華通 (2313)-國泰-館前券商分點個股進出

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
79.6
漲跌
▼0.2
漲幅
-0.25%
成交量
21,376張
產業
上市電子零組件類股
1846人加入追蹤

立即追蹤
本地時間:13:35(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-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/05/22	45.5	79.70	33.5	79.44	79.60	12	29,136	0.04%
2024/05/21	69	80.12	98.1	80.29	79.80	-29.1	30,395	-0.10%
2024/05/20	23	78.25	52.5	78.11	77.70	-29.5	29,956	-0.10%
2024/05/17	12	76.12	13	76.23	76.00	-1	29,938	0.00%
2024/05/16	104.2	76.33	167.8	75.42	76.30	-63.6	29,861	-0.21%	大買/大賣/
2024/05/15	24.5	71.72	16.1	72.05	71.10	8.4	29,332	0.03%
2024/05/14	10.1	71.03	11	71.17	71.20	-0.9	29,484	0.00%
2024/05/13	67	70.87	66.3	71.10	71.00	0.8	29,761	0.00%
2024/05/10	261.9	72.24	130.5	72.18	72.50	131.4	29,802	0.44%	大買/大賣/鉅額交易
2024/05/09	21.3	79.46	31.5	79.81	78.80	-10.2	28,883	-0.04%
2024/05/08	10.1	78.22	17.1	78.33	78.80	-7	28,829	-0.02%
2024/05/07	45	78.17	51.1	78.27	78.30	-6.1	28,909	-0.02%
2024/05/06	36.4	77.67	12	77.07	77.00	24.4	28,872	0.08%
2024/05/03	40.5	79.53	34	79.54	78.00	6.5	28,843	0.02%
2024/05/02	17.1	77.22	15	77.43	77.90	2.1	28,921	0.01%
2024/04/30	19.2	78.26	40.3	77.87	77.20	-21.2	29,353	-0.07%
2024/04/29	11.4	77.17	29.5	77.00	77.80	-18.2	29,672	-0.06%
2024/04/26	28	77.49	36.4	77.77	77.60	-8.4	29,786	-0.03%
2024/04/25	9.4	75.06	13.2	75.25	75.00	-3.8	29,631	-0.01%
2024/04/24	22.3	73.87	19	74.34	74.30	3.3	29,751	0.01%
2024/04/23	30.4	73.25	19.6	73.86	72.90	10.8	29,834	0.04%
2024/04/22	34.2	74.95	48.5	74.52	73.80	-14.3	29,948	-0.05%
2024/04/19	39.5	75.36	46	75.86	76.10	-6.5	29,858	-0.02%
2024/04/18	7	78.16	17.2	78.56	77.50	-10.2	29,762	-0.03%
2024/04/17	26.4	77.78	11	77.93	78.00	15.4	29,828	0.05%
2024/04/16	45	77.13	25.8	77.26	76.60	19.2	29,938	0.06%
2024/04/15	47.4	79.77	17.9	79.99	79.70	29.6	29,832	0.10%
2024/04/12	18.1	81.25	45.2	82.10	81.90	-27.1	29,842	-0.09%
2024/04/11	51.3	81.12	17.2	80.70	80.20	34.1	29,737	0.11%
2024/04/10	116.5	82.51	235.3	82.54	81.80	-118.8	29,707	-0.40%	大買/大賣/鉅額交易
2024/04/09	124	82.03	66.9	81.49	81.40	57	29,710	0.19%	大買/
2024/04/08	159.4	83.51	201.3	83.29	83.50	-41.9	29,554	-0.14%	大買/大賣/
2024/04/03	10.1	79.50	8.1	79.94	79.60	2	29,085	0.01%
2024/04/02	24.3	80.58	23.1	80.43	80.20	1.2	29,292	0.00%
2024/04/01	158.6	80.10	49	80.32	79.20	109.6	29,279	0.37%	大買/鉅額交易
2024/03/29	37.4	79.61	74.5	80.30	80.40	-37.1	29,170	-0.13%
2024/03/28	12.5	78.29	34.2	78.84	78.20	-21.8	29,054	-0.07%
2024/03/27	15.4	77.66	64.9	77.71	77.70	-49.5	29,268	-0.17%
2024/03/26	166.9	77.64	48.9	76.95	75.90	118	29,380	0.40%	大買/鉅額交易
2024/03/25	19.2	80.17	77.1	80.54	80.00	-57.9	29,320	-0.20%
2024/03/22	59.2	79.25	31.7	79.42	79.50	27.5	29,473	0.09%
2024/03/21	57.8	79.43	89.7	79.52	79.40	-31.9	29,535	-0.11%
2024/03/20	111	79.52	86.2	78.78	78.40	24.9	29,906	0.08%	大買/
2024/03/19	52.3	81.52	47	81.70	81.00	5.3	31,496	0.02%
2024/03/18	67.2	81.03	95.6	81.19	82.10	-28.4	32,411	-0.09%
2024/03/15	53.9	78.51	41.2	78.98	77.70	12.7	32,922	0.04%
2024/03/14	55.2	79.88	173.2	79.10	78.70	-118	32,926	-0.36%	大賣/鉅額交易
2024/03/13	124.8	81.29	111.8	81.53	81.20	13	32,844	0.04%	大買/大賣/
2024/03/12	452.5	83.83	271.2	84.14	82.40	181.3	32,839	0.55%	大買/大賣/鉅額交易
2024/03/11	211.1	81.11	312.3	80.05	82.00	-101.3	31,964	-0.32%	大買/大賣/鉅額交易
2024/03/08	90.4	76.24	90.7	76.54	75.60	-0.3	30,884	0.00%
2024/03/07	140.1	78.30	111.9	78.55	76.20	28.3	31,035	0.09%	大買/大賣/
2024/03/06	37.5	77.47	92.9	77.67	77.60	-55.3	30,914	-0.18%
2024/03/05	92.5	76.86	43	77.26	76.40	49.5	31,431	0.16%
2024/03/04	211.6	77.98	234.6	77.42	77.00	-23	32,972	-0.07%	大買/大賣/
2024/03/01	81.3	74.25	39.9	74.09	74.30	41.4	34,387	0.12%
2024/02/29	111.4	75.34	82	75.84	76.10	29.4	35,913	0.08%	大買/
2024/02/27	113.6	76.33	142.3	76.26	75.40	-28.7	37,024	-0.08%	大買/大賣/
2024/02/26	109.6	77.90	89.2	77.96	77.20	20.4	37,017	0.05%	大買/
2024/02/23	421.2	78.91	355.8	79.14	78.40	65.5	37,294	0.18%	大買/大賣/
2024/02/22	169.4	77.25	365.5	77.55	80.10	-196.1	37,042	-0.53%	大買/大賣/鉅額交易
2024/02/21	27.2	71.83	25.1	71.97	72.90	2.1	36,963	0.01%
2024/02/20	48.3	72.73	67.7	72.62	72.70	-19.4	37,178	-0.05%
2024/02/19	27.4	71.72	17.6	71.57	71.00	9.8	37,102	0.03%
2024/02/16	23.3	71.62	39	71.71	72.00	-15.7	37,364	-0.04%
2024/02/15	39.9	71.64	28	72.27	71.00	11.9	37,615	0.03%
2024/02/05	40.3	71.63	70.4	71.66	71.60	-30.1	38,983	-0.08%
2024/02/02	105.1	71.19	55.1	71.01	70.20	50	40,232	0.12%	大買/
2024/02/01	15.1	69.20	27.1	69.77	70.00	-12	40,191	-0.03%
2024/01/31	28.5	70.05	19	70.29	69.50	9.5	40,454	0.02%
2024/01/30	40.3	70.88	38.2	71.00	70.50	2.1	40,550	0.01%
2024/01/29	14	69.96	28.6	70.48	71.00	-14.5	40,656	-0.04%
2024/01/26	23.4	69.52	20.2	69.13	69.00	3.2	40,985	0.01%
2024/01/25	64.1	70.40	76.4	70.47	69.80	-12.2	41,188	-0.03%
2024/01/24	195.2	70.70	152.5	71.00	70.40	42.7	40,982	0.10%	大買/大賣/
2024/01/23	43.5	69.33	89.6	69.35	69.70	-46.1	40,968	-0.11%
2024/01/22	46.4	67.82	61.2	67.14	66.90	-14.8	40,683	-0.04%
2024/01/19	19.5	66.86	36.1	67.09	67.40	-16.6	40,499	-0.04%
2024/01/18	102.2	66.17	91	65.61	65.50	11.2	40,505	0.03%	大買/
2024/01/17	24.1	68.07	13.3	68.23	68.00	10.8	40,429	0.03%
2024/01/16	13.1	68.88	35.2	68.93	69.50	-22.1	40,321	-0.05%
2024/01/15	4.2	67.51	12.6	67.44	67.90	-8.4	40,266	-0.02%
2024/01/12	22	66.61	24	66.82	66.40	-2	40,339	0.00%
2024/01/11	2	67.55	1	68.30	67.30	1	40,304	0.00%
2024/01/10	61.9	66.89	68	67.39	68.00	-6.2	40,527	-0.02%
2024/01/09	38	69.45	67	69.13	67.90	-29	41,032	-0.07%
2024/01/08	28.3	68.20	21.2	68.64	69.00	7.1	41,031	0.02%
2024/01/05	9.5	69.08	9.1	69.21	69.20	0.4	41,117	0.00%
2024/01/04	22.7	69.49	24.8	69.36	69.00	-2.1	41,422	-0.01%
2024/01/03	33.8	68.29	39.1	68.86	69.00	-5.4	41,492	-0.01%
2024/01/02	35.5	69.66	18.5	69.49	69.20	17	41,369	0.04%
2023/12/29	82.8	70.40	106.6	70.62	70.70	-23.8	41,584	-0.06%	大賣/
2023/12/28	48.3	71.45	12	71.18	70.80	36.3	41,629	0.09%
2023/12/27	25.2	72.58	17.5	72.70	72.80	7.7	41,882	0.02%
2023/12/26	30.1	72.32	43.5	72.23	72.50	-13.4	42,037	-0.03%
2023/12/25	40.6	72.90	77.2	73.16	71.50	-36.7	42,320	-0.09%
2023/12/22	81	72.97	105.2	72.73	72.10	-24.2	42,424	-0.06%	大賣/
2023/12/21	96.1	73.00	91.4	73.20	73.30	4.7	42,481	0.01%
2023/12/20	113.3	71.74	86.3	71.99	72.00	27	42,524	0.06%	大買/
2023/12/19	84.3	70.75	122	70.82	70.90	-37.7	42,868	-0.09%	大賣/
2023/12/18	32.7	72.37	56.1	72.38	71.60	-23.4	43,549	-0.05%
2023/12/15	127.3	73.94	144.4	73.38	72.90	-17.1	44,545	-0.04%	大買/大賣/
2023/12/14	503.4	75.90	395.1	75.90	74.50	108.4	46,545	0.23%	大買/大賣/鉅額交易
2023/12/13	242.6	73.37	354.3	73.43	74.40	-111.7	46,806	-0.24%	大買/大賣/鉅額交易
2023/12/12	229.2	71.61	218.8	71.57	70.90	10.5	47,561	0.02%	大買/大賣/
2023/12/11	50.4	70.04	71.1	69.21	69.00	-20.8	47,292	-0.04%
2023/12/08	104.9	70.02	33.2	69.55	69.00	71.8	47,602	0.15%	大買/
2023/12/07	157.9	69.74	178	69.42	69.20	-20.2	48,515	-0.04%	大買/大賣/
