華通 (2313)-國泰-台中券商分點個股進出

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
73.2
漲跌
▲0.3
漲幅
+0.41%
成交量
11,169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(已收盤)

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－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中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
2024/05/31	25.4	73.36	22.3	73.65	73.20	3.2	25,482	0.01%
2024/05/30	72.9	73.37	34.3	73.26	72.90	38.6	25,724	0.15%
2024/05/29	30.3	75.26	17	75.79	75.00	13.3	26,301	0.05%
2024/05/28	100.2	75.88	23.2	75.40	74.80	77	26,758	0.29%
2024/05/27	110.7	76.32	60.5	76.75	76.30	50.2	26,944	0.19%	大買/
2024/05/24	128.8	76.47	56.5	76.30	76.10	72.3	27,412	0.26%	大買/
2024/05/23	135.3	79.66	83.5	80.04	78.20	51.8	27,572	0.19%	大買/
2024/05/22	175.8	79.79	49.5	79.80	79.60	126.3	29,136	0.43%	大買/鉅額交易
2024/05/21	140.5	80.04	215.9	80.46	79.80	-75.3	30,395	-0.25%	大買/大賣/
2024/05/20	76.7	77.88	103.3	78.23	77.70	-26.6	29,956	-0.09%	大賣/
2024/05/17	36.6	75.92	45.8	75.97	76.00	-9.2	29,938	-0.03%
2024/05/16	54.7	75.69	161.5	75.22	76.30	-106.7	29,861	-0.36%	大賣/鉅額交易
2024/05/15	81.3	71.90	42	71.95	71.10	39.3	29,332	0.13%
2024/05/14	54.4	71.20	13	71.54	71.20	41.4	29,484	0.14%
2024/05/13	71.9	71.05	36.4	71.02	71.00	35.5	29,761	0.12%
2024/05/10	274.8	72.65	129.7	72.03	72.50	145.1	29,802	0.49%	大買/大賣/鉅額交易
2024/05/09	63.9	79.48	68.6	79.71	78.80	-4.7	28,883	-0.02%
2024/05/08	18.2	78.10	29.2	78.40	78.80	-11	28,829	-0.04%
2024/05/07	23.1	77.71	85.8	77.88	78.30	-62.7	28,909	-0.22%
2024/05/06	75	77.58	50.3	77.55	77.00	24.7	28,872	0.09%
2024/05/03	63.1	79.20	88	79.42	78.00	-24.9	28,843	-0.09%
2024/05/02	20.2	76.98	12	76.97	77.90	8.2	28,921	0.03%
2024/04/30	13.1	77.97	16.1	78.03	77.20	-3	29,353	-0.01%
2024/04/29	66.8	77.27	33.2	77.44	77.80	33.6	29,672	0.11%
2024/04/26	60	77.38	71.9	77.72	77.60	-11.9	29,786	-0.04%
2024/04/25	6	74.67	16	75.19	75.00	-10	29,631	-0.03%
2024/04/24	21.2	74.15	9.1	74.22	74.30	12.1	29,751	0.04%
2024/04/23	42.4	73.31	35	73.17	72.90	7.4	29,834	0.02%
2024/04/22	45.3	75.01	48.1	74.46	73.80	-2.7	29,948	-0.01%
2024/04/19	62.1	76.04	54.4	75.85	76.10	7.7	29,858	0.03%
2024/04/18	23.7	78.15	17.1	78.42	77.50	6.6	29,762	0.02%
2024/04/17	33.4	77.67	12.3	77.92	78.00	21.1	29,828	0.07%
2024/04/16	34.1	77.19	38.4	76.99	76.60	-4.3	29,938	-0.01%
2024/04/15	85.6	80.04	72.1	79.59	79.70	13.6	29,832	0.05%
2024/04/12	51.1	81.69	109.2	81.84	81.90	-58.1	29,842	-0.19%	大賣/
2024/04/11	104.7	80.69	55.1	81.31	80.20	49.6	29,737	0.17%	大買/
2024/04/10	148.4	82.72	118	82.31	81.80	30.4	29,707	0.10%	大買/大賣/
2024/04/09	121.5	82.25	90.4	81.81	81.40	31.1	29,710	0.10%	大買/
2024/04/08	94.9	82.92	232	83.09	83.50	-137.1	29,554	-0.46%	大賣/鉅額交易
2024/04/03	21.1	79.70	20	79.58	79.60	1.1	29,085	0.00%
2024/04/02	20.3	80.50	38.2	80.62	80.20	-17.9	29,292	-0.06%
2024/04/01	56.4	79.98	33.6	80.83	79.20	22.8	29,279	0.08%
2024/03/29	55.5	80.04	96.3	80.26	80.40	-40.8	29,170	-0.14%
2024/03/28	16.9	78.26	35.5	78.53	78.20	-18.6	29,054	-0.06%
2024/03/27	25.5	77.36	41.1	78.05	77.70	-15.6	29,268	-0.05%
2024/03/26	122.6	77.56	64.5	77.21	75.90	58.1	29,380	0.20%	大買/
2024/03/25	65	80.12	81	80.45	80.00	-16	29,320	-0.05%
2024/03/22	97.8	79.22	97.3	79.36	79.50	0.4	29,473	0.00%
2024/03/21	122.6	79.76	98.2	79.74	79.40	24.4	29,535	0.08%	大買/
2024/03/20	210.2	80.14	158.3	79.43	78.40	51.9	29,906	0.17%	大買/大賣/
2024/03/19	163.2	81.67	121.9	81.57	81.00	41.3	31,496	0.13%	大買/大賣/
2024/03/18	122.2	80.78	171	80.97	82.10	-48.8	32,411	-0.15%	大買/大賣/
2024/03/15	78.5	78.42	36.6	78.72	77.70	41.9	32,922	0.13%
2024/03/14	200.1	80.05	152.5	79.96	78.70	47.6	32,926	0.14%	大買/大賣/
2024/03/13	179	81.90	185.3	82.09	81.20	-6.3	32,844	-0.02%	大買/大賣/
2024/03/12	551.3	83.98	489.3	83.89	82.40	62	32,839	0.19%	大買/大賣/
2024/03/11	270.4	80.34	472.1	80.90	82.00	-201.7	31,964	-0.63%	大買/大賣/鉅額交易
2024/03/08	202.4	76.85	183.7	76.50	75.60	18.8	30,884	0.06%	大買/大賣/
2024/03/07	291	78.58	190.9	77.59	76.20	100.1	31,035	0.32%	大買/大賣/
2024/03/06	53	77.65	99.8	77.51	77.60	-46.7	30,914	-0.15%
2024/03/05	65	77.01	106.2	77.29	76.40	-41.2	31,431	-0.13%	大賣/
2024/03/04	151.1	77.22	149.7	77.41	77.00	1.4	32,972	0.00%	大買/大賣/
2024/03/01	89.5	74.24	30.1	74.09	74.30	59.4	34,387	0.17%
2024/02/29	48.1	75.55	46.2	75.55	76.10	1.9	35,913	0.01%
2024/02/27	110.6	76.54	129.8	76.25	75.40	-19.2	37,024	-0.05%	大買/大賣/
2024/02/26	310.2	78.24	311.5	77.61	77.20	-1.3	37,017	0.00%	大買/大賣/
2024/02/23	684.2	79.56	616.6	78.87	78.40	67.6	37,294	0.18%	大買/大賣/
2024/02/22	275.4	77.27	410.5	77.71	80.10	-135.1	37,042	-0.36%	大買/大賣/鉅額交易
2024/02/21	57.2	72.15	55.6	72.34	72.90	1.6	36,963	0.00%
2024/02/20	48.7	72.64	67.7	72.74	72.70	-19	37,178	-0.05%
2024/02/19	55.4	71.90	33.4	71.70	71.00	22	37,102	0.06%
2024/02/16	39.4	71.94	51.6	72.18	72.00	-12.1	37,364	-0.03%
2024/02/15	64.3	71.63	74.3	71.45	71.00	-10	37,615	-0.03%
2024/02/05	82.3	71.63	150	71.75	71.60	-67.8	38,983	-0.17%	大賣/
2024/02/02	132.7	71.04	24.1	70.88	70.20	108.6	40,232	0.27%	大買/鉅額交易
2024/02/01	13.4	69.49	38	69.39	70.00	-24.6	40,191	-0.06%
2024/01/31	29.7	69.73	64	69.55	69.50	-34.3	40,454	-0.08%
2024/01/30	78.1	70.96	54	71.30	70.50	24.1	40,550	0.06%
2024/01/29	21.3	70.27	40.9	70.64	71.00	-19.6	40,656	-0.05%
2024/01/26	26.3	69.53	27.1	69.14	69.00	-0.7	40,985	0.00%
2024/01/25	75.3	70.29	64	70.40	69.80	11.3	41,188	0.03%
2024/01/24	242.2	70.69	149	70.79	70.40	93.2	40,982	0.23%	大買/大賣/
2024/01/23	71.3	69.34	76.8	69.68	69.70	-5.6	40,968	-0.01%
2024/01/22	54.3	67.40	31.3	67.39	66.90	23	40,683	0.06%
2024/01/19	38	67.02	44.3	66.96	67.40	-6.2	40,499	-0.02%
2024/01/18	32.3	66.19	41	65.77	65.50	-8.7	40,505	-0.02%
2024/01/17	28.5	68.68	80.4	68.20	68.00	-51.9	40,429	-0.13%
2024/01/16	86.2	69.20	39.5	68.92	69.50	46.7	40,321	0.12%
2024/01/15	28.1	67.51	46.2	67.77	67.90	-18.1	40,266	-0.05%
2024/01/12	82.4	66.73	180.2	66.72	66.40	-97.8	40,339	-0.24%	大賣/
2024/01/11	21.5	67.66	7.3	67.82	67.30	14.2	40,304	0.04%
2024/01/10	44.7	67.00	68.7	67.28	68.00	-24	40,527	-0.06%
2024/01/09	51.2	68.48	51	69.27	67.90	0.2	41,032	0.00%
2024/01/08	47.6	68.71	39	68.46	69.00	8.6	41,031	0.02%
2024/01/05	16.1	69.10	18.2	69.40	69.20	-2.2	41,117	-0.01%
2024/01/04	32.5	69.61	25	69.69	69.00	7.5	41,422	0.02%
2024/01/03	26.4	68.39	26.9	68.47	69.00	-0.6	41,492	0.00%
2024/01/02	40.5	69.52	31.2	69.48	69.20	9.3	41,369	0.02%
2023/12/29	38.4	70.33	33.4	70.32	70.70	5	41,584	0.01%
2023/12/28	58.2	71.49	35.3	71.09	70.80	22.9	41,629	0.06%
2023/12/27	35.6	72.67	24.9	72.61	72.80	10.7	41,882	0.03%
2023/12/26	10.1	72.24	16.1	72.09	72.50	-5.9	42,037	-0.01%
2023/12/25	46.1	72.75	45	72.10	71.50	1.1	42,320	0.00%
2023/12/22	96.1	73.33	78.1	73.00	72.10	18	42,424	0.04%
2023/12/21	168.3	73.18	162.1	73.08	73.30	6.2	42,481	0.01%	大買/大賣/
2023/12/20	54.1	71.77	39.3	71.79	72.00	14.7	42,524	0.03%
2023/12/19	54.5	70.73	73.1	70.81	70.90	-18.5	42,868	-0.04%
2023/12/18	68.3	72.38	48	71.91	71.60	20.3	43,549	0.05%
2023/12/15	234.4	74.15	222.8	73.23	72.90	11.6	44,545	0.03%	大買/大賣/
2023/12/14	585.5	76.15	662.1	75.52	74.50	-76.6	46,545	-0.16%	大買/大賣/
2023/12/13	361.5	73.14	331.1	73.40	74.40	30.4	46,806	0.06%	大買/大賣/
2023/12/12	419.6	71.66	504.3	71.07	70.90	-84.7	47,561	-0.18%	大買/大賣/
2023/12/11	67.3	69.98	38.2	69.49	69.00	29.1	47,292	0.06%
2023/12/08	109.9	69.63	49.2	69.73	69.00	60.7	47,602	0.13%	大買/
2023/12/07	168.7	69.62	125.4	69.51	69.20	43.3	48,515	0.09%	大買/大賣/
2023/12/06	209.2	71.84	180.9	71.39	71.10	28.3	48,288	0.06%	大買/大賣/
2023/12/05	80.1	71.60	54.6	71.64	71.90	25.4	48,248	0.05%
2023/12/04	253.4	73.89	295.6	74.00	72.90	-42.2	48,965	-0.09%	大買/大賣/
2023/12/01	199.8	72.27	211.1	72.01	72.10	-11.2	50,497	-0.02%	大買/大賣/
2023/11/30	278.3	73.34	271.8	72.94	73.30	6.5	49,705	0.01%	大買/大賣/
2023/11/29	504.7	74.41	447.7	74.57	74.80	57	48,693	0.12%	大買/大賣/
2023/11/28	584.8	72.21	582.5	72.55	74.20	2.3	46,827	0.00%	大買/大賣/
2023/11/27	464.1	69.57	578.9	69.65	69.70	-114.8	44,777	-0.26%	大買/大賣/鉅額交易
2023/11/24	609.5	66.56	640.9	66.97	67.60	-31.4	42,790	-0.07%	大買/大賣/
2023/11/22	329.6	64.38	335.4	64.53	64.70	-5.9	40,597	-0.01%	大買/大賣/
2023/11/21	681.4	65.12	767.3	65.15	64.50	-85.9	39,860	-0.22%	大買/大賣/
2023/11/20	477.6	61.86	442.6	61.57	63.00	35.1	38,050	0.09%	大買/大賣/
2023/11/17	167.5	58.44	128	58.54	59.00	39.5	36,572	0.11%	大買/大賣/
2023/11/16	44.1	56.97	83.2	56.85	57.20	-39.2	36,094	-0.11%
2023/11/15	145.1	57.66	200	57.75	57.10	-54.9	35,884	-0.15%	大買/大賣/
2023/11/14	139.6	58.11	130.6	58.03	57.70	9	35,570	0.03%	大買/大賣/
2023/11/13	520.3	59.08	534.2	59.04	59.10	-13.8	35,109	-0.04%	大買/大賣/
2023/11/10	688.2	57.55	860.9	57.41	57.20	-172.8	33,434	-0.52%	大買/大賣/鉅額交易
2023/11/09	108.7	55.13	168.2	54.76	54.80	-59.5	31,750	-0.19%	大買/大賣/
2023/11/08	189.1	54.86	80.3	55.04	54.90	108.7	31,548	0.34%	大買/鉅額交易
2023/11/07	55.2	54.38	70.3	54.44	54.40	-15.2	31,258	-0.05%
2023/11/06	128.2	54.32	136.4	54.42	53.90	-8.2	31,127	-0.03%	大買/大賣/
2023/11/03	220.3	54.86	201.2	54.79	54.40	19.1	30,839	0.06%	大買/大賣/
2023/11/02	60.6	54.09	66.6	54.23	54.10	-6	30,609	-0.02%
2023/11/01	39.4	53.00	14.1	52.91	52.70	25.3	30,568	0.08%
2023/10/31	144.6	54.04	87.1	53.69	52.80	57.5	30,502	0.19%	大買/
2023/10/30	25.1	53.23	33	53.29	53.50	-8	30,046	-0.03%
2023/10/27	14	52.37	19	52.03	52.20	-5	29,963	-0.02%
2023/10/26	46	52.67	39.3	52.53	52.20	6.7	30,052	0.02%
2023/10/25	71.2	53.90	56.9	53.90	53.70	14.3	29,867	0.05%
2023/10/24	40.1	52.87	46.5	52.83	52.90	-6.4	29,717	-0.02%
2023/10/23	58	52.73	52.1	52.63	52.70	5.9	29,641	0.02%
2023/10/20	27.3	51.27	33.4	51.58	52.10	-6.1	29,565	-0.02%
2023/10/19	17.6	52.05	40.6	52.09	52.30	-23	29,457	-0.08%
2023/10/18	71.5	52.42	65.5	52.49	52.10	6	29,411	0.02%
2023/10/17	213.5	54.73	207.8	54.61	53.90	5.7	29,148	0.02%	大買/大賣/
2023/10/16	30	52.99	55	52.61	53.30	-25	28,656	-0.09%
2023/10/13	67.3	53.02	47	53.07	53.20	20.3	28,854	0.07%
2023/10/12	109.2	53.70	113.7	53.69	54.20	-4.5	29,327	-0.02%	大買/大賣/
2023/10/11	31	52.75	45.6	53.06	52.20	-14.5	28,844	-0.05%
2023/10/06	29.7	52.42	28	52.29	51.80	1.7	28,703	0.01%
2023/10/05	157.5	53.03	76.3	53.02	52.60	81.2	28,592	0.28%	大買/
2023/10/04	72.5	51.87	26.1	51.62	52.10	46.4	28,224	0.16%
2023/10/03	105.2	52.54	94.3	52.43	52.00	11	28,024	0.04%	大買/
2023/10/02	77.5	54.11	81.6	54.22	54.30	-4.1	27,611	-0.01%
2023/09/28	156.5	53.93	52.2	53.17	53.00	104.3	27,410	0.38%	大買/鉅額交易
2023/09/27	72.3	53.79	74.5	53.73	53.80	-2.2	27,321	-0.01%
2023/09/26	52.6	55.08	70	54.85	54.30	-17.4	26,988	-0.06%
2023/09/25	90.4	55.02	274.3	55.01	54.70	-183.9	26,553	-0.69%	大賣/鉅額交易
2023/09/22	338.2	55.23	112	55.00	55.60	226.1	26,212	0.86%	大買/大賣/鉅額交易
2023/09/21	162.1	55.35	396.6	55.68	55.50	-234.5	25,657	-0.91%	大買/大賣/鉅額交易
2023/09/20	489.9	57.61	455.1	57.21	56.60	34.8	24,776	0.14%	大買/大賣/
2023/09/19	845.4	59.03	788.9	58.73	56.90	56.5	23,512	0.24%	大買/大賣/
2023/09/18	532.6	57.33	558.5	57.53	57.60	-25.9	20,843	-0.12%	大買/大賣/
2023/09/15	613.2	53.69	515.9	54.04	54.40	97.3	18,459	0.53%	大買/大賣/
2023/09/14	90.3	50.47	103.4	50.76	50.80	-13.1	16,435	-0.08%	大賣/
2023/09/13	196.3	50.58	377.1	50.34	50.40	-180.8	15,673	-1.15%	大買/大賣/鉅額交易
