3	47.18	45.50	2	23,989	0.01%
2022/05/04	0	0.00	4	46.33	46.25	-4	23,651	-0.02%
2022/05/03	3	46.28	0.5	45.75	46.30	2.5	23,697	0.01%
2022/04/29	3.5	46.25	8.5	46.81	45.85	-5	23,688	-0.02%
2022/04/28	0	0.00	0.5	45.20	45.10	-0.5	23,486	0.00%
2022/04/26	1	47.05	5	46.71	46.65	-4	23,361	-0.02%
2022/04/25	7	44.96	0	0.00	44.55	7	23,161	0.03%
2022/04/22	3	47.00	8	47.33	47.55	-5	23,125	-0.02%
2022/04/21	0	0.00	1	48.30	48.00	-1	23,063	0.00%
2022/04/20	1	48.15	5	47.93	47.35	-4	22,897	-0.02%
2022/04/19	1	47.60	0	0.00	47.55	1	22,739	0.00%
2022/04/18	1	46.80	0	0.00	46.70	1	22,448	0.00%
2022/04/15	3	47.17	2	47.00	47.05	1	22,259	0.00%
2022/04/14	3	47.28	8	47.82	48.00	-5	22,132	-0.02%
2022/04/13	14	45.75	2	45.85	46.15	12	21,664	0.06%
2022/04/11	1	44.35	0	0.00	44.35	1	21,667	0.00%
2022/04/08	3	46.50	1	47.10	46.65	2	21,313	0.01%
2022/04/07	1	46.00	3	46.87	45.90	-2	21,147	-0.01%
2022/04/01	1	48.45	2	48.20	48.45	-1	20,605	0.00%
2022/03/31	2	48.70	0	0.00	48.30	2	20,442	0.01%
2022/03/30	6	49.58	1	50.00	49.50	5	20,275	0.02%
2022/03/29	6	50.57	23	50.62	49.95	-17	19,787	-0.09%
2022/03/28	5	52.70	3	52.53	52.80	2	19,013	0.01%
2022/03/25	21	51.82	31	52.00	53.00	-10	18,276	-0.05%
2022/03/24	3	50.53	2	50.50	51.00	1	17,250	0.01%
2022/03/23	2	48.88	9	49.38	49.40	-7	16,494	-0.04%
2022/03/22	2	47.90	4	48.11	48.35	-2	16,024	-0.01%
2022/03/18	2	46.65	14	46.27	46.60	-12	15,570	-0.08%
2022/03/17	0	0.00	4	44.90	44.80	-4	15,254	-0.03%
2022/03/15	6	43.58	0	0.00	43.35	6	15,253	0.04%
2022/03/14	1	44.70	6	44.88	45.00	-5	15,205	-0.03%
2022/03/11	1	43.55	0	0.00	43.50	1	15,309	0.01%
2022/03/10	0	0.00	1	44.40	44.10	-1	15,528	-0.01%
2022/03/09	2	43.10	5	43.74	43.40	-3	15,466	-0.02%
2022/03/08	9	43.74	1	43.45	43.35	8	15,382	0.05%
2022/03/07	5	44.34	4	44.53	44.60	1	15,351	0.01%
2022/03/04	0	0.00	3	46.65	46.50	-3	15,270	-0.02%
2022/03/03	5	46.48	3	46.60	46.70	2	15,290	0.01%
2022/03/02	1	47.80	13	47.97	47.80	-12	15,107	-0.08%
2022/03/01	3	48.65	1	48.40	48.35	2	15,086	0.01%
2022/02/25	0	48.15	5	47.90	47.85	-5	14,877	-0.03%
2022/02/24	2	46.96	1	47.35	46.00	1	14,762	0.01%
2022/02/23	4	47.94	6	47.80	47.90	-2	14,602	-0.01%
2022/02/22	8	48.32	3	48.00	48.40	5	15,422	0.03%
2022/02/21	4	48.34	2	48.28	47.95	2	15,664	0.01%
2022/02/18	5	48.43	7	48.56	48.65	-2	15,319	-0.01%
2022/02/17	8	47.73	54	47.57	47.90	-46	14,747	-0.31%
2022/02/16	42	46.62	6	46.48	46.70	36	13,427	0.27%
2022/02/15	42	45.31	47	45.75	45.45	-5	12,791	-0.04%
2022/02/14	2	43.45	0	0.00	44.00	2	12,458	0.02%
2022/02/11	0	0.00	1	44.65	44.50	-1	12,431	-0.01%
2022/02/09	1	44.50	3	44.55	44.60	-2	12,543	-0.02%
2022/02/07	0	0.00	1	43.20	43.25	-1	12,787	-0.01%
2022/01/26	3	42.08	1	42.05	42.00	2	12,923	0.02%
2022/01/25	1	42.10	0	0.00	42.10	1	13,327	0.01%
2022/01/24	0	0.00	4	43.03	43.40	-4	13,863	-0.03%
2022/01/21	1	43.60	0	0.00	43.60	1	14,032	0.01%
2022/01/20	0	0.00	3	44.47	44.45	-3	14,260	-0.02%
2022/01/19	4	44.03	3	44.18	44.20	1	14,269	0.01%
2022/01/18	5	43.88	6	43.98	43.70	-1	14,060	-0.01%
2022/01/17	2	43.55	18	43.77	43.85	-16	13,939	-0.11%
2022/01/14	1	41.20	4	42.05	42.20	-3	13,773	-0.02%
2022/01/13	1	42.00	0	0.00	42.05	1	13,800	0.01%
2022/01/11	0	0.00	41	41.89	42.35	-41	13,926	-0.29%
2022/01/07	8	42.03	0	0.00	42.10	8	13,890	0.06%
2022/01/06	10	43.05	10	43.00	43.10	0	13,746	0.00%
2022/01/05	23	43.03	1	45.10	42.95	22	13,642	0.16%
2022/01/04	3	43.80	2	44.18	44.40	1	13,201	0.01%
2021/12/28	0	0.00	1	44.10	44.00	-1	13,113	-0.01%
2021/12/27	0	0.00	5	44.23	44.10	-5	13,067	-0.04%
2021/12/24	3	44.13	5	43.93	43.90	-2	13,070	-0.02%
2021/12/23	12	44.00	4	44.06	44.05	8	12,935	0.06%
2021/12/22	2	43.60	8	43.25	43.55	-6	12,839	-0.05%
2021/12/21	0	0.00	1	43.25	43.15	-1	12,789	-0.01%
2021/12/20	1	42.60	0	0.00	43.00	1	12,758	0.01%
2021/12/17	1	42.55	0	0.00	42.65	1	12,765	0.01%
2021/12/16	1	42.95	8	43.02	43.10	-7	12,755	-0.05%
2021/12/15	2	42.10	0	0.00	42.10	2	12,635	0.02%
2021/12/14	0	0.00	4	42.40	42.55	-4	12,576	-0.03%
2021/12/13	1	41.75	0	0.00	41.70	1	12,424	0.01%
2021/12/10	6	41.78	3	41.77	41.70	3	12,603	0.02%
2021/12/09	1	42.65	1	43.00	42.45	0	12,557	0.00%
2021/12/08	2	42.50	3	42.52	42.50	-1	12,551	-0.01%
2021/12/07	7	42.61	0.2	43.00	42.50	6.8	12,431	0.05%
2021/12/06	1	42.30	18	42.52	42.90	-17	12,114	-0.14%
2021/12/02	2	40.90	0	0.00	40.55	2	11,955	0.02%
2021/12/01	8	40.98	5	41.21	41.20	3	11,916	0.03%
2021/11/30	3	41.85	2	42.10	41.60	1	11,766	0.01%
2021/11/29	0.1	39.90	0	0.00	41.05	0.1	11,702	0.00%
2021/11/26	2.1	41.01	12	41.52	41.00	-9.9	11,609	-0.09%
2021/11/25	2	42.18	2	42.20	42.00	0	11,541	0.00%
2021/11/24	0.1	42.00	12	41.70	42.30	-12	11,748	-0.10%
2021/11/23	3	42.12	0	0.00	42.00	3	11,658	0.03%
2021/11/22	5	43.30	0	0.00	43.30	5	11,460	0.04%
2021/11/19	49	44.63	38	45.07	43.00	11	11,343	0.10%
2021/11/18	34	44.01	9.2	43.63	43.80	24.8	10,405	0.24%
2021/11/17	0	0.00	1	41.60	41.50	-1	9,757	-0.01%
2021/11/16	2	41.53	10	41.60	41.60	-8	9,756	-0.08%
2021/11/15	0	0.00	55	42.20	42.10	-55	9,725	-0.57%
2021/11/11	10	41.57	0	0.00	41.30	10	9,614	0.10%
2021/11/10	0	0.00	3	41.75	42.05	-3	9,626	-0.03%
2021/11/09	1	41.50	6	41.83	41.50	-5	9,789	-0.05%
2021/11/08	1	41.40	4	41.78	41.40	-3	9,746	-0.03%
2021/11/05	2	42.13	9	41.92	41.80	-7	9,736	-0.07%
2021/11/04	2	40.83	0	0.00	40.70	2	9,607	0.02%
2021/11/02	13.1	41.51	0	0.00	40.40	13.1	9,872	0.13%
2021/11/01	25	41.90	29.3	42.32	42.40	-4.3	9,574	-0.04%
2021/10/29	1	40.40	12	40.40	40.35	-11	9,222	-0.12%
2021/10/28	6	40.17	2	39.80	40.15	4	9,320	0.04%
2021/10/27	105	39.43	106	39.62	39.60	-1	9,083	-0.01%	大買/大賣/
2021/10/26	0	0.00	1	38.60	38.65	-1	9,218	-0.01%
2021/10/22	0	0.00	1	38.65	38.75	-1	9,785	-0.01%
2021/10/21	2	38.43	1	37.60	37.60	1	10,483	0.01%
2021/10/20	4	38.65	11	38.78	38.70	-7	10,465	-0.07%
2021/10/19	3	37.85	7	38.10	37.85	-4	10,656	-0.04%
2021/10/18	1	37.05	1	37.50	37.05	0	10,778	0.00%
2021/10/15	0	0.00	1	37.60	37.15	-1	11,089	-0.01%
2021/10/13	7	36.06	0	0.00	36.05	7	11,732	0.06%
2021/10/08	0	0.00	6	37.73	37.60	-6	13,040	-0.05%
2021/10/07	0	0.00	1	37.10	37.05	-1	14,988	-0.01%