2023/12/06	165.1	71.71	79	71.22	71.10	86.1	48,288	0.18%	大買/
2023/12/05	98.6	71.70	141.3	71.81	71.90	-42.7	48,248	-0.09%	大賣/
2023/12/04	195	73.76	165.1	73.86	72.90	30	48,965	0.06%	大買/大賣/
2023/12/01	162	72.12	180.5	72.30	72.10	-18.5	50,497	-0.04%	大買/大賣/
2023/11/30	216.5	73.26	143	72.93	73.30	73.5	49,705	0.15%	大買/大賣/
2023/11/29	387.1	74.65	351.7	74.41	74.80	35.4	48,693	0.07%	大買/大賣/
2023/11/28	642.8	72.53	680.3	72.77	74.20	-37.4	46,827	-0.08%	大買/大賣/
2023/11/27	388.8	69.34	433.9	69.85	69.70	-45.1	44,777	-0.10%	大買/大賣/
2023/11/24	298.2	66.56	642	66.66	67.60	-343.8	42,790	-0.80%	大買/大賣/鉅額交易
2023/11/22	151.4	64.26	125.5	64.67	64.70	25.9	40,597	0.06%	大買/大賣/
2023/11/21	354	65.12	344.4	65.14	64.50	9.6	39,860	0.02%	大買/大賣/
2023/11/20	229.7	61.73	294.4	61.56	63.00	-64.7	38,050	-0.17%	大買/大賣/
2023/11/17	49.6	58.08	79.6	58.45	59.00	-30	36,572	-0.08%
2023/11/16	131.7	56.70	127	56.93	57.20	4.7	36,094	0.01%	大買/大賣/
2023/11/15	179.5	57.55	177.2	57.67	57.10	2.3	35,884	0.01%	大買/大賣/
2023/11/14	265.3	57.63	80.6	58.41	57.70	184.7	35,570	0.52%	大買/鉅額交易
2023/11/13	377.5	58.98	342.5	58.97	59.10	35.1	35,109	0.10%	大買/大賣/
2023/11/10	378.6	57.80	411.6	57.76	57.20	-33	33,434	-0.10%	大買/大賣/
2023/11/09	247.4	54.72	181	54.86	54.80	66.4	31,750	0.21%	大買/大賣/
2023/11/08	34.1	55.09	41.2	55.14	54.90	-7.1	31,548	-0.02%
2023/11/07	44.1	54.39	55.5	54.46	54.40	-11.4	31,258	-0.04%
2023/11/06	71.8	54.16	62.6	54.25	53.90	9.2	31,127	0.03%
2023/11/03	98.4	54.64	83.1	54.74	54.40	15.3	30,839	0.05%
2023/11/02	20	54.24	39.4	53.99	54.10	-19.4	30,609	-0.06%
2023/11/01	6.5	53.05	8.6	52.93	52.70	-2.1	30,568	-0.01%
2023/10/31	66.3	54.29	64.2	53.97	52.80	2.1	30,502	0.01%
2023/10/30	7.1	53.41	20.3	53.30	53.50	-13.2	30,046	-0.04%
2023/10/27	5	52.26	7	52.14	52.20	-2	29,963	-0.01%
2023/10/26	6.3	52.40	5	52.60	52.20	1.3	30,052	0.00%
2023/10/25	17.6	53.70	13.2	53.77	53.70	4.4	29,867	0.01%
2023/10/24	13.6	52.92	14.2	53.01	52.90	-0.6	29,717	0.00%
2023/10/23	32	52.93	67.4	52.57	52.70	-35.4	29,641	-0.12%
2023/10/20	10.2	51.36	22.5	50.96	52.10	-12.3	29,565	-0.04%
2023/10/19	27.6	52.12	21	52.16	52.30	6.6	29,457	0.02%
2023/10/18	129.4	52.31	151	52.85	52.10	-21.6	29,411	-0.07%	大買/大賣/
2023/10/17	88.3	54.62	73.1	54.78	53.90	15.2	29,148	0.05%
2023/10/16	34.3	52.44	35.1	52.73	53.30	-0.8	28,656	0.00%
2023/10/13	169.6	53.13	89.4	53.19	53.20	80.2	28,854	0.28%	大買/
2023/10/12	67.3	53.71	77.8	53.77	54.20	-10.5	29,327	-0.04%
2023/10/11	13	52.62	45.5	52.87	52.20	-32.5	28,844	-0.11%
2023/10/06	34.6	52.44	12	52.50	51.80	22.6	28,703	0.08%
2023/10/05	82.6	53.15	61.2	53.18	52.60	21.4	28,592	0.07%
2023/10/04	45.2	51.27	72	51.83	52.10	-26.8	28,224	-0.09%
2023/10/03	259.5	52.54	197.4	52.04	52.00	62.1	28,024	0.22%	大買/大賣/
2023/10/02	36.5	53.93	44.4	54.09	54.30	-7.9	27,611	-0.03%
2023/09/28	70.3	53.46	50.1	53.13	53.00	20.2	27,410	0.07%
2023/09/27	44	54.04	80.4	53.75	53.80	-36.4	27,321	-0.13%
2023/09/26	53.7	55.00	57.4	54.81	54.30	-3.7	26,988	-0.01%
2023/09/25	56.7	55.06	34	55.00	54.70	22.7	26,553	0.09%
2023/09/22	110.4	55.01	101.3	55.04	55.60	9.1	26,212	0.03%	大買/大賣/
2023/09/21	130.5	55.31	260.5	55.22	55.50	-130	25,657	-0.51%	大買/大賣/鉅額交易
2023/09/20	248.9	57.60	274.4	57.64	56.60	-25.5	24,776	-0.10%	大買/大賣/
2023/09/19	795.2	58.92	721.1	58.48	56.90	74.1	23,512	0.32%	大買/大賣/
2023/09/18	614.6	57.36	507.2	57.36	57.60	107.5	20,843	0.52%	大買/大賣/鉅額交易
2023/09/15	468.3	53.64	536	54.11	54.40	-67.7	18,459	-0.37%	大買/大賣/
2023/09/14	83.7	50.44	95.2	50.82	50.80	-11.5	16,435	-0.07%
2023/09/13	93.1	50.41	71.2	50.40	50.40	22	15,673	0.14%
2023/09/12	245.1	50.29	298.2	50.83	50.80	-53	15,093	-0.35%	大買/大賣/
2023/09/11	87.4	48.70	73.4	48.27	48.20	14	13,942	0.10%
2023/09/08	83.1	48.56	125	48.72	48.85	-41.9	13,491	-0.31%	大賣/
2023/09/07	231.6	49.76	96.1	49.76	48.80	135.5	13,015	1.04%	大買/鉅額交易
2023/09/06	203.7	49.04	359	49.43	50.40	-155.4	11,877	-1.31%	大買/大賣/鉅額交易
2023/09/05	73.3	46.06	9.1	46.02	46.10	64.2	9,507	0.68%
2023/09/04	0.1	44.90	5.7	45.45	45.45	-5.6	9,471	-0.06%
2023/09/01	10.2	44.99	14	44.93	45.00	-3.8	9,543	-0.04%
2023/08/31	8.9	45.81	13	45.68	45.30	-4.1	9,583	-0.04%
2023/08/30	6	44.80	100	44.91	44.95	-94	9,402	-1.00%
2023/08/29	6.3	43.89	12.2	43.96	44.10	-6	9,466	-0.06%
2023/08/28	7.6	43.87	9.2	43.92	43.70	-1.6	9,540	-0.02%
2023/08/25	13	43.37	8	43.53	43.50	5	9,605	0.05%
2023/08/24	21.5	43.49	1.5	43.60	43.70	20	9,731	0.21%
2023/08/23	11.1	43.40	11.1	43.41	43.45	0	9,875	0.00%
2023/08/22	5.2	42.57	7	42.69	42.75	-1.8	10,159	-0.02%
2023/08/21	29.3	42.58	3.1	42.75	42.50	26.2	10,296	0.25%
2023/08/18	18.4	42.87	13.1	42.96	42.55	5.3	10,314	0.05%
2023/08/17	9	43.32	2.1	43.47	43.75	6.9	10,360	0.07%
2023/08/16	12.2	43.41	0.1	43.50	43.50	12.1	10,462	0.12%
2023/08/15	9	43.89	13.6	43.98	44.00	-4.6	10,626	-0.04%
2023/08/14	67	43.79	8.3	43.81	43.60	58.7	10,661	0.55%
2023/08/11	32	44.68	2	44.78	44.70	30	10,691	0.28%
2023/08/10	23	45.18	27	45.15	44.95	-4	10,763	-0.04%
2023/08/09	11.1	45.77	16	45.81	46.00	-4.9	10,677	-0.05%
2023/08/08	66.5	46.41	12.3	46.91	45.90	54.2	10,711	0.51%
2023/08/07	18.5	46.09	93.9	46.07	46.45	-75.4	10,484	-0.72%
2023/08/04	11.6	44.39	4	44.43	44.40	7.6	10,243	0.07%
2023/08/02	24	44.83	17	44.80	44.70	7	10,258	0.07%
2023/08/01	50	45.14	6	45.14	45.00	44	10,265	0.43%
2023/07/31	23	45.74	58	45.89	45.50	-35	10,246	-0.34%
2023/07/28	1	45.30	7	44.99	45.05	-6	10,127	-0.06%
2023/07/27	36.4	45.10	9	44.81	45.05	27.4	10,160	0.27%
2023/07/26	25.4	45.49	6	45.40	45.05	19.4	10,120	0.19%
2023/07/25	9.1	45.96	31.3	45.65	45.95	-22.2	10,081	-0.22%
2023/07/24	17.1	44.89	7	45.06	44.65	10.1	10,070	0.10%
2023/07/21	15.3	44.93	6.3	45.04	45.00	9	10,087	0.09%
2023/07/20	18.9	45.37	24.1	45.28	45.45	-5.3	10,106	-0.05%
2023/07/19	49.3	46.38	50.6	46.66	45.70	-1.3	10,253	-0.01%
2023/07/18	87.2	48.03	84.1	47.91	48.10	3.1	10,109	0.03%
2023/07/17	139.1	48.43	208.1	48.17	48.50	-69	9,815	-0.70%	大買/大賣/
2023/07/14	8.6	45.73	8	45.69	45.70	0.6	9,152	0.01%
2023/07/13	18	46.07	27	46.12	45.70	-9	9,333	-0.10%
2023/07/12	8.1	45.70	19	45.56	45.75	-10.9	9,272	-0.12%
2023/07/11	16.1	45.56	15.1	45.57	45.60	1	9,261	0.01%
2023/07/10	43.5	45.39	17	45.09	44.85	26.5	9,478	0.28%
2023/07/07	16.8	45.46	32	45.49	45.60	-15.2	9,657	-0.16%
2023/07/06	24.8	45.75	66	45.76	45.50	-41.2	9,681	-0.43%
2023/07/05	14.3	46.11	63.6	46.06	46.10	-49.3	9,675	-0.51%
2023/07/04	17	44.79	34	44.65	44.95	-17	9,335	-0.18%
2023/07/03	4	44.80	12.3	44.86	44.90	-8.3	9,327	-0.09%
2023/06/30	11.3	44.65	2	44.65	44.40	9.3	9,374	0.10%
2023/06/29	18	44.91	10	45.05	44.80	8	9,460	0.08%
2023/06/28	10.2	44.63	16.4	44.72	44.85	-6.3	9,328	-0.07%
2023/06/27	8.1	44.17	18.5	44.17	44.10	-10.4	9,185	-0.11%
2023/06/26	14	43.74	12.2	43.60	43.75	1.8	9,152	0.02%
2023/06/21	3.5	43.34	3.1	43.45	43.25	0.4	9,308	0.00%