2023/09/12	329.9	50.51	347.4	50.43	50.80	-17.5	15,093	-0.12%	大買/大賣/
2023/09/11	79.6	48.81	93.2	48.77	48.20	-13.6	13,942	-0.10%
2023/09/08	114.3	48.60	110.3	48.71	48.85	4	13,491	0.03%	大買/大賣/
2023/09/07	495	50.06	255.8	49.65	48.80	239.2	13,015	1.84%	大買/大賣/鉅額交易
2023/09/06	311.4	49.15	640.3	49.70	50.40	-328.8	11,877	-2.77%	大買/大賣/鉅額交易
2023/09/05	131.2	45.87	150	46.09	46.10	-18.8	9,507	-0.20%	大買/大賣/
2023/09/04	7.7	45.10	6.1	45.18	45.45	1.6	9,471	0.02%
2023/09/01	10.2	45.26	19.2	44.97	45.00	-9.1	9,543	-0.10%
2023/08/31	40.2	45.55	39	45.79	45.30	1.2	9,583	0.01%
2023/08/30	15.2	44.82	20.7	45.05	44.95	-5.5	9,402	-0.06%
2023/08/29	5.1	43.99	15.5	43.89	44.10	-10.4	9,466	-0.11%
2023/08/28	0.1	43.95	5.2	43.87	43.70	-5.1	9,540	-0.05%
2023/08/25	9.1	43.37	4	43.55	43.50	5.1	9,605	0.05%
2023/08/24	11	43.59	5	43.83	43.70	6	9,731	0.06%
2023/08/23	1.5	43.40	1.3	43.47	43.45	0.2	9,875	0.00%
2023/08/22	3.7	42.40	12	42.50	42.75	-8.3	10,159	-0.08%
2023/08/21	3.4	42.60	10	42.47	42.50	-6.6	10,296	-0.06%
2023/08/18	13.4	42.91	14	42.65	42.55	-0.6	10,314	-0.01%
2023/08/17	3.3	43.21	9	43.39	43.75	-5.7	10,360	-0.06%
2023/08/16	14.3	43.35	2	43.55	43.50	12.3	10,462	0.12%
2023/08/15	2.2	43.88	1	43.85	44.00	1.2	10,626	0.01%
2023/08/14	20.1	43.66	17.5	43.98	43.60	2.6	10,661	0.02%
2023/08/11	10.2	44.68	6.2	44.74	44.70	4	10,691	0.04%
2023/08/10	19.6	45.17	11.4	45.17	44.95	8.2	10,763	0.08%
2023/08/09	5	45.88	7.1	45.81	46.00	-2.1	10,677	-0.02%
2023/08/08	109.2	46.83	68.8	46.57	45.90	40.4	10,711	0.38%	大買/
2023/08/07	27.6	45.97	53.2	46.07	46.45	-25.5	10,484	-0.24%
2023/08/04	9	44.38	8.2	44.33	44.40	0.8	10,243	0.01%
2023/08/02	15	44.91	8	44.67	44.70	7	10,258	0.07%
2023/08/01	17.4	45.03	1	45.10	45.00	16.4	10,265	0.16%
2023/07/31	8.3	45.75	23.6	45.66	45.50	-15.3	10,246	-0.15%
2023/07/28	6.3	45.12	7	45.01	45.05	-0.7	10,127	-0.01%
2023/07/27	4.2	44.89	4	44.96	45.05	0.1	10,160	0.00%
2023/07/26	16.2	45.48	7.7	45.56	45.05	8.5	10,120	0.08%
2023/07/25	23	45.73	49	46.03	45.95	-26	10,081	-0.26%
2023/07/24	22.7	44.77	29.3	44.68	44.65	-6.6	10,070	-0.07%
2023/07/21	16.3	45.01	34	45.02	45.00	-17.7	10,087	-0.18%
2023/07/20	84.5	45.53	24.1	45.50	45.45	60.5	10,106	0.60%
2023/07/19	38.5	46.50	44	47.02	45.70	-5.5	10,253	-0.05%
2023/07/18	89.2	48.30	71	47.70	48.10	18.2	10,109	0.18%
2023/07/17	185.7	48.53	136.7	47.78	48.50	49	9,815	0.50%	大買/大賣/
2023/07/14	10.4	45.73	13.1	45.88	45.70	-2.7	9,152	-0.03%
2023/07/13	26.1	46.15	29.3	46.18	45.70	-3.1	9,333	-0.03%
2023/07/12	14.2	45.72	15.6	45.75	45.75	-1.4	9,272	-0.02%
2023/07/11	20.4	45.58	18.5	45.65	45.60	1.9	9,261	0.02%
2023/07/10	19.1	45.33	14.9	45.17	44.85	4.2	9,478	0.04%
2023/07/07	20	45.52	48	45.44	45.60	-28	9,657	-0.29%
2023/07/06	43.3	45.82	23.1	45.76	45.50	20.2	9,681	0.21%
2023/07/05	16.8	46.13	62	46.12	46.10	-45.2	9,675	-0.47%
2023/07/04	7	44.74	17.1	44.91	44.95	-10.1	9,335	-0.11%
2023/07/03	7.2	44.83	13.5	44.87	44.90	-6.4	9,327	-0.07%
2023/06/30	31.3	44.54	10.2	44.80	44.40	21.1	9,374	0.22%
2023/06/29	40.1	45.03	39	44.94	44.80	1.1	9,460	0.01%
2023/06/28	44.4	44.67	60.2	44.68	44.85	-15.9	9,328	-0.17%
2023/06/27	15.4	44.05	18	44.20	44.10	-2.6	9,185	-0.03%
2023/06/26	3.1	43.72	11	43.46	43.75	-7.9	9,152	-0.09%
2023/06/21	8	43.37	2	43.33	43.25	6	9,308	0.06%
2023/06/20	3.1	43.30	0	0.00	43.30	3.1	9,402	0.03%
2023/06/19	8.1	43.34	4	43.30	43.25	4.1	9,480	0.04%
2023/06/16	8.3	43.26	2	43.20	43.45	6.3	9,512	0.07%
2023/06/15	12.5	43.46	3	43.33	43.40	9.5	9,480	0.10%
2023/06/14	2	43.76	4.4	43.82	43.65	-2.4	9,525	-0.03%
2023/06/13	12.3	43.44	24.1	43.60	43.80	-11.8	9,712	-0.12%
2023/06/12	15.6	43.92	36.1	43.89	43.80	-20.4	9,732	-0.21%
2023/06/09	4.6	44.20	17	44.33	44.20	-12.5	9,784	-0.13%
2023/06/08	7.2	43.77	22	43.80	44.05	-14.8	9,938	-0.15%
2023/06/07	21.1	44.11	27	44.14	44.10	-5.9	10,081	-0.06%
2023/06/06	10	44.43	36.1	44.49	44.50	-26.1	10,034	-0.26%
2023/06/05	22	44.21	13.2	44.22	44.10	8.9	10,009	0.09%
2023/06/02	22	44.47	27.1	44.59	44.35	-5.1	10,128	-0.05%
2023/06/01	4	44.01	13.1	44.02	44.45	-9.1	10,087	-0.09%
2023/05/31	11.1	44.04	17	44.16	44.10	-5.9	10,077	-0.06%
2023/05/30	42.1	43.96	16.4	43.91	44.10	25.7	10,040	0.26%
2023/05/29	56.1	44.41	64.5	44.34	44.30	-8.4	9,999	-0.08%
2023/05/26	33.3	43.91	104.9	44.13	44.25	-71.6	9,907	-0.72%	大賣/
2023/05/25	42.2	43.15	77.1	43.32	43.35	-34.9	9,676	-0.36%
2023/05/24	48.1	42.47	61	42.41	42.60	-12.9	9,602	-0.13%
2023/05/23	44.2	42.24	18	42.21	42.20	26.2	9,612	0.27%
2023/05/22	49.2	43.00	17.8	42.91	42.75	31.4	9,467	0.33%
2023/05/19	32	43.23	53.3	43.23	43.50	-21.3	9,372	-0.23%
2023/05/18	17.5	42.04	10	42.07	42.10	7.5	9,245	0.08%
2023/05/17	85.1	41.83	6	41.79	41.70	79.1	9,228	0.86%
2023/05/16	25.4	41.91	4	41.86	41.80	21.4	9,105	0.24%
2023/05/15	13.1	42.16	5	42.09	42.20	8.1	8,984	0.09%
2023/05/12	5.9	42.85	13.6	42.58	42.05	-7.7	9,001	-0.09%
2023/05/11	5.9	42.85	13.6	42.58	42.40	-7.7	8,992	-0.09%
2023/05/10	10.3	43.27	6	43.29	43.20	4.3	8,994	0.05%
2023/05/09	10	43.73	13.8	43.70	43.75	-3.7	9,083	-0.04%
2023/05/08	8.2	43.56	17	43.55	43.75	-8.8	9,201	-0.10%
2023/05/05	1.3	43.08	2	43.23	43.15	-0.8	9,264	-0.01%
2023/05/04	6	43.22	1	43.15	43.35	5	9,454	0.05%
2023/05/03	3.2	43.15	3	43.10	43.25	0.2	9,619	0.00%
2023/05/02	3.1	43.22	14	43.25	43.30	-10.9	9,763	-0.11%
2023/04/28	56	43.12	6	43.10	43.10	50	9,993	0.50%
2023/04/27	16.3	43.06	12	43.09	43.10	4.3	9,991	0.04%
2023/04/26	19.5	42.10	10	41.93	42.30	9.5	9,950	0.10%
2023/04/25	19	41.81	15.1	42.08	41.55	3.9	9,987	0.04%
2023/04/24	55	41.99	4	42.03	41.75	51	10,012	0.51%
2023/04/21	28.6	43.21	1.1	43.17	43.00	27.5	9,978	0.28%
2023/04/20	20.5	43.65	5	43.79	43.70	15.5	10,046	0.15%
2023/04/19	61.8	44.04	18	44.09	43.80	43.8	10,141	0.43%
2023/04/18	55.4	44.89	8.1	44.67	44.60	47.3	10,097	0.47%
2023/04/17	24.5	44.42	20	44.45	44.55	4.5	10,034	0.04%
2023/04/14	15.3	43.96	5.5	44.09	44.10	9.8	9,992	0.10%
2023/04/13	89.8	43.96	256	43.96	44.00	-166.2	9,974	-1.67%	大賣/鉅額交易
2023/04/12	261.7	46.50	20.2	46.38	46.35	241.5	9,686	2.49%	大買/鉅額交易
2023/04/11	32.3	46.93	58.2	46.92	46.85	-25.9	9,416	-0.28%
2023/04/10	20.2	46.85	13.2	46.90	46.90	7	9,359	0.08%
2023/04/07	5.2	46.43	6.4	46.52	46.40	-1.2	9,218	-0.01%
2023/04/06	3.2	46.18	8.3	46.18	46.20	-5.1	9,176	-0.06%
2023/03/31	7.1	46.57	16	46.63	46.35	-8.9	9,230	-0.10%
2023/03/30	5.4	46.25	20.1	46.35	46.30	-14.7	9,245	-0.16%
2023/03/29	6.1	45.85	2.4	45.81	45.80	3.7	9,134	0.04%
2023/03/28	3.1	45.58	6.2	45.65	45.55	-3.1	9,237	-0.03%
2023/03/27	6.6	45.83	14.1	45.90	45.95	-7.5	9,255	-0.08%
2023/03/24	18.2	45.68	43.2	45.56	45.65	-25	9,358	-0.27%
2023/03/23	33.1	44.76	9	44.86	44.70	24.1	9,205	0.26%
2023/03/22	12.7	45.11	5.1	44.98	45.10	7.6	9,177	0.08%
2023/03/21	9	44.77	14.6	44.78	44.90	-5.6	9,177	-0.06%
2023/03/20	16	44.07	9	44.06	44.30	7	9,303	0.08%
2023/03/17	25.2	43.27	12.5	43.40	43.30	12.7	9,522	0.13%
2023/03/16	26.1	43.40	16	43.28	43.10	10.1	9,527	0.11%
2023/03/15	23.5	44.45	3	44.58	44.20	20.5	9,696	0.21%
2023/03/14	22.8	44.64	12	44.70	44.50	10.8	9,815	0.11%
2023/03/13	21.8	44.78	23.3	44.84	45.15	-1.5	9,884	-0.01%
2023/03/10	38.4	45.65	4	45.68	45.25	34.4	10,005	0.34%
2023/03/09	8.1	46.70	4.8	46.86	46.50	3.3	10,078	0.03%
2023/03/08	13.4	46.75	21.3	46.90	47.00	-7.9	10,252	-0.08%
2023/03/07	32.3	46.91	43	46.81	46.90	-10.7	10,272	-0.10%
2023/03/06	38.2	46.19	21	46.13	46.10	17.2	10,195	0.17%
2023/03/03	9.2	46.79	14.4	46.78	46.75	-5.2	10,145	-0.05%
2023/03/02	7.1	46.36	3.2	46.22	46.45	3.9	10,170	0.04%
2023/03/01	12.2	45.76	22	45.84	46.00	-9.8	10,181	-0.10%
2023/02/24	6.2	45.67	9	45.67	45.60	-2.8	10,192	-0.03%
2023/02/23	12.3	45.90	3	45.93	45.90	9.3	10,187	0.09%
2023/02/22	15	45.68	23.1	45.82	45.95	-8.1	10,395	-0.08%
2023/02/21	23	46.43	6.1	46.36	46.20	16.9	10,715	0.16%
2023/02/20	5.2	46.77	22	46.78	46.65	-16.8	10,972	-0.15%
2023/02/17	10.2	46.54	23.1	46.51	46.60	-12.9	11,200	-0.12%
2023/02/16	6	45.98	50	46.18	46.40	-44	11,429	-0.38%
2023/02/15	5	45.75	10	45.81	45.80	-5	12,011	-0.04%
2023/02/14	3	45.59	14.1	45.90	45.85	-11.1	12,177	-0.09%
2023/02/13	5.1	45.42	1	45.50	45.40	4.1	12,395	0.03%
2023/02/10	7.3	45.41	4.5	45.60	45.70	2.8	12,674	0.02%
2023/02/09	27.2	45.98	7	46.28	45.70	20.2	12,975	0.16%
2023/02/08	3.3	46.14	21.7	46.28	46.30	-18.4	13,052	-0.14%
2023/02/07	49.9	45.84	18	45.70	45.70	31.9	13,138	0.24%
2023/02/06	20.2	46.08	20	46.28	46.30	0.2	13,099	0.00%
2023/02/03	14.4	46.89	15.1	46.85	46.75	-0.7	13,014	-0.01%
2023/02/02	39.6	46.66	54.5	46.58	46.75	-14.9	13,041	-0.11%
2023/02/01	13.6	46.31	41.1	46.29	46.55	-27.4	12,888	-0.21%
2023/01/31	17.3	45.54	31.7	45.45	45.55	-14.4	12,883	-0.11%
2023/01/30	28	44.96	33	44.97	45.10	-5	12,927	-0.04%
2023/01/17	6.7	44.12	1	44.25	44.25	5.7	12,752	0.04%
2023/01/16	7.1	43.68	4	43.74	44.00	3.1	12,837	0.02%
2023/01/13	24.9	43.69	7	43.54	43.50	17.9	12,890	0.14%
2023/01/12	8.6	43.93	12	44.04	44.10	-3.4	12,946	-0.03%
2023/01/11	37.6	44.02	1	43.85	44.00	36.6	12,957	0.28%
2023/01/10	27.4	44.51	22	44.64	44.70	5.4	12,793	0.04%
2023/01/09	35.1	44.67	15	44.75	45.10	20.1	12,780	0.16%
2023/01/06	30.1	44.05	54	43.99	44.30	-23.9	12,731	-0.19%
2023/01/05	45.2	44.95	19.1	45.09	44.70	26.1	12,835	0.20%
2023/01/04	18	45.42	7	45.37	45.35	11	12,913	0.09%
2023/01/03	6.1	45.03	10.1	44.78	45.55	-4.1	13,039	-0.03%
2022/12/30	13.1	45.03	5.1	44.87	44.50	8	13,197	0.06%
2022/12/29	21.3	44.58	6.4	44.48	45.00	14.9	13,400	0.11%
2022/12/28	34.6	45.40	26.1	45.32	44.80	8.5	13,534	0.06%
2022/12/27	19	46.53	5	46.44	46.40	14	13,495	0.10%
2022/12/26	4.3	46.08	5	46.18	46.10	-0.7	13,538	-0.01%
2022/12/23	11.1	45.46	22.2	45.48	45.95	-11.1	13,646	-0.08%
2022/12/22	44.6	46.75	31	46.61	46.45	13.6	13,669	0.10%
2022/12/21	7.8	46.83	2.2	46.68	46.65	5.6	13,819	0.04%
2022/12/20	29.8	47.24	15.3	46.86	46.60	14.5	13,914	0.10%
2022/12/19	6.3	48.32	1	48.60	47.95	5.3	13,947	0.04%
2022/12/16	32.3	48.51	28	48.62	48.90	4.3	14,020	0.03%
2022/12/15	8	48.17	6.3	48.28	48.50	1.7	13,975	0.01%
2022/12/14	9	47.88	5.3	48.00	47.80	3.7	14,194	0.03%
2022/12/13	14.1	47.83	4	47.99	47.75	10.1	14,220	0.07%
2022/12/12	32.9	48.05	17.1	48.16	48.05	15.8	14,278	0.11%
2022/12/09	37.1	49.21	30	49.20	48.80	7.1	14,409	0.05%
2022/12/08	33.5	49.58	10	49.24	49.40	23.5	14,403	0.16%
2022/12/07	61.6	50.20	48	50.21	49.10	13.6	14,834	0.09%
2022/12/06	31.7	51.08	56.3	50.91	51.10	-24.6	14,662	-0.17%
2022/12/05	17.4	51.25	38.3	51.40	51.30	-21	14,559	-0.14%
2022/12/02	63.2	51.07	48.7	51.03	51.10	14.5	14,565	0.10%
2022/12/01	19.3	50.29	32.4	50.33	50.10	-13.1	14,398	-0.09%
2022/11/30	18	49.45	27.2	49.46	49.55	-9.2	14,656	-0.06%
2022/11/29	17.1	48.55	2	48.40	48.45	15.1	14,729	0.10%
2022/11/28	16	48.43	22.2	48.32	48.50	-6.2	14,753	-0.04%
2022/11/25	27.2	48.27	37	48.31	48.05	-9.8	14,962	-0.07%
2022/11/24	11	48.38	20	48.48	48.35	-9	15,216	-0.06%
2022/11/23	27	48.10	5	48.13	48.05	22	15,817	0.14%
2022/11/22	6	47.86	11.1	47.72	47.80	-5.1	16,376	-0.03%
2022/11/21	15	48.25	14.1	48.25	48.20	0.9	16,747	0.01%
2022/11/18	37	48.80	24.4	49.09	48.40	12.7	16,831	0.08%