2021/10/06	0	0.00	2	37.00	36.35	-2	17,470	-0.01%
2021/10/01	2.1	35.80	0	0.00	35.55	2.1	18,639	0.01%
2021/09/30	0	0.00	0.1	37.10	37.30	-0.1	18,795	0.00%
2021/09/29	5.1	36.06	0	0.00	36.30	5.1	19,035	0.03%
2021/09/28	2	37.53	0	0.00	37.60	2	19,216	0.01%
2021/09/17	1	38.20	0	0.00	38.50	1	19,355	0.01%
2021/09/16	1	37.40	0	0.00	37.55	1	19,464	0.01%
2021/09/15	6.1	37.60	2	37.30	37.20	4.1	19,804	0.02%
2021/09/14	1	38.35	0	0.00	38.35	1	20,330	0.00%
2021/09/13	2.1	38.40	22	38.88	38.25	-19.9	20,398	-0.10%
2021/09/10	1	39.20	0	0.00	39.35	1	20,461	0.00%
2021/09/08	5	38.50	0	0.00	38.25	5	20,966	0.02%
2021/09/07	5.1	39.43	0	0.00	39.10	5.1	21,266	0.02%
2021/09/06	2	39.95	1	39.75	39.80	1	21,286	0.00%
2021/09/02	0	0.00	2	40.25	40.05	-2	21,443	-0.01%
2021/09/01	0	0.00	2	40.68	41.00	-2	21,357	-0.01%
2021/08/31	0	0.00	4	40.68	40.95	-4	21,313	-0.02%
2021/08/30	3	41.27	2	41.90	40.70	1	21,312	0.00%
2021/08/27	2	40.20	0	0.00	40.20	2	21,016	0.01%
2021/08/26	5	40.20	0	0.00	40.25	5	21,064	0.02%
2021/08/24	4	40.65	10	41.27	40.40	-6	21,209	-0.03%
2021/08/23	6	40.18	9	40.25	40.35	-3	21,053	-0.01%
2021/08/20	1	38.80	0	0.00	38.65	1	21,040	0.00%
2021/08/19	2	38.98	1	38.95	38.75	1	21,090	0.00%
2021/08/18	5	39.60	8	39.44	39.60	-3	21,120	-0.01%
2021/08/17	2	38.73	0	0.00	38.55	2	21,189	0.01%
2021/08/16	1	38.95	16	38.53	38.95	-15	21,197	-0.07%
2021/08/13	12	39.24	1	39.10	38.65	11	21,055	0.05%
2021/08/12	1	40.95	0	0.00	40.65	1	20,844	0.00%
2021/08/11	0	0.00	3	41.00	40.75	-3	20,838	-0.01%
2021/08/10	5	41.47	0	0.00	41.20	5	20,749	0.02%
2021/08/09	6	43.03	0	0.00	42.60	6	20,644	0.03%
2021/08/06	8	43.61	13	43.55	43.65	-5	20,597	-0.02%
2021/08/05	6	42.44	4	42.50	42.20	2	20,379	0.01%
2021/08/04	4	41.90	0	0.00	42.20	4	20,574	0.02%
2021/08/03	7	41.99	0	0.00	42.20	7	20,494	0.03%
2021/07/30	9	43.11	0	0.00	42.80	9	20,256	0.04%
2021/07/29	2	44.10	0	0.00	44.50	2	20,281	0.01%
2021/07/28	5	43.80	3	44.62	44.75	2	20,369	0.01%
2021/07/27	42	46.08	43	45.73	46.10	-1	20,172	0.00%
2021/07/26	12	44.55	6	44.42	44.70	6	19,599	0.03%
2021/07/23	20	44.84	2	45.75	44.30	18	19,708	0.09%
2021/07/22	8	44.64	1	44.40	44.60	7	19,745	0.04%
2021/07/21	13	44.73	4	45.15	43.70	9	19,601	0.05%
2021/07/20	2	44.85	53	44.69	44.50	-51	19,341	-0.26%
2021/07/19	12	46.27	2	46.38	45.80	10	19,070	0.05%
2021/07/16	16	46.42	2	46.20	46.55	14	18,811	0.07%
2021/07/15	154	46.79	150	46.55	46.30	4	18,528	0.02%	大買/大賣/
2021/07/14	104	46.40	98	46.88	45.75	6	17,675	0.03%	大買/
2021/07/13	108	46.97	83	46.43	45.95	25	15,747	0.16%	大買/
2021/07/12	3	43.30	0	0.00	43.10	3	13,343	0.02%
2021/07/09	7	42.64	0	0.00	42.80	7	13,083	0.05%
2021/07/08	1	41.05	9	42.84	43.00	-8	12,931	-0.06%
2021/07/07	1	42.40	9	42.56	42.30	-8	12,486	-0.06%
2021/07/06	2	42.25	1	42.60	42.65	1	12,380	0.01%
2021/07/05	2	43.60	4	43.56	43.30	-2	12,494	-0.02%
2021/07/01	2	42.50	10	42.20	42.10	-8	12,888	-0.06%
2021/06/30	0	0.00	2	42.00	42.00	-2	12,782	-0.02%
2021/06/29	11	41.80	1	42.10	41.80	10	12,819	0.08%
2021/06/28	0	0.00	13	41.95	42.15	-13	12,915	-0.10%
2021/06/25	6	42.08	29	42.19	42.00	-23	12,959	-0.18%
2021/06/24	1	42.30	0	0.00	42.25	1	12,962	0.01%
2021/06/23	35	42.60	14	42.67	43.40	21	12,804	0.16%
2021/06/21	4	39.28	0	0.00	39.40	4	12,196	0.03%
2021/06/18	0	0.00	1	41.20	40.55	-1	12,106	-0.01%
2021/06/17	3	41.22	3	41.07	41.00	0	11,999	0.00%
2021/06/16	1	41.15	31	40.55	41.05	-30	11,813	-0.25%
2021/06/11	1	38.80	11	38.90	38.80	-10	11,685	-0.09%
2021/06/09	0	0.00	1	38.20	38.30	-1	11,816	-0.01%
2021/06/04	1	38.80	4	38.73	38.80	-3	12,263	-0.02%
2021/06/03	13	38.65	0	0.00	38.90	13	12,386	0.10%
2021/06/02	1	38.75	0	0.00	38.75	1	12,440	0.01%
2021/06/01	12	39.63	13	39.45	39.45	-1	12,471	-0.01%
2021/05/28	0	0.00	1	38.30	38.30	-1	12,391	-0.01%
2021/05/27	0	0.00	5	37.40	37.50	-5	12,357	-0.04%
2021/05/26	0	0.00	5	37.35	37.20	-5	12,288	-0.04%
2021/05/25	4	36.00	2	37.08	36.70	2	12,263	0.02%
2021/05/20	0	0.00	1	35.30	35.45	-1	12,346	-0.01%
2021/05/18	0	0.00	1	35.60	35.60	-1	12,440	-0.01%
2021/05/17	0	0.00	2	33.65	33.25	-2	12,492	-0.02%
2021/05/14	1	35.25	1	35.30	34.70	0	12,504	0.00%
2021/05/13	0	0.00	1	34.75	34.70	-1	12,415	-0.01%
2021/05/12	2	33.25	13	34.49	33.60	-11	12,209	-0.09%
2021/05/11	9	37.21	0	0.00	36.40	9	11,932	0.08%
2021/05/10	1	38.85	0	0.00	38.85	1	11,839	0.01%
2021/05/07	0	0.00	6	39.30	39.65	-6	11,902	-0.05%
2021/05/06	16	38.56	2	37.60	37.60	14	11,827	0.12%
2021/05/05	10	39.20	1	39.60	38.70	9	11,586	0.08%
2021/05/04	2	39.75	0	0.00	40.00	2	11,588	0.02%
2021/05/03	3	42.07	4	42.00	41.80	-1	11,775	-0.01%
2021/04/29	3	43.82	2	43.45	43.35	1	11,697	0.01%
2021/04/28	1	43.45	7	43.66	43.75	-6	11,604	-0.05%
2021/04/27	3	42.58	0	0.00	42.50	3	11,475	0.03%
2021/04/22	1	42.00	0	0.00	42.00	1	12,120	0.01%
2021/04/20	1	42.90	0	0.00	43.20	1	12,849	0.01%
2021/04/19	2	42.65	0	0.00	42.75	2	12,869	0.02%
2021/04/15	1	42.45	0	0.00	42.50	1	12,960	0.01%
2021/04/14	1	41.95	0	0.00	42.10	1	13,048	0.01%
2021/04/13	1	42.75	0	0.00	42.75	1	13,219	0.01%
2021/04/12	1	43.30	2	43.45	43.30	-1	13,260	-0.01%
2021/04/09	1	43.85	3	43.82	43.80	-2	13,368	-0.01%
2021/04/08	3	44.60	3	45.23	45.25	0	13,092	0.00%
2021/04/07	3	44.45	3	44.40	44.50	0	12,668	0.00%
2021/04/06	0	43.00	0	0.00	42.90	0	12,494	0.00%
2021/03/30	2	43.60	0	0.00	43.15	2	12,456	0.02%
2021/03/29	2	43.80	1	44.00	43.50	1	12,466	0.01%
2021/03/26	0	0.00	20	43.55	43.55	-20	12,456	-0.16%
2021/03/24	1	42.80	1	42.80	42.80	0	12,387	0.00%
2021/03/23	10	42.78	0	0.00	42.85	10	12,546	0.08%
2021/03/22	1	42.90	5	43.15	42.95	-4	12,656	-0.03%
2021/03/19	5	42.60	0	0.00	43.00	5	12,852	0.04%
2021/03/16	0	0.00	5	42.60	42.60	-5	13,565	-0.04%
2021/03/15	8	42.76	1	42.70	42.75	7	13,882	0.05%
2021/03/12	8	42.98	0	0.00	42.75	8	14,095	0.06%
2021/03/11	2	42.35	3	42.33	42.30	-1	14,223	-0.01%
2021/03/09	3	42.12	4	42.14	42.25	-1	14,756	-0.01%
2021/03/08	3	43.02	0	0.00	42.40	3	14,970	0.02%
2021/03/05	1	43.50	0	0.00	42.90	1	15,179	0.01%
2021/03/04	0	0.00	27	44.00	43.50	-27	15,588	-0.17%
2021/03/03	0	0.00	6	44.05	43.90	-6	16,233	-0.04%