2023/06/20	4.1	43.25	7	43.30	43.30	-3	9,402	-0.03%
2023/06/19	0	0.00	1	43.40	43.25	-1	9,480	-0.01%
2023/06/16	20	43.22	13	43.39	43.45	7	9,512	0.07%
2023/06/15	20.3	43.54	3	43.35	43.40	17.3	9,480	0.18%
2023/06/14	8	43.80	1	43.85	43.65	7	9,525	0.07%
2023/06/13	11	43.51	23	43.61	43.80	-12	9,712	-0.12%
2023/06/12	5	43.97	4.5	43.72	43.80	0.5	9,732	0.01%
2023/06/09	2.3	44.07	2.8	44.11	44.20	-0.5	9,784	-0.01%
2023/06/08	1	43.90	9	43.96	44.05	-8	9,938	-0.08%
2023/06/07	27.1	44.38	11.2	44.15	44.10	15.9	10,081	0.16%
2023/06/06	6	44.51	33	44.53	44.50	-27	10,034	-0.27%
2023/06/05	21.2	44.18	5	44.25	44.10	16.2	10,009	0.16%
2023/06/02	27.1	44.50	30.1	44.48	44.35	-3	10,128	-0.03%
2023/06/01	8	44.22	5.9	44.21	44.45	2.1	10,087	0.02%
2023/05/31	23.1	44.12	2.1	44.12	44.10	20.9	10,077	0.21%
2023/05/30	17	43.94	9.1	44.02	44.10	7.9	10,040	0.08%
2023/05/29	14.5	44.38	25.6	44.43	44.30	-11.1	9,999	-0.11%
2023/05/26	35.2	44.12	24.2	44.00	44.25	11	9,907	0.11%
2023/05/25	8.1	43.24	28	43.11	43.35	-19.9	9,676	-0.21%
2023/05/24	4	42.51	11	42.44	42.60	-7	9,602	-0.07%
2023/05/23	47.1	42.26	4	42.33	42.20	43.1	9,612	0.45%
2023/05/22	21.2	43.01	2	43.10	42.75	19.2	9,467	0.20%
2023/05/19	18.1	43.03	35	43.15	43.50	-16.9	9,372	-0.18%
2023/05/18	7	42.01	8	42.05	42.10	-1	9,245	-0.01%
2023/05/17	27.4	41.75	3	41.85	41.70	24.4	9,228	0.26%
2023/05/16	15	41.90	3	42.32	41.80	12	9,105	0.13%
2023/05/15	3	41.60	5	42.22	42.20	-2	8,984	-0.02%
2023/05/12	6.9	42.80	18	42.62	42.05	-11.2	9,001	-0.12%
2023/05/11	6.9	42.80	18	42.62	42.40	-11.2	8,992	-0.12%
2023/05/10	6	43.26	0	0.00	43.20	6	8,994	0.07%
2023/05/09	10	43.71	6.1	43.72	43.75	3.9	9,083	0.04%
2023/05/08	3.2	43.58	13.2	43.58	43.75	-10	9,201	-0.11%
2023/05/05	2	43.18	1	43.15	43.15	1	9,264	0.01%
2023/05/04	15.3	43.19	0	0.00	43.35	15.3	9,454	0.16%
2023/05/03	14	42.95	14	43.18	43.25	0	9,619	0.00%
2023/05/02	8.2	43.29	4.1	43.32	43.30	4.1	9,763	0.04%
2023/04/28	10.2	43.26	12	43.12	43.10	-1.8	9,993	-0.02%
2023/04/27	22.4	43.04	24	43.07	43.10	-1.6	9,991	-0.02%
2023/04/26	7.6	41.87	22	41.99	42.30	-14.4	9,950	-0.14%
2023/04/25	12.7	41.70	8.6	42.02	41.55	4.1	9,987	0.04%
2023/04/24	54.6	42.00	5	42.12	41.75	49.6	10,012	0.50%
2023/04/21	52.3	43.58	45	43.49	43.00	7.3	9,978	0.07%
2023/04/20	12.1	43.64	14	43.78	43.70	-1.9	10,046	-0.02%
2023/04/19	31.3	44.00	11	44.11	43.80	20.3	10,141	0.20%
2023/04/18	45.6	44.94	35	44.96	44.60	10.6	10,097	0.10%
2023/04/17	34.8	44.42	18.1	44.34	44.55	16.7	10,034	0.17%
2023/04/14	7.6	44.13	5.1	44.02	44.10	2.5	9,992	0.02%
2023/04/13	32.5	43.96	24.5	43.93	44.00	8	9,974	0.08%
2023/04/12	56	46.64	9.1	46.37	46.35	46.9	9,686	0.48%
2023/04/11	4.5	46.86	14	46.91	46.85	-9.5	9,416	-0.10%
2023/04/10	3.2	46.90	55.7	46.76	46.90	-52.5	9,359	-0.56%
2023/04/07	7.6	46.49	9	46.53	46.40	-1.4	9,218	-0.02%
2023/04/06	6	46.15	11.2	46.11	46.20	-5.1	9,176	-0.06%
2023/03/31	9.4	46.56	13.2	46.69	46.35	-3.7	9,230	-0.04%
2023/03/30	11.1	46.42	29.4	46.36	46.30	-18.2	9,245	-0.20%
2023/03/29	2	45.80	7	45.78	45.80	-5	9,134	-0.05%
2023/03/28	7	45.71	12.7	45.60	45.55	-5.7	9,237	-0.06%
2023/03/27	3	45.62	14.6	45.90	45.95	-11.6	9,255	-0.13%
2023/03/24	10.4	45.79	16	45.64	45.65	-5.6	9,358	-0.06%
2023/03/23	15.7	44.82	8	44.71	44.70	7.7	9,205	0.08%
2023/03/22	2	45.10	21	45.13	45.10	-19	9,177	-0.21%
2023/03/21	4.3	44.71	9.1	44.81	44.90	-4.8	9,177	-0.05%
2023/03/20	1.5	44.24	8.3	43.84	44.30	-6.8	9,303	-0.07%
2023/03/17	13.2	43.35	1	43.65	43.30	12.2	9,522	0.13%
2023/03/16	21.6	43.38	24	43.18	43.10	-2.4	9,527	-0.03%
2023/03/15	12.1	44.49	3	44.25	44.20	9.1	9,696	0.09%
2023/03/14	12.5	44.61	6.2	44.64	44.50	6.3	9,815	0.06%
2023/03/13	25	44.83	24	44.82	45.15	1	9,884	0.01%
2023/03/10	52.2	45.57	12.3	45.45	45.25	39.9	10,005	0.40%
2023/03/09	49	46.89	5	47.02	46.50	44	10,078	0.44%
2023/03/08	19	46.87	23	46.98	47.00	-4	10,252	-0.04%
2023/03/07	15	46.72	31	46.88	46.90	-16	10,272	-0.16%
2023/03/06	61.1	46.11	29.1	46.11	46.10	32	10,195	0.31%
2023/03/03	19	46.79	33.8	46.80	46.75	-14.7	10,145	-0.15%
2023/03/02	5.4	46.29	44	46.21	46.45	-38.6	10,170	-0.38%
2023/03/01	16.2	45.79	12.2	45.91	46.00	4	10,181	0.04%
2023/02/24	15.2	45.71	5	45.76	45.60	10.2	10,192	0.10%
2023/02/23	31	45.93	0	0.00	45.90	31	10,187	0.30%
2023/02/22	5.1	45.63	4	45.93	45.95	1.1	10,395	0.01%
2023/02/21	21.3	46.49	19	46.30	46.20	2.3	10,715	0.02%
2023/02/20	24.1	46.74	6	46.73	46.65	18.1	10,972	0.16%
2023/02/17	8.3	46.55	5.1	46.51	46.60	3.2	11,200	0.03%
2023/02/16	10.6	46.31	16.3	46.38	46.40	-5.6	11,429	-0.05%
2023/02/15	9.2	45.77	1.2	45.92	45.80	8	12,011	0.07%
2023/02/14	4.2	45.72	7	45.90	45.85	-2.9	12,177	-0.02%
2023/02/13	4.1	45.48	7	45.59	45.40	-3	12,395	-0.02%
2023/02/10	3.2	45.39	4	45.75	45.70	-0.8	12,674	-0.01%
2023/02/09	20.1	45.94	1	46.20	45.70	19.1	12,975	0.15%
2023/02/08	3.1	46.20	22	46.14	46.30	-19	13,052	-0.15%
2023/02/07	16.5	45.78	14	45.78	45.70	2.5	13,138	0.02%
2023/02/06	27	46.07	28.2	46.15	46.30	-1.2	13,099	-0.01%
2023/02/03	32.2	46.88	21	46.89	46.75	11.2	13,014	0.09%
2023/02/02	34	46.69	11	46.62	46.75	23	13,041	0.18%
2023/02/01	11.3	46.30	31	46.16	46.55	-19.7	12,888	-0.15%
2023/01/31	53.1	45.49	31	45.55	45.55	22.1	12,883	0.17%
2023/01/30	15.5	44.87	52.1	45.11	45.10	-36.5	12,927	-0.28%
2023/01/17	4	44.20	15.1	44.12	44.25	-11.1	12,752	-0.09%
2023/01/16	6.6	43.78	29.1	43.91	44.00	-22.5	12,837	-0.18%
2023/01/13	24.9	43.59	4	43.59	43.50	20.9	12,890	0.16%
2023/01/12	12.3	43.91	14	44.11	44.10	-1.7	12,946	-0.01%
2023/01/11	42.4	44.08	32.1	43.96	44.00	10.3	12,957	0.08%
2023/01/10	35.4	44.49	27	44.60	44.70	8.4	12,793	0.07%
2023/01/09	36.1	44.46	52.4	44.81	45.10	-16.4	12,780	-0.13%
2023/01/06	23.4	44.02	38.4	44.04	44.30	-15	12,731	-0.12%
2023/01/05	48.1	44.90	4	44.83	44.70	44.1	12,835	0.34%
2023/01/04	23.8	45.37	20.1	45.48	45.35	3.7	12,913	0.03%
2023/01/03	2	45.12	33.1	45.22	45.55	-31.1	13,039	-0.24%
2022/12/30	27.4	44.84	18	45.12	44.50	9.4	13,197	0.07%
2022/12/29	11.2	44.32	10	44.73	45.00	1.2	13,400	0.01%
2022/12/28	18	45.32	6.1	45.10	44.80	11.9	13,534	0.09%
2022/12/27	12	46.48	8.1	46.61	46.40	3.9	13,495	0.03%
2022/12/26	10.1	46.15	11	46.12	46.10	-0.9	13,538	-0.01%
2022/12/23	17.2	45.69	18.2	45.51	45.95	-0.9	13,646	-0.01%
2022/12/22	19.1	46.69	14	47.16	46.45	5.1	13,669	0.04%
2022/12/21	15	46.67	18	46.77	46.65	-3	13,819	-0.02%
2022/12/20	29.8	47.18	28	47.05	46.60	1.8	13,914	0.01%
2022/12/19	33	48.37	14.1	48.35	47.95	18.9	13,947	0.14%
2022/12/16	41	48.45	30.2	48.60	48.90	10.8	14,020	0.08%
2022/12/15	29	48.36	6.6	48.35	48.50	22.4	13,975	0.16%
2022/12/14	13.4	47.80	35.8	47.99	47.80	-22.4	14,194	-0.16%
2022/12/13	24.7	48.03	9	48.24	47.75	15.7	14,220	0.11%
2022/12/12	12.1	48.11	3	48.13	48.05	9.1	14,278	0.06%
2022/12/09	98	49.46	203	48.85	48.80	-105	14,409	-0.73%	大賣/鉅額交易