2022/11/17	36	48.92	79	48.93	49.00	-43	16,712	-0.26%
2022/11/16	17	47.27	16.1	47.74	48.15	1	16,425	0.01%
2022/11/15	26.2	47.82	21.3	47.88	48.00	4.9	16,220	0.03%
2022/11/14	39	47.49	41.1	47.43	47.40	-2.1	16,185	-0.01%
2022/11/11	125.3	48.14	124.1	48.12	47.95	1.2	16,145	0.01%	大買/大賣/
2022/11/10	21	46.20	24.5	46.34	46.20	-3.5	16,227	-0.02%
2022/11/09	16	46.12	41	46.10	46.05	-25	16,358	-0.15%
2022/11/08	60	45.29	56	45.38	45.10	4	16,292	0.02%
2022/11/07	70	45.05	34	45.02	44.80	36	16,260	0.22%
2022/11/04	18	45.68	3	45.57	46.00	15	16,184	0.09%
2022/11/03	13	45.53	35.6	45.86	46.15	-22.6	16,373	-0.14%
2022/11/02	19	44.77	6.1	44.72	44.95	12.9	16,566	0.08%
2022/11/01	28.1	44.23	13	43.98	44.40	15	17,113	0.09%
2022/10/31	14	43.55	45	43.62	43.70	-31	17,771	-0.17%
2022/10/28	34	42.35	31	42.07	42.10	3	17,980	0.02%
2022/10/27	5.1	42.68	16	42.32	42.85	-11	18,148	-0.06%
2022/10/26	24.1	41.91	25	41.60	41.35	-0.9	18,045	0.00%
2022/10/25	21.1	43.37	4	43.18	43.15	17.1	17,911	0.10%
2022/10/24	15	44.18	27	44.57	43.80	-12	17,985	-0.07%
2022/10/21	77	43.66	18	43.42	43.25	59	17,961	0.33%
2022/10/20	16	43.00	1.2	43.16	43.50	14.8	17,999	0.08%
2022/10/19	34.1	45.11	13	44.55	44.15	21.1	17,937	0.12%
2022/10/18	14.1	45.13	7.1	45.15	45.35	7	17,953	0.04%
2022/10/17	26	43.16	24	43.95	44.80	2	18,047	0.01%
2022/10/14	16.4	44.84	25	45.02	44.80	-8.6	18,179	-0.05%
2022/10/13	77	44.32	49	43.80	43.20	28	18,510	0.15%
2022/10/12	32	44.81	48	44.77	45.00	-16	18,730	-0.09%
2022/10/11	27.7	44.05	29	43.91	43.30	-1.3	18,873	-0.01%
2022/10/07	37	46.84	62.1	46.67	46.35	-25.1	19,401	-0.13%
2022/10/06	54.2	46.83	18	46.63	46.50	36.2	19,774	0.18%
2022/10/05	35	46.38	6	46.54	46.55	29	19,665	0.15%
2022/10/04	7	45.16	11	45.36	45.70	-4	19,594	-0.02%
2022/10/03	4	44.38	6	44.85	44.25	-2	19,639	-0.01%
2022/09/30	12	44.18	15.1	44.96	45.20	-3.1	19,846	-0.02%
2022/09/29	6	44.93	4	44.63	44.40	2	20,194	0.01%
2022/09/28	32.2	45.36	30.3	44.41	43.80	1.9	20,476	0.01%
2022/09/27	15	46.28	11	46.32	46.75	4	20,371	0.02%
2022/09/26	15.1	45.73	17.3	45.98	45.25	-2.3	20,339	-0.01%
2022/09/23	37.2	47.77	21.1	47.66	47.30	16.1	20,358	0.08%
2022/09/22	16.1	47.09	10.1	46.72	47.60	6	20,396	0.03%
2022/09/21	44.5	47.05	20.3	47.04	46.90	24.2	20,453	0.12%
2022/09/20	9.7	48.47	20	48.50	48.50	-10.3	20,344	-0.05%
2022/09/19	9	48.47	8.1	48.49	48.45	0.9	20,397	0.00%
2022/09/16	26.1	48.39	18	48.07	48.25	8.1	20,579	0.04%
2022/09/15	66.3	48.87	54	48.71	48.60	12.3	20,553	0.06%
2022/09/14	72.5	48.90	50.1	49.20	49.15	22.4	20,633	0.11%
2022/09/13	38.2	50.79	25	50.57	50.50	13.2	20,251	0.07%
2022/09/12	12.4	51.92	12.1	51.66	51.60	0.3	20,199	0.00%
2022/09/08	12.1	51.17	50.3	51.34	51.40	-38.3	20,424	-0.19%
2022/09/07	17	50.12	25.2	50.03	50.20	-8.2	20,598	-0.04%
2022/09/06	151.5	51.36	118.7	50.48	50.30	32.8	20,848	0.16%	大買/大賣/
2022/09/05	73.3	51.61	98.4	51.58	51.70	-25.1	20,563	-0.12%
2022/09/02	26	50.70	13.9	50.82	50.50	12.2	20,388	0.06%
2022/09/01	69.9	51.32	53.1	51.22	50.70	16.8	20,511	0.08%
2022/08/31	74.4	52.90	68	52.67	52.70	6.4	20,509	0.03%
2022/08/30	111.6	52.82	118.9	53.00	53.40	-7.3	20,767	-0.04%	大買/大賣/
2022/08/29	155.2	50.43	138	51.22	51.70	17.2	20,825	0.08%	大買/大賣/
2022/08/26	80.6	52.25	253.1	51.69	52.40	-172.5	20,422	-0.84%	大賣/鉅額交易
2022/08/25	172.1	51.30	33	51.07	50.90	139.1	20,349	0.68%	大買/鉅額交易
2022/08/24	18	50.59	29	50.68	50.60	-11	20,530	-0.05%
2022/08/23	8	50.04	17	50.29	50.00	-9	20,487	-0.04%
2022/08/22	30.2	49.99	32.1	50.20	50.00	-1.9	20,561	-0.01%
2022/08/19	54.4	50.14	72	49.91	50.30	-17.6	20,739	-0.08%
2022/08/18	73	48.78	82	49.35	49.55	-9	20,715	-0.04%
2022/08/17	168.6	49.59	590.5	49.08	48.80	-421.9	20,751	-2.03%	大買/大賣/鉅額交易
2022/08/16	538.1	51.75	50.1	51.80	52.00	488	20,481	2.38%	大買/鉅額交易
2022/08/15	35	50.96	34	51.23	51.00	1	20,407	0.00%
2022/08/12	28	51.44	52	51.53	51.10	-24	20,771	-0.12%
2022/08/11	60	51.43	89	51.26	50.90	-29	21,178	-0.14%
2022/08/10	55	51.14	57	51.10	51.20	-2	21,436	-0.01%
2022/08/09	44	50.58	102.4	50.65	50.70	-58.4	21,796	-0.27%	大賣/
2022/08/08	72.1	50.07	125.3	50.18	50.70	-53.3	22,056	-0.24%	大賣/
2022/08/05	422	49.23	432.2	49.20	49.15	-10.2	22,060	-0.05%	大買/大賣/
2022/08/04	91	48.50	88	48.63	48.55	3	21,423	0.01%
2022/08/03	34	47.96	31.1	47.97	48.45	2.9	21,273	0.01%
2022/08/02	16.1	47.69	86	47.82	47.55	-69.9	21,266	-0.33%
2022/08/01	73.4	48.63	5.3	48.63	48.50	68.1	21,359	0.32%
2022/07/29	14.3	48.42	28	48.49	48.70	-13.7	21,701	-0.06%
2022/07/28	36.1	48.03	19	48.05	47.65	17.1	21,938	0.08%
2022/07/27	21	47.67	8.1	47.88	48.10	12.9	21,884	0.06%
2022/07/26	45	48.41	7	48.18	47.95	38	21,804	0.17%
2022/07/25	63	48.88	32	48.72	48.90	31	21,976	0.14%
2022/07/22	38.1	49.02	43.1	49.22	49.10	-5	22,002	-0.02%
2022/07/21	31	48.96	136	49.27	49.35	-105	22,092	-0.48%	大賣/鉅額交易
2022/07/20	146	50.38	87	50.01	49.70	59	22,151	0.27%	大買/
2022/07/19	92	49.47	154.4	49.60	49.65	-62.4	21,948	-0.28%	大賣/
2022/07/18	109.2	48.94	117.2	48.89	48.80	-8.1	21,669	-0.04%	大買/大賣/
2022/07/15	209.1	48.50	244.2	48.35	48.50	-35.1	21,507	-0.16%	大買/大賣/
2022/07/14	106.2	46.63	118.8	46.61	47.00	-12.6	21,021	-0.06%	大買/大賣/
2022/07/13	11.1	44.03	22.1	44.08	44.15	-11	20,835	-0.05%
2022/07/12	21.1	42.97	25	43.11	42.55	-4	20,926	-0.02%
2022/07/11	19.3	44.39	5	44.35	43.90	14.3	21,110	0.07%
2022/07/08	22.1	44.23	72.4	44.25	44.20	-50.3	21,589	-0.23%
2022/07/07	86	42.76	127	42.99	43.80	-41	21,699	-0.19%	大賣/
2022/07/06	61.1	42.60	51	43.01	41.95	10.1	21,471	0.05%
2022/07/05	26	41.70	4	41.68	41.75	22	21,434	0.10%
2022/07/04	13	41.02	2	41.40	41.10	11	21,513	0.05%
2022/07/01	61.9	41.85	13	41.66	41.00	48.9	21,857	0.22%
2022/06/30	49.1	43.52	44.8	43.11	43.40	4.3	21,931	0.02%
2022/06/29	44.3	43.99	26	44.26	44.55	18.3	22,013	0.08%
2022/06/28	24.1	45.20	66	45.08	45.00	-41.9	22,163	-0.19%
2022/06/27	48	46.63	43.1	46.74	46.50	4.9	22,719	0.02%
2022/06/24	29	46.53	85.3	46.45	46.20	-56.3	23,509	-0.24%
2022/06/23	39	45.44	25	45.46	45.25	14	23,990	0.06%
2022/06/22	103.6	44.52	90	44.27	44.60	13.6	24,797	0.05%	大買/
2022/06/21	42	45.82	28	45.49	46.20	14	25,328	0.06%
2022/06/20	31.2	45.58	39.1	45.45	44.45	-8	25,835	-0.03%
2022/06/17	129.6	46.07	49.1	45.82	45.90	80.5	26,249	0.31%	大買/
2022/06/16	78.2	48.46	55.2	48.26	47.60	23	26,095	0.09%
2022/06/15	85.3	48.73	97.2	48.80	48.25	-11.9	26,077	-0.05%
2022/06/14	33	47.60	84.1	47.59	48.15	-51.1	25,788	-0.20%
2022/06/13	22	47.25	24.1	47.17	47.35	-2.1	25,599	-0.01%
2022/06/10	37.1	47.83	25	47.95	47.90	12.1	25,651	0.05%
2022/06/09	68.2	48.38	59.5	48.20	47.90	8.7	25,693	0.03%
2022/06/08	253.9	49.56	183	49.52	49.10	71	25,438	0.28%	大買/大賣/
2022/06/07	222.5	49.61	182.7	49.64	49.65	39.8	24,948	0.16%	大買/大賣/
2022/06/06	46.1	48.46	37	48.41	48.15	9.1	24,371	0.04%
2022/06/02	103	48.92	92.2	48.76	48.55	10.8	24,363	0.04%	大買/
2022/06/01	51.1	48.28	135.7	48.18	48.40	-84.6	24,200	-0.35%	大賣/
2022/05/31	27	47.52	20	47.55	47.40	7	23,990	0.03%
2022/05/30	36.5	47.65	70.2	48.05	47.50	-33.7	24,182	-0.14%
2022/05/27	63.3	47.68	48.2	47.38	47.30	15.1	24,116	0.06%
2022/05/26	63	48.57	50	48.54	48.00	13	24,115	0.05%
2022/05/25	83.1	48.55	75	48.61	48.60	8.1	24,260	0.03%
2022/05/24	106	48.48	114	48.66	47.95	-8	24,349	-0.03%	大買/大賣/
2022/05/23	65	48.83	58	48.64	48.05	7	24,164	0.03%
2022/05/20	119.3	48.89	150.1	48.93	48.80	-30.8	24,409	-0.13%	大買/大賣/
2022/05/19	174.2	48.23	193.9	48.00	49.00	-19.7	24,298	-0.08%	大買/大賣/
2022/05/18	128.1	47.96	177.9	48.00	48.05	-49.8	24,273	-0.21%	大買/大賣/
2022/05/17	97.5	46.91	143.4	46.95	47.35	-45.9	25,201	-0.18%	大賣/
2022/05/16	285.1	45.51	297.1	45.42	45.40	-12	25,278	-0.05%	大買/大賣/
2022/05/13	93	44.49	134	44.40	45.10	-40.9	25,197	-0.16%	大賣/
2022/05/12	19	41.56	16.4	41.89	41.00	2.6	24,680	0.01%
2022/05/11	32.4	41.58	41.3	41.60	42.35	-8.9	24,631	-0.04%
2022/05/10	28	41.78	32.2	41.83	42.30	-4.2	24,503	-0.02%
2022/05/09	28.3	42.01	55.1	42.02	41.70	-26.8	24,486	-0.11%
2022/05/06	62.6	43.18	61.1	43.27	43.10	1.5	24,368	0.01%
2022/05/05	87.5	46.40	103	46.66	45.50	-15.5	23,989	-0.06%	大賣/
2022/05/04	19.1	46.23	13	46.36	46.25	6.1	23,651	0.03%
2022/05/03	41	46.10	22.3	46.09	46.30	18.7	23,697	0.08%
2022/04/29	71.7	46.20	111	46.66	45.85	-39.3	23,688	-0.17%	大賣/
2022/04/28	41.1	45.44	30	45.44	45.10	11.1	23,486	0.05%
2022/04/27	69.2	45.49	56.7	45.29	45.90	12.5	23,427	0.05%
2022/04/26	77.9	46.51	66.9	46.31	46.65	11.1	23,361	0.05%
2022/04/25	60.8	45.06	58.1	45.09	44.55	2.7	23,161	0.01%
2022/04/22	38.4	47.31	20.2	47.33	47.55	18.2	23,125	0.08%
2022/04/21	67.2	47.79	135.5	47.51	48.00	-68.3	23,063	-0.30%	大賣/
2022/04/20	56	47.68	28.2	47.81	47.35	27.8	22,897	0.12%
2022/04/19	186	48.25	137.4	47.85	47.55	48.6	22,739	0.21%	大買/大賣/
2022/04/18	37.3	46.57	29.1	46.77	46.70	8.2	22,448	0.04%
2022/04/15	53.2	47.16	57	47.07	47.05	-3.8	22,259	-0.02%
2022/04/14	106.3	47.20	110.5	47.17	48.00	-4.2	22,132	-0.02%	大買/大賣/
2022/04/13	62.3	45.77	27	45.70	46.15	35.3	21,664	0.16%
2022/04/12	13.3	44.31	25	44.31	44.15	-11.7	21,756	-0.05%
2022/04/11	72.8	44.63	36	44.81	44.35	36.8	21,667	0.17%
2022/04/08	61.1	46.50	31	46.63	46.65	30.1	21,313	0.14%
2022/04/07	92	47.33	70.1	46.94	45.90	21.9	21,147	0.10%
2022/04/06	17.4	49.00	19	49.08	49.15	-1.6	20,803	-0.01%
2022/04/01	42	48.52	19	48.21	48.45	23	20,605	0.11%
2022/03/31	50.4	48.85	44	48.78	48.30	6.4	20,442	0.03%
2022/03/30	166.8	49.48	156	49.45	49.50	10.8	20,275	0.05%	大買/大賣/
2022/03/29	103.2	50.65	159.1	50.26	49.95	-55.9	19,787	-0.28%	大買/大賣/
2022/03/28	185.1	52.50	101.9	52.47	52.80	83.2	19,013	0.44%	大買/大賣/
2022/03/25	142	51.67	212.8	51.93	53.00	-70.8	18,276	-0.39%	大買/大賣/
2022/03/24	101.3	50.38	165.8	50.28	51.00	-64.5	17,250	-0.37%	大買/大賣/
2022/03/23	102.5	49.18	110.7	49.18	49.40	-8.2	16,494	-0.05%	大買/大賣/
2022/03/22	53.8	48.09	87.3	48.15	48.35	-33.5	16,024	-0.21%
2022/03/21	16.2	46.64	10.1	46.74	46.40	6.1	15,591	0.04%
2022/03/18	52.2	46.39	60.7	46.06	46.60	-8.5	15,570	-0.05%
2022/03/17	5	44.75	20	44.72	44.80	-15	15,254	-0.10%
2022/03/16	12	43.80	16	43.95	43.50	-4	15,193	-0.03%
2022/03/15	40.3	43.84	22	43.77	43.35	18.3	15,253	0.12%
2022/03/14	40	45.19	29	45.13	45.00	11	15,205	0.07%
2022/03/11	12	43.72	10	43.83	43.50	2	15,309	0.01%
2022/03/10	32.7	44.36	38.7	44.17	44.10	-6	15,528	-0.04%
2022/03/09	24.1	43.40	24	43.39	43.40	0.1	15,466	0.00%
2022/03/08	22.6	43.89	18.6	43.93	43.35	4	15,382	0.03%
2022/03/07	44	44.63	47	44.79	44.60	-3	15,351	-0.02%
2022/03/04	8	46.81	13	46.86	46.50	-5	15,270	-0.03%
2022/03/03	75.4	47.00	57.1	47.08	46.70	18.3	15,290	0.12%
2022/03/02	8	47.77	13.1	47.70	47.80	-5.1	15,107	-0.03%
2022/03/01	41.2	48.27	58	48.43	48.35	-16.8	15,086	-0.11%
2022/02/25	69	47.95	76.4	47.73	47.85	-7.4	14,877	-0.05%
2022/02/24	32.6	47.20	63	46.80	46.00	-30.4	14,762	-0.21%
2022/02/23	79	47.98	32.1	48.08	47.90	47	14,602	0.32%
2022/02/22	52.1	48.15	50.1	47.94	48.40	2	15,422	0.01%
2022/02/21	159.1	48.23	168	48.02	47.95	-8.9	15,664	-0.06%	大買/大賣/
2022/02/18	114.4	48.33	119.5	48.61	48.65	-5.1	15,319	-0.03%	大買/大賣/
2022/02/17	224.5	48.13	374.9	48.05	47.90	-150.4	14,747	-1.02%	大買/大賣/鉅額交易