2021/03/02	1	43.60	0	0.00	43.60	1	16,666	0.01%
2021/02/26	1	43.80	11	44.08	44.10	-10	16,977	-0.06%
2021/02/25	0	0.00	10	44.55	44.30	-10	17,426	-0.06%
2021/02/24	0	0.00	1	44.85	44.05	-1	17,573	-0.01%
2021/02/23	1	44.80	1	44.75	44.75	0	17,586	0.00%
2021/02/22	1	44.95	6	45.09	45.00	-5	17,692	-0.03%
2021/02/19	2	44.13	1	43.95	44.35	1	17,644	0.01%
2021/02/18	2	43.85	0	0.00	43.95	2	17,771	0.01%
2021/02/17	6	44.03	0	0.00	43.85	6	17,898	0.03%
2021/02/05	3	43.40	1	43.45	43.40	2	17,998	0.01%
2021/02/01	0	0.00	1	41.90	41.90	-1	19,014	-0.01%
2021/01/29	5	42.80	0	0.00	42.45	5	19,199	0.03%
2021/01/28	1	43.15	0	0.00	43.15	1	19,193	0.01%
2021/01/26	2	43.88	1	43.75	43.75	1	19,254	0.01%
2021/01/25	4	45.50	2	45.10	44.95	2	19,103	0.01%
2021/01/22	0	0.00	1	43.70	44.15	-1	18,774	-0.01%
2021/01/21	0	0.00	15	42.65	42.70	-15	18,754	-0.08%
2021/01/20	6	42.88	1	43.50	42.65	5	18,800	0.03%
2021/01/19	1	44.35	0	0.00	43.75	1	18,607	0.01%
2021/01/15	11	45.25	9	45.42	44.80	2	18,601	0.01%
2021/01/14	26	46.61	11	46.62	46.70	15	18,293	0.08%
2021/01/13	1	44.70	2	44.95	44.90	-1	17,949	-0.01%
2021/01/12	1	44.75	1	44.05	43.85	0	18,092	0.00%
2021/01/11	2	44.83	1	44.90	44.90	1	18,612	0.01%
2021/01/07	8	44.66	3	44.57	44.40	5	18,611	0.03%
2021/01/04	5	44.40	23	44.39	44.60	-18	18,456	-0.10%
2020/12/30	0	0.00	9	43.48	43.50	-9	18,822	-0.05%
2020/12/29	0	0.00	5	43.25	43.15	-5	19,498	-0.03%
2020/12/28	1	43.75	1	43.80	43.70	0	19,815	0.00%
2020/12/25	0	0.00	2	43.80	43.75	-2	19,983	-0.01%
2020/12/24	4	43.88	4	43.93	43.75	0	20,069	0.00%
2020/12/23	2	43.13	0	0.00	43.20	2	20,155	0.01%
2020/12/22	2	43.68	0	0.00	43.15	2	20,428	0.01%
2020/12/21	1	43.90	0	0.00	43.90	1	20,608	0.00%
2020/12/18	17	44.24	0	0.00	44.15	17	20,573	0.08%
2020/12/17	0	0.00	1	44.15	44.50	-1	20,678	0.00%
2020/12/16	2	44.15	2	44.08	44.40	0	20,705	0.00%
2020/12/15	7	43.40	0	0.00	43.35	7	20,614	0.03%
2020/12/14	3	44.42	2	43.90	44.15	1	20,435	0.00%
2020/12/11	13	44.29	0	0.00	44.35	13	20,484	0.06%
2020/12/10	26.2	45.56	4	46.06	45.50	22.2	20,316	0.11%
2020/12/09	4	47.25	5	47.30	47.20	-1	20,238	0.00%
2020/12/08	4	47.46	0	0.00	47.85	4	20,205	0.02%
2020/12/07	3	47.60	20	47.86	47.35	-17	20,647	-0.08%
2020/12/04	44	46.95	0	0.00	47.20	44	20,442	0.22%
2020/12/03	1	47.75	2	47.55	47.60	-1	20,121	0.00%
2020/12/02	14	47.45	1	47.40	47.45	13	20,090	0.06%
2020/12/01	0	0.00	1	47.50	48.20	-1	19,979	-0.01%
2020/11/30	9	49.20	12	48.78	48.05	-3	19,938	-0.02%
2020/11/27	11	48.30	6	48.09	48.40	5	19,702	0.03%
2020/11/26	14	46.69	4	46.95	47.45	10	19,443	0.05%
2020/11/25	3	45.97	0	0.00	45.75	3	19,207	0.02%
2020/11/24	12	47.51	2	47.90	46.85	10	19,061	0.05%
2020/11/23	1	47.30	1	47.25	46.75	0	18,805	0.00%
2020/11/20	1	46.25	0	0.00	46.25	1	18,968	0.01%
2020/11/19	2	46.73	4	47.01	46.50	-2	19,129	-0.01%
2020/11/18	3	46.75	5	46.55	46.35	-2	19,335	-0.01%
2020/11/16	1	47.00	0	0.00	46.80	1	20,442	0.00%
2020/11/13	0	0.00	2	46.48	46.70	-2	20,731	-0.01%
2020/11/12	3	47.08	7	47.17	46.90	-4	20,835	-0.02%
2020/11/10	2	44.85	4	44.94	44.90	-2	20,732	-0.01%
2020/11/06	2	45.45	2	45.75	45.30	0	22,576	0.00%
2020/11/05	0	0.00	1	43.90	44.70	-1	23,229	0.00%
2020/11/04	2	43.65	1	43.45	43.80	1	24,048	0.00%
2020/11/03	0	0.00	4	43.79	43.75	-4	24,687	-0.02%
2020/11/02	4	43.11	0	0.00	43.25	4	25,601	0.02%
2020/10/30	7	43.84	0	0.00	43.55	7	27,081	0.03%
2020/10/29	1	43.50	3	44.38	44.55	-2	27,382	-0.01%
2020/10/28	2	44.60	0	0.00	44.55	2	27,423	0.01%
2020/10/26	1	46.00	0	0.00	45.70	1	27,982	0.00%
2020/10/23	1	46.45	0	0.00	46.45	1	28,080	0.00%
2020/10/22	1	46.85	2	46.53	47.00	-1	28,204	0.00%
2020/10/21	15	46.48	4	46.86	46.35	11	28,313	0.04%
2020/10/20	34	46.33	31	46.31	46.25	3	28,481	0.01%
2020/10/19	0	0.00	4	45.76	46.80	-4	28,705	-0.01%
2020/10/16	2	44.68	1	45.35	43.60	1	28,456	0.00%
2020/10/14	8	45.38	9	45.22	45.05	-1	29,634	0.00%
2020/10/13	1	45.35	1	44.90	45.70	0	29,856	0.00%
2020/10/12	4	45.54	6	45.45	45.30	-2	30,054	-0.01%
2020/10/08	4	45.83	17	46.01	46.30	-13	30,053	-0.04%
2020/10/07	18	44.40	10	44.53	44.90	8	29,831	0.03%
2020/10/06	23	44.26	24	44.59	45.00	-1	29,996	0.00%
2020/10/05	22	41.69	23	41.85	42.90	-1	29,823	0.00%
2020/09/29	1	41.50	1	42.30	41.55	0	29,783	0.00%
2020/09/28	2	41.83	2	41.53	41.85	0	30,098	0.00%
2020/09/25	4	41.46	3	41.82	41.15	1	30,399	0.00%
2020/09/24	7	43.84	2	43.08	43.05	5	30,492	0.02%
2020/09/22	1	45.85	0	0.00	45.70	1	30,888	0.00%
2020/09/21	0	0.00	1	47.30	47.25	-1	31,357	0.00%
2020/09/17	2	47.05	0	0.00	47.00	2	31,523	0.01%
2020/09/16	3	47.18	2	47.35	47.05	1	31,661	0.00%
2020/09/15	1	47.90	56	47.81	47.50	-55	31,599	-0.17%
2020/09/14	0	0.00	5	48.10	46.60	-5	31,791	-0.02%
2020/09/11	8	47.02	56	46.80	47.30	-48	32,083	-0.15%
2020/09/10	61	47.34	11	46.93	46.25	50	32,395	0.15%
2020/09/08	0	0.00	1	44.40	44.05	-1	31,868	0.00%
2020/09/07	1	45.15	1	44.40	44.40	0	32,136	0.00%
2020/09/04	0	0.00	12	44.72	44.80	-12	32,370	-0.04%
2020/09/03	3	44.53	0	0.00	44.40	3	32,591	0.01%
2020/09/02	10	44.85	1	44.95	45.00	9	32,629	0.03%
2020/09/01	6	45.13	16	44.53	45.40	-10	32,858	-0.03%
2020/08/31	14	43.79	0	0.00	43.65	14	32,742	0.04%
2020/08/28	2	44.00	10	44.05	44.30	-8	33,059	-0.02%
2020/08/27	13	43.75	3	43.98	43.80	10	33,321	0.03%
2020/08/26	1	44.70	0	0.00	44.35	1	33,705	0.00%
2020/08/25	2	45.03	2	45.23	45.05	0	33,837	0.00%
2020/08/21	77	45.16	20	44.93	45.15	57	34,534	0.17%
2020/08/20	5	44.77	25	44.39	44.05	-20	34,238	-0.06%
2020/08/19	22	48.05	24	48.69	47.70	-2	33,907	-0.01%
2020/08/18	3	49.47	1	49.70	49.15	2	33,793	0.01%
2020/08/17	1	50.70	1	51.10	50.20	0	33,918	0.00%
2020/08/14	8	49.75	14	50.13	50.50	-6	34,313	-0.02%
2020/08/13	38	50.99	25	52.29	49.25	13	34,217	0.04%
2020/08/12	23	53.16	12	53.20	53.10	11	33,525	0.03%
2020/08/11	5	52.40	3	53.00	52.50	2	33,359	0.01%
2020/08/10	35	52.92	3	53.17	51.00	32	33,122	0.10%
2020/08/07	16	53.63	6	53.60	52.80	10	32,895	0.03%
2020/08/06	24	53.55	3	54.13	53.40	21	32,555	0.06%
2020/08/05	14	51.69	47	51.97	52.50	-33	32,338	-0.10%
2020/08/04	0	0.00	5	49.70	49.55	-5	31,486	-0.02%