2022/12/08	7	49.24	17	49.29	49.40	-10	14,403	-0.07%
2022/12/07	76	50.22	50	50.10	49.10	26	14,834	0.18%
2022/12/06	32.3	51.29	28.4	51.02	51.10	3.9	14,662	0.03%
2022/12/05	14.2	51.31	23.4	51.31	51.30	-9.2	14,559	-0.06%
2022/12/02	109	51.08	107	50.60	51.10	2	14,565	0.01%	大買/大賣/
2022/12/01	7.3	50.34	82.2	50.39	50.10	-74.9	14,398	-0.52%
2022/11/30	4.1	49.62	39.1	49.45	49.55	-35.1	14,656	-0.24%
2022/11/29	3	48.43	8	48.67	48.45	-5	14,729	-0.03%
2022/11/28	8	48.43	13	48.36	48.50	-5	14,753	-0.03%
2022/11/25	1.3	48.07	24	48.27	48.05	-22.7	14,962	-0.15%
2022/11/24	9	48.24	55	48.50	48.35	-46	15,216	-0.30%
2022/11/23	16	48.11	6	48.18	48.05	10	15,817	0.06%
2022/11/22	41.2	47.71	8.6	47.87	47.80	32.6	16,376	0.20%
2022/11/21	12	48.22	135	48.02	48.20	-123	16,747	-0.73%	大賣/鉅額交易
2022/11/18	48.1	48.90	31	49.12	48.40	17.1	16,831	0.10%
2022/11/17	62.8	48.80	158.7	48.82	49.00	-95.9	16,712	-0.57%	大賣/
2022/11/16	58.4	47.47	60	47.67	48.15	-1.6	16,425	-0.01%
2022/11/15	53.6	47.79	74	47.87	48.00	-20.4	16,220	-0.13%
2022/11/14	86.5	47.58	16	47.48	47.40	70.5	16,185	0.44%
2022/11/11	416	48.24	99.3	48.26	47.95	316.7	16,145	1.96%	大買/鉅額交易
2022/11/10	76	46.44	31	46.23	46.20	45	16,227	0.28%
2022/11/09	41	46.22	38.3	46.12	46.05	2.7	16,358	0.02%
2022/11/08	42	45.43	39.7	45.51	45.10	2.3	16,292	0.01%
2022/11/07	43.6	45.04	21	45.09	44.80	22.6	16,260	0.14%
2022/11/04	10.4	45.54	3	45.88	46.00	7.4	16,184	0.05%
2022/11/03	5	45.35	40.2	45.47	46.15	-35.2	16,373	-0.21%
2022/11/02	3	44.85	8	44.85	44.95	-5	16,566	-0.03%
2022/11/01	49	44.17	10	44.01	44.40	39	17,113	0.23%
2022/10/31	7	43.56	42.7	43.47	43.70	-35.7	17,771	-0.20%
2022/10/28	10	42.62	3	42.75	42.10	7	17,980	0.04%
2022/10/27	6	42.37	31.4	42.66	42.85	-25.4	18,148	-0.14%
2022/10/26	47.3	41.96	14	41.70	41.35	33.3	18,045	0.18%
2022/10/25	26.5	43.34	5	43.36	43.15	21.5	17,911	0.12%
2022/10/24	7	44.18	32	44.55	43.80	-25	17,985	-0.14%
2022/10/21	13.2	43.45	11	43.69	43.25	2.2	17,961	0.01%
2022/10/20	32.6	43.27	19	43.50	43.50	13.6	17,999	0.08%
2022/10/19	18.1	44.79	15.7	44.99	44.15	2.5	17,937	0.01%
2022/10/18	22.2	45.33	17	45.20	45.35	5.2	17,953	0.03%
2022/10/17	20.1	43.13	11	43.75	44.80	9.1	18,047	0.05%
2022/10/14	10.1	45.01	25.4	45.04	44.80	-15.3	18,179	-0.08%
2022/10/13	44	43.96	18	44.38	43.20	26	18,510	0.14%
2022/10/12	8	44.58	36	44.49	45.00	-28	18,730	-0.15%
2022/10/11	39.9	43.71	17.1	44.18	43.30	22.8	18,873	0.12%
2022/10/07	35	46.76	15	46.68	46.35	20	19,401	0.10%
2022/10/06	43.1	46.79	30	46.69	46.50	13.1	19,774	0.07%
2022/10/05	10	46.33	10	46.54	46.55	0	19,665	0.00%
2022/10/04	2	45.10	25	45.34	45.70	-23	19,594	-0.12%
2022/10/03	7.1	44.51	3	44.52	44.25	4.1	19,639	0.02%
2022/09/30	19	44.06	36	44.98	45.20	-17	19,846	-0.09%
2022/09/29	19.4	44.56	21	44.72	44.40	-1.6	20,194	-0.01%
2022/09/28	45.3	44.98	19	45.43	43.80	26.3	20,476	0.13%
2022/09/27	11	45.98	16	46.20	46.75	-5	20,371	-0.02%
2022/09/26	27.3	46.02	56	45.60	45.25	-28.7	20,339	-0.14%
2022/09/23	17.2	47.36	20	47.87	47.30	-2.8	20,358	-0.01%
2022/09/22	10	46.99	23	47.20	47.60	-13	20,396	-0.06%
2022/09/21	66	46.98	12	47.39	46.90	54	20,453	0.26%
2022/09/20	11	48.39	10	48.47	48.50	1	20,344	0.00%
2022/09/19	7	48.47	14	48.53	48.45	-7	20,397	-0.03%
2022/09/16	54.3	48.20	13	48.30	48.25	41.3	20,579	0.20%
2022/09/15	68	49.03	23	48.86	48.60	45	20,553	0.22%
2022/09/14	139.9	48.82	33.9	49.08	49.15	106	20,633	0.51%	大買/鉅額交易
2022/09/13	27.9	50.85	14.1	51.12	50.50	13.8	20,251	0.07%
2022/09/12	14.5	52.23	23	52.04	51.60	-8.5	20,199	-0.04%
2022/09/08	10	51.39	24.1	51.37	51.40	-14.1	20,424	-0.07%
2022/09/07	12	50.03	6	50.10	50.20	6	20,598	0.03%
2022/09/06	53.4	50.91	26.2	50.86	50.30	27.2	20,848	0.13%
2022/09/05	21	51.30	9	51.72	51.70	12	20,563	0.06%
2022/09/02	6.2	50.69	7	51.00	50.50	-0.8	20,388	0.00%
2022/09/01	39.5	51.24	12	51.63	50.70	27.5	20,511	0.13%
2022/08/31	30.4	52.77	40	52.59	52.70	-9.6	20,509	-0.05%
2022/08/30	66.3	53.10	60	52.98	53.40	6.3	20,767	0.03%
2022/08/29	175.1	50.89	136	51.14	51.70	39.1	20,825	0.19%	大買/大賣/
2022/08/26	30.1	51.83	67.6	52.25	52.40	-37.5	20,422	-0.18%
2022/08/25	17.2	51.05	21.1	51.11	50.90	-3.9	20,349	-0.02%
2022/08/24	17.1	50.60	9	50.79	50.60	8.1	20,530	0.04%
2022/08/23	11.1	50.04	18	50.31	50.00	-6.9	20,487	-0.03%
2022/08/22	5.3	50.01	15.3	50.25	50.00	-10	20,561	-0.05%
2022/08/19	15	50.06	44	50.10	50.30	-29	20,739	-0.14%
2022/08/18	37.4	49.14	34	49.04	49.55	3.4	20,715	0.02%
2022/08/17	103.8	49.85	43	50.28	48.80	60.8	20,751	0.29%	大買/
2022/08/16	22	51.60	28.1	51.72	52.00	-6.1	20,481	-0.03%
2022/08/15	14.3	51.33	17	51.24	51.00	-2.7	20,407	-0.01%
2022/08/12	16.7	51.49	18.4	51.60	51.10	-1.7	20,771	-0.01%
2022/08/11	24.1	51.38	27.1	51.26	50.90	-3	21,178	-0.01%
2022/08/10	38	50.99	41.5	51.10	51.20	-3.5	21,436	-0.02%
2022/08/09	42.3	50.68	53.1	50.60	50.70	-10.8	21,796	-0.05%
2022/08/08	27.2	50.30	113.4	50.14	50.70	-86.2	22,056	-0.39%	大賣/
2022/08/05	78.3	49.26	113	49.53	49.15	-34.7	22,060	-0.16%	大賣/
2022/08/04	62	48.28	58	48.96	48.55	4	21,423	0.02%
2022/08/03	8	47.30	12	47.66	48.45	-4	21,273	-0.02%
2022/08/02	6.1	47.77	4	47.64	47.55	2.1	21,266	0.01%
2022/08/01	9	48.63	1	48.70	48.50	8	21,359	0.04%
2022/07/29	16.1	48.37	19.2	48.56	48.70	-3.1	21,701	-0.01%
2022/07/28	27.1	48.09	21	47.88	47.65	6.1	21,938	0.03%
2022/07/27	51	47.70	34	47.77	48.10	17	21,884	0.08%
2022/07/26	14.2	48.06	4.2	48.17	47.95	10.1	21,804	0.05%
2022/07/25	31.1	48.80	22	48.71	48.90	9.1	21,976	0.04%
2022/07/22	74	49.10	44	49.14	49.10	30	22,002	0.14%
2022/07/21	19.1	49.02	257.7	48.76	49.35	-238.6	22,092	-1.08%	大賣/鉅額交易
2022/07/20	220	50.12	110.7	49.81	49.70	109.3	22,151	0.49%	大買/大賣/鉅額交易
2022/07/19	166	49.75	104.1	49.61	49.65	62	21,948	0.28%	大買/大賣/
2022/07/18	141	48.85	175.4	49.08	48.80	-34.4	21,669	-0.16%	大買/大賣/
2022/07/15	65.4	48.17	106	48.35	48.50	-40.7	21,507	-0.19%	大賣/
2022/07/14	72	46.45	107.5	46.08	47.00	-35.5	21,021	-0.17%	大賣/
2022/07/13	7	43.98	11.1	44.11	44.15	-4.1	20,835	-0.02%
2022/07/12	22	43.28	8	42.56	42.55	14	20,926	0.07%
2022/07/11	8.2	44.19	11	44.22	43.90	-2.9	21,110	-0.01%
2022/07/08	14.2	44.10	20	44.22	44.20	-5.9	21,589	-0.03%
2022/07/07	38.3	42.31	75.1	42.98	43.80	-36.8	21,699	-0.17%
2022/07/06	39	42.52	41	43.15	41.95	-2	21,471	-0.01%
2022/07/05	32	41.69	22.1	42.13	41.75	10	21,434	0.05%
2022/07/04	68.1	41.31	25.2	41.37	41.10	42.9	21,513	0.20%
2022/07/01	48	41.85	19	41.99	41.00	29	21,857	0.13%
2022/06/30	14	43.39	3	43.32	43.40	11	21,931	0.05%
2022/06/29	22.2	44.07	13	44.21	44.55	9.2	22,013	0.04%
2022/06/28	19.2	45.20	8	45.18	45.00	11.2	22,163	0.05%
2022/06/27	5	46.71	52	46.72	46.50	-47	22,719	-0.21%
2022/06/24	32	46.69	29	46.55	46.20	3	23,509	0.01%
2022/06/23	19	44.92	25	45.16	45.25	-6	23,990	-0.03%
2022/06/22	30.2	44.37	17.1	44.42	44.60	13.2	24,797	0.05%