2022/02/16	131.1	46.41	149.5	46.52	46.70	-18.4	13,427	-0.14%	大買/大賣/
2022/02/15	33.4	45.54	83.3	45.39	45.45	-49.9	12,791	-0.39%
2022/02/14	5	43.71	19.5	43.98	44.00	-14.5	12,458	-0.12%
2022/02/11	6.7	44.45	12	44.64	44.50	-5.3	12,431	-0.04%
2022/02/10	34	44.10	34.3	44.36	44.60	-0.3	12,459	0.00%
2022/02/09	13	44.67	45.4	44.79	44.60	-32.3	12,543	-0.26%
2022/02/08	0	43.90	18	43.85	44.00	-18	12,701	-0.14%
2022/02/07	7	42.64	11	42.68	43.25	-4	12,787	-0.03%
2022/01/26	13.1	41.94	4	42.08	42.00	9.1	12,923	0.07%
2022/01/25	6	42.47	4	42.53	42.10	2	13,327	0.02%
2022/01/24	4.1	42.87	13.3	43.09	43.40	-9.2	13,863	-0.07%
2022/01/21	27	43.75	37	44.11	43.60	-10	14,032	-0.07%
2022/01/20	36	44.36	32.2	44.41	44.45	3.9	14,260	0.03%
2022/01/19	78.1	44.07	67.8	43.80	44.20	10.3	14,269	0.07%
2022/01/18	25	43.97	49.3	44.01	43.70	-24.2	14,060	-0.17%
2022/01/17	16	43.47	88	43.54	43.85	-72	13,939	-0.52%
2022/01/14	15.4	41.65	15	41.48	42.20	0.3	13,773	0.00%
2022/01/13	15	42.20	4	42.53	42.05	11	13,800	0.08%
2022/01/12	9.2	42.21	18	42.48	42.50	-8.8	13,905	-0.06%
2022/01/11	8	41.99	10	42.05	42.35	-2	13,926	-0.01%
2022/01/10	12	42.09	10	42.09	42.20	2	13,849	0.01%
2022/01/07	22.2	42.32	35	42.14	42.10	-12.8	13,890	-0.09%
2022/01/06	36.2	43.09	37.1	43.08	43.10	-0.9	13,746	-0.01%
2022/01/05	105.3	43.83	70	43.58	42.95	35.2	13,642	0.26%	大買/
2022/01/04	51	43.80	77.1	44.20	44.40	-26.1	13,201	-0.20%
2022/01/03	43	43.85	44.2	43.66	43.80	-1.2	13,172	-0.01%
2021/12/30	11.9	43.56	31	43.50	43.75	-19.1	13,168	-0.15%
2021/12/29	60.1	44.00	97.2	43.66	43.65	-37.1	13,182	-0.28%
2021/12/28	18.1	44.01	30.2	44.15	44.00	-12.1	13,113	-0.09%
2021/12/27	22	44.09	40	44.19	44.10	-18	13,067	-0.14%
2021/12/24	45.4	43.83	36.5	43.94	43.90	8.9	13,070	0.07%
2021/12/23	42.6	44.01	54.9	43.98	44.05	-12.4	12,935	-0.10%
2021/12/22	24	43.45	70.1	43.40	43.55	-46.1	12,839	-0.36%
2021/12/21	8	43.13	24.5	43.13	43.15	-16.5	12,789	-0.13%
2021/12/20	19	42.78	53.1	42.88	43.00	-34.1	12,758	-0.27%
2021/12/17	52.7	43.14	58	42.77	42.65	-5.4	12,765	-0.04%
2021/12/16	17	43.13	50.5	42.97	43.10	-33.5	12,755	-0.26%
2021/12/15	24	42.34	91	42.25	42.10	-67	12,635	-0.53%
2021/12/14	13	42.48	29.8	42.36	42.55	-16.8	12,576	-0.13%
2021/12/13	3	41.75	5	41.93	41.70	-2	12,424	-0.02%
2021/12/10	10	41.79	9.5	41.86	41.70	0.5	12,603	0.00%
2021/12/09	18.2	42.88	26.2	42.92	42.45	-8	12,557	-0.06%
2021/12/08	22	42.57	18.1	42.61	42.50	3.9	12,551	0.03%
2021/12/07	124.3	42.90	127.6	43.11	42.50	-3.3	12,431	-0.03%	大買/大賣/
2021/12/06	40.7	42.45	49.1	42.49	42.90	-8.4	12,114	-0.07%
2021/12/03	8.1	41.12	12	41.22	41.20	-3.9	11,940	-0.03%
2021/12/02	71.1	40.59	14	41.09	40.55	57.1	11,955	0.48%
2021/12/01	24.1	41.10	7	41.25	41.20	17.1	11,916	0.14%
2021/11/30	19.3	41.81	32.2	41.99	41.60	-12.9	11,766	-0.11%
2021/11/29	9	40.40	19	40.48	41.05	-10	11,702	-0.09%
2021/11/26	15.4	41.38	90.6	41.18	41.00	-75.2	11,609	-0.65%
2021/11/25	13.1	42.33	13	42.40	42.00	0.1	11,541	0.00%
2021/11/24	21.6	41.94	26.9	42.00	42.30	-5.4	11,748	-0.05%
2021/11/23	52.4	42.46	55.1	42.30	42.00	-2.7	11,658	-0.02%
2021/11/22	34.5	43.54	84.3	43.62	43.30	-49.8	11,460	-0.43%
2021/11/19	334	44.53	298.5	44.28	43.00	35.5	11,343	0.31%	大買/大賣/
2021/11/18	107.9	43.61	199.8	43.32	43.80	-91.9	10,405	-0.88%	大買/大賣/
2021/11/17	8.2	41.48	11.1	41.56	41.50	-2.9	9,757	-0.03%
2021/11/16	33.3	41.80	24	41.98	41.60	9.3	9,756	0.10%
2021/11/15	15	42.00	23	42.01	42.10	-8	9,725	-0.08%
2021/11/12	37	41.03	45.6	41.39	41.25	-8.6	9,675	-0.09%
2021/11/11	54.2	41.72	21	41.75	41.30	33.2	9,614	0.35%
2021/11/10	15	41.76	27	41.95	42.05	-12	9,626	-0.12%
2021/11/09	25.1	41.64	29.2	41.70	41.50	-4.1	9,789	-0.04%
2021/11/08	62.5	41.74	44.8	41.60	41.40	17.7	9,746	0.18%
2021/11/05	158	42.09	116.3	41.91	41.80	41.7	9,736	0.43%	大買/大賣/
2021/11/04	69.3	41.25	27	41.05	40.70	42.3	9,607	0.44%
2021/11/03	29	41.02	31.1	41.12	40.95	-2.1	9,615	-0.02%
2021/11/02	127.3	41.97	426.2	41.40	40.40	-298.9	9,872	-3.03%	大買/大賣/鉅額交易
2021/11/01	492.6	42.12	242.4	42.13	42.40	250.2	9,574	2.61%	大買/大賣/鉅額交易
2021/10/29	56.1	40.67	53	40.65	40.35	3.1	9,222	0.03%
2021/10/28	87.2	40.33	58.2	40.18	40.15	29	9,320	0.31%
2021/10/27	29	39.39	34	39.38	39.60	-5	9,083	-0.06%
2021/10/26	3	38.70	9	38.71	38.65	-6	9,218	-0.07%
2021/10/25	18.2	38.53	1	38.75	38.55	17.2	9,381	0.18%
2021/10/22	3	38.40	16.3	38.49	38.75	-13.3	9,785	-0.14%
2021/10/21	46	38.46	24	38.11	37.60	22	10,483	0.21%
2021/10/20	13.2	38.63	29	38.66	38.70	-15.8	10,465	-0.15%
2021/10/19	18	37.86	26	37.88	37.85	-8	10,656	-0.08%
2021/10/18	3	37.37	1	37.50	37.05	2	10,778	0.02%
2021/10/15	4.1	37.23	9	37.47	37.15	-4.9	11,089	-0.04%
2021/10/14	5	36.02	4	36.53	36.05	1	11,338	0.01%
2021/10/13	1.1	36.06	3	36.18	36.05	-1.9	11,732	-0.02%
2021/10/12	2	36.80	7	36.81	37.10	-5	12,069	-0.04%
2021/10/08	25	37.50	24	37.56	37.60	1	13,040	0.01%
2021/10/07	24.2	37.05	18.1	37.08	37.05	6.1	14,988	0.04%
2021/10/06	11	36.75	24.3	36.85	36.35	-13.3	17,470	-0.08%
2021/10/05	2.2	35.75	2	35.65	35.90	0.2	17,701	0.00%
2021/10/04	1	36.00	16	35.87	35.70	-15	18,027	-0.08%
2021/10/01	18.1	35.88	3	35.75	35.55	15.1	18,639	0.08%
2021/09/30	8	36.68	19.7	37.02	37.30	-11.7	18,795	-0.06%
2021/09/29	27.2	36.51	17	36.41	36.30	10.2	19,035	0.05%
2021/09/28	56.2	38.06	26	37.68	37.60	30.2	19,216	0.16%
2021/09/27	15	38.22	11	38.32	38.20	4	19,269	0.02%
2021/09/24	6	38.25	11.5	38.29	38.45	-5.5	19,406	-0.03%
2021/09/23	18	37.86	0	0.00	37.70	18	19,386	0.09%
2021/09/22	3.2	37.89	2	38.05	37.85	1.2	19,350	0.01%
2021/09/17	46	37.96	34	37.55	38.50	12	19,355	0.06%
2021/09/16	2	37.20	14	37.36	37.55	-12	19,464	-0.06%
2021/09/15	22.5	37.39	10	37.55	37.20	12.5	19,804	0.06%
2021/09/14	12	38.59	24	38.42	38.35	-12	20,330	-0.06%
2021/09/13	29.6	38.75	5.1	38.40	38.25	24.5	20,398	0.12%
2021/09/10	8	39.09	2	39.15	39.35	6	20,461	0.03%
2021/09/09	15	39.00	15	39.15	38.95	0	20,679	0.00%
2021/09/08	20	38.67	1	38.55	38.25	19	20,966	0.09%
2021/09/07	9.1	39.47	30.3	39.44	39.10	-21.2	21,266	-0.10%
2021/09/06	19.3	39.98	1	39.90	39.80	18.3	21,286	0.09%
2021/09/03	2	40.52	12	40.41	40.65	-10	21,312	-0.05%
2021/09/02	3.1	40.56	10.2	40.43	40.05	-7.1	21,443	-0.03%
2021/09/01	24	40.91	1.8	40.92	41.00	22.2	21,357	0.10%
2021/08/31	24.2	40.82	9	40.96	40.95	15.1	21,313	0.07%
2021/08/30	48.3	41.30	46.1	41.45	40.70	2.2	21,312	0.01%
2021/08/27	4.1	39.98	24	40.39	40.20	-20	21,016	-0.09%
2021/08/26	7	40.41	9.4	40.29	40.25	-2.3	21,064	-0.01%
2021/08/25	3	40.50	59	40.63	40.60	-56	21,121	-0.27%
2021/08/24	39	40.95	22.1	41.14	40.40	16.9	21,209	0.08%
2021/08/23	5	40.30	6	40.40	40.35	-1	21,053	0.00%
2021/08/20	33.1	39.02	44	38.65	38.65	-10.9	21,040	-0.05%
2021/08/19	6	39.31	11.7	39.02	38.75	-5.7	21,090	-0.03%
2021/08/18	10.2	39.08	24.5	38.99	39.60	-14.2	21,120	-0.07%
2021/08/17	23.1	39.17	24	39.31	38.55	-0.9	21,189	0.00%
2021/08/16	16.1	39.01	21	38.97	38.95	-4.9	21,197	-0.02%
2021/08/13	24.3	39.37	44.1	39.56	38.65	-19.8	21,055	-0.09%
2021/08/12	6	40.62	7	40.71	40.65	-1	20,844	0.00%
2021/08/11	20.2	41.02	32	40.70	40.75	-11.8	20,838	-0.06%
2021/08/10	42.1	41.46	26	41.33	41.20	16.1	20,749	0.08%
2021/08/09	43.4	42.72	52.1	42.86	42.60	-8.7	20,644	-0.04%
2021/08/06	63.1	43.41	80.7	43.31	43.65	-17.6	20,597	-0.09%
2021/08/05	30	42.13	28.2	42.40	42.20	1.8	20,379	0.01%
2021/08/04	64.4	41.89	33.1	41.96	42.20	31.3	20,574	0.15%
2021/08/03	39.1	42.01	22	42.13	42.20	17.1	20,494	0.08%
2021/08/02	18.6	42.77	51.8	42.76	42.70	-33.3	20,214	-0.16%
2021/07/30	101.2	43.36	57.3	43.28	42.80	43.8	20,256	0.22%	大買/
2021/07/29	31	44.29	37.2	44.38	44.50	-6.2	20,281	-0.03%
2021/07/28	80.1	44.09	103.8	43.78	44.75	-23.7	20,369	-0.12%	大賣/
2021/07/27	249.4	46.16	130.4	45.95	46.10	119.1	20,172	0.59%	大買/大賣/鉅額交易
2021/07/26	29.1	44.49	28	44.50	44.70	1.1	19,599	0.01%
2021/07/23	141	44.71	48	44.61	44.30	93	19,708	0.47%	大買/
2021/07/22	43.5	44.63	30.1	44.51	44.60	13.4	19,745	0.07%
2021/07/21	84	44.89	89.1	44.56	43.70	-5.1	19,601	-0.03%
2021/07/20	61	44.99	93.2	44.77	44.50	-32.2	19,341	-0.17%
2021/07/19	113.9	46.18	69.2	46.22	45.80	44.7	19,070	0.23%	大買/
2021/07/16	110.8	46.36	106	46.40	46.55	4.8	18,811	0.03%	大買/大賣/
2021/07/15	231	46.60	169.2	46.67	46.30	61.8	18,528	0.33%	大買/大賣/
2021/07/14	557.2	46.90	460.3	46.73	45.75	96.9	17,675	0.55%	大買/大賣/
2021/07/13	392	45.87	513.6	46.68	45.95	-121.6	15,747	-0.77%	大買/大賣/鉅額交易
2021/07/12	51.1	43.25	40.2	43.44	43.10	10.8	13,343	0.08%
2021/07/09	40	42.74	22	42.70	42.80	18	13,083	0.14%
2021/07/08	26.8	41.62	59.2	42.40	43.00	-32.5	12,931	-0.25%
2021/07/07	48.2	42.49	37	42.61	42.30	11.2	12,486	0.09%
2021/07/06	42.3	42.56	26.1	42.63	42.65	16.2	12,380	0.13%
2021/07/05	71.4	43.38	58.9	43.48	43.30	12.6	12,494	0.10%
2021/07/02	49	42.89	57.1	42.75	42.70	-8.1	12,707	-0.06%
2021/07/01	16	42.39	56	42.31	42.10	-40	12,888	-0.31%
2021/06/30	9	42.06	11	42.07	42.00	-2	12,782	-0.02%
2021/06/29	4	42.01	10.1	42.00	41.80	-6.1	12,819	-0.05%
2021/06/28	22	42.09	15.4	41.93	42.15	6.6	12,915	0.05%
2021/06/25	45.3	42.23	39	42.19	42.00	6.3	12,959	0.05%
2021/06/24	110	42.46	93	42.38	42.25	17	12,962	0.13%	大買/
2021/06/23	89.6	42.55	143.4	42.64	43.40	-53.8	12,804	-0.42%	大賣/
2021/06/22	9	40.29	13	40.39	40.20	-4	12,204	-0.03%
2021/06/21	32.1	39.55	55	39.75	39.40	-22.9	12,196	-0.19%
2021/06/18	57	41.26	41	41.14	40.55	16	12,106	0.13%
2021/06/17	109.1	41.17	34	41.15	41.00	75.1	11,999	0.63%	大買/
2021/06/16	34.1	40.87	38.3	40.84	41.05	-4.2	11,813	-0.04%
2021/06/15	9.2	39.23	18	39.44	39.20	-8.9	11,597	-0.08%
2021/06/11	30	39.09	8	39.32	38.80	22	11,685	0.19%
2021/06/09	3.1	38.30	8	38.40	38.30	-4.9	11,816	-0.04%
2021/06/08	0	38.50	2	38.40	38.40	-2	12,095	-0.02%
2021/06/07	4.1	38.12	17.1	38.06	38.10	-13	12,237	-0.11%
2021/06/04	0.1	38.80	11	38.73	38.80	-11	12,263	-0.09%
2021/06/03	11	38.76	12.2	38.62	38.90	-1.2	12,386	-0.01%
2021/06/02	24.1	39.13	16	39.09	38.75	8.1	12,440	0.07%
2021/06/01	22.2	39.41	40.2	39.65	39.45	-18	12,471	-0.14%
2021/05/31	24.1	38.13	17	38.14	38.40	7.1	12,385	0.06%
2021/05/28	23.5	38.10	7.8	37.99	38.30	15.7	12,391	0.13%
2021/05/27	10.1	37.46	12	37.44	37.50	-1.9	12,357	-0.02%
2021/05/26	6.5	36.99	5	37.25	37.20	1.5	12,288	0.01%
2021/05/25	16.3	36.39	24.1	36.53	36.70	-7.8	12,263	-0.06%
2021/05/24	11.1	35.29	6	35.26	35.40	5.1	12,192	0.04%
2021/05/21	19.1	35.14	3.5	35.18	35.00	15.6	12,207	0.13%
2021/05/20	5.2	35.29	10	35.33	35.45	-4.8	12,346	-0.04%
2021/05/19	8.7	35.08	7.3	35.31	35.20	1.4	12,407	0.01%
2021/05/18	9.4	35.00	11	34.70	35.60	-1.7	12,440	-0.01%
2021/05/17	6.4	32.93	16	32.76	33.25	-9.7	12,492	-0.08%
2021/05/14	11.7	35.10	31	35.15	34.70	-19.3	12,504	-0.15%
2021/05/13	18.5	33.88	29.2	33.65	34.70	-10.7	12,415	-0.09%
2021/05/12	19.6	34.19	14	35.39	33.60	5.6	12,209	0.05%
2021/05/11	24.7	36.93	10	37.19	36.40	14.7	11,932	0.12%
2021/05/10	10.1	39.05	4	39.25	38.85	6.1	11,839	0.05%
2021/05/07	8.2	38.87	22	39.03	39.65	-13.9	11,902	-0.12%
2021/05/06	25.5	38.18	25	38.37	37.60	0.5	11,827	0.00%
2021/05/05	50.4	39.44	25	39.28	38.70	25.4	11,586	0.22%