2020/08/03	2	48.60	7	48.91	48.50	-5	31,569	-0.02%
2020/07/31	6	48.46	0	0.00	48.50	6	32,031	0.02%
2020/07/30	10	48.58	8	48.86	49.25	2	32,010	0.01%
2020/07/28	3	47.77	1	48.50	46.90	2	32,192	0.01%
2020/07/27	2	47.68	1	47.70	47.55	1	32,879	0.00%
2020/07/24	1	47.95	0	0.00	48.40	1	33,427	0.00%
2020/07/23	2	50.50	11	50.42	50.30	-9	33,217	-0.03%
2020/07/22	3	49.52	2	49.85	49.45	1	33,065	0.00%
2020/07/21	4	49.56	10	49.94	49.00	-6	33,126	-0.02%
2020/07/20	5	47.30	9	47.28	48.40	-4	32,756	-0.01%
2020/07/17	3	46.02	19	46.21	45.85	-16	32,592	-0.05%
2020/07/16	11	45.81	9	45.46	45.45	2	33,170	0.01%
2020/07/15	10	44.86	11	44.55	44.55	-1	33,437	0.00%
2020/07/14	1	45.95	1	45.75	45.50	0	33,917	0.00%
2020/07/13	10	45.05	4	45.08	45.40	6	33,967	0.02%
2020/07/10	27	46.38	3	46.05	45.15	24	34,161	0.07%
2020/07/09	4	48.94	8	49.19	49.00	-4	34,187	-0.01%
2020/07/08	2	50.08	2	49.88	49.80	0	34,151	0.00%
2020/07/07	5	49.14	2	50.70	49.35	3	34,128	0.01%
2020/07/06	4	49.80	1	49.95	50.00	3	34,344	0.01%
2020/07/03	0	0.00	7	48.55	48.50	-7	34,444	-0.02%
2020/07/01	14	47.94	0	0.00	47.20	14	34,772	0.04%
2020/06/30	3	47.70	3	48.13	47.70	0	34,841	0.00%
2020/06/29	0	0.00	1	46.65	46.70	-1	34,695	0.00%
2020/06/24	1	46.15	10	46.30	47.10	-9	34,962	-0.03%
2020/06/23	2	46.73	1	46.55	46.00	1	35,446	0.00%
2020/06/22	2	46.83	1	46.55	46.60	1	36,010	0.00%
2020/06/19	3	47.32	4	47.49	47.45	-1	36,293	0.00%
2020/06/18	2	46.75	14	47.56	47.85	-12	36,159	-0.03%
2020/06/17	1	45.70	18	46.17	46.05	-17	35,660	-0.05%
2020/06/16	13	44.63	1	44.60	44.80	12	35,667	0.03%
2020/06/15	4	44.20	1	44.05	43.70	3	35,849	0.01%
2020/06/12	13	44.75	10	44.76	45.00	3	36,083	0.01%
2020/06/11	15	45.53	30	45.95	44.50	-15	36,124	-0.04%
2020/06/10	24	46.17	2	46.75	46.00	22	36,030	0.06%
2020/06/09	56	45.58	58	45.55	45.60	-2	36,039	-0.01%
2020/06/08	106	45.28	114	45.00	45.25	-8	36,199	-0.02%	大買/大賣/
2020/06/05	86	44.25	81	45.19	44.25	5	36,074	0.01%
2020/06/04	76	44.64	82	44.81	44.60	-6	36,091	-0.02%
2020/06/03	6	44.08	5	44.02	44.05	1	35,916	0.00%
2020/06/02	35	43.23	33	43.19	43.20	2	35,702	0.01%
2020/06/01	9	43.15	8	43.17	43.20	1	35,377	0.00%
2020/05/29	39	42.02	30	42.20	42.00	9	35,022	0.03%
2020/05/28	96	42.13	102	42.20	42.10	-6	34,916	-0.02%	大賣/
2020/05/27	17	40.94	26	41.03	40.95	-9	34,122	-0.03%
2020/05/26	3	40.93	5	40.51	40.15	-2	34,051	-0.01%
2020/05/25	4	38.68	13	39.05	40.15	-9	33,907	-0.03%
2020/05/22	7	39.76	2	39.83	39.60	5	33,612	0.01%
2020/05/21	8	39.99	2	41.23	41.30	6	33,201	0.02%
2020/05/20	2	38.88	36	38.82	39.15	-34	32,618	-0.10%
2020/05/19	14	39.48	3	39.40	39.30	11	32,530	0.03%
2020/05/18	5	38.97	11	39.54	38.85	-6	31,990	-0.02%
2020/05/15	10	42.88	0	0.00	42.00	10	31,299	0.03%
2020/05/14	92	41.95	247	43.01	41.95	-155	30,723	-0.50%	大賣/鉅額交易
2020/05/13	144	44.02	90	44.07	44.10	54	30,202	0.18%	大買/
2020/05/12	67	43.83	4	43.88	44.25	63	30,079	0.21%
2020/05/11	109	43.16	53	43.50	43.00	56	29,914	0.19%	大買/
2020/05/08	2	42.03	1	41.60	41.55	1	29,380	0.00%
2020/05/07	0	0.00	2	40.60	41.00	-2	29,258	-0.01%
2020/05/06	0	0.00	1	39.05	39.25	-1	28,739	0.00%
2020/05/05	3	39.62	6	39.90	39.10	-3	28,655	-0.01%
2020/05/04	20	38.90	31	39.20	39.50	-11	28,432	-0.04%
2020/04/30	53	39.92	61	38.58	39.95	-8	28,255	-0.03%
2020/04/29	6	37.69	16	37.33	37.55	-10	27,612	-0.04%
2020/04/28	11	36.60	13	36.72	36.45	-2	27,050	-0.01%
2020/04/27	5	35.80	2	36.13	36.65	3	26,985	0.01%
2020/04/24	73	35.24	3	35.98	35.45	70	26,688	0.26%
2020/04/23	12	35.99	55	35.47	35.35	-43	26,299	-0.16%
2020/04/22	4	35.33	2	35.25	35.70	2	25,993	0.01%
2020/04/21	16	37.17	1	35.70	35.70	15	25,836	0.06%
2020/04/20	6	36.58	6	36.43	36.75	0	25,133	0.00%
2020/04/17	22	35.99	43	35.83	35.40	-21	24,815	-0.08%
2020/04/16	3	34.67	4	34.90	34.70	-1	24,354	0.00%
2020/04/15	5	35.54	12	35.69	34.50	-7	24,732	-0.03%
2020/04/14	8	34.75	38	35.05	34.90	-30	24,488	-0.12%
2020/04/13	22	33.67	0	0.00	33.60	22	24,494	0.09%
2020/04/10	7	34.03	5	34.20	34.20	2	24,821	0.01%
2020/04/09	10	35.33	2	36.18	34.00	8	25,514	0.03%
2020/04/08	23	35.16	16	34.99	35.20	7	25,418	0.03%
2020/04/07	31	34.69	18	34.77	34.70	13	24,919	0.05%
2020/04/06	5	32.40	4	32.46	32.65	1	24,255	0.00%
2020/04/01	1	31.20	28	31.31	31.75	-27	23,929	-0.11%
2020/03/31	3	31.52	2	31.60	31.25	1	23,832	0.00%
2020/03/30	4	31.09	23	30.36	31.10	-19	23,473	-0.08%
2020/03/27	65	31.52	47	31.66	30.80	18	23,145	0.08%
2020/03/26	55	30.82	46	31.03	31.30	9	22,533	0.04%
2020/03/25	3	28.78	5	29.34	29.40	-2	21,867	-0.01%
2020/03/24	1	26.50	10	26.46	26.75	-9	21,608	-0.04%
2020/03/23	6	24.69	12	24.72	24.50	-6	21,739	-0.03%
2020/03/20	13	25.60	6	25.55	25.85	7	21,736	0.03%
2020/03/19	5	24.03	3	25.55	23.50	2	21,555	0.01%
2020/03/18	2	27.33	4	27.51	26.10	-2	21,752	-0.01%
2020/03/17	8	28.23	0	0.00	27.70	8	21,544	0.04%
2020/03/16	1	30.65	17	32.07	29.70	-16	21,262	-0.08%
2020/03/13	23	31.56	1	32.00	32.05	22	21,042	0.10%
2020/03/12	31	36.02	3	34.70	34.75	28	20,873	0.13%
2020/03/11	3	39.38	10	39.31	38.50	-7	20,670	-0.03%
2020/03/10	24	38.46	0	0.00	38.75	24	20,469	0.12%
2020/03/09	1	39.70	4	40.50	38.90	-3	20,550	-0.01%
2020/03/06	5	41.15	30	41.05	41.15	-25	20,496	-0.12%
2020/03/05	23	40.73	23	40.74	40.60	0	20,648	0.00%
2020/03/04	24	39.15	1	39.45	39.40	23	20,493	0.11%
2020/03/03	5	39.95	1	40.45	39.70	4	20,513	0.02%
2020/02/27	12	39.05	9	39.58	39.00	3	20,539	0.01%
2020/02/26	6	41.43	19	42.40	41.35	-13	20,352	-0.06%
2020/02/21	1	43.75	0	0.00	43.75	1	20,871	0.00%
2020/02/20	6	43.46	7	43.82	44.05	-1	21,172	0.00%
2020/02/19	0	0.00	2	43.20	42.85	-2	21,259	-0.01%
2020/02/18	7	43.10	7	43.55	43.10	0	21,748	0.00%
2020/02/14	2	43.15	0	0.00	43.10	2	23,240	0.01%
2020/02/13	23	44.22	7	43.85	43.20	16	24,558	0.07%
2020/02/12	16	43.46	21	43.95	44.60	-5	25,914	-0.02%
2020/02/11	1	41.65	6	41.31	41.85	-5	25,711	-0.02%
2020/02/10	6	39.39	5	39.18	39.75	1	25,801	0.00%
2020/02/07	2	41.15	0	0.00	41.05	2	25,899	0.01%
2020/02/06	0	0.00	1	42.25	42.25	-1	26,299	0.00%
2020/02/05	1	40.95	3	41.17	41.20	-2	26,896	-0.01%