2022/06/21	15.1	45.70	13.2	45.74	46.20	1.9	25,328	0.01%
2022/06/20	6.1	45.13	53.2	45.03	44.45	-47.2	25,835	-0.18%
2022/06/17	96.2	46.00	22	45.98	45.90	74.2	26,249	0.28%
2022/06/16	50.2	48.38	60	48.42	47.60	-9.8	26,095	-0.04%
2022/06/15	60	48.74	68.2	48.83	48.25	-8.2	26,077	-0.03%
2022/06/14	51	47.60	40	47.80	48.15	11	25,788	0.04%
2022/06/13	17	47.21	32.4	47.03	47.35	-15.4	25,599	-0.06%
2022/06/10	26	47.99	22.1	48.12	47.90	3.9	25,651	0.02%
2022/06/09	59.2	48.26	8	48.59	47.90	51.2	25,693	0.20%
2022/06/08	96.4	49.92	71.3	49.30	49.10	25.1	25,438	0.10%
2022/06/07	117	49.62	125	49.64	49.65	-8	24,948	-0.03%	大買/大賣/
2022/06/06	19	48.19	5	48.38	48.15	14	24,371	0.06%
2022/06/02	38.1	48.78	44.1	48.82	48.55	-6	24,363	-0.02%
2022/06/01	27	48.36	29.2	48.25	48.40	-2.2	24,200	-0.01%
2022/05/31	29	47.61	27.3	47.57	47.40	1.7	23,990	0.01%
2022/05/30	38	47.98	41.2	48.02	47.50	-3.2	24,182	-0.01%
2022/05/27	46.3	47.54	33	47.66	47.30	13.3	24,116	0.06%
2022/05/26	84.2	48.76	102.7	48.21	48.00	-18.5	24,115	-0.08%	大賣/
2022/05/25	89	48.58	109	48.55	48.60	-20	24,260	-0.08%	大賣/
2022/05/24	187	48.66	178	48.73	47.95	9	24,349	0.04%	大買/大賣/
2022/05/23	73	48.76	83	48.73	48.05	-10	24,164	-0.04%
2022/05/20	233	49.04	221	48.84	48.80	12	24,409	0.05%	大買/大賣/
2022/05/19	235	48.00	280.8	48.25	49.00	-45.8	24,298	-0.19%	大買/大賣/
2022/05/18	204.3	48.05	225.7	47.93	48.05	-21.4	24,273	-0.09%	大買/大賣/
2022/05/17	286.5	47.07	312.2	47.11	47.35	-25.7	25,201	-0.10%	大買/大賣/
2022/05/16	81	45.33	68.6	45.62	45.40	12.4	25,278	0.05%
2022/05/13	45	44.53	102.2	44.40	45.10	-57.2	25,197	-0.23%	大賣/
2022/05/12	15	41.29	8	41.86	41.00	7	24,680	0.03%
2022/05/11	7.5	41.69	7	41.76	42.35	0.5	24,631	0.00%
2022/05/10	8	41.51	13	41.72	42.30	-5	24,503	-0.02%
2022/05/09	31.3	42.11	13.9	42.14	41.70	17.4	24,486	0.07%
2022/05/06	70.6	43.37	64	43.15	43.10	6.6	24,368	0.03%
2022/05/05	79.3	46.46	82.2	46.12	45.50	-2.9	23,989	-0.01%
2022/05/04	10	46.20	3.3	46.35	46.25	6.8	23,651	0.03%
2022/05/03	6.1	46.18	6	46.19	46.30	0.1	23,697	0.00%
2022/04/29	26	46.44	31.9	46.67	45.85	-5.9	23,688	-0.02%
2022/04/28	28	45.43	21.2	45.30	45.10	6.8	23,486	0.03%
2022/04/27	24.1	45.29	11	45.63	45.90	13.1	23,427	0.06%
2022/04/26	58.1	46.35	43	46.47	46.65	15	23,361	0.06%
2022/04/25	30.1	45.06	35.2	45.33	44.55	-5.1	23,161	-0.02%
2022/04/22	35.4	47.09	34	47.23	47.55	1.4	23,125	0.01%
2022/04/21	26	47.70	22	47.77	48.00	4	23,063	0.02%
2022/04/20	48.3	47.67	43	47.60	47.35	5.3	22,897	0.02%
2022/04/19	101.7	48.15	90	48.01	47.55	11.7	22,739	0.05%	大買/
2022/04/18	7.1	46.52	24.1	47.00	46.70	-16.9	22,448	-0.08%
2022/04/15	47.1	47.05	24.2	47.03	47.05	23	22,259	0.10%
2022/04/14	85.2	47.59	111.3	47.73	48.00	-26.1	22,132	-0.12%	大賣/
2022/04/13	51	45.88	17	45.61	46.15	34	21,664	0.16%
2022/04/12	24	44.49	18	44.57	44.15	6	21,756	0.03%
2022/04/11	44.2	44.72	42.1	44.55	44.35	2.1	21,667	0.01%
2022/04/08	47	46.76	29	46.72	46.65	18	21,313	0.08%
2022/04/07	55.8	46.96	28.3	47.43	45.90	27.5	21,147	0.13%
2022/04/06	42.1	49.01	48.2	49.05	49.15	-6.1	20,803	-0.03%
2022/04/01	41.2	48.46	47	48.13	48.45	-5.8	20,605	-0.03%
2022/03/31	31.6	48.85	52	48.84	48.30	-20.4	20,442	-0.10%
2022/03/30	109.2	49.48	131.3	49.23	49.50	-22	20,275	-0.11%	大買/大賣/
2022/03/29	148	50.54	137.3	50.51	49.95	10.8	19,787	0.05%	大買/大賣/
2022/03/28	106.6	52.37	78.5	52.24	52.80	28.1	19,013	0.15%	大買/
2022/03/25	121.5	51.60	255.5	52.12	53.00	-134	18,276	-0.73%	大買/大賣/鉅額交易
2022/03/24	124.5	50.20	142.1	50.47	51.00	-17.5	17,250	-0.10%	大買/大賣/
2022/03/23	42.6	49.27	171.5	49.25	49.40	-128.9	16,494	-0.78%	大賣/鉅額交易
2022/03/22	62.1	48.14	96.4	48.16	48.35	-34.3	16,024	-0.21%
2022/03/21	22.2	46.85	13	46.72	46.40	9.2	15,591	0.06%
2022/03/18	36.4	46.43	66.5	46.22	46.60	-30.1	15,570	-0.19%
2022/03/17	14.8	44.53	27.1	44.86	44.80	-12.3	15,254	-0.08%
2022/03/16	9	43.85	6	43.99	43.50	3	15,193	0.02%
2022/03/15	34.1	43.87	8.2	43.67	43.35	25.9	15,253	0.17%
2022/03/14	27	45.27	22.2	44.97	45.00	4.8	15,205	0.03%
2022/03/11	10.3	43.70	1	43.70	43.50	9.3	15,309	0.06%
2022/03/10	1.6	44.29	10.1	44.41	44.10	-8.4	15,528	-0.05%
2022/03/09	10	43.34	10	43.24	43.40	0	15,466	0.00%
2022/03/08	21.5	43.59	8.2	44.05	43.35	13.3	15,382	0.09%
2022/03/07	13.4	44.83	15.7	44.56	44.60	-2.3	15,351	-0.01%
2022/03/04	30.5	46.55	10	46.76	46.50	20.5	15,270	0.13%
2022/03/03	23.5	46.64	8.1	46.81	46.70	15.4	15,290	0.10%
2022/03/02	15.5	47.57	13.1	47.69	47.80	2.4	15,107	0.02%
2022/03/01	71	48.35	23.5	48.54	48.35	47.5	15,086	0.31%
2022/02/25	33.6	47.71	41.5	47.96	47.85	-7.9	14,877	-0.05%
2022/02/24	8.5	46.85	56	46.22	46.00	-47.5	14,762	-0.32%
2022/02/23	38.9	48.08	47	47.93	47.90	-8.1	14,602	-0.06%
2022/02/22	29.1	48.08	60.2	47.89	48.40	-31.2	15,422	-0.20%
2022/02/21	52.1	48.05	32.2	48.32	47.95	19.9	15,664	0.13%
2022/02/18	168	48.54	206	48.10	48.65	-38	15,319	-0.25%	大買/大賣/
2022/02/17	165.2	47.97	183.6	48.25	47.90	-18.4	14,747	-0.12%	大買/大賣/
2022/02/16	112.7	46.44	162.6	46.26	46.70	-49.9	13,427	-0.37%	大買/大賣/
2022/02/15	12.5	45.65	58.4	45.55	45.45	-45.9	12,791	-0.36%
2022/02/14	8	43.59	4	43.85	44.00	4	12,458	0.03%
2022/02/11	6.1	44.57	14	44.63	44.50	-7.9	12,431	-0.06%
2022/02/10	14	44.26	17.1	44.28	44.60	-3.1	12,459	-0.02%
2022/02/09	8.2	44.62	20.1	44.64	44.60	-11.9	12,543	-0.09%
2022/02/08	9	43.96	11	43.99	44.00	-2	12,701	-0.02%
2022/02/07	5	42.50	8	42.71	43.25	-3	12,787	-0.02%
2022/01/26	8	42.10	1	42.10	42.00	7	12,923	0.05%
2022/01/25	13.6	42.36	20	42.37	42.10	-6.5	13,327	-0.05%
2022/01/24	86	42.92	10.4	43.40	43.40	75.6	13,863	0.55%
2022/01/21	14	44.06	81	43.89	43.60	-67	14,032	-0.48%
2022/01/20	10.1	44.32	17.4	44.32	44.45	-7.3	14,260	-0.05%
2022/01/19	6.6	43.95	20.8	44.02	44.20	-14.1	14,269	-0.10%
2022/01/18	15.2	44.03	19	43.91	43.70	-3.8	14,060	-0.03%
2022/01/17	12.1	43.59	35	43.55	43.85	-22.9	13,939	-0.16%
2022/01/14	13.1	41.45	6	41.34	42.20	7.1	13,773	0.05%
2022/01/13	34.1	42.11	0	0.00	42.05	34.1	13,800	0.25%
2022/01/12	66	42.15	23	42.35	42.50	43	13,905	0.31%
2022/01/11	3	41.80	5	42.19	42.35	-2	13,926	-0.01%
2022/01/10	4	42.20	0	0.00	42.20	4	13,849	0.03%
2022/01/07	6	42.18	1	42.10	42.10	5	13,890	0.04%
2022/01/06	1	42.85	9	43.17	43.10	-8	13,746	-0.06%
2022/01/05	30.3	43.64	22	43.75	42.95	8.3	13,642	0.06%
2022/01/04	4	44.40	25	44.06	44.40	-21	13,201	-0.16%
2022/01/03	3	43.77	22	43.80	43.80	-19	13,172	-0.14%
2021/12/30	8.1	43.49	16.7	43.51	43.75	-8.6	13,168	-0.07%
2021/12/29	8.1	43.66	24	43.61	43.65	-15.9	13,182	-0.12%
2021/12/28	5	44.11	22	44.12	44.00	-17	13,113	-0.13%
2021/12/27	17.1	44.24	34.2	44.16	44.10	-17.1	13,067	-0.13%
2021/12/24	4	43.78	9.1	43.92	43.90	-5.1	13,070	-0.04%
2021/12/23	11.3	43.95	33.1	43.96	44.05	-21.9	12,935	-0.17%
2021/12/22	8.1	43.42	48.5	43.56	43.55	-40.4	12,839	-0.31%
2021/12/21	0	0.00	6	43.21	43.15	-6	12,789	-0.05%