2021/05/04	33.2	40.34	22.2	40.46	40.00	11	11,588	0.09%
2021/05/03	33.3	42.27	16	42.38	41.80	17.2	11,775	0.15%
2021/04/29	37.4	43.70	42	43.65	43.35	-4.6	11,697	-0.04%
2021/04/28	32	43.49	82.2	43.45	43.75	-50.2	11,604	-0.43%
2021/04/27	7	42.59	19.3	42.69	42.50	-12.3	11,475	-0.11%
2021/04/26	23.1	42.47	9.1	42.47	42.45	14	11,519	0.12%
2021/04/23	7	42.33	9.1	42.38	42.40	-2.1	11,637	-0.02%
2021/04/22	32.5	42.44	33	42.31	42.00	-0.5	12,120	0.00%
2021/04/21	24	42.85	18	42.88	42.75	6	12,731	0.05%
2021/04/20	24.1	43.14	20	43.21	43.20	4.1	12,849	0.03%
2021/04/19	29.2	42.74	20.3	42.81	42.75	8.9	12,869	0.07%
2021/04/16	29.3	42.51	5	42.62	42.50	24.3	12,819	0.19%
2021/04/15	15	42.42	1	42.50	42.50	14	12,960	0.11%
2021/04/14	37.7	42.13	7	42.26	42.10	30.7	13,048	0.24%
2021/04/13	33.7	43.07	8	43.04	42.75	25.7	13,219	0.19%
2021/04/12	28	43.44	29	43.44	43.30	-1	13,260	-0.01%
2021/04/09	108.4	44.02	36.5	44.18	43.80	71.9	13,368	0.54%	大買/
2021/04/08	58.7	44.97	70.8	44.90	45.25	-12.1	13,092	-0.09%
2021/04/07	55.4	43.94	89.2	43.90	44.50	-33.8	12,668	-0.27%
2021/04/06	19	42.88	5.1	42.95	42.90	13.9	12,494	0.11%
2021/04/01	11	42.84	41	42.96	42.70	-30	12,548	-0.24%
2021/03/31	32.5	42.94	32.4	42.88	42.90	0.1	12,519	0.00%
2021/03/30	19	43.19	22	43.30	43.15	-3	12,456	-0.02%
2021/03/29	48.2	43.85	22.1	43.77	43.50	26.1	12,466	0.21%
2021/03/26	23.2	43.51	32.6	43.56	43.55	-9.4	12,456	-0.08%
2021/03/25	24.5	42.98	30	43.09	42.90	-5.5	12,374	-0.04%
2021/03/24	28.2	42.87	5	42.98	42.80	23.1	12,387	0.19%
2021/03/23	20	42.90	15.4	43.01	42.85	4.6	12,546	0.04%
2021/03/22	51	42.91	19	43.02	42.95	32	12,656	0.25%
2021/03/19	12	42.68	8	42.81	43.00	4	12,852	0.03%
2021/03/18	6	42.95	19	42.90	43.15	-13	12,934	-0.10%
2021/03/17	40.2	42.46	13	42.74	42.25	27.2	13,209	0.21%
2021/03/16	15.2	42.65	22.1	42.78	42.60	-6.9	13,565	-0.05%
2021/03/15	18	42.75	7	42.84	42.75	11	13,882	0.08%
2021/03/12	49.4	42.89	33.3	42.82	42.75	16.1	14,095	0.11%
2021/03/11	35.2	42.24	25	42.37	42.30	10.2	14,223	0.07%
2021/03/10	20.1	42.22	8.3	42.31	42.15	11.9	14,546	0.08%
2021/03/09	14.2	42.11	12.2	42.10	42.25	2.1	14,756	0.01%
2021/03/08	13.1	42.67	4	43.08	42.40	9.1	14,970	0.06%
2021/03/05	16.8	43.06	8.2	43.44	42.90	8.6	15,179	0.06%
2021/03/04	12.1	43.70	6	43.88	43.50	6.1	15,588	0.04%
2021/03/03	28.1	43.99	11.5	43.97	43.90	16.6	16,233	0.10%
2021/03/02	6	44.39	1	43.65	43.60	5	16,666	0.03%
2021/02/26	13.2	43.97	13	43.81	44.10	0.2	16,977	0.00%
2021/02/25	6	44.33	14	44.41	44.30	-8	17,426	-0.05%
2021/02/24	8.1	44.60	9.1	44.57	44.05	-1	17,573	-0.01%
2021/02/23	4.8	45.02	16	44.87	44.75	-11.2	17,586	-0.06%
2021/02/22	26.3	45.10	21.1	45.00	45.00	5.2	17,692	0.03%
2021/02/19	8	43.98	25	44.17	44.35	-17	17,644	-0.10%
2021/02/18	20	43.95	26	44.01	43.95	-6	17,771	-0.03%
2021/02/17	59.4	43.88	12.5	43.99	43.85	46.9	17,898	0.26%
2021/02/05	3	43.25	24	43.41	43.40	-21	17,998	-0.12%
2021/02/04	1.2	42.17	6.1	42.23	42.15	-4.9	18,487	-0.03%
2021/02/03	4	42.06	16	42.06	41.95	-12	18,648	-0.06%
2021/02/02	3	42.15	7	42.24	42.00	-4	18,874	-0.02%
2021/02/01	25	41.89	18	41.77	41.90	7	19,014	0.04%
2021/01/29	20.1	42.70	2.4	42.85	42.45	17.7	19,199	0.09%
2021/01/28	5.1	43.09	1	43.50	43.15	4.1	19,193	0.02%
2021/01/27	18	43.77	10	43.81	43.80	8	19,271	0.04%
2021/01/26	41	44.29	30	44.80	43.75	11	19,254	0.06%
2021/01/25	42	45.09	34.2	45.12	44.95	7.8	19,103	0.04%
2021/01/22	5.1	43.53	18	43.53	44.15	-12.9	18,774	-0.07%
2021/01/21	11	42.82	8	43.04	42.70	3	18,754	0.02%
2021/01/20	29.2	42.98	14.2	43.14	42.65	15	18,800	0.08%
2021/01/19	8.1	43.95	6	43.87	43.75	2.1	18,607	0.01%
2021/01/18	25	43.83	20.1	44.02	44.15	4.9	18,593	0.03%
2021/01/15	74.1	45.45	43.1	45.27	44.80	31.1	18,601	0.17%
2021/01/14	92.5	46.56	121	46.37	46.70	-28.5	18,293	-0.16%	大賣/
2021/01/13	8.2	44.91	19	44.89	44.90	-10.9	17,949	-0.06%
2021/01/12	15	44.29	15	44.75	43.85	0	18,092	0.00%
2021/01/11	7.5	44.85	16	44.81	44.90	-8.5	18,612	-0.05%
2021/01/08	10	44.72	117	44.66	44.75	-107	18,733	-0.57%	大賣/鉅額交易
2021/01/07	7	44.44	15	44.50	44.40	-8	18,611	-0.04%
2021/01/06	71	45.15	49	44.98	44.50	22	18,624	0.12%
2021/01/05	19	44.72	44.5	44.93	44.95	-25.5	18,417	-0.14%
2021/01/04	9	44.43	75.6	44.33	44.60	-66.6	18,456	-0.36%
2020/12/31	11	43.60	17	43.81	43.50	-6	18,705	-0.03%
2020/12/30	9.1	43.37	14	43.36	43.50	-5	18,822	-0.03%
2020/12/29	25	43.38	23	43.33	43.15	2	19,498	0.01%
2020/12/28	25	43.82	6	43.83	43.70	19	19,815	0.10%
2020/12/25	19	43.79	0	43.90	43.75	19	19,983	0.09%
2020/12/24	27	43.84	28	43.97	43.75	-1	20,069	0.00%
2020/12/23	25	43.23	20	43.26	43.20	5	20,155	0.02%
2020/12/22	33	43.58	6	43.51	43.15	27	20,428	0.13%
2020/12/21	31	43.77	10.1	43.74	43.90	20.9	20,608	0.10%
2020/12/18	11	44.45	6	44.50	44.15	5	20,573	0.02%
2020/12/17	32	44.35	23	44.60	44.50	9	20,678	0.04%
2020/12/16	14.1	44.11	30	44.22	44.40	-15.9	20,705	-0.08%
2020/12/15	78	43.54	43	43.69	43.35	35	20,614	0.17%
2020/12/14	54	44.37	32.1	44.19	44.15	22	20,435	0.11%
2020/12/11	79.1	44.57	54	44.68	44.35	25.1	20,484	0.12%
2020/12/10	101.1	45.99	47	45.96	45.50	54.1	20,316	0.27%	大買/
2020/12/09	64.2	47.49	29	47.80	47.20	35.2	20,238	0.17%
2020/12/08	33	47.42	21.1	47.67	47.85	12	20,205	0.06%
2020/12/07	37	47.51	76.1	47.86	47.35	-39.1	20,647	-0.19%
2020/12/04	92	47.08	26.5	47.11	47.20	65.5	20,442	0.32%
2020/12/03	46.1	47.67	25	47.74	47.60	21.1	20,121	0.10%
2020/12/02	98	47.55	35	47.69	47.45	63	20,090	0.31%
2020/12/01	62	48.27	30	47.92	48.20	32	19,979	0.16%
2020/11/30	97	48.76	64.1	48.89	48.05	32.9	19,938	0.17%
2020/11/27	124	47.95	89.2	48.02	48.40	34.8	19,702	0.18%	大買/
2020/11/26	28	46.75	53.1	46.72	47.45	-25.1	19,443	-0.13%
2020/11/25	53	46.15	28.2	46.38	45.75	24.8	19,207	0.13%
2020/11/24	135.1	47.55	70.1	47.60	46.85	65.1	19,061	0.34%	大買/
2020/11/23	20	46.87	24.3	46.90	46.75	-4.3	18,805	-0.02%
2020/11/20	19	46.20	9	46.31	46.25	10	18,968	0.05%
2020/11/19	55	46.91	25	46.96	46.50	30	19,129	0.16%
2020/11/18	51	46.55	51	46.39	46.35	0	19,335	0.00%
2020/11/17	30	47.05	29	47.05	46.65	1	19,912	0.01%
2020/11/16	59	47.18	43	46.90	46.80	16	20,442	0.08%
2020/11/13	22.1	46.49	19	46.56	46.70	3.1	20,731	0.01%
2020/11/12	83.1	47.20	87	47.21	46.90	-4	20,835	-0.02%
2020/11/11	2	45.63	12	45.93	45.85	-10	20,461	-0.05%
2020/11/10	15	44.93	17	45.04	44.90	-2	20,732	-0.01%
2020/11/09	15	45.38	40	45.44	45.25	-25	21,800	-0.11%
2020/11/06	45.2	45.89	50	45.61	45.30	-4.8	22,576	-0.02%
2020/11/05	20	44.39	23	44.35	44.70	-3	23,229	-0.01%
2020/11/04	25	43.55	22	43.73	43.80	3	24,048	0.01%
2020/11/03	31	43.97	25	43.82	43.75	6	24,687	0.02%
2020/11/02	12	43.10	8	43.28	43.25	4	25,601	0.02%
2020/10/30	12	43.91	7	44.01	43.55	5	27,081	0.02%
2020/10/29	16	44.09	13	43.90	44.55	3	27,382	0.01%
2020/10/28	34	44.64	29	44.74	44.55	5	27,423	0.02%
2020/10/27	34.1	45.69	20	45.91	45.60	14.1	27,518	0.05%
2020/10/26	24.3	46.08	47	45.90	45.70	-22.8	27,982	-0.08%
2020/10/23	46	46.94	38	46.84	46.45	8	28,080	0.03%
2020/10/22	104	46.61	95	46.72	47.00	9	28,204	0.03%	大買/
2020/10/21	213	46.88	244	46.72	46.35	-31	28,313	-0.11%	大買/大賣/
2020/10/20	87	46.39	54	46.47	46.25	33	28,481	0.12%
2020/10/19	219	46.52	269	46.69	46.80	-50	28,705	-0.17%	大買/大賣/
2020/10/16	14	44.39	19	44.19	43.60	-5	28,456	-0.02%
2020/10/15	24	45.36	53	45.48	45.10	-29	29,164	-0.10%
2020/10/14	43	45.89	14	45.68	45.05	29	29,634	0.10%
2020/10/13	15	45.20	22	45.11	45.70	-7	29,856	-0.02%
2020/10/12	42	46.05	21	45.99	45.30	21	30,054	0.07%
2020/10/08	40	46.26	106	46.13	46.30	-66	30,053	-0.22%	大賣/
2020/10/07	43	44.63	27	44.57	44.90	16	29,831	0.05%
2020/10/06	164	44.39	224	44.21	45.00	-60	29,996	-0.20%	大買/大賣/
2020/10/05	95	42.76	88	42.43	42.90	7	29,823	0.02%
2020/09/30	76	40.73	18	40.73	40.75	58	29,671	0.20%
2020/09/29	6	41.48	2	41.60	41.55	4	29,783	0.01%
2020/09/28	23	41.62	3	41.62	41.85	20	30,098	0.07%
2020/09/25	34	41.25	22	41.34	41.15	12	30,399	0.04%
2020/09/24	56	43.35	29	43.16	43.05	27	30,492	0.09%
2020/09/23	21	45.33	11	45.41	45.00	10	30,640	0.03%
2020/09/22	29	45.87	21	46.26	45.70	8	30,888	0.03%
2020/09/21	28	47.04	49	47.25	47.25	-21	31,357	-0.07%
2020/09/18	8	47.02	12	47.29	46.95	-4	31,337	-0.01%
2020/09/17	30	47.06	19	47.17	47.00	11	31,523	0.03%
2020/09/16	32	47.48	38	47.56	47.05	-6	31,661	-0.02%
2020/09/15	14	47.35	26	47.57	47.50	-12	31,599	-0.04%
2020/09/14	48	47.41	56	47.64	46.60	-8	31,791	-0.03%
2020/09/11	61	47.04	44	47.01	47.30	17	32,083	0.05%
2020/09/10	103	47.24	88	46.94	46.25	15	32,395	0.05%	大買/
2020/09/09	6.5	44.32	28	44.77	45.15	-21.5	31,771	-0.07%
2020/09/08	52	44.23	33	44.46	44.05	19	31,868	0.06%
2020/09/07	23	45.25	20	45.11	44.40	3	32,136	0.01%
2020/09/04	22	44.16	51	44.88	44.80	-29	32,370	-0.09%
2020/09/03	45	44.63	20	45.12	44.40	25	32,591	0.08%
2020/09/02	26	45.01	28	44.91	45.00	-2	32,629	-0.01%
2020/09/01	32	45.15	61	44.78	45.40	-29	32,858	-0.09%
2020/08/31	36	43.68	10	44.07	43.65	26	32,742	0.08%
2020/08/28	9	43.78	14	43.81	44.30	-5	33,059	-0.02%
2020/08/27	25	44.13	18	44.40	43.80	7	33,321	0.02%
2020/08/26	52	44.25	38	44.21	44.35	14	33,705	0.04%
2020/08/25	17	45.16	7	45.02	45.05	10	33,837	0.03%
2020/08/24	11	44.92	14	45.01	45.45	-3	33,911	-0.01%
2020/08/21	75	45.44	33	45.36	45.15	42	34,534	0.12%
2020/08/20	54	44.84	121	45.21	44.05	-67	34,238	-0.20%	大賣/
2020/08/19	65	48.77	80	48.65	47.70	-15	33,907	-0.04%
2020/08/18	39	49.59	20	49.56	49.15	19	33,793	0.06%
2020/08/17	16.2	50.39	16	50.53	50.20	0.2	33,918	0.00%
2020/08/14	78	49.74	100.5	49.81	50.50	-22.5	34,313	-0.07%
2020/08/13	165	51.60	163	52.57	49.25	2	34,217	0.01%	大買/大賣/
2020/08/12	192	53.23	191	53.44	53.10	1	33,525	0.00%	大買/大賣/
2020/08/11	135	52.61	155	52.76	52.50	-20	33,359	-0.06%	大買/大賣/
2020/08/10	142	52.46	75	52.48	51.00	67	33,122	0.20%	大買/
2020/08/07	174	53.29	79	53.73	52.80	95	32,895	0.29%	大買/
2020/08/06	210	53.06	210	53.15	53.40	0	32,555	0.00%	大買/大賣/
2020/08/05	186	52.11	178.5	52.00	52.50	7.5	32,338	0.02%	大買/大賣/
2020/08/04	92.5	49.64	42	49.44	49.55	50.5	31,486	0.16%
2020/08/03	19	48.62	2	48.83	48.50	17	31,569	0.05%
2020/07/31	23	48.35	17	48.51	48.50	6	32,031	0.02%
2020/07/30	60	48.81	51	48.97	49.25	9	32,010	0.03%
2020/07/29	3	46.98	2	47.18	47.25	1	31,895	0.00%
2020/07/28	12	48.00	29	47.66	46.90	-17	32,192	-0.05%
2020/07/27	228	47.85	215	47.75	47.55	13	32,879	0.04%	大買/大賣/
2020/07/24	339	49.53	317	48.59	48.40	22	33,427	0.07%	大買/大賣/
2020/07/23	19	50.30	42	50.33	50.30	-23	33,217	-0.07%
2020/07/22	47	49.49	76	49.79	49.45	-29	33,065	-0.09%
2020/07/21	136	49.28	105	49.28	49.00	31	33,126	0.09%	大買/大賣/
2020/07/20	24	46.73	35	47.47	48.40	-11	32,756	-0.03%
2020/07/17	20.5	46.07	10	46.22	45.85	10.5	32,592	0.03%
2020/07/16	33	45.60	34	45.70	45.45	-1	33,170	0.00%
2020/07/15	34	44.88	25	44.94	44.55	9	33,437	0.03%
2020/07/14	45	45.85	66	45.72	45.50	-21	33,917	-0.06%
2020/07/13	20	44.93	29	45.03	45.40	-9	33,967	-0.03%
2020/07/10	90	46.57	54	46.65	45.15	36	34,161	0.11%
2020/07/09	60	49.08	100	48.98	49.00	-40	34,187	-0.12%
2020/07/08	93	49.85	53	49.75	49.80	40	34,151	0.12%
2020/07/07	26	49.54	30	49.69	49.35	-4	34,128	-0.01%