2020/02/04	4	41.38	4	41.21	41.30	0	27,189	0.00%
2020/02/03	2	39.65	2	40.00	40.00	0	27,672	0.00%
2020/01/31	4	41.01	10	40.90	40.90	-6	28,052	-0.02%
2020/01/30	2	41.85	0	0.00	41.85	2	28,072	0.01%
2020/01/20	0	0.00	3	46.37	46.45	-3	28,233	-0.01%
2020/01/17	2	45.45	2	45.85	45.45	0	28,649	0.00%
2020/01/16	5	45.83	8	45.70	45.55	-3	28,846	-0.01%
2020/01/15	4	47.15	6	46.48	46.30	-2	28,983	-0.01%
2020/01/14	2	46.95	4	46.81	46.80	-2	29,176	-0.01%
2020/01/13	16	46.41	1	46.75	46.35	15	29,078	0.05%
2020/01/10	1	45.30	3	45.52	45.65	-2	29,337	-0.01%
2020/01/09	2	45.20	2	45.20	45.20	0	29,326	0.00%
2020/01/08	0	0.00	8	43.36	43.40	-8	29,063	-0.03%
2020/01/07	4	42.45	25	43.09	43.20	-21	29,218	-0.07%
2020/01/06	15	41.72	0	0.00	41.65	15	29,767	0.05%
2020/01/03	18	44.51	2	44.60	43.85	16	29,727	0.05%
2020/01/02	3	47.08	11	46.96	47.00	-8	29,685	-0.03%
2019/12/31	2	45.25	0	0.00	45.10	2	29,739	0.01%
2019/12/30	0	0.00	1	45.00	44.90	-1	30,178	0.00%
2019/12/27	9	45.22	1	45.30	45.40	8	30,544	0.03%
2019/12/26	4	45.14	0	0.00	45.15	4	31,259	0.01%
2019/12/25	4	46.06	1	46.60	46.40	3	31,405	0.01%
2019/12/23	1	45.90	0	0.00	45.90	1	31,981	0.00%
2019/12/20	0	0.00	1	46.80	46.80	-1	32,123	0.00%
2019/12/18	15	46.41	1	46.05	46.00	14	33,134	0.04%
2019/12/17	13	48.15	3	47.95	47.90	10	33,154	0.03%
2019/12/16	0	0.00	6	47.28	47.90	-6	33,259	-0.02%
2019/12/13	15	46.66	2	45.80	45.80	13	33,304	0.04%
2019/12/12	0	0.00	2	48.40	48.75	-2	33,254	-0.01%
2019/12/11	1	47.60	0	0.00	47.70	1	33,557	0.00%
2019/12/10	1	47.75	1	48.20	48.30	0	33,920	0.00%
2019/12/09	6	47.97	5	48.85	47.75	1	34,326	0.00%
2019/12/06	6	47.92	3	47.92	47.45	3	34,645	0.01%
2019/12/05	1	47.80	11	47.97	47.95	-10	35,780	-0.03%
2019/12/04	6	47.23	6	47.53	46.90	0	37,666	0.00%
2019/12/03	43	48.47	40	49.08	48.45	3	39,329	0.01%
2019/12/02	10	47.28	21	48.58	49.90	-11	39,620	-0.03%
2019/11/29	12	48.66	13	49.18	48.95	-1	39,645	0.00%
2019/11/28	2	49.50	0	0.00	49.40	2	39,863	0.01%
2019/11/27	0	0.00	2	50.60	50.00	-2	41,176	0.00%
2019/11/26	3	50.40	1	50.60	50.50	2	41,983	0.00%
2019/11/25	1	49.95	1	50.00	49.60	0	42,057	0.00%
2019/11/22	1	48.55	1	50.50	49.50	0	42,338	0.00%
2019/11/21	21	49.64	4	49.75	49.50	17	42,736	0.04%
2019/11/20	1	50.30	0	0.00	50.60	1	43,309	0.00%
2019/11/19	16	51.63	7	51.29	50.60	9	45,154	0.02%
2019/11/18	12	51.11	2	50.95	51.20	10	45,711	0.02%
2019/11/15	49	51.39	62	51.86	51.00	-13	45,973	-0.03%
2019/11/14	58	51.99	64	50.93	52.20	-6	46,146	-0.01%
2019/11/13	68	50.60	59	50.01	50.90	9	46,986	0.02%
2019/11/12	16	48.71	19	49.11	50.10	-3	47,221	-0.01%
2019/11/11	6	47.23	17	47.22	47.05	-11	46,232	-0.02%
2019/11/08	0	0.00	5	44.24	44.70	-5	44,678	-0.01%
2019/11/07	4	42.86	1	43.80	43.30	3	44,375	0.01%
2019/11/06	15	43.77	0	0.00	43.90	15	44,263	0.03%
2019/11/05	6	45.08	5	44.91	45.45	1	43,928	0.00%
2019/11/04	6	44.47	7	44.51	45.00	-1	43,667	0.00%
2019/11/01	3	43.00	3	43.00	43.00	0	43,027	0.00%
2019/10/31	30	42.75	43	42.22	42.75	-13	42,830	-0.03%
2019/10/30	13	41.41	23	41.19	41.80	-10	42,219	-0.02%
2019/10/29	3	40.62	12	41.60	40.75	-9	41,778	-0.02%
2019/10/28	10	41.00	22	41.54	41.80	-12	41,663	-0.03%
2019/10/25	3	40.38	2	41.03	40.75	1	41,324	0.00%
2019/10/24	25	41.30	6	41.16	41.50	19	41,037	0.05%
2019/10/23	0	0.00	25	41.17	41.85	-25	41,300	-0.06%
2019/10/22	22	41.55	7	42.09	40.95	15	42,375	0.04%
2019/10/21	2	41.00	0	0.00	41.30	2	43,052	0.00%
2019/10/18	15	41.49	10	41.64	41.30	5	43,326	0.01%
2019/10/17	10	40.87	16	40.64	40.85	-6	43,947	-0.01%
2019/10/16	42	41.27	46	41.08	41.30	-4	44,070	-0.01%
2019/10/15	48	40.84	45	41.74	40.75	3	43,931	0.01%
2019/10/14	55	41.43	153	39.55	41.20	-98	44,038	-0.22%	大賣/
2019/10/09	34	38.82	23	39.35	38.60	11	43,419	0.03%
2019/10/08	1	38.55	12	38.71	38.95	-11	43,382	-0.03%
2019/10/07	4	38.45	12	38.41	38.15	-8	42,489	-0.02%
2019/10/04	5	37.84	7	37.76	37.90	-2	41,966	0.00%
2019/10/03	2	37.35	12	37.68	37.70	-10	41,536	-0.02%
2019/10/02	24	37.58	23	37.05	37.80	1	41,033	0.00%
2019/10/01	0	0.00	2	35.90	35.90	-2	40,230	0.00%
2019/09/27	15	34.41	19	34.59	34.75	-4	39,831	-0.01%
2019/09/26	10	35.57	0	0.00	35.60	10	39,393	0.03%
2019/09/25	0	0.00	12.2	36.19	36.10	-12.2	39,158	-0.03%
2019/09/24	6	35.97	52	36.25	35.80	-46	39,255	-0.12%
2019/09/23	3	37.92	6	37.66	37.50	-3	38,966	-0.01%
2019/09/20	7	37.00	3.1	37.25	36.85	3.9	38,463	0.01%
2019/09/19	0	0.00	5.2	37.14	36.95	-5.2	37,999	-0.01%
2019/09/18	2	36.50	2	36.80	36.50	0	37,726	0.00%
2019/09/17	107	37.07	12	36.82	36.70	95	37,174	0.26%	大買/
2019/09/16	0	0.00	11	36.48	36.25	-11	37,095	-0.03%
2019/09/12	1	35.80	2	36.05	35.85	-1	36,562	0.00%
2019/09/11	1	35.25	101.5	35.47	35.55	-100.5	36,167	-0.28%	大賣/
2019/09/10	6	35.83	2	35.53	35.70	4	35,595	0.01%
2019/09/09	40	36.45	19	36.19	35.55	21	35,065	0.06%
2019/09/06	106	37.75	58	37.37	37.00	48	34,262	0.14%	大買/
2019/09/05	52	36.10	12	36.08	36.60	40	32,356	0.12%
2019/09/04	4	32.79	103	32.60	33.30	-99	30,454	-0.33%	大賣/
2019/09/03	2	32.53	0	0.00	32.10	2	30,089	0.01%
2019/09/02	86	32.05	3	32.23	32.50	83	29,806	0.28%
2019/08/30	7	32.52	18	32.71	32.10	-11	29,435	-0.04%
2019/08/29	5	31.94	5	31.86	32.15	0	28,021	0.00%
2019/08/28	72	30.84	20	31.03	30.65	52	27,048	0.19%
2019/08/27	21	30.82	30	31.40	30.80	-9	26,720	-0.03%
2019/08/26	16	31.26	19	31.51	30.95	-3	26,329	-0.01%
2019/08/23	2	33.10	40	32.12	32.40	-38	25,684	-0.15%
2019/08/22	46	31.98	28	32.37	32.80	18	24,986	0.07%
2019/08/21	6	29.83	28	30.01	30.60	-22	22,932	-0.10%
2019/08/20	4	29.60	4	29.30	29.10	0	22,112	0.00%
2019/08/19	8	29.91	13	29.83	29.60	-5	21,683	-0.02%
2019/08/16	10	29.58	24	29.67	29.50	-14	21,065	-0.07%
2019/08/15	4	28.18	4	28.73	28.60	0	19,576	0.00%
2019/08/14	7	27.73	8	27.69	27.50	-1	18,507	-0.01%
2019/08/13	0	0.00	82	26.47	26.65	-82	18,053	-0.45%
2019/08/08	2	26.58	41	26.56	26.85	-39	18,476	-0.21%
2019/08/07	3	26.50	1	26.40	26.25	2	18,360	0.01%
2019/08/06	27	24.76	2	26.10	26.25	25	18,355	0.14%
2019/08/05	3	25.55	54	25.61	25.50	-51	18,274	-0.28%
2019/08/02	100	25.65	0	0.00	26.00	100	18,250	0.55%