2021/12/20	16	42.84	34	42.99	43.00	-18	12,758	-0.14%
2021/12/17	37.3	42.83	17	43.11	42.65	20.3	12,765	0.16%
2021/12/16	15	42.96	40.3	43.05	43.10	-25.3	12,755	-0.20%
2021/12/15	9	42.22	1	42.10	42.10	8	12,635	0.06%
2021/12/14	11	42.43	57.5	42.49	42.55	-46.5	12,576	-0.37%
2021/12/13	5.1	41.72	10	41.70	41.70	-4.9	12,424	-0.04%
2021/12/10	12	41.81	20	41.81	41.70	-8	12,603	-0.06%
2021/12/09	24	42.76	17.2	43.06	42.45	6.8	12,557	0.05%
2021/12/08	9	42.49	11	42.55	42.50	-2	12,551	-0.02%
2021/12/07	30.4	43.04	10.3	43.00	42.50	20.2	12,431	0.16%
2021/12/06	23.3	42.38	42	42.42	42.90	-18.8	12,114	-0.15%
2021/12/03	6.1	41.22	7	41.28	41.20	-0.9	11,940	-0.01%
2021/12/02	8	41.05	9	40.87	40.55	-1	11,955	-0.01%
2021/12/01	8	41.17	13	41.02	41.20	-5	11,916	-0.04%
2021/11/30	19.1	41.99	14	42.06	41.60	5.1	11,766	0.04%
2021/11/29	37.2	40.78	8.5	40.54	41.05	28.7	11,702	0.24%
2021/11/26	17	41.28	26	41.65	41.00	-9	11,609	-0.08%
2021/11/25	8.2	42.11	24	42.22	42.00	-15.8	11,541	-0.14%
2021/11/24	10	42.06	5	41.91	42.30	5	11,748	0.04%
2021/11/23	43.1	42.29	34	42.21	42.00	9.1	11,658	0.08%
2021/11/22	34	43.44	30	43.59	43.30	4	11,460	0.03%
2021/11/19	241.1	44.56	212	44.14	43.00	29.1	11,343	0.26%	大買/大賣/
2021/11/18	69	43.78	136	43.32	43.80	-67	10,405	-0.64%	大賣/
2021/11/17	16	41.46	7.1	41.63	41.50	8.9	9,757	0.09%
2021/11/16	25.1	41.87	2	41.50	41.60	23.1	9,756	0.24%
2021/11/15	17	42.01	52.5	42.11	42.10	-35.5	9,725	-0.37%
2021/11/12	49	41.14	39	41.46	41.25	10	9,675	0.10%
2021/11/11	64.2	41.73	9	41.76	41.30	55.2	9,614	0.57%
2021/11/10	8	41.69	23	41.97	42.05	-15	9,626	-0.16%
2021/11/09	12	41.60	30	41.68	41.50	-18	9,789	-0.18%
2021/11/08	28	41.65	26	41.80	41.40	2	9,746	0.02%
2021/11/05	64.1	41.91	71	41.96	41.80	-6.9	9,736	-0.07%
2021/11/04	30.1	41.01	19	41.03	40.70	11.1	9,607	0.12%
2021/11/03	21.3	40.97	37	41.08	40.95	-15.7	9,615	-0.16%
2021/11/02	78.2	41.76	56.4	41.17	40.40	21.8	9,872	0.22%
2021/11/01	156.2	42.18	156.3	42.07	42.40	-0.1	9,574	0.00%	大買/大賣/
2021/10/29	20	40.57	39.4	40.74	40.35	-19.4	9,222	-0.21%
2021/10/28	43	40.25	37.5	40.11	40.15	5.5	9,320	0.06%
2021/10/27	12.5	39.49	80	39.23	39.60	-67.5	9,083	-0.74%
2021/10/26	5	38.69	8	38.83	38.65	-3	9,218	-0.03%
2021/10/25	15	38.39	6	38.52	38.55	9	9,381	0.10%
2021/10/22	6	38.44	16	38.63	38.75	-10	9,785	-0.10%
2021/10/21	30	38.43	53	38.72	37.60	-23	10,483	-0.22%
2021/10/20	103	38.45	54.1	38.74	38.70	48.9	10,465	0.47%	大買/
2021/10/19	1	37.90	18.1	37.79	37.85	-17.1	10,656	-0.16%
2021/10/18	10	37.27	8	37.51	37.05	2	10,778	0.02%
2021/10/15	11.1	37.30	14	37.46	37.15	-2.9	11,089	-0.03%
2021/10/14	0.2	36.75	11.1	36.19	36.05	-10.9	11,338	-0.10%
2021/10/13	10	36.08	2	36.55	36.05	8	11,732	0.07%
2021/10/12	7.1	36.89	12	37.17	37.10	-4.9	12,069	-0.04%
2021/10/08	6	37.46	8	37.65	37.60	-2	13,040	-0.02%
2021/10/07	2	37.10	0	0.00	37.05	2	14,988	0.01%
2021/10/06	2.1	36.76	6	36.77	36.35	-3.9	17,470	-0.02%
2021/10/05	4.3	35.66	8	35.76	35.90	-3.7	17,701	-0.02%
2021/10/04	1.2	35.73	4.7	35.83	35.70	-3.5	18,027	-0.02%
2021/10/01	22.1	35.59	11.5	35.79	35.55	10.6	18,639	0.06%
2021/09/30	0	0.00	14	37.09	37.30	-14	18,795	-0.07%
2021/09/29	11.1	36.53	7	36.75	36.30	4.1	19,035	0.02%
2021/09/28	26	37.82	1	37.65	37.60	25	19,216	0.13%
2021/09/27	2	38.20	17	38.20	38.20	-15	19,269	-0.08%
2021/09/24	7	38.39	2	38.33	38.45	5	19,406	0.03%
2021/09/23	1	37.90	14	37.43	37.70	-13	19,386	-0.07%
2021/09/22	5	37.90	3	37.88	37.85	2	19,350	0.01%
2021/09/17	0	0.00	59.2	37.76	38.50	-59.2	19,355	-0.31%
2021/09/16	19	37.14	20	37.33	37.55	-1	19,464	-0.01%
2021/09/15	77.4	37.62	61	37.84	37.20	16.4	19,804	0.08%
2021/09/14	5	38.43	7	38.51	38.35	-2	20,330	-0.01%
2021/09/13	37.1	38.35	0.1	38.75	38.25	37.1	20,398	0.18%
2021/09/10	2	39.10	1	39.00	39.35	1	20,461	0.00%
2021/09/09	59.1	39.14	66.7	39.11	38.95	-7.7	20,679	-0.04%
2021/09/08	31.2	38.75	4.1	38.76	38.25	27.1	20,966	0.13%
2021/09/07	22	39.39	18	39.76	39.10	4	21,266	0.02%
2021/09/06	12.1	40.23	3	40.70	39.80	9.1	21,286	0.04%
2021/09/03	3.1	40.34	9	40.53	40.65	-6	21,312	-0.03%
2021/09/02	36.2	40.57	8	40.89	40.05	28.2	21,443	0.13%
2021/09/01	14.1	40.79	13	41.06	41.00	1.1	21,357	0.00%
2021/08/31	13	40.95	4	41.04	40.95	9	21,313	0.04%
2021/08/30	59	41.25	42	41.09	40.70	17	21,312	0.08%
2021/08/27	1	40.55	6	40.05	40.20	-5	21,016	-0.02%
2021/08/26	22.1	40.35	1	40.20	40.25	21.1	21,064	0.10%
2021/08/25	9	40.73	5	40.80	40.60	4	21,121	0.02%
2021/08/24	11	40.96	12.1	41.09	40.40	-1.1	21,209	-0.01%
2021/08/23	3.1	40.30	28	39.80	40.35	-24.9	21,053	-0.12%
2021/08/20	22.1	38.85	5.6	38.71	38.65	16.5	21,040	0.08%
2021/08/19	2.2	39.66	10.9	39.29	38.75	-8.7	21,090	-0.04%
2021/08/18	15.2	39.05	17	39.38	39.60	-1.8	21,120	-0.01%
2021/08/17	4.3	39.18	7	39.31	38.55	-2.7	21,189	-0.01%
2021/08/16	7	38.92	17.6	38.79	38.95	-10.6	21,197	-0.05%
2021/08/13	28.2	39.34	10	39.70	38.65	18.2	21,055	0.09%
2021/08/12	7.1	40.70	43	40.82	40.65	-35.9	20,844	-0.17%
2021/08/11	13.4	41.08	12	41.33	40.75	1.4	20,838	0.01%
2021/08/10	43.7	41.58	24	41.43	41.20	19.7	20,749	0.09%
2021/08/09	17	42.77	0	0.00	42.60	17	20,644	0.08%
2021/08/06	39.2	43.55	62.6	43.23	43.65	-23.4	20,597	-0.11%
2021/08/05	53.2	42.31	26.1	42.52	42.20	27.1	20,379	0.13%
2021/08/04	33.4	41.85	38	42.08	42.20	-4.6	20,574	-0.02%
2021/08/03	54.8	41.98	20.1	42.57	42.20	34.7	20,494	0.17%
2021/08/02	8.6	42.71	9	42.82	42.70	-0.4	20,214	0.00%
2021/07/30	56	43.30	40.7	43.15	42.80	15.3	20,256	0.08%
2021/07/29	27	44.61	35	44.33	44.50	-8	20,281	-0.04%
2021/07/28	38.7	43.93	76	44.56	44.75	-37.3	20,369	-0.18%
2021/07/27	153.4	46.09	149	46.08	46.10	4.4	20,172	0.02%	大買/大賣/
2021/07/26	31	44.41	73.7	44.55	44.70	-42.7	19,599	-0.22%
2021/07/23	151.3	44.43	47.8	44.62	44.30	103.5	19,708	0.53%	大買/鉅額交易
2021/07/22	22.1	44.40	18	44.55	44.60	4.1	19,745	0.02%
2021/07/21	56.6	44.52	63	44.55	43.70	-6.4	19,601	-0.03%
2021/07/20	52.7	44.79	90.4	44.87	44.50	-37.7	19,341	-0.19%
2021/07/19	92.2	46.18	83	46.54	45.80	9.2	19,070	0.05%
2021/07/16	102.4	46.31	87	46.39	46.55	15.4	18,811	0.08%	大買/
2021/07/15	235.7	46.52	110	46.75	46.30	125.7	18,528	0.68%	大買/大賣/鉅額交易
2021/07/14	319.1	46.84	238.8	47.11	45.75	80.4	17,675	0.45%	大買/大賣/
2021/07/13	191.7	46.28	248.1	46.45	45.95	-56.3	15,747	-0.36%	大買/大賣/
2021/07/12	22.4	43.36	24	43.27	43.10	-1.6	13,343	-0.01%
2021/07/09	19	42.77	21	42.92	42.80	-2	13,083	-0.02%
2021/07/08	19	42.28	41	41.84	43.00	-22	12,931	-0.17%
2021/07/07	29	42.54	18.3	42.52	42.30	10.7	12,486	0.09%
2021/07/06	25	42.61	20	42.73	42.65	5	12,380	0.04%
2021/07/05	12	43.45	36	43.52	43.30	-24	12,494	-0.19%
2021/07/02	8	42.83	34	42.78	42.70	-26	12,707	-0.20%
2021/07/01	6	42.33	8	42.31	42.10	-2	12,888	-0.02%
2021/06/30	6	42.04	4	42.15	42.00	2	12,782	0.02%
2021/06/29	7	41.91	4	42.13	41.80	3	12,819	0.02%