2020/07/06	76	49.80	33	49.97	50.00	43	34,344	0.13%
2020/07/03	66	48.51	56	48.57	48.50	10	34,444	0.03%
2020/07/02	24	47.66	33.2	47.87	48.00	-9.2	34,802	-0.03%
2020/07/01	34	47.67	26	47.66	47.20	8	34,772	0.02%
2020/06/30	70	48.07	65	47.98	47.70	5	34,841	0.01%
2020/06/29	34	46.85	25	46.88	46.70	9	34,695	0.03%
2020/06/24	32	46.51	31	46.72	47.10	1	34,962	0.00%
2020/06/23	19	46.21	14	46.30	46.00	5	35,446	0.01%
2020/06/22	8	46.71	15	46.80	46.60	-7	36,010	-0.02%
2020/06/19	344	47.54	352	47.25	47.45	-8	36,293	-0.02%	大買/大賣/
2020/06/18	93	47.39	75	47.21	47.85	18	36,159	0.05%
2020/06/17	59	46.14	97	46.25	46.05	-38	35,660	-0.11%
2020/06/16	25	44.72	40	44.70	44.80	-15	35,667	-0.04%
2020/06/15	42	44.41	38	44.44	43.70	4	35,849	0.01%
2020/06/12	49	44.20	48	44.19	45.00	1	36,083	0.00%
2020/06/11	76	45.44	83	45.63	44.50	-7	36,124	-0.02%
2020/06/10	29	46.14	51	46.43	46.00	-22	36,030	-0.06%
2020/06/09	24	45.45	26	45.47	45.60	-2	36,039	-0.01%
2020/06/08	29	45.18	161.1	45.28	45.25	-132.1	36,199	-0.36%	大賣/鉅額交易
2020/06/05	73	44.65	87	44.68	44.25	-14	36,074	-0.04%
2020/06/04	105	44.94	83	44.95	44.60	22	36,091	0.06%	大買/
2020/06/03	31	43.97	54	43.99	44.05	-23	35,916	-0.06%
2020/06/02	80	43.40	96	43.34	43.20	-16	35,702	-0.04%
2020/06/01	55	43.01	62	43.06	43.20	-7	35,377	-0.02%
2020/05/29	94	42.05	37	42.08	42.00	57	35,022	0.16%
2020/05/28	48	42.46	67	42.69	42.10	-19	34,916	-0.05%
2020/05/27	9	40.67	30	41.00	40.95	-21	34,122	-0.06%
2020/05/26	36	40.65	44	40.59	40.15	-8	34,051	-0.02%
2020/05/25	26	39.23	47	39.26	40.15	-21	33,907	-0.06%
2020/05/22	63	40.17	51	40.17	39.60	12	33,612	0.04%
2020/05/21	75	40.30	88	40.28	41.30	-13	33,201	-0.04%
2020/05/20	54	38.97	39	39.31	39.15	15	32,618	0.05%
2020/05/19	41	39.66	42	39.60	39.30	-1	32,530	0.00%
2020/05/18	91	39.34	79	39.50	38.85	12	31,990	0.04%
2020/05/15	64	42.34	64	42.17	42.00	0	31,299	0.00%
2020/05/14	114	42.98	99	42.74	41.95	15	30,723	0.05%	大買/
2020/05/13	68	43.88	64	43.92	44.10	4	30,202	0.01%
2020/05/12	106	43.62	98	43.84	44.25	8	30,079	0.03%	大買/
2020/05/11	69	43.28	122	43.10	43.00	-53	29,914	-0.18%	大賣/
2020/05/08	91	41.71	92	41.73	41.55	-1	29,380	0.00%
2020/05/07	70	40.78	100	40.51	41.00	-30	29,258	-0.10%
2020/05/06	32	39.50	39	39.45	39.25	-7	28,739	-0.02%
2020/05/05	113	39.82	85	39.53	39.10	28	28,655	0.10%	大買/
2020/05/04	105	39.46	47	39.55	39.50	58	28,432	0.20%	大買/
2020/04/30	69	39.25	160	39.19	39.95	-91	28,255	-0.32%	大賣/
2020/04/29	85	37.56	51	37.39	37.55	34	27,612	0.12%
2020/04/28	35	36.55	49	36.62	36.45	-14	27,050	-0.05%
2020/04/27	12	36.18	42	36.30	36.65	-30	26,985	-0.11%
2020/04/24	43	35.54	51	35.66	35.45	-8	26,688	-0.03%
2020/04/23	68	35.80	35	35.48	35.35	33	26,299	0.13%
2020/04/22	88	35.38	60	35.28	35.70	28	25,993	0.11%
2020/04/21	143	36.57	95	36.65	35.70	48	25,836	0.19%	大買/
2020/04/20	54	36.34	45	36.50	36.75	9	25,133	0.04%
2020/04/17	95	35.82	109	35.80	35.40	-14	24,815	-0.06%	大賣/
2020/04/16	20	34.35	34	34.86	34.70	-14	24,354	-0.06%
2020/04/15	64	35.34	56	35.24	34.50	8	24,732	0.03%
2020/04/14	29	34.75	79	34.98	34.90	-50	24,488	-0.20%
2020/04/13	44	33.80	12	33.90	33.60	32	24,494	0.13%
2020/04/10	26	34.00	40	34.20	34.20	-14	24,821	-0.06%
2020/04/09	98	34.86	43	35.23	34.00	55	25,514	0.22%
2020/04/08	76	35.22	140	35.24	35.20	-64	25,418	-0.25%	大賣/
2020/04/07	128	34.72	135	34.94	34.70	-7	24,919	-0.03%	大買/大賣/
2020/04/06	64	32.26	69	32.42	32.65	-5	24,255	-0.02%
2020/04/01	28	31.21	31	31.20	31.75	-3	23,929	-0.01%
2020/03/31	102	31.38	43	31.58	31.25	59	23,832	0.25%	大買/
2020/03/30	123	30.59	120	30.54	31.10	3	23,473	0.01%	大買/大賣/
2020/03/27	128	31.87	99	31.79	30.80	29	23,145	0.13%	大買/
2020/03/26	135	30.73	80	30.31	31.30	55	22,533	0.24%	大買/
2020/03/25	29	28.86	36	29.30	29.40	-7	21,867	-0.03%
2020/03/24	41	26.43	35	26.35	26.75	6	21,608	0.03%
2020/03/23	43	24.64	41	24.32	24.50	2	21,739	0.01%
2020/03/20	66	25.63	107	25.41	25.85	-41	21,736	-0.19%	大賣/
2020/03/19	10	24.27	27	23.87	23.50	-17	21,555	-0.08%
2020/03/18	81	27.57	40	27.48	26.10	41	21,752	0.19%
2020/03/17	75	28.49	157	28.39	27.70	-82	21,544	-0.38%	大賣/
2020/03/16	58	31.20	35	31.56	29.70	23	21,262	0.11%
2020/03/13	55	31.46	31	31.45	32.05	24	21,042	0.11%
2020/03/12	99	35.76	52	35.77	34.75	47	20,873	0.23%
2020/03/11	48	39.30	73	39.44	38.50	-25	20,670	-0.12%
2020/03/10	87	38.45	48	38.30	38.75	39	20,469	0.19%
2020/03/09	84	39.87	18	39.72	38.90	66	20,550	0.32%
2020/03/06	26	40.75	48	41.01	41.15	-22	20,496	-0.11%
2020/03/05	12	40.54	52	40.78	40.60	-40	20,648	-0.19%
2020/03/04	19	39.06	13	39.30	39.40	6	20,493	0.03%
2020/03/03	56	40.13	14	40.35	39.70	42	20,513	0.20%
2020/03/02	43	38.85	15	39.26	39.00	28	20,483	0.14%
2020/02/27	56	40.41	51	40.14	39.00	5	20,539	0.02%
2020/02/26	77	42.08	15.1	42.32	41.35	61.9	20,352	0.30%
2020/02/25	16	43.17	12	43.38	43.45	4	20,386	0.02%
2020/02/24	10	43.40	3	43.55	43.65	7	20,577	0.03%
2020/02/21	6	43.94	2	44.05	43.75	4	20,871	0.02%
2020/02/20	14	43.98	72	43.85	44.05	-58	21,172	-0.27%
2020/02/19	21	43.06	6	43.18	42.85	15	21,259	0.07%
2020/02/18	22	43.15	33	43.40	43.10	-11	21,748	-0.05%
2020/02/17	20	42.99	18	43.20	43.25	2	22,448	0.01%
2020/02/14	42	43.35	33	43.46	43.10	9	23,240	0.04%
2020/02/13	60	44.13	27	43.67	43.20	33	24,558	0.13%
2020/02/12	48.2	43.83	77	43.70	44.60	-28.8	25,914	-0.11%
2020/02/11	3	40.88	16	41.31	41.85	-13	25,711	-0.05%
2020/02/10	21	39.36	30	39.66	39.75	-9	25,801	-0.03%
2020/02/07	20.1	41.16	6	41.23	41.05	14.1	25,899	0.05%
2020/02/06	5	42.00	36	42.14	42.25	-31	26,299	-0.12%
2020/02/05	36	41.25	8	41.05	41.20	28	26,896	0.10%
2020/02/04	39	41.66	34	41.76	41.30	5	27,189	0.02%
2020/02/03	31	39.37	134	39.80	40.00	-103	27,672	-0.37%	大賣/鉅額交易
2020/01/31	36	41.07	26	41.53	40.90	10	28,052	0.04%
2020/01/30	38	42.43	16	42.69	41.85	22	28,072	0.08%
2020/01/20	7	46.34	22	46.05	46.45	-15	28,233	-0.05%
2020/01/17	202	45.80	200	45.51	45.45	2	28,649	0.01%	大買/大賣/
2020/01/16	192	46.16	176	45.60	45.55	16	28,846	0.06%	大買/大賣/
2020/01/15	146	46.95	186	46.51	46.30	-40	28,983	-0.14%	大買/大賣/
2020/01/14	211	46.32	323	46.66	46.80	-112	29,176	-0.38%	大買/大賣/鉅額交易
2020/01/13	373	46.29	270	46.35	46.35	103	29,078	0.35%	大買/大賣/鉅額交易
2020/01/10	73	45.33	133	45.49	45.65	-60	29,337	-0.20%	大賣/
2020/01/09	119	45.12	137	45.21	45.20	-18	29,326	-0.06%	大買/大賣/
2020/01/08	23	42.92	29	42.92	43.40	-6	29,063	-0.02%
2020/01/07	59	42.99	89	42.85	43.20	-30	29,218	-0.10%
2020/01/06	65	42.01	72	42.02	41.65	-7	29,767	-0.02%
2020/01/03	189	44.87	62	44.19	43.85	127	29,727	0.43%	大買/鉅額交易
2020/01/02	37	46.70	71	46.51	47.00	-34	29,685	-0.11%
2019/12/31	2	44.73	15	45.20	45.10	-13	29,739	-0.04%
2019/12/30	29	44.84	6	44.98	44.90	23	30,178	0.08%
2019/12/27	6	45.22	14	45.57	45.40	-8	30,544	-0.03%
2019/12/26	76	45.23	58	45.22	45.15	18	31,259	0.06%
2019/12/25	126	46.16	32	46.33	46.40	94	31,405	0.30%	大買/
2019/12/24	33	46.20	40	46.20	46.25	-7	31,752	-0.02%
2019/12/23	20	46.17	17	45.91	45.90	3	31,981	0.01%
2019/12/20	37	46.76	47	46.75	46.80	-10	32,123	-0.03%
2019/12/19	37	46.00	106	46.20	45.90	-69	32,661	-0.21%	大賣/
2019/12/18	83	46.24	24	46.41	46.00	59	33,134	0.18%
2019/12/17	68	47.96	15	47.97	47.90	53	33,154	0.16%
2019/12/16	36	46.93	168	46.61	47.90	-132	33,259	-0.40%	大賣/鉅額交易
2019/12/13	127	46.93	48.1	47.13	45.80	78.9	33,304	0.24%	大買/
2019/12/12	17	48.44	35	48.23	48.75	-18	33,254	-0.05%
2019/12/11	23	47.68	8	47.78	47.70	15	33,557	0.04%
2019/12/10	12	47.95	11	47.93	48.30	1	33,920	0.00%
2019/12/09	28	48.41	44	48.33	47.75	-16	34,326	-0.05%
2019/12/06	27	47.79	22	47.75	47.45	5	34,645	0.01%
2019/12/05	29	47.84	44	47.87	47.95	-15	35,780	-0.04%
2019/12/04	67	47.30	45	47.59	46.90	22	37,666	0.06%
2019/12/03	103	48.73	66	48.78	48.45	37	39,329	0.09%	大買/
2019/12/02	62	48.16	76	48.29	49.90	-14	39,620	-0.04%
2019/11/29	52	48.99	42	49.03	48.95	10	39,645	0.03%
2019/11/28	44	49.54	19	49.57	49.40	25	39,863	0.06%
2019/11/27	66	50.56	39	50.58	50.00	27	41,176	0.07%
2019/11/26	31	50.62	80	50.80	50.50	-49	41,983	-0.12%
2019/11/25	26	49.97	72	50.20	49.60	-46	42,057	-0.11%
2019/11/22	58	49.24	63	49.09	49.50	-5	42,338	-0.01%
2019/11/21	48	49.74	21	49.97	49.50	27	42,736	0.06%
2019/11/20	73	49.97	61	50.13	50.60	12	43,309	0.03%
2019/11/19	53	50.76	67	51.04	50.60	-14	45,154	-0.03%
2019/11/18	56	51.22	62	51.44	51.20	-6	45,711	-0.01%
2019/11/15	62	51.81	57	51.82	51.00	5	45,973	0.01%
2019/11/14	85	51.16	72	51.60	52.20	13	46,146	0.03%
2019/11/13	82	49.85	78.5	49.80	50.90	3.5	46,986	0.01%
2019/11/12	163	48.61	161	49.00	50.10	2	47,221	0.00%	大買/大賣/
2019/11/11	148.5	47.36	183	47.09	47.05	-34.5	46,232	-0.07%	大買/大賣/
2019/11/08	39	43.90	43	44.30	44.70	-4	44,678	-0.01%
2019/11/07	58	42.98	40	43.20	43.30	18	44,375	0.04%
2019/11/06	109	44.21	167	44.12	43.90	-58	44,263	-0.13%	大買/大賣/
2019/11/05	42	45.23	35	45.03	45.45	7	43,928	0.02%
2019/11/04	39	44.47	46	44.69	45.00	-7	43,667	-0.02%
2019/11/01	77	42.93	65	42.89	43.00	12	43,027	0.03%
2019/10/31	86	42.35	105	42.42	42.75	-19	42,830	-0.04%	大賣/
2019/10/30	69.1	41.57	102	41.26	41.80	-32.9	42,219	-0.08%	大賣/
2019/10/29	23.1	41.41	20	41.05	40.75	3.1	41,778	0.01%
2019/10/28	27.1	41.50	69	41.57	41.80	-41.9	41,663	-0.10%
2019/10/25	40.1	40.50	29	40.46	40.75	11.1	41,324	0.03%
2019/10/24	39.1	41.27	10	41.20	41.50	29.1	41,037	0.07%
2019/10/23	5.1	41.38	23	41.49	41.85	-17.9	41,300	-0.04%
2019/10/22	28.1	41.69	32	41.81	40.95	-3.9	42,375	-0.01%
2019/10/21	10.1	41.32	6	41.20	41.30	4.1	43,052	0.01%
2019/10/18	48.1	41.31	145	41.74	41.30	-96.9	43,326	-0.22%	大賣/
2019/10/17	39.1	40.80	47	40.95	40.85	-7.9	43,947	-0.02%
2019/10/16	70	40.98	108	40.97	41.30	-38	44,070	-0.09%	大賣/
2019/10/15	87.1	41.22	58	40.97	40.75	29.1	43,931	0.07%
2019/10/14	61	40.72	79	40.86	41.20	-18	44,038	-0.04%
2019/10/09	97.1	38.91	48	38.74	38.60	49.1	43,419	0.11%
2019/10/08	57	38.56	246	38.96	38.95	-189	43,382	-0.44%	大賣/鉅額交易
2019/10/07	75.1	38.57	81	38.41	38.15	-5.9	42,489	-0.01%
2019/10/04	56	37.69	69	37.71	37.90	-13	41,966	-0.03%
2019/10/03	31.1	37.16	41	37.30	37.70	-9.9	41,536	-0.02%
2019/10/02	161.1	36.91	146	37.03	37.80	15.1	41,033	0.04%	大買/大賣/
2019/10/01	24.1	35.55	36	35.57	35.90	-11.9	40,230	-0.03%
2019/09/27	59	34.60	61	34.80	34.75	-2	39,831	-0.01%
2019/09/26	101.1	35.91	138	35.91	35.60	-36.9	39,393	-0.09%	大買/大賣/
2019/09/25	36.1	36.01	68	35.96	36.10	-31.9	39,158	-0.08%
2019/09/24	82	36.79	115	36.69	35.80	-33	39,255	-0.08%	大賣/
2019/09/23	48	37.68	55	37.72	37.50	-7	38,966	-0.02%
2019/09/20	62.1	37.07	64	37.13	36.85	-1.9	38,463	0.00%
2019/09/19	44.1	36.76	53	36.90	36.95	-8.9	37,999	-0.02%
2019/09/18	49.1	36.67	38	36.55	36.50	11.1	37,726	0.03%
2019/09/17	35	36.69	14	36.79	36.70	21	37,174	0.06%
2019/09/16	15	36.29	22	36.29	36.25	-7	37,095	-0.02%
2019/09/12	42	36.02	34	36.05	35.85	8	36,562	0.02%
2019/09/11	30	35.38	28	35.41	35.55	2	36,167	0.01%
2019/09/10	70	35.59	79	35.46	35.70	-9	35,595	-0.03%
2019/09/09	130.1	36.32	62	36.23	35.55	68.1	35,065	0.19%	大買/
2019/09/06	352.1	37.56	285	37.52	37.00	67.1	34,262	0.20%	大買/大賣/
2019/09/05	108	35.40	230	35.94	36.60	-122	32,356	-0.38%	大買/大賣/鉅額交易