2019/08/01	12	26.73	8	26.61	26.40	4	18,095	0.02%
2019/07/31	6	26.79	0	0.00	27.00	6	17,994	0.03%
2019/07/30	3	26.15	0	0.00	26.20	3	17,759	0.02%
2019/07/29	5	26.65	0	0.00	26.50	5	17,817	0.03%
2019/07/26	16	26.50	15	26.73	26.75	1	17,716	0.01%
2019/07/25	10	27.06	1	26.95	27.05	9	17,541	0.05%
2019/07/24	18	26.77	219	26.49	26.35	-201	17,125	-1.17%	大賣/鉅額交易
2019/07/23	21	28.56	14	28.59	28.20	7	16,007	0.04%
2019/07/22	0	0.00	1	28.95	29.00	-1	14,988	-0.01%
2019/07/19	68	29.59	35	29.53	29.25	33	14,758	0.22%
2019/07/18	1	28.70	1	29.05	29.05	0	14,620	0.00%
2019/07/17	5	28.75	0	0.00	28.70	5	14,531	0.03%
2019/07/16	2	28.30	0	0.00	28.60	2	14,662	0.01%
2019/07/15	6	27.80	404	27.79	28.20	-398	14,314	-2.78%	大賣/鉅額交易
2019/07/12	1	26.95	5	26.86	27.10	-4	14,129	-0.03%
2019/07/10	0	0.00	3	26.45	26.30	-3	14,850	-0.02%
2019/07/08	0	0.00	10	26.75	26.40	-10	16,078	-0.06%
2019/07/03	0	0.00	1	26.70	26.65	-1	16,980	-0.01%
2019/07/02	0	0.00	2	26.80	26.65	-2	17,478	-0.01%
2019/07/01	5	26.68	8	26.58	26.60	-3	18,100	-0.02%
2019/06/28	7	26.36	4	26.30	26.05	3	18,963	0.02%
2019/06/27	0	0.00	5	25.85	26.00	-5	20,197	-0.02%
2019/06/25	2	25.30	1	25.35	25.30	1	20,709	0.00%
2019/06/21	11	26.18	12	26.11	25.95	-1	20,896	0.00%
2019/06/20	0	0.00	1	25.50	25.35	-1	20,493	0.00%
2019/06/19	1	25.35	7	25.26	25.25	-6	20,503	-0.03%
2019/06/17	1	24.95	0	0.00	24.95	1	20,649	0.00%
2019/06/14	14	25.45	8	25.36	25.00	6	20,766	0.03%
2019/06/13	5	25.20	10	25.25	25.35	-5	20,360	-0.02%
2019/06/12	0	0.00	2	25.20	25.20	-2	20,296	-0.01%
2019/06/11	4	25.08	6	24.96	24.90	-2	20,305	-0.01%
2019/06/10	0	0.00	4	24.30	24.35	-4	20,085	-0.02%
2019/06/06	0	0.00	2	23.45	23.40	-2	20,058	-0.01%
2019/06/05	0	0.00	6	23.80	23.45	-6	20,117	-0.03%
2019/06/04	3	23.43	1	23.45	23.50	2	20,139	0.01%
2019/05/31	1	23.00	2	23.03	23.15	-1	20,259	0.00%
2019/05/30	0	0.00	1	22.80	22.80	-1	20,363	0.00%
2019/05/29	2	22.15	0	0.00	22.05	2	20,338	0.01%
2019/05/28	0	0.00	1	22.90	22.60	-1	20,280	0.00%
2019/05/27	0	0.00	1	22.80	23.15	-1	20,272	0.00%
2019/05/24	2	23.43	0	0.00	23.00	2	20,291	0.01%
2019/05/22	1	24.00	0	0.00	23.55	1	20,365	0.00%
2019/05/21	2	23.25	0	0.00	23.20	2	20,493	0.01%
2019/05/20	3	23.75	0	0.00	23.50	3	21,209	0.01%
2019/05/17	2	23.75	3	24.25	23.75	-1	21,337	0.00%
2019/05/16	12	24.42	4	24.28	23.65	8	21,310	0.04%
2019/05/15	0	0.00	7	23.91	23.95	-7	21,224	-0.03%
2019/05/14	50	22.25	0	0.00	23.50	50	21,291	0.23%
2019/05/13	3	23.10	1	23.05	23.10	2	21,387	0.01%
2019/05/10	3	24.47	2	23.90	24.00	1	21,375	0.00%
2019/05/09	3	24.33	2	24.45	24.35	1	21,316	0.00%
2019/05/08	0	0.00	8	24.75	25.00	-8	21,224	-0.04%
2019/05/06	2	24.55	1	25.00	24.50	1	21,236	0.00%
2019/05/03	2	25.80	0	0.00	25.75	2	20,972	0.01%
2019/04/30	4	25.51	3	25.45	25.55	1	20,948	0.00%
2019/04/26	7	25.71	5	25.82	25.70	2	20,598	0.01%
2019/04/25	1	26.00	1	26.10	26.10	0	20,614	0.00%
2019/04/24	6	26.22	16	26.13	25.85	-10	20,653	-0.05%
2019/04/23	6	27.70	1	27.40	27.55	5	19,663	0.03%
2019/04/22	20	27.90	25	28.06	28.10	-5	19,327	-0.03%
2019/04/19	1	27.35	1	27.45	27.35	0	18,894	0.00%
2019/04/18	6	27.15	7	27.18	27.00	-1	18,667	-0.01%
2019/04/17	26	28.00	17	27.80	27.50	9	18,384	0.05%
2019/04/16	23	28.43	8	28.32	28.05	15	17,818	0.08%
2019/04/15	3	27.35	5	27.55	27.35	-2	17,098	-0.01%
2019/04/12	119	27.87	29	27.65	27.55	90	16,723	0.54%	大買/
2019/04/11	5	26.65	3	26.85	26.80	2	15,825	0.01%
2019/04/10	5	27.01	11	26.90	26.90	-6	15,437	-0.04%
2019/04/09	0	0.00	6	26.95	26.45	-6	15,118	-0.04%
2019/04/08	10	27.22	8	27.49	27.05	2	14,820	0.01%
2019/04/03	35	26.57	33	26.61	26.60	2	14,225	0.01%
2019/04/02	104	26.08	57	26.34	26.40	47	13,501	0.35%	大買/
2019/04/01	162	25.41	75	25.13	25.30	87	12,231	0.71%	大買/
2019/03/29	2	23.45	6	23.53	23.70	-4	10,574	-0.04%
2019/03/28	0	0.00	6	22.47	22.70	-6	10,037	-0.06%
2019/03/27	6	22.32	5	22.39	22.70	1	10,028	0.01%
2019/03/26	0	0.00	1	21.80	21.70	-1	10,195	-0.01%
2019/03/25	1	21.70	1	21.85	22.00	0	10,179	0.00%
2019/03/22	2	22.43	1	22.40	22.35	1	10,200	0.01%
2019/03/21	7	22.71	9	22.66	22.60	-2	10,207	-0.02%
2019/03/20	13	22.53	5	22.46	22.35	8	10,283	0.08%
2019/03/19	20	22.47	24	22.54	22.35	-4	10,382	-0.04%
2019/03/18	16	22.05	7	22.05	22.15	9	10,457	0.09%
2019/03/15	3	21.78	2	21.68	21.80	1	10,411	0.01%
2019/03/14	5	21.82	1	22.20	21.50	4	10,552	0.04%
2019/03/13	2	22.23	0	0.00	22.20	2	10,743	0.02%
2019/03/12	3	22.55	2	22.38	22.40	1	10,932	0.01%
2019/03/11	2	21.95	3	22.12	22.10	-1	11,167	-0.01%
2019/03/08	6	21.63	5	21.75	21.65	1	11,761	0.01%
2019/03/07	7	22.44	1	22.35	22.20	6	11,895	0.05%
2019/03/06	5	22.95	0	0.00	22.90	5	12,051	0.04%
2019/03/05	4	23.10	0	0.00	22.80	4	12,248	0.03%
2019/03/04	1	22.55	1	22.70	22.95	0	12,222	0.00%
2019/02/27	2	22.83	2	22.95	22.70	0	12,217	0.00%
2019/02/26	5	23.00	6	22.89	23.05	-1	12,267	-0.01%
2019/02/25	11	22.95	1	23.30	23.00	10	12,418	0.08%
2019/02/22	2	23.00	3	23.00	23.00	-1	12,358	-0.01%
2019/02/21	0	0.00	1	22.70	23.20	-1	12,366	-0.01%
2019/02/20	2	22.95	5	22.86	22.95	-3	12,650	-0.02%
2019/02/19	13	22.83	15	22.86	23.05	-2	12,561	-0.02%
2019/02/15	2	21.55	0	0.00	21.55	2	12,015	0.02%
2019/02/14	6	21.81	11	21.65	21.50	-5	12,021	-0.04%
2019/02/13	0	0.00	11	21.60	21.70	-11	11,962	-0.09%
2019/02/12	17	21.53	2	21.45	21.60	15	12,446	0.12%
2019/02/11	0	0.00	1	21.05	21.20	-1	12,566	-0.01%
2019/01/30	3	20.85	0	0.00	20.60	3	12,660	0.02%
2019/01/29	0	0.00	1	20.65	20.80	-1	13,024	-0.01%
2019/01/28	1	21.15	0	0.00	20.85	1	13,415	0.01%
2019/01/17	1	20.50	0	0.00	20.30	1	14,486	0.01%
2019/01/16	1	20.55	4	20.33	20.60	-3	14,495	-0.02%
2019/01/09	0	0.00	1	19.90	19.90	-1	15,386	-0.01%
2019/01/08	0	0.00	1	19.80	20.05	-1	15,487	-0.01%
2019/01/07	1	19.80	0	0.00	19.90	1	15,621	0.01%
2018/12/28	0	0.00	1	20.05	19.80	-1	16,284	-0.01%
2018/12/27	3	20.37	1	20.25	20.20	2	16,852	0.01%
2018/12/26	0	0.00	6	20.13	19.90	-6	16,926	-0.04%
2018/12/25	11	20.08	9	20.17	20.15	2	17,065	0.01%
2018/12/24	7	20.56	2	20.65	20.55	5	17,093	0.03%
2018/12/22	0	0.00	5	20.55	20.60	-5	17,189	-0.03%
2018/12/21	6	20.68	14	20.50	20.95	-8	17,410	-0.05%