2021/06/28	5	41.93	7.1	42.11	42.15	-2.1	12,915	-0.02%
2021/06/25	16	42.14	21.1	42.23	42.00	-5.1	12,959	-0.04%
2021/06/24	33.1	42.49	15.3	42.43	42.25	17.8	12,962	0.14%
2021/06/23	98.1	42.69	132.4	42.66	43.40	-34.3	12,804	-0.27%	大賣/
2021/06/22	3	40.40	4	40.35	40.20	-1	12,204	-0.01%
2021/06/21	11.2	39.69	13.5	39.58	39.40	-2.3	12,196	-0.02%
2021/06/18	25.1	41.23	29	41.15	40.55	-3.9	12,106	-0.03%
2021/06/17	55.6	41.12	48	41.19	41.00	7.6	11,999	0.06%
2021/06/16	33.3	41.06	43	40.89	41.05	-9.7	11,813	-0.08%
2021/06/15	5	39.41	4	39.53	39.20	1	11,597	0.01%
2021/06/11	2	38.95	1.2	39.48	38.80	0.8	11,685	0.01%
2021/06/09	3	38.35	3	38.42	38.30	0	11,816	0.00%
2021/06/08	1	38.40	5	38.33	38.40	-4	12,095	-0.03%
2021/06/07	11	38.07	4	38.29	38.10	7	12,237	0.06%
2021/06/04	3	38.50	11.2	38.75	38.80	-8.2	12,263	-0.07%
2021/06/03	3	38.72	8	38.71	38.90	-5	12,386	-0.04%
2021/06/02	11.2	39.00	6	39.14	38.75	5.2	12,440	0.04%
2021/06/01	13	39.28	25.2	39.40	39.45	-12.2	12,471	-0.10%
2021/05/31	14	38.14	5	38.16	38.40	9	12,385	0.07%
2021/05/28	6.3	37.97	13	38.10	38.30	-6.7	12,391	-0.05%
2021/05/27	19	37.38	15	37.66	37.50	4	12,357	0.03%
2021/05/26	1	37.10	225	37.27	37.20	-224	12,288	-1.82%	大賣/鉅額交易
2021/05/25	10	36.68	24	36.97	36.70	-14	12,263	-0.11%
2021/05/24	15	34.72	49	35.33	35.40	-34	12,192	-0.28%
2021/05/21	22.1	35.16	54	35.22	35.00	-32	12,207	-0.26%
2021/05/20	5	35.23	12	35.14	35.45	-7	12,346	-0.06%
2021/05/19	14.1	35.12	23	35.23	35.20	-8.9	12,407	-0.07%
2021/05/18	33	34.48	56	35.23	35.60	-23	12,440	-0.18%
2021/05/17	60	32.07	40	32.86	33.25	20	12,492	0.16%
2021/05/14	23	35.06	18	35.16	34.70	5	12,504	0.04%
2021/05/13	12	33.95	22	33.73	34.70	-10	12,415	-0.08%
2021/05/12	53	34.64	27	34.65	33.60	26	12,209	0.21%
2021/05/11	84.1	37.36	10	36.81	36.40	74.1	11,932	0.62%
2021/05/10	28	38.97	7	39.05	38.85	21	11,839	0.18%
2021/05/07	105	39.19	41	38.74	39.65	64	11,902	0.54%	大買/
2021/05/06	97.1	38.33	187	37.90	37.60	-89.9	11,827	-0.76%	大賣/
2021/05/05	65.1	39.43	2	39.85	38.70	63.1	11,586	0.54%
2021/05/04	44.1	40.72	35	40.56	40.00	9.1	11,588	0.08%
2021/05/03	49.7	42.38	9	42.35	41.80	40.7	11,775	0.35%
2021/04/29	77	43.52	22	43.56	43.35	55	11,697	0.47%
2021/04/28	16.4	43.50	110	43.54	43.75	-93.6	11,604	-0.81%	大賣/
2021/04/27	4	42.73	15.3	42.74	42.50	-11.3	11,475	-0.10%
2021/04/26	38	42.44	26.6	42.55	42.45	11.4	11,519	0.10%
2021/04/23	5.1	42.25	22	42.30	42.40	-16.9	11,637	-0.15%
2021/04/22	55.2	42.58	17	42.59	42.00	38.2	12,120	0.31%
2021/04/21	44.1	42.91	14	42.94	42.75	30.1	12,731	0.24%
2021/04/20	17	43.13	19	43.07	43.20	-2	12,849	-0.02%
2021/04/19	19	42.79	42	42.87	42.75	-23	12,869	-0.18%
2021/04/16	8	42.52	3.2	42.57	42.50	4.8	12,819	0.04%
2021/04/15	10	42.33	4	42.36	42.50	6	12,960	0.05%
2021/04/14	31.7	42.03	18	42.22	42.10	13.7	13,048	0.10%
2021/04/13	36	43.05	25.6	43.07	42.75	10.4	13,219	0.08%
2021/04/12	8.2	43.48	5.4	43.34	43.30	2.8	13,260	0.02%
2021/04/09	46	44.13	17	44.15	43.80	29	13,368	0.22%
2021/04/08	54	44.94	59.1	44.84	45.25	-5.1	13,092	-0.04%
2021/04/07	34	44.11	96.7	44.01	44.50	-62.7	12,668	-0.49%
2021/04/06	15	42.88	12	42.85	42.90	3	12,494	0.02%
2021/04/01	6	42.82	7	42.83	42.70	-1	12,548	-0.01%
2021/03/31	17.1	42.87	10	42.83	42.90	7.1	12,519	0.06%
2021/03/30	9.1	43.27	3	43.03	43.15	6.1	12,456	0.05%
2021/03/29	128	43.67	61.2	43.65	43.50	66.8	12,466	0.54%	大買/
2021/03/26	36.2	43.51	29	43.60	43.55	7.2	12,456	0.06%
2021/03/25	10	42.93	36	43.06	42.90	-26	12,374	-0.21%
2021/03/24	4	42.80	17	42.91	42.80	-13	12,387	-0.10%
2021/03/23	4.2	42.83	29	42.93	42.85	-24.8	12,546	-0.20%
2021/03/22	27	42.91	4	42.99	42.95	23	12,656	0.18%
2021/03/19	12	42.60	4	42.81	43.00	8	12,852	0.06%
2021/03/18	16	42.66	24	42.98	43.15	-8	12,934	-0.06%
2021/03/17	38.7	42.46	25	42.32	42.25	13.7	13,209	0.10%
2021/03/16	9	42.64	30.2	42.65	42.60	-21.2	13,565	-0.16%
2021/03/15	43	42.77	64	42.83	42.75	-21	13,882	-0.15%
2021/03/12	63.5	42.95	23	42.98	42.75	40.5	14,095	0.29%
2021/03/11	43	42.22	5	42.30	42.30	38	14,223	0.27%
2021/03/10	11.3	42.32	6	42.19	42.15	5.3	14,546	0.04%
2021/03/09	10	42.15	1	42.55	42.25	9	14,756	0.06%
2021/03/08	44.2	42.77	6	42.72	42.40	38.2	14,970	0.26%
2021/03/05	14.5	43.08	7	43.04	42.90	7.5	15,179	0.05%
2021/03/04	6.3	43.54	2	43.95	43.50	4.3	15,588	0.03%
2021/03/03	6.1	43.84	7	44.05	43.90	-0.9	16,233	-0.01%
2021/03/02	1	44.15	11	44.20	43.60	-10	16,666	-0.06%
2021/02/26	10.1	43.83	1	44.10	44.10	9.1	16,977	0.05%
2021/02/25	3	44.43	7	44.28	44.30	-4	17,426	-0.02%
2021/02/24	2	44.08	6	44.23	44.05	-4	17,573	-0.02%
2021/02/23	5	44.96	17	44.84	44.75	-12	17,586	-0.07%
2021/02/22	4	45.10	30	45.10	45.00	-26	17,692	-0.15%
2021/02/19	11	44.02	28	43.99	44.35	-17	17,644	-0.10%
2021/02/18	13	44.21	29	44.01	43.95	-16	17,771	-0.09%
2021/02/17	7	43.81	13	43.95	43.85	-6	17,898	-0.03%
2021/02/05	11	43.31	38	43.26	43.40	-27	17,998	-0.15%
2021/02/04	6	42.17	5	42.24	42.15	1	18,487	0.01%
2021/02/03	9	42.04	4	42.10	41.95	5	18,648	0.03%
2021/02/02	7	42.04	7	42.11	42.00	0	18,874	0.00%
2021/02/01	17	41.90	36	41.66	41.90	-19	19,014	-0.10%
2021/01/29	26.2	42.85	10	42.81	42.45	16.2	19,199	0.08%
2021/01/28	15	43.20	7	43.11	43.15	8	19,193	0.04%
2021/01/27	16	43.71	5	43.86	43.80	11	19,271	0.06%
2021/01/26	16.2	44.36	13	44.57	43.75	3.2	19,254	0.02%
2021/01/25	41	45.06	51	45.12	44.95	-10	19,103	-0.05%
2021/01/22	10	43.80	40	43.63	44.15	-30	18,774	-0.16%
2021/01/21	27.1	42.99	19	43.10	42.70	8.1	18,754	0.04%
2021/01/20	30	43.00	16	42.81	42.65	14	18,800	0.07%
2021/01/19	13	44.10	9	43.99	43.75	4	18,607	0.02%
2021/01/18	38	43.94	24	44.05	44.15	14	18,593	0.08%
2021/01/15	112.8	45.62	34	45.37	44.80	78.8	18,601	0.42%	大買/
2021/01/14	74.2	46.54	56	46.37	46.70	18.2	18,293	0.10%
2021/01/13	5	44.86	14	44.84	44.90	-9	17,949	-0.05%
2021/01/12	6	44.41	27	43.93	43.85	-21	18,092	-0.12%
2021/01/11	18	44.87	6	44.84	44.90	12	18,612	0.06%
2021/01/08	26	44.77	34	44.79	44.75	-8	18,733	-0.04%
2021/01/07	13	44.51	8	44.58	44.40	5	18,611	0.03%
2021/01/06	66	45.21	69	44.73	44.50	-3	18,624	-0.02%
2021/01/05	32	44.96	147.1	44.92	44.95	-115.1	18,417	-0.62%	大賣/鉅額交易
2021/01/04	30	44.23	76	44.49	44.60	-46	18,456	-0.25%
2020/12/31	20	43.57	21	43.68	43.50	-1	18,705	-0.01%
2020/12/30	32.1	43.48	32	43.43	43.50	0.1	18,822	0.00%
2020/12/29	87	43.46	71	43.24	43.15	16	19,498	0.08%
2020/12/28	32	43.77	40	43.99	43.70	-8	19,815	-0.04%
2020/12/25	30	43.76	1	43.80	43.75	29	19,983	0.15%
2020/12/24	26	43.93	54	43.77	43.75	-28	20,069	-0.14%
2020/12/23	47	43.24	32	43.15	43.20	15	20,155	0.07%
2020/12/22	29	43.77	16	43.56	43.15	13	20,428	0.06%
2020/12/21	37.1	43.80	34	43.51	43.90	3.1	20,608	0.02%
2020/12/18	44	44.39	43	44.54	44.15	1	20,573	0.00%
2020/12/17	42	44.43	17.2	44.58	44.50	24.9	20,678	0.12%
2020/12/16	51.2	44.16	30	44.10	44.40	21.2	20,705	0.10%