2019/09/04	46.1	32.84	58	33.01	33.30	-11.9	30,454	-0.04%
2019/09/03	10	32.65	11	32.57	32.10	-1	30,089	0.00%
2019/09/02	16	31.91	66	31.95	32.50	-50	29,806	-0.17%
2019/08/30	116.1	32.68	136	32.76	32.10	-19.9	29,435	-0.07%	大買/大賣/
2019/08/29	90.1	31.75	113	31.79	32.15	-22.9	28,021	-0.08%	大賣/
2019/08/28	43.1	30.99	32	30.70	30.65	11.1	27,048	0.04%
2019/08/27	81	31.38	48	31.22	30.80	33	26,720	0.12%
2019/08/26	74	31.20	39	31.38	30.95	35	26,329	0.13%
2019/08/23	94.1	32.41	72	32.19	32.40	22.1	25,684	0.09%
2019/08/22	247.1	31.99	233	32.14	32.80	14.1	24,986	0.06%	大買/大賣/
2019/08/21	25.1	29.89	138	30.08	30.60	-112.9	22,932	-0.49%	大賣/鉅額交易
2019/08/20	85.1	29.38	80	29.45	29.10	5.1	22,112	0.02%
2019/08/19	90	29.84	208	29.99	29.60	-118	21,683	-0.54%	大賣/鉅額交易
2019/08/16	166	29.55	221	29.54	29.50	-55	21,065	-0.26%	大買/大賣/
2019/08/15	120	28.36	201	28.47	28.60	-81	19,576	-0.41%	大買/大賣/
2019/08/14	90	27.63	78	27.79	27.50	12	18,507	0.06%
2019/08/13	3	26.35	114	26.52	26.65	-111	18,053	-0.61%	大賣/鉅額交易
2019/08/12	26	26.70	26	26.82	26.75	0	18,163	0.00%
2019/08/08	22	26.61	49	26.74	26.85	-27	18,476	-0.15%
2019/08/07	18	26.38	17	26.44	26.25	1	18,360	0.01%
2019/08/06	10	24.81	9	25.11	26.25	1	18,355	0.01%
2019/08/05	18	25.62	3	25.68	25.50	15	18,274	0.08%
2019/08/02	33	25.74	40	25.84	26.00	-7	18,250	-0.04%
2019/08/01	36	26.60	0	0.00	26.40	36	18,095	0.20%
2019/07/31	26	26.77	27	26.84	27.00	-1	17,994	-0.01%
2019/07/30	24	26.20	11	26.15	26.20	13	17,759	0.07%
2019/07/29	27.1	26.57	8	26.58	26.50	19.1	17,817	0.11%
2019/07/26	82.1	26.61	9	26.63	26.75	73.1	17,716	0.41%
2019/07/25	54	26.96	22	26.95	27.05	32	17,541	0.18%
2019/07/24	481	26.95	480	26.70	26.35	1	17,125	0.01%	大買/大賣/
2019/07/23	431.1	28.49	295	28.40	28.20	136.1	16,007	0.85%	大買/大賣/鉅額交易
2019/07/22	122	28.86	58	28.89	29.00	64	14,988	0.43%	大買/
2019/07/19	151	29.66	134	29.74	29.25	17	14,758	0.12%	大買/大賣/
2019/07/18	33	28.94	42	28.91	29.05	-9	14,620	-0.06%
2019/07/17	34	28.62	34	28.63	28.70	0	14,531	0.00%
2019/07/16	48	28.46	85	28.47	28.60	-37	14,662	-0.25%
2019/07/15	133	27.95	125	27.91	28.20	8	14,314	0.06%	大買/大賣/
2019/07/12	2	26.88	76	26.58	27.10	-74	14,129	-0.52%
2019/07/11	14	25.87	25	25.91	25.95	-11	14,174	-0.08%
2019/07/10	9	26.39	21	26.38	26.30	-12	14,850	-0.08%
2019/07/09	6	26.10	4	26.25	26.20	2	15,220	0.01%
2019/07/08	13.1	26.57	13	26.50	26.40	0.1	16,078	0.00%
2019/07/05	8	26.79	6	26.69	26.70	2	16,403	0.01%
2019/07/04	1	26.70	24	26.81	26.90	-23	16,726	-0.14%
2019/07/03	2	26.73	41	26.79	26.65	-39	16,980	-0.23%
2019/07/02	56	26.57	22	26.72	26.65	34	17,478	0.19%
2019/07/01	52	26.64	27	26.59	26.60	25	18,100	0.14%
2019/06/28	56	26.18	21	26.15	26.05	35	18,963	0.18%
2019/06/27	6	25.63	22	25.87	26.00	-16	20,197	-0.08%
2019/06/26	3	25.28	9	25.37	25.35	-6	20,600	-0.03%
2019/06/25	14	25.48	5	25.35	25.30	9	20,709	0.04%
2019/06/24	14	25.74	6	25.82	25.80	8	20,854	0.04%
2019/06/21	29	25.94	64	25.99	25.95	-35	20,896	-0.17%
2019/06/20	4	25.33	6	25.47	25.35	-2	20,493	-0.01%
2019/06/19	11	25.26	13	25.30	25.25	-2	20,503	-0.01%
2019/06/18	10	25.00	1	24.90	24.85	9	20,559	0.04%
2019/06/17	6	25.03	2	25.03	24.95	4	20,649	0.02%
2019/06/14	58	25.43	67	25.35	25.00	-9	20,766	-0.04%
2019/06/13	5	25.23	10	25.23	25.35	-5	20,360	-0.02%
2019/06/12	9	24.96	6	25.20	25.20	3	20,296	0.01%
2019/06/11	5	24.93	20	24.72	24.90	-15	20,305	-0.07%
2019/06/10	18	24.08	28	24.11	24.35	-10	20,085	-0.05%
2019/06/06	5	23.50	6	23.41	23.40	-1	20,058	0.00%
2019/06/05	15	23.82	5	23.78	23.45	10	20,117	0.05%
2019/06/04	6	23.41	5	23.45	23.50	1	20,139	0.00%
2019/06/03	11	23.07	13	23.22	23.35	-2	20,228	-0.01%
2019/05/31	2	23.18	2	23.20	23.15	0	20,259	0.00%
2019/05/30	0	0.00	12	22.55	22.80	-12	20,363	-0.06%
2019/05/29	17	22.15	6	22.13	22.05	11	20,338	0.05%
2019/05/28	5	22.68	8	23.18	22.60	-3	20,280	-0.01%
2019/05/27	10	22.60	24	22.70	23.15	-14	20,272	-0.07%
2019/05/24	10.1	23.32	16	23.48	23.00	-5.9	20,291	-0.03%
2019/05/23	9	23.43	10	23.50	23.70	-1	20,268	0.00%
2019/05/22	25	23.74	5	23.82	23.55	20	20,365	0.10%
2019/05/21	10.1	23.27	13	23.35	23.20	-2.9	20,493	-0.01%
2019/05/20	17	23.84	3	23.55	23.50	14	21,209	0.07%
2019/05/17	8	23.95	14	24.08	23.75	-6	21,337	-0.03%
2019/05/16	49	24.44	45	24.22	23.65	4	21,310	0.02%
2019/05/15	5	23.88	4	23.86	23.95	1	21,224	0.00%
2019/05/14	3.1	23.00	13	22.78	23.50	-9.9	21,291	-0.05%
2019/05/13	11	23.25	7	23.25	23.10	4	21,387	0.02%
2019/05/10	6	24.18	9	24.28	24.00	-3	21,375	-0.01%
2019/05/09	11	24.56	8	24.68	24.35	3	21,316	0.01%
2019/05/08	5	24.60	18	24.51	25.00	-13	21,224	-0.06%
2019/05/07	13	24.93	2	24.85	24.80	11	21,241	0.05%
2019/05/06	40	24.70	10	24.85	24.50	30	21,236	0.14%
2019/05/03	31	25.75	6	25.76	25.75	25	20,972	0.12%
2019/05/02	5	25.69	3	25.80	25.70	2	20,975	0.01%
2019/04/30	24	25.43	18	25.41	25.55	6	20,948	0.03%
2019/04/29	12	25.42	98	25.24	25.90	-86	20,870	-0.41%
2019/04/26	3.1	25.67	12	25.70	25.70	-8.9	20,598	-0.04%
2019/04/25	14	26.19	24	26.17	26.10	-10	20,614	-0.05%
2019/04/24	191	26.41	138	26.23	25.85	53	20,653	0.26%	大買/大賣/
2019/04/23	34	27.88	21	27.80	27.55	13	19,663	0.07%
2019/04/22	43	28.13	107	28.00	28.10	-64	19,327	-0.33%	大賣/
2019/04/19	35	27.48	39	27.49	27.35	-4	18,894	-0.02%
2019/04/18	50	27.52	35	27.37	27.00	15	18,667	0.08%
2019/04/17	79	27.85	70	28.06	27.50	9	18,384	0.05%
2019/04/16	91	28.29	137	28.46	28.05	-46	17,818	-0.26%	大賣/
2019/04/15	94	27.53	26	27.48	27.35	68	17,098	0.40%
2019/04/12	53	27.71	80	27.71	27.55	-27	16,723	-0.16%
2019/04/11	99	27.04	85	26.88	26.80	14	15,825	0.09%
2019/04/10	42	26.77	27	26.94	26.90	15	15,437	0.10%
2019/04/09	73	26.62	20	26.66	26.45	53	15,118	0.35%
2019/04/08	45	27.37	53	27.35	27.05	-8	14,820	-0.05%
2019/04/03	106	26.51	41	26.66	26.60	65	14,225	0.46%	大買/
2019/04/02	98	26.12	67	26.24	26.40	31	13,501	0.23%
2019/04/01	49	25.36	53	25.34	25.30	-4	12,231	-0.03%
2019/03/29	17	23.34	64.2	23.28	23.70	-47.2	10,574	-0.45%
2019/03/28	10	22.45	9	22.52	22.70	1	10,037	0.01%
2019/03/27	4	22.44	5	22.70	22.70	-1	10,028	-0.01%
2019/03/26	5	21.94	3	21.88	21.70	2	10,195	0.02%
2019/03/25	10	21.88	3	21.93	22.00	7	10,179	0.07%
2019/03/22	10.1	22.43	17	22.74	22.35	-6.9	10,200	-0.07%
2019/03/21	16	22.63	12	22.59	22.60	4	10,207	0.04%
2019/03/20	3	22.53	5	22.55	22.35	-2	10,283	-0.02%
2019/03/19	6	22.52	8	22.61	22.35	-2	10,382	-0.02%
2019/03/18	19	22.21	17	22.02	22.15	2	10,457	0.02%
2019/03/15	3	21.58	3	21.70	21.80	0	10,411	0.00%
2019/03/14	26.2	21.67	17	21.87	21.50	9.2	10,552	0.09%
2019/03/13	1	22.20	2	22.15	22.20	-1	10,743	-0.01%
2019/03/12	7	22.50	9	22.64	22.40	-2	10,932	-0.02%
2019/03/11	8	21.98	5	22.08	22.10	3	11,167	0.03%
2019/03/08	9	21.62	2	21.60	21.65	7	11,761	0.06%
2019/03/07	15	22.53	9	22.56	22.20	6	11,895	0.05%
2019/03/06	3	22.85	6	22.96	22.90	-3	12,051	-0.02%
2019/03/05	16	23.06	82	22.93	22.80	-66	12,248	-0.54%
2019/03/04	9	22.81	193	22.59	22.95	-184	12,222	-1.51%	大賣/鉅額交易
2019/02/27	11	22.75	22	22.67	22.70	-11	12,217	-0.09%
2019/02/26	14	22.85	7	22.99	23.05	7	12,267	0.06%
2019/02/25	13.1	22.99	14	23.15	23.00	-0.9	12,418	-0.01%
2019/02/22	21	23.04	3	23.05	23.00	18	12,358	0.15%
2019/02/21	59	22.77	39	22.85	23.20	20	12,366	0.16%
2019/02/20	34	22.92	9	22.94	22.95	25	12,650	0.20%
2019/02/19	103	22.76	48	22.69	23.05	55	12,561	0.44%	大買/
2019/02/18	32	21.69	7	21.86	21.90	25	11,968	0.21%
2019/02/15	21	21.47	2	21.38	21.55	19	12,015	0.16%
2019/02/14	82	21.89	28	21.64	21.50	54	12,021	0.45%
2019/02/13	6	21.62	7.1	21.68	21.70	-1.1	11,962	-0.01%
2019/02/12	8	21.44	8	21.49	21.60	0	12,446	0.00%
2019/02/11	4	21.00	28	21.07	21.20	-24	12,566	-0.19%
2019/01/30	35	20.75	3	20.80	20.60	32	12,660	0.25%
2019/01/29	2	20.70	1	20.70	20.80	1	13,024	0.01%
2019/01/28	7	20.93	9	21.08	20.85	-2	13,415	-0.01%
2019/01/25	2	20.70	8	20.74	20.70	-6	13,626	-0.04%
2019/01/24	0	0.00	8	20.54	20.50	-8	13,733	-0.06%
2019/01/23	0	0.00	5	20.40	20.50	-5	13,935	-0.04%
2019/01/22	6	20.26	0	0.00	20.20	6	14,072	0.04%
2019/01/18	18	20.48	22	20.56	20.60	-4	14,266	-0.03%
2019/01/17	1	20.75	1	20.40	20.30	0	14,486	0.00%
2019/01/16	0	0.00	11	20.28	20.60	-11	14,495	-0.08%
2019/01/15	6	20.13	6	20.20	20.20	0	14,360	0.00%
2019/01/14	2	19.80	4	19.64	19.60	-2	14,438	-0.01%
2019/01/11	1	19.95	41	20.00	19.90	-40	14,692	-0.27%
2019/01/10	2	19.95	8	20.02	20.05	-6	15,020	-0.04%
2019/01/09	13	19.87	6	19.96	19.90	7	15,386	0.05%
2019/01/08	2	19.95	8	19.98	20.05	-6	15,487	-0.04%
2019/01/07	8	19.95	8	19.79	19.90	0	15,621	0.00%
2019/01/04	26	19.16	2	19.15	19.20	24	15,783	0.15%
2019/01/03	8	19.94	2	19.90	19.80	6	15,907	0.04%
2019/01/02	10	19.90	1	19.95	19.85	9	16,019	0.06%
2018/12/28	30	19.97	17	19.97	19.80	13	16,284	0.08%
2018/12/27	4	20.30	8	20.36	20.20	-4	16,852	-0.02%
2018/12/26	13	20.03	31	20.30	19.90	-18	16,926	-0.11%
2018/12/25	36	20.09	0	0.00	20.15	36	17,065	0.21%
2018/12/24	2	20.50	3	20.65	20.55	-1	17,093	-0.01%
2018/12/22	6	20.59	4	20.64	20.60	2	17,189	0.01%
2018/12/21	9	20.42	9	20.43	20.95	0	17,410	0.00%
2018/12/20	14	20.69	26.5	20.70	20.60	-12.5	17,722	-0.07%
2018/12/19	83	21.69	12	21.63	21.30	71	17,714	0.40%
2018/12/18	0	0.00	2	20.85	21.05	-2	17,683	-0.01%
2018/12/17	2	21.05	2	21.18	21.05	0	17,765	0.00%
2018/12/14	34	21.52	8	21.86	21.50	26	17,781	0.15%
2018/12/13	17	21.89	55	21.90	21.95	-38	17,820	-0.21%
2018/12/12	14	21.49	36	21.49	21.60	-22	17,689	-0.12%
2018/12/11	51	21.53	29	21.36	21.10	22	17,662	0.12%
2018/12/10	6	20.63	8	20.69	20.65	-2	17,651	-0.01%
2018/12/07	31	21.05	40	21.14	21.20	-9	17,651	-0.05%
2018/12/06	36	20.97	20	20.97	20.35	16	17,640	0.09%
2018/12/05	27	21.77	23	21.75	21.80	4	17,458	0.02%
2018/12/04	44	22.37	33	22.42	22.40	11	17,852	0.06%
2018/12/03	47	21.84	67	21.79	22.30	-20	17,951	-0.11%
2018/11/30	23	20.60	12	20.48	20.40	11	17,427	0.06%
2018/11/29	39	20.42	10	20.67	20.00	29	17,294	0.17%
2018/11/28	38	19.93	103	20.12	20.35	-65	17,213	-0.38%	大賣/
2018/11/27	23	19.73	25	19.40	19.85	-2	17,126	-0.01%
2018/11/26	3	19.23	14	19.31	19.20	-11	17,119	-0.06%
2018/11/23	27	19.16	18	19.20	19.05	9	17,118	0.05%
2018/11/22	21	19.95	14	20.04	19.45	7	17,050	0.04%
2018/11/21	8	19.44	3	19.48	19.55	5	16,899	0.03%
2018/11/20	36	19.68	10	19.72	19.65	26	16,952	0.15%
2018/11/19	46	20.07	30	20.07	20.10	16	17,034	0.09%
2018/11/16	17	19.54	24	19.72	19.20	-7	16,955	-0.04%
2018/11/15	16	19.45	58	19.40	19.55	-42	16,886	-0.25%
2018/11/14	3	18.92	35	19.19	19.10	-32	16,986	-0.19%
2018/11/13	32	18.00	17.1	18.20	18.70	14.9	17,107	0.09%
2018/11/12	9	18.17	9	18.45	18.60	0	17,024	0.00%
2018/11/09	110	18.33	44	18.21	18.30	66	16,951	0.39%	大買/
2018/11/08	25	19.23	15	19.31	19.00	10	16,502	0.06%
2018/11/07	24	18.96	12	18.98	18.85	12	16,287	0.07%
2018/11/06	27	19.30	4	19.48	18.75	23	16,284	0.14%
2018/11/05	23	20.41	17	20.33	19.90	6	15,950	0.04%
2018/11/02	2	21.10	11	20.98	21.30	-9	15,614	-0.06%
2018/11/01	15	20.28	9	20.08	20.30	6	15,470	0.04%
2018/10/31	22	19.93	8	19.78	19.80	14	15,696	0.09%
2018/10/30	7	19.30	5	19.20	19.15	2	15,858	0.01%
2018/10/29	6	18.75	14	18.84	18.95	-8	16,107	-0.05%