2018/12/20	15	20.69	12	20.86	20.60	3	17,722	0.02%
2018/12/19	5	21.60	2	21.68	21.30	3	17,714	0.02%
2018/12/18	1	20.75	1	20.85	21.05	0	17,683	0.00%
2018/12/13	2	22.15	2	21.90	21.95	0	17,820	0.00%
2018/12/12	5	21.55	0	0.00	21.60	5	17,689	0.03%
2018/12/11	2	21.35	3	21.22	21.10	-1	17,662	-0.01%
2018/12/10	12	20.68	11	20.81	20.65	1	17,651	0.01%
2018/12/07	6	20.82	13	21.05	21.20	-7	17,651	-0.04%
2018/12/06	23	20.68	53	20.76	20.35	-30	17,640	-0.17%
2018/12/05	14	21.67	6	21.80	21.80	8	17,458	0.05%
2018/12/04	10	22.21	25	22.54	22.40	-15	17,852	-0.08%
2018/12/03	47	22.09	29	21.88	22.30	18	17,951	0.10%
2018/11/30	7	20.34	11	20.40	20.40	-4	17,427	-0.02%
2018/11/29	14	20.40	5	20.66	20.00	9	17,294	0.05%
2018/11/28	10	20.04	28	20.21	20.35	-18	17,213	-0.10%
2018/11/27	2	19.28	12	19.59	19.85	-10	17,126	-0.06%
2018/11/26	4	19.20	6	19.31	19.20	-2	17,119	-0.01%
2018/11/23	10	19.13	5	19.19	19.05	5	17,118	0.03%
2018/11/22	34	20.05	21	19.82	19.45	13	17,050	0.08%
2018/11/21	6	19.32	8	19.43	19.55	-2	16,899	-0.01%
2018/11/20	10	19.65	6	19.74	19.65	4	16,952	0.02%
2018/11/19	12	20.21	31	20.19	20.10	-19	17,034	-0.11%
2018/11/16	9	19.54	6	19.78	19.20	3	16,955	0.02%
2018/11/15	9	19.32	13	19.39	19.55	-4	16,886	-0.02%
2018/11/14	7	19.10	10	19.17	19.10	-3	16,986	-0.02%
2018/11/13	18	18.59	18	18.03	18.70	0	17,107	0.00%
2018/11/12	15	18.40	18	18.27	18.60	-3	17,024	-0.02%
2018/11/09	14	18.40	2	18.23	18.30	12	16,951	0.07%
2018/11/08	13	19.15	27	19.29	19.00	-14	16,502	-0.08%
2018/11/07	17	18.92	17	19.06	18.85	0	16,287	0.00%
2018/11/06	24	19.34	5	19.44	18.75	19	16,284	0.12%
2018/11/05	20	20.48	2	20.55	19.90	18	15,950	0.11%
2018/11/02	4	20.95	11	21.17	21.30	-7	15,614	-0.04%
2018/11/01	1	19.50	11	20.00	20.30	-10	15,470	-0.06%
2018/10/31	10	19.72	11	19.79	19.80	-1	15,696	-0.01%
2018/10/30	6	19.21	5	19.32	19.15	1	15,858	0.01%
2018/10/29	8	18.67	17	18.78	18.95	-9	16,107	-0.06%
2018/10/26	8	18.38	2	18.58	18.35	6	16,437	0.04%
2018/10/25	3	18.60	3	18.75	18.25	0	16,927	0.00%
2018/10/24	7	19.89	6	20.09	19.75	1	16,924	0.01%
2018/10/23	7	20.31	2	20.53	20.10	5	16,963	0.03%
2018/10/22	11	20.56	16	20.45	20.80	-5	17,118	-0.03%
2018/10/19	4	20.25	3	20.33	20.45	1	17,055	0.01%
2018/10/18	11	20.82	19	20.93	20.95	-8	17,019	-0.05%
2018/10/17	16	20.68	6	20.94	20.35	10	16,837	0.06%
2018/10/16	6	20.90	5	21.15	21.20	1	16,856	0.01%
2018/10/15	7	20.74	11	20.71	20.75	-4	16,972	-0.02%
2018/10/12	0	0.00	54	19.25	20.10	-54	16,971	-0.32%
2018/10/11	52	19.45	16	19.41	19.35	36	17,020	0.21%
2018/10/09	1	21.85	1	22.05	21.50	0	17,107	0.00%
2018/10/08	0	0.00	5	21.69	21.65	-5	17,213	-0.03%
2018/10/05	15	21.54	5	21.43	21.40	10	17,064	0.06%
2018/10/04	36	23.55	35	23.45	23.45	1	16,604	0.01%
2018/10/03	1	23.70	0	0.00	23.70	1	16,650	0.01%
2018/10/02	3	24.50	3	24.25	24.50	0	16,732	0.00%
2018/10/01	1	24.40	0	0.00	24.40	1	16,847	0.01%
2018/09/28	2	24.20	0	0.00	24.10	2	16,892	0.01%
2018/09/27	51	25.03	4	24.96	24.65	47	16,787	0.28%
2018/09/26	6	24.55	6	24.48	24.55	0	16,534	0.00%
2018/09/25	5	24.90	4	24.95	24.70	1	16,640	0.01%
2018/09/21	1	23.65	4	23.65	24.10	-3	16,420	-0.02%
2018/09/19	3	24.27	2	24.05	23.65	1	16,559	0.01%
2018/09/18	7	24.14	1	24.55	23.95	6	16,537	0.04%
2018/09/17	7	24.71	9	24.63	24.80	-2	16,679	-0.01%
2018/09/14	2	24.50	8	24.45	24.60	-6	16,705	-0.04%
2018/09/13	2	23.70	4	23.35	23.55	-2	16,891	-0.01%
2018/09/12	10	23.65	8	23.28	23.10	2	17,158	0.01%
2018/09/11	3	23.63	3	23.63	23.85	0	17,449	0.00%
2018/09/10	28	24.34	21	24.25	23.30	7	18,032	0.04%
2018/09/07	18	26.77	8	27.03	25.85	10	19,104	0.05%
2018/09/06	3	27.88	0	0.00	28.00	3	21,158	0.01%
2018/09/05	1	27.70	1	28.15	27.85	0	22,206	0.00%
2018/09/04	9	28.02	3	27.95	27.90	6	22,719	0.03%
2018/09/03	9	28.74	1	28.85	28.55	8	22,715	0.04%
2018/08/31	0	0.00	2	29.30	29.40	-2	22,722	-0.01%
2018/08/30	1	29.00	0	0.00	29.10	1	22,854	0.00%
2018/08/29	1	29.15	1	29.35	29.10	0	22,947	0.00%
2018/08/28	4	29.11	1	29.10	28.90	3	23,098	0.01%
2018/08/27	4	29.00	3	29.12	29.25	1	23,249	0.00%
2018/08/24	11	28.54	3	28.82	28.80	8	23,183	0.03%
2018/08/23	57	29.22	62	28.98	28.95	-5	23,073	-0.02%
2018/08/22	1	27.55	1	27.70	27.60	0	22,828	0.00%
2018/08/21	54	27.05	12	27.20	27.20	42	22,932	0.18%
2018/08/20	9	28.19	2	27.80	27.40	7	23,086	0.03%
2018/08/17	1	29.00	13	29.24	29.00	-12	22,995	-0.05%
2018/08/16	5	28.73	2	29.13	29.05	3	23,348	0.01%
2018/08/15	10	29.74	2	29.58	29.35	8	23,421	0.03%
2018/08/14	3	30.03	4	30.55	30.50	-1	23,514	0.00%
2018/08/13	28	29.99	1	30.80	29.85	27	23,716	0.11%
2018/08/09	8	31.63	1	31.55	31.50	7	23,939	0.03%
2018/08/08	7	31.94	4	32.09	31.90	3	24,118	0.01%
2018/08/07	15	32.24	3	32.43	32.00	12	24,418	0.05%
2018/08/06	8	32.62	17	32.88	33.00	-9	24,297	-0.04%
2018/08/03	14	32.48	9	32.68	32.00	5	24,510	0.02%
2018/08/02	24	32.10	19	32.20	32.20	5	24,651	0.02%
2018/08/01	17	31.67	30	31.76	32.20	-13	25,327	-0.05%
2018/07/31	3	30.68	2	31.05	30.40	1	25,290	0.00%
2018/07/30	3	30.52	2	31.00	30.40	1	25,140	0.00%
2018/07/27	3	30.80	7	30.91	30.90	-4	25,161	-0.02%
2018/07/26	4	29.93	8	30.18	30.25	-4	25,300	-0.02%
2018/07/25	2	29.35	12	29.35	30.00	-10	25,565	-0.04%
2018/07/24	4	29.10	8	29.33	29.35	-4	25,400	-0.02%
2018/07/23	54	29.28	4	29.38	29.05	50	25,313	0.20%
2018/07/20	4	30.44	15	30.44	30.25	-11	25,076	-0.04%
2018/07/19	2	29.85	3	30.03	29.95	-1	24,901	0.00%
2018/07/18	28	29.76	19	29.91	30.10	9	24,931	0.04%
2018/07/17	10	29.42	0	0.00	29.10	10	24,825	0.04%
2018/07/16	4	30.31	0	0.00	30.00	4	24,839	0.02%
2018/07/13	4	31.04	2	31.35	31.00	2	24,691	0.01%
2018/07/12	1	30.85	1	31.15	31.00	0	24,774	0.00%
2018/07/11	3	30.63	7	30.39	30.75	-4	24,952	-0.02%
2018/07/10	80	30.29	5	30.35	30.35	75	25,171	0.30%
2018/07/09	1	30.50	2	30.63	31.15	-1	26,232	0.00%
2018/07/06	1	30.70	4	30.86	30.80	-3	26,899	-0.01%
2018/07/05	12	31.57	3	31.27	30.65	9	26,945	0.03%
2018/07/04	14	31.75	2	32.15	31.95	12	26,993	0.04%
2018/07/03	38	32.65	7	33.35	32.50	31	27,117	0.11%
2018/07/02	0	0.00	1	32.65	32.55	-1	26,962	0.00%
2018/06/29	3	32.00	3	32.22	32.35	0	27,093	0.00%
2018/06/28	37	31.91	3.1	32.49	31.65	34	27,009	0.13%
2018/06/27	1	32.55	1	32.90	32.30	0	26,950	0.00%
2018/06/26	7	32.25	6	32.36	32.55	1	26,929	0.00%
2018/06/25	12	33.19	6	33.34	33.00	6	26,886	0.02%
2018/06/22	21	33.55	8	33.81	33.15	13	26,980	0.05%
2018/06/21	39	35.38	32	34.67	34.60	7	26,896	0.03%
2018/06/20	53	35.01	55	35.21	35.60	-2	26,861	-0.01%
2018/06/19	31	35.75	89	35.73	34.90	-58	26,765	-0.22%
2018/06/15	77	38.30	78	38.94	37.70	-1	26,255	0.00%
2018/06/14	169	38.49	79	38.37	38.90	90	24,915	0.36%	大買/
2018/06/13	16	35.11	39	35.16	35.40	-23	22,937	-0.10%
2018/06/12	30	33.84	39	34.01	33.80	-9	22,031	-0.04%
2018/06/11	10	32.91	5	33.13	32.75	5	21,673	0.02%
2018/06/08	6	33.46	1	33.95	33.40	5	21,921	0.02%
2018/06/07	10	34.01	3	34.10	33.65	7	22,377	0.03%
2018/06/06	3	34.57	5	34.70	34.55	-2	22,251	-0.01%
2018/06/05	18	34.48	5	34.76	34.15	13	22,400	0.06%
2018/06/04	4	34.54	12	34.70	34.90	-8	22,455	-0.04%
2018/06/01	2	33.68	64	33.70	33.70	-62	22,512	-0.28%
2018/05/31	1	33.95	0	0.00	33.60	1	22,802	0.00%
2018/05/30	1	33.95	6	33.67	33.55	-5	23,288	-0.02%
2018/05/29	1	34.65	0	0.00	34.50	1	23,391	0.00%
2018/05/28	23	34.96	22	34.94	34.95	1	23,570	0.00%
2018/05/25	18	34.44	15	34.32	34.20	3	23,415	0.01%
2018/05/24	8	33.99	14	34.19	34.45	-6	23,628	-0.03%
2018/05/23	8	33.33	3	33.32	33.15	5	23,605	0.02%
2018/05/22	72	33.78	11	33.58	33.40	61	23,453	0.26%
2018/05/21	5	33.62	8	33.59	33.80	-3	23,377	-0.01%
2018/05/18	6	33.39	6	33.39	32.70	0	23,167	0.00%
2018/05/17	1	33.05	0	0.00	33.30	1	23,090	0.00%
2018/05/16	3	33.12	3	33.57	33.10	0	23,046	0.00%
2018/05/15	6	34.43	16	34.96	33.80	-10	22,957	-0.04%
2018/05/14	16	34.15	8	34.24	34.15	8	23,036	0.03%
2018/05/11	13	34.56	14	34.72	34.10	-1	23,132	0.00%
2018/05/10	4	34.19	18	34.07	33.80	-14	22,666	-0.06%
2018/05/09	39	33.52	69	33.65	33.20	-30	22,350	-0.13%
2018/05/08	10	32.67	24	32.46	32.80	-14	21,464	-0.07%
2018/05/07	8	30.96	5	31.26	30.95	3	21,176	0.01%
2018/05/04	8	31.37	4	31.93	30.95	4	21,506	0.02%
2018/05/03	1	32.05	1	31.85	31.75	0	22,074	0.00%
2018/05/02	6	31.34	12	31.10	31.35	-6	21,805	-0.03%
2018/04/30	0	0.00	1	29.85	29.75	-1	21,501	0.00%
2018/04/27	1	29.35	1	29.70	29.30	0	21,559	0.00%
2018/04/26	3	29.72	6	29.42	29.00	-3	21,626	-0.01%
2018/04/25	4	30.00	10	30.04	30.10	-6	21,588	-0.03%
2018/04/24	33	30.46	32	30.01	30.00	1	21,592	0.00%
2018/04/23	11	31.32	8	31.44	31.00	3	21,465	0.01%
2018/04/20	14	32.31	10	32.45	32.10	4	21,387	0.02%
2018/04/19	2	31.83	2	32.15	31.70	0	21,201	0.00%
2018/04/18	5	31.68	56	31.99	31.70	-51	21,291	-0.24%
2018/04/17	78	32.37	64	31.48	31.45	14	21,209	0.07%
2018/04/16	38	32.83	37	32.69	32.65	1	21,189	0.00%
2018/04/13	68	33.07	27	33.16	33.05	41	21,166	0.19%
2018/04/12	4	30.65	59	30.85	31.35	-55	20,249	-0.27%
2018/04/11	2	28.93	0	0.00	28.50	2	19,771	0.01%
2018/04/10	1	29.50	6	29.43	29.40	-5	19,800	-0.03%
2018/04/09	16	29.36	0	0.00	29.00	16	19,934	0.08%
2018/04/03	3	30.07	0	0.00	30.20	3	19,923	0.02%
2018/04/02	10	30.72	15	30.75	30.45	-5	20,214	-0.02%
2018/03/31	26	29.70	7	29.74	30.05	19	20,072	0.09%
2018/03/30	10	29.90	3	30.42	29.50	7	20,210	0.03%
2018/03/29	5	30.03	4	30.25	30.00	1	20,387	0.00%
2018/03/28	9	30.19	0	0.00	29.90	9	20,561	0.04%
2018/03/27	6	31.02	8	31.04	30.95	-2	20,417	-0.01%
2018/03/26	12	30.22	12	30.36	30.65	0	20,355	0.00%
2018/03/23	11	30.84	4	31.11	30.50	7	20,233	0.03%
2018/03/22	114	32.19	110	32.00	32.00	4	19,980	0.02%	大買/大賣/
2018/03/21	2	31.65	68	31.36	31.55	-66	19,663	-0.34%
2018/03/20	74	30.66	17	30.57	30.60	57	19,418	0.29%
2018/03/19	14	31.46	4	31.59	31.10	10	19,183	0.05%
2018/03/16	5	32.30	1	32.25	32.15	4	18,762	0.02%
2018/03/15	6	32.68	6	32.90	32.60	0	18,777	0.00%
2018/03/14	11	33.30	29	33.52	33.20	-18	18,836	-0.10%
2018/03/13	43	32.99	17	33.26	32.95	26	18,651	0.14%
2018/03/12	0	0.00	4	32.49	32.25	-4	18,307	-0.02%
2018/03/09	9	32.19	1	32.80	31.90	8	18,457	0.04%
2018/03/08	3	32.08	3	32.37	32.25	0	18,686	0.00%
2018/03/07	6	32.39	2	32.93	31.85	4	18,602	0.02%
2018/03/06	4	33.00	2	33.58	32.80	2	18,614	0.01%
2018/03/05	42	34.09	10	33.95	33.10	32	18,739	0.17%
2018/03/02	5	34.70	21	34.23	34.70	-16	18,481	-0.09%
2018/03/01	18	34.14	9	34.29	33.85	9	18,503	0.05%
2018/02/27	14	34.68	6	35.18	34.00	8	18,561	0.04%
2018/02/26	14	35.07	3	35.32	34.80	11	19,253	0.06%
2018/02/23	12	35.34	60	34.43	35.85	-48	19,068	-0.25%
2018/02/22	13	33.24	1	33.45	33.30	12	19,016	0.06%
2018/02/21	37	33.83	4	34.15	33.80	33	19,254	0.17%
2018/02/12	4	33.61	2	34.08	33.05	2	19,375	0.01%
2018/02/09	13	32.98	23	32.27	33.35	-10	19,537	-0.05%
2018/02/07	15	35.58	2	36.08	34.95	13	19,961	0.07%
2018/02/06	38	35.03	28	35.01	34.65	10	20,642	0.05%
2018/02/05	4	36.49	30	36.38	37.20	-26	20,457	-0.13%
2018/02/02	3	35.92	24	36.31	35.85	-21	20,599	-0.10%
2018/02/01	13	36.18	7	35.67	35.65	6	21,815	0.03%
2018/01/31	6	36.06	1	36.30	36.20	5	22,319	0.02%
2018/01/30	13	37.04	14	37.04	37.15	-1	22,530	0.00%
2018/01/29	24	36.09	23	35.46	36.45	1	23,005	0.00%
2018/01/26	26	35.60	15	36.49	34.90	11	23,509	0.05%
2018/01/25	14	38.20	0	0.00	38.00	14	22,966	0.06%
2018/01/24	4	38.15	6	38.23	38.25	-2	23,424	-0.01%
2018/01/23	5	38.72	2	39.18	38.50	3	23,505	0.01%
2018/01/22	5	38.66	9	38.98	39.15	-4	23,584	-0.02%
2018/01/19	4	38.40	7	38.71	38.75	-3	23,547	-0.01%
2018/01/18	11	38.60	4	38.83	38.30	7	23,471	0.03%
2018/01/17	11	38.73	7	38.97	38.70	4	23,421	0.02%
2018/01/16	1	38.45	2	39.03	39.20	-1	23,463	0.00%
2018/01/15	3	38.97	0	0.00	38.90	3	23,448	0.01%
2018/01/12	5	39.30	15	39.28	39.60	-10	23,531	-0.04%
2018/01/11	8	38.23	9	38.52	38.20	-1	23,511	0.00%
2018/01/10	14	38.17	5	38.59	38.00	9	23,773	0.04%
2018/01/09	24	39.91	4	39.80	39.65	20	23,536	0.08%
2018/01/08	8	41.64	15	41.92	41.80	-7	23,289	-0.03%
2018/01/05	7	40.68	19	40.83	40.80	-12	22,986	-0.05%
2018/01/04	5	39.83	6	40.03	40.00	-1	22,763	0.00%
2018/01/03	13	39.09	5	39.62	39.00	8	22,867	0.03%
2018/01/02	1	40.00	9	39.81	40.00	-8	22,745	-0.04%

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