2018/10/26	1	18.30	8	18.39	18.35	-7	16,437	-0.04%
2018/10/25	7	18.54	125	18.50	18.25	-118	16,927	-0.70%	大賣/鉅額交易
2018/10/24	4	19.86	4	20.11	19.75	0	16,924	0.00%
2018/10/23	8	20.39	1	20.20	20.10	7	16,963	0.04%
2018/10/22	4	20.33	15	20.62	20.80	-11	17,118	-0.06%
2018/10/19	16	20.25	3	20.40	20.45	13	17,055	0.08%
2018/10/18	3	20.87	16	20.79	20.95	-13	17,019	-0.08%
2018/10/17	26	20.87	8	20.78	20.35	18	16,837	0.11%
2018/10/16	7	21.07	2	21.28	21.20	5	16,856	0.03%
2018/10/15	52	20.72	5	20.39	20.75	47	16,972	0.28%
2018/10/12	10	19.52	13	19.74	20.10	-3	16,971	-0.02%
2018/10/11	12	19.43	9	19.43	19.35	3	17,020	0.02%
2018/10/09	6	21.66	9	21.82	21.50	-3	17,107	-0.02%
2018/10/08	13	21.67	38	21.71	21.65	-25	17,213	-0.15%
2018/10/05	43	21.54	436.1	21.27	21.40	-393.1	17,064	-2.30%	大賣/鉅額交易
2018/10/04	1	23.65	1	23.50	23.45	0	16,604	0.00%
2018/10/03	9	24.15	2	23.75	23.70	7	16,650	0.04%
2018/10/02	1	24.25	7	24.31	24.50	-6	16,732	-0.04%
2018/10/01	7	24.26	18	24.29	24.40	-11	16,847	-0.07%
2018/09/28	47	24.62	34	24.73	24.10	13	16,892	0.08%
2018/09/27	98	24.93	13	25.00	24.65	85	16,787	0.51%
2018/09/26	18	24.49	8	24.56	24.55	10	16,534	0.06%
2018/09/25	41	24.92	35	24.87	24.70	6	16,640	0.04%
2018/09/21	11	23.90	18	23.74	24.10	-7	16,420	-0.04%
2018/09/20	8	23.57	2	23.70	23.25	6	16,399	0.04%
2018/09/19	14	23.89	2	24.18	23.65	12	16,559	0.07%
2018/09/18	13	24.18	9	24.51	23.95	4	16,537	0.02%
2018/09/17	8	24.47	14	24.30	24.80	-6	16,679	-0.04%
2018/09/14	29	24.42	29	24.20	24.60	0	16,705	0.00%
2018/09/13	22	23.49	23	23.53	23.55	-1	16,891	-0.01%
2018/09/12	34	23.23	30	23.33	23.10	4	17,158	0.02%
2018/09/11	63	23.73	58	23.60	23.85	5	17,449	0.03%
2018/09/10	61	23.80	81.1	24.10	23.30	-20.1	18,032	-0.11%
2018/09/07	54	26.45	37	26.60	25.85	17	19,104	0.09%
2018/09/06	13	28.04	21	28.07	28.00	-8	21,158	-0.04%
2018/09/05	16	27.97	22	28.07	27.85	-6	22,206	-0.03%
2018/09/04	119	27.87	8	27.80	27.90	111	22,719	0.49%	大買/鉅額交易
2018/09/03	3	28.73	0	0.00	28.55	3	22,715	0.01%
2018/08/31	1	29.00	6	29.23	29.40	-5	22,722	-0.02%
2018/08/30	9	29.01	0	0.00	29.10	9	22,854	0.04%
2018/08/29	1	28.95	1	29.15	29.10	0	22,947	0.00%
2018/08/28	11	29.17	6	29.35	28.90	5	23,098	0.02%
2018/08/27	13	29.09	10	29.03	29.25	3	23,249	0.01%
2018/08/24	10	28.72	5	28.75	28.80	5	23,183	0.02%
2018/08/23	7	28.83	6	28.95	28.95	1	23,073	0.00%
2018/08/22	1	27.70	125	27.70	27.60	-124	22,828	-0.54%	大賣/鉅額交易
2018/08/21	155	27.04	12	27.06	27.20	143	22,932	0.62%	大買/鉅額交易
2018/08/20	28	27.75	8	27.68	27.40	20	23,086	0.09%
2018/08/17	18	29.45	6	29.60	29.00	12	22,995	0.05%
2018/08/16	27	29.19	23	29.12	29.05	4	23,348	0.02%
2018/08/15	8	29.66	11	29.85	29.35	-3	23,421	-0.01%
2018/08/14	3.5	30.06	3	30.22	30.50	0.5	23,514	0.00%
2018/08/13	8	29.89	29	29.89	29.85	-21	23,716	-0.09%
2018/08/10	7	31.51	7	31.30	31.10	0	23,821	0.00%
2018/08/09	8	31.48	2	31.58	31.50	6	23,939	0.03%
2018/08/08	9	32.01	12	31.98	31.90	-3	24,118	-0.01%
2018/08/07	39	32.29	245	32.51	32.00	-206	24,418	-0.84%	大賣/鉅額交易
2018/08/06	15	32.76	33	32.92	33.00	-18	24,297	-0.07%
2018/08/03	31	32.33	14	32.72	32.00	17	24,510	0.07%
2018/08/02	50	32.27	47	32.15	32.20	3	24,651	0.01%
2018/08/01	52	31.65	51	31.81	32.20	1	25,327	0.00%
2018/07/31	7	30.46	17	31.11	30.40	-10	25,290	-0.04%
2018/07/30	2	30.63	13	30.54	30.40	-11	25,140	-0.04%
2018/07/27	7	30.96	49	30.82	30.90	-42	25,161	-0.17%
2018/07/26	8	30.15	4	30.20	30.25	4	25,300	0.02%
2018/07/25	14	29.68	21	29.79	30.00	-7	25,565	-0.03%
2018/07/24	8	29.15	36	29.22	29.35	-28	25,400	-0.11%
2018/07/23	21	29.09	41	29.10	29.05	-20	25,313	-0.08%
2018/07/20	25	30.43	25	30.61	30.25	0	25,076	0.00%
2018/07/19	15	29.99	21	29.96	29.95	-6	24,901	-0.02%
2018/07/18	15	29.87	20	29.74	30.10	-5	24,931	-0.02%
2018/07/17	64	29.23	11	29.20	29.10	53	24,825	0.21%
2018/07/16	29	30.24	0	0.00	30.00	29	24,839	0.12%
2018/07/13	18	31.11	6	30.95	31.00	12	24,691	0.05%
2018/07/12	3	30.80	23	31.02	31.00	-20	24,774	-0.08%
2018/07/11	6	30.86	6	30.53	30.75	0	24,952	0.00%
2018/07/10	11	30.45	2	30.58	30.35	9	25,171	0.04%
2018/07/09	8	30.94	42	30.94	31.15	-34	26,232	-0.13%
2018/07/06	48	30.76	56	31.06	30.80	-8	26,899	-0.03%
2018/07/05	19	31.04	34	31.19	30.65	-15	26,945	-0.06%
2018/07/04	15	31.81	13	31.95	31.95	2	26,993	0.01%
2018/07/03	26	32.96	29	33.02	32.50	-3	27,117	-0.01%
2018/07/02	10	32.52	5	32.59	32.55	5	26,962	0.02%
2018/06/29	41	32.09	79	32.11	32.35	-38	27,093	-0.14%
2018/06/28	16	32.34	55	31.92	31.65	-39	27,009	-0.14%
2018/06/27	12	32.67	6	32.58	32.30	6	26,950	0.02%
2018/06/26	28	32.22	12	32.18	32.55	16	26,929	0.06%
2018/06/25	13	32.97	18	33.22	33.00	-5	26,886	-0.02%
2018/06/22	43	33.58	50	33.55	33.15	-7	26,980	-0.03%
2018/06/21	91	35.21	45	35.06	34.60	46	26,896	0.17%
2018/06/20	51.3	34.92	36	35.05	35.60	15.3	26,861	0.06%
2018/06/19	132	35.98	166	36.33	34.90	-34	26,765	-0.13%	大買/大賣/
2018/06/15	285.1	38.42	113	38.15	37.70	172.1	26,255	0.66%	大買/大賣/鉅額交易
2018/06/14	199	38.07	100	38.29	38.90	99	24,915	0.40%	大買/
2018/06/13	110.9	35.05	53.3	35.07	35.40	57.6	22,937	0.25%	大買/
2018/06/12	165	34.43	178	33.82	33.80	-13	22,031	-0.06%	大買/大賣/
2018/06/11	36	32.97	14	33.03	32.75	22	21,673	0.10%
2018/06/08	9.2	33.48	2	33.95	33.40	7.2	21,921	0.03%
2018/06/07	5	33.91	16	34.17	33.65	-11	22,377	-0.05%
2018/06/06	16	34.55	3	34.75	34.55	13	22,251	0.06%
2018/06/05	16	34.86	4	34.49	34.15	12	22,400	0.05%
2018/06/04	9	34.27	10	34.66	34.90	-1	22,455	0.00%
2018/06/01	1	33.85	6	33.75	33.70	-5	22,512	-0.02%
2018/05/31	7	34.14	13	34.08	33.60	-6	22,802	-0.03%
2018/05/30	10	33.75	1	33.95	33.55	9	23,288	0.04%
2018/05/29	37	34.73	18	34.98	34.50	19	23,391	0.08%
2018/05/28	26	35.14	45	34.99	34.95	-19	23,570	-0.08%
2018/05/25	38	34.31	34	34.22	34.20	4	23,415	0.02%
2018/05/24	61	33.89	86	34.13	34.45	-25	23,628	-0.11%
2018/05/23	32	33.40	101	33.60	33.15	-69	23,605	-0.29%	大賣/
2018/05/22	9	33.57	4.1	33.74	33.40	4.9	23,453	0.02%
2018/05/21	33	33.06	30.3	33.54	33.80	2.7	23,377	0.01%
2018/05/18	17.3	33.14	8	33.63	32.70	9.3	23,167	0.04%
2018/05/17	7	33.13	6	33.00	33.30	1	23,090	0.00%
2018/05/16	11	33.35	27	33.42	33.10	-16	23,046	-0.07%
2018/05/15	30	34.06	44	34.53	33.80	-14	22,957	-0.06%
2018/05/14	25	34.46	25	34.32	34.15	0	23,036	0.00%
2018/05/11	21	34.81	44	34.53	34.10	-23	23,132	-0.10%
2018/05/10	26	33.97	17.1	34.04	33.80	8.9	22,666	0.04%
2018/05/09	69	33.58	81.7	33.52	33.20	-12.7	22,350	-0.06%
2018/05/08	27	32.92	63	32.61	32.80	-36	21,464	-0.17%
2018/05/07	14.2	31.19	4	31.09	30.95	10.2	21,176	0.05%
2018/05/04	19	31.64	9	31.60	30.95	10	21,506	0.05%
2018/05/03	28	31.58	48	31.64	31.75	-20	22,074	-0.09%
2018/05/02	7	31.39	15	31.07	31.35	-8	21,805	-0.04%
2018/04/30	9	29.67	6	29.70	29.75	3	21,501	0.01%
2018/04/27	7.2	29.25	12	29.49	29.30	-4.8	21,559	-0.02%
2018/04/26	151.3	29.77	40	29.35	29.00	111.3	21,626	0.51%	大買/鉅額交易
2018/04/25	22	30.00	13	29.92	30.10	9	21,588	0.04%
2018/04/24	20	30.27	14	30.07	30.00	6	21,592	0.03%
2018/04/23	37	31.32	15	31.75	31.00	22	21,465	0.10%
2018/04/20	40	32.40	57	32.33	32.10	-17	21,387	-0.08%
2018/04/19	58	31.68	7	31.83	31.70	51	21,201	0.24%
2018/04/18	72	31.72	12	31.92	31.70	60	21,291	0.28%
2018/04/17	23	31.81	65	31.78	31.45	-42	21,209	-0.20%
2018/04/16	23	33.03	28	32.83	32.65	-5	21,189	-0.02%
2018/04/13	187	33.09	290.1	33.11	33.05	-103.1	21,166	-0.49%	大買/大賣/鉅額交易
2018/04/12	39	30.39	73	30.78	31.35	-34	20,249	-0.17%
2018/04/11	15	29.18	3	28.50	28.50	12	19,771	0.06%
2018/04/10	5	29.19	13	29.47	29.40	-8	19,800	-0.04%
2018/04/09	25.1	29.33	4	29.41	29.00	21.1	19,934	0.11%
2018/04/03	2	29.98	5	30.19	30.20	-3	19,923	-0.02%
2018/04/02	1	30.35	5	30.70	30.45	-4	20,214	-0.02%
2018/03/31	2	29.65	4	29.81	30.05	-2	20,072	-0.01%
2018/03/30	15.1	29.90	2	30.10	29.50	13.1	20,210	0.06%
2018/03/29	14	30.04	32	30.23	30.00	-18	20,387	-0.09%
2018/03/28	49	30.12	4	30.21	29.90	45	20,561	0.22%
2018/03/27	26	31.25	3	31.22	30.95	23	20,417	0.11%
2018/03/26	13	30.18	3	30.32	30.65	10	20,355	0.05%
2018/03/23	27	30.85	18	30.96	30.50	9	20,233	0.04%
2018/03/22	2	31.43	10	31.83	32.00	-8	19,980	-0.04%
2018/03/21	31	31.55	31	31.43	31.55	0	19,663	0.00%
2018/03/20	24	30.57	31	30.57	30.60	-7	19,418	-0.04%
2018/03/19	67	31.44	33	31.22	31.10	34	19,183	0.18%
2018/03/16	550	32.17	5	32.15	32.15	545	18,762	2.90%	大買/鉅額交易
2018/03/15	46	32.79	45	32.87	32.60	1	18,777	0.01%
2018/03/14	47	33.37	31	33.48	33.20	16	18,836	0.08%
2018/03/13	41	33.01	22	33.01	32.95	19	18,651	0.10%
2018/03/12	31.2	32.35	15	32.36	32.25	16.2	18,307	0.09%
2018/03/09	76	32.22	7	32.04	31.90	69	18,457	0.37%
2018/03/08	15	32.22	59	32.29	32.25	-44	18,686	-0.24%
2018/03/07	11.1	32.09	1	32.10	31.85	10.1	18,602	0.05%
2018/03/06	49	33.15	13	33.13	32.80	36	18,614	0.19%
2018/03/05	99	33.79	40	34.09	33.10	59	18,739	0.31%
2018/03/02	9	33.54	29	34.46	34.70	-20	18,481	-0.11%
2018/03/01	74	34.27	45	34.34	33.85	29	18,503	0.16%
2018/02/27	29	35.05	28	34.24	34.00	1	18,561	0.01%
2018/02/26	34.2	35.40	16	34.95	34.80	18.2	19,253	0.09%
2018/02/23	32.3	34.28	43	35.20	35.85	-10.7	19,068	-0.06%
2018/02/22	8	33.28	2	33.45	33.30	6	19,016	0.03%
2018/02/21	0	0.00	20	34.15	33.80	-20	19,254	-0.10%
2018/02/12	17	33.53	16	33.28	33.05	1	19,375	0.01%
2018/02/09	65	32.18	98	31.89	33.35	-33	19,537	-0.17%
2018/02/08	97	34.38	56	34.25	34.30	41	19,637	0.21%
2018/02/07	11	35.63	10	35.00	34.95	1	19,961	0.01%
2018/02/06	31	35.03	30	34.86	34.65	1	20,642	0.00%
2018/02/05	20	36.28	11	36.49	37.20	9	20,457	0.04%
2018/02/02	11	36.24	24	36.17	35.85	-13	20,599	-0.06%
2018/02/01	15	35.76	12	36.35	35.65	3	21,815	0.01%
2018/01/31	9	36.11	14	36.03	36.20	-5	22,319	-0.02%
2018/01/30	7	36.99	17	37.12	37.15	-10	22,530	-0.04%
2018/01/29	48	35.90	95	35.80	36.45	-47	23,005	-0.20%
2018/01/26	123.2	35.40	10	35.42	34.90	113.2	23,509	0.48%	大買/鉅額交易
2018/01/25	10	38.35	10	38.40	38.00	0	22,966	0.00%
2018/01/24	25	38.10	7	38.25	38.25	18	23,424	0.08%
2018/01/23	0	0.00	3	38.93	38.50	-3	23,505	-0.01%
2018/01/22	41.1	38.92	3	38.68	39.15	38.1	23,584	0.16%
2018/01/19	3	38.17	18	38.64	38.75	-15	23,547	-0.06%
2018/01/18	18	38.45	1	38.35	38.30	17	23,471	0.07%
2018/01/17	4	38.68	6	39.11	38.70	-2	23,421	-0.01%
2018/01/16	8	38.69	4	38.63	39.20	4	23,463	0.02%
2018/01/15	33	38.86	4	39.16	38.90	29	23,448	0.12%
2018/01/12	18	39.43	5	39.38	39.60	13	23,531	0.06%
2018/01/11	30	38.10	66	38.41	38.20	-36	23,511	-0.15%
2018/01/10	89	38.13	55	38.32	38.00	34	23,773	0.14%
2018/01/09	26	39.95	5	40.12	39.65	21	23,536	0.09%
2018/01/08	18	41.97	25	41.75	41.80	-7	23,289	-0.03%
2018/01/05	21	40.66	149	40.65	40.80	-128	22,986	-0.56%	大賣/鉅額交易
2018/01/04	33	40.03	234	39.97	40.00	-201	22,763	-0.88%	大賣/鉅額交易
2018/01/03	174	39.29	18	39.19	39.00	156	22,867	0.68%	大買/鉅額交易
2018/01/02	2	39.48	155	39.73	40.00	-153	22,745	-0.67%	大賣/鉅額交易

〈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

國泰-台中券商分點個股進出
國泰-台中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

國泰-台中 券商分點個股進出 國泰-台中 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

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析