2020/12/15	113	43.61	63	43.82	43.35	50	20,614	0.24%	大買/
2020/12/14	79	44.33	29	44.22	44.15	50	20,435	0.24%
2020/12/11	84.5	44.78	70	44.91	44.35	14.5	20,484	0.07%
2020/12/10	101	45.97	120	45.96	45.50	-19	20,316	-0.09%	大買/大賣/
2020/12/09	70	47.58	38	47.87	47.20	32	20,238	0.16%
2020/12/08	103	47.64	84.2	47.31	47.85	18.8	20,205	0.09%	大買/
2020/12/07	93	47.61	76	47.77	47.35	17	20,647	0.08%
2020/12/04	81.2	47.02	32	47.06	47.20	49.2	20,442	0.24%
2020/12/03	32	47.79	22	47.77	47.60	10	20,121	0.05%
2020/12/02	64	47.60	224	47.37	47.45	-160	20,090	-0.80%	大賣/鉅額交易
2020/12/01	33	47.72	158.3	48.16	48.20	-125.3	19,979	-0.63%	大賣/鉅額交易
2020/11/30	261.1	48.74	57	49.08	48.05	204.1	19,938	1.02%	大買/鉅額交易
2020/11/27	273	48.12	123	47.95	48.40	150	19,702	0.76%	大買/大賣/鉅額交易
2020/11/26	85	46.84	59	46.69	47.45	26	19,443	0.13%
2020/11/25	46.1	46.16	50.3	46.44	45.75	-4.2	19,207	-0.02%
2020/11/24	46.1	47.38	39	47.67	46.85	7.1	19,061	0.04%
2020/11/23	79	46.89	14	47.02	46.75	65	18,805	0.35%
2020/11/20	14	46.41	9	46.33	46.25	5	18,968	0.03%
2020/11/19	16	46.62	120	46.76	46.50	-104	19,129	-0.54%	大賣/鉅額交易
2020/11/18	158.1	46.53	214	46.44	46.35	-55.9	19,335	-0.29%	大買/大賣/
2020/11/17	16	47.26	22	47.17	46.65	-6	19,912	-0.03%
2020/11/16	34	47.04	30	47.26	46.80	4	20,442	0.02%
2020/11/13	60	46.54	50	46.47	46.70	10	20,731	0.05%
2020/11/12	170.3	47.15	128.2	47.16	46.90	42.1	20,835	0.20%	大買/大賣/
2020/11/11	40	45.95	18	45.84	45.85	22	20,461	0.11%
2020/11/10	42	45.42	70	44.98	44.90	-28	20,732	-0.14%
2020/11/09	18	45.40	12	45.40	45.25	6	21,800	0.03%
2020/11/06	51	45.84	60	45.81	45.30	-9	22,576	-0.04%
2020/11/05	7	43.98	38	44.53	44.70	-31	23,229	-0.13%
2020/11/04	27	43.54	4	43.85	43.80	23	24,048	0.10%
2020/11/03	40	43.85	4	43.89	43.75	36	24,687	0.15%
2020/11/02	2	43.00	8	42.98	43.25	-6	25,601	-0.02%
2020/10/30	18	44.04	2	44.43	43.55	16	27,081	0.06%
2020/10/29	29	44.31	77	43.99	44.55	-48	27,382	-0.18%
2020/10/28	21	44.71	14	44.51	44.55	7	27,423	0.03%
2020/10/27	7	45.56	22	45.60	45.60	-15	27,518	-0.05%
2020/10/26	104	45.96	107	46.06	45.70	-3	27,982	-0.01%	大買/大賣/
2020/10/23	114	46.54	112	46.67	46.45	2	28,080	0.01%	大買/大賣/
2020/10/22	292	46.70	128	46.70	47.00	164	28,204	0.58%	大買/大賣/鉅額交易
2020/10/21	67	47.06	128	46.59	46.35	-61	28,313	-0.22%	大賣/
2020/10/20	72.8	46.30	51.1	46.29	46.25	21.7	28,481	0.08%
2020/10/19	71	46.50	115	46.52	46.80	-44	28,705	-0.15%	大賣/
2020/10/16	22	44.69	16	44.21	43.60	6	28,456	0.02%
2020/10/15	6	45.48	8	45.63	45.10	-2	29,164	-0.01%
2020/10/14	21	45.56	6	45.51	45.05	15	29,634	0.05%
2020/10/13	24.1	45.35	39	45.15	45.70	-14.9	29,856	-0.05%
2020/10/12	25	46.21	11	46.02	45.30	14	30,054	0.05%
2020/10/08	46	45.88	103	46.36	46.30	-57	30,053	-0.19%	大賣/
2020/10/07	24	44.50	16	44.70	44.90	8	29,831	0.03%
2020/10/06	88	43.86	105	44.38	45.00	-17	29,996	-0.06%	大賣/
2020/10/05	23	42.55	31	42.56	42.90	-8	29,823	-0.03%
2020/09/30	28	40.64	9	40.71	40.75	19	29,671	0.06%
2020/09/29	18	41.55	5	41.66	41.55	13	29,783	0.04%
2020/09/28	36	41.76	11	41.66	41.85	25	30,098	0.08%
2020/09/25	48	41.67	47	41.70	41.15	1	30,399	0.00%
2020/09/24	36	43.34	12	43.45	43.05	24	30,492	0.08%
2020/09/23	5	45.55	28	45.32	45.00	-23	30,640	-0.08%
2020/09/22	16	46.03	19	45.87	45.70	-3	30,888	-0.01%
2020/09/21	4	47.05	121	46.77	47.25	-117	31,357	-0.37%	大賣/鉅額交易
2020/09/18	87	46.96	11	47.11	46.95	76	31,337	0.24%
2020/09/17	5	47.05	22	47.08	47.00	-17	31,523	-0.05%
2020/09/16	32	47.64	62	47.85	47.05	-30	31,661	-0.09%
2020/09/15	15	47.45	21	47.53	47.50	-6	31,599	-0.02%
2020/09/14	58	47.25	27	47.64	46.60	31	31,791	0.10%
2020/09/11	43	46.99	77	47.16	47.30	-34	32,083	-0.11%
2020/09/10	63	46.86	88	47.22	46.25	-25	32,395	-0.08%
2020/09/09	7	44.59	20	44.77	45.15	-13	31,771	-0.04%
2020/09/08	4	44.65	4	44.23	44.05	0	31,868	0.00%
2020/09/07	39.1	45.16	44	45.42	44.40	-4.9	32,136	-0.02%
2020/09/04	44	43.50	69.9	44.74	44.80	-25.9	32,370	-0.08%
2020/09/03	82	44.89	68	44.53	44.40	14	32,591	0.04%
2020/09/02	50	45.02	43	44.82	45.00	7	32,629	0.02%
2020/09/01	28	44.77	32	44.96	45.40	-4	32,858	-0.01%
2020/08/31	17	43.77	4	43.98	43.65	13	32,742	0.04%
2020/08/28	44	43.36	42	44.07	44.30	2	33,059	0.01%
2020/08/27	11	44.15	25	44.45	43.80	-14	33,321	-0.04%
2020/08/26	166	44.23	154	44.22	44.35	12	33,705	0.04%	大買/大賣/
2020/08/25	106	45.12	88	45.03	45.05	18	33,837	0.05%	大買/
2020/08/24	55	45.01	21	45.11	45.45	34	33,911	0.10%
2020/08/21	89	45.23	63	45.59	45.15	26	34,534	0.08%
2020/08/20	113	46.08	63	44.29	44.05	50	34,238	0.15%	大買/
2020/08/19	35	48.39	76	48.58	47.70	-41	33,907	-0.12%
2020/08/18	65	49.65	230	49.55	49.15	-165	33,793	-0.49%	大賣/鉅額交易
2020/08/17	44	50.21	51	50.39	50.20	-7	33,918	-0.02%
2020/08/14	138	50.21	90	49.94	50.50	48	34,313	0.14%	大買/
2020/08/13	212	51.11	285	49.98	49.25	-73	34,217	-0.21%	大買/大賣/
2020/08/12	391	53.04	132	53.43	53.10	259	33,525	0.77%	大買/大賣/鉅額交易
2020/08/11	85	52.48	182	52.47	52.50	-97	33,359	-0.29%	大賣/
2020/08/10	229.2	52.05	283	51.70	51.00	-53.8	33,122	-0.16%	大買/大賣/
2020/08/07	160	53.52	100	53.62	52.80	60	32,895	0.18%	大買/
2020/08/06	257	53.27	152	53.28	53.40	105	32,555	0.32%	大買/大賣/鉅額交易
2020/08/05	148	51.91	325	52.17	52.50	-177	32,338	-0.55%	大買/大賣/鉅額交易
2020/08/04	76	49.55	52	49.61	49.55	24	31,486	0.08%
2020/08/03	17	48.49	19	48.77	48.50	-2	31,569	-0.01%
2020/07/31	174	48.47	47	48.52	48.50	127	32,031	0.40%	大買/鉅額交易
2020/07/30	65	48.77	57	48.75	49.25	8	32,010	0.02%
2020/07/29	20	46.66	19	47.11	47.25	1	31,895	0.00%
2020/07/28	40.1	47.48	39	47.32	46.90	1.1	32,192	0.00%
2020/07/27	82	47.84	147	47.76	47.55	-65	32,879	-0.20%	大賣/
2020/07/24	170.6	49.15	169	48.93	48.40	1.6	33,427	0.00%	大買/大賣/
2020/07/23	45	50.25	84	50.41	50.30	-39	33,217	-0.12%
2020/07/22	33	49.63	47	49.69	49.45	-14	33,065	-0.04%
2020/07/21	59	49.47	171	49.36	49.00	-112	33,126	-0.34%	大賣/鉅額交易
2020/07/20	26	47.50	76	46.96	48.40	-50	32,756	-0.15%
2020/07/17	52	46.12	45	46.00	45.85	7	32,592	0.02%
2020/07/16	60	45.64	55	45.52	45.45	5	33,170	0.02%
2020/07/15	40	45.55	8	45.21	44.55	32	33,437	0.10%
2020/07/14	56	45.68	22	45.88	45.50	34	33,917	0.10%
2020/07/13	126	44.76	149	45.02	45.40	-23	33,967	-0.07%	大買/大賣/
2020/07/10	262	45.90	76	45.96	45.15	186	34,161	0.54%	大買/鉅額交易
2020/07/09	115	48.93	23	49.22	49.00	92	34,187	0.27%	大買/
2020/07/08	42	49.77	41	49.99	49.80	1	34,151	0.00%
2020/07/07	119	49.36	74	49.42	49.35	45	34,128	0.13%	大買/
2020/07/06	50	49.81	99	49.84	50.00	-49	34,344	-0.14%
2020/07/03	23	48.68	81	48.67	48.50	-58	34,444	-0.17%
2020/07/02	48	47.66	62	47.79	48.00	-14	34,802	-0.04%
2020/07/01	57	47.65	18	47.43	47.20	39	34,772	0.11%
2020/06/30	95	48.03	102	48.20	47.70	-7	34,841	-0.02%	大賣/
2020/06/29	23	46.67	12	47.13	46.70	11	34,695	0.03%
2020/06/24	8	46.78	34	46.73	47.10	-26	34,962	-0.07%
2020/06/23	42	46.09	24	46.29	46.00	18	35,446	0.05%
2020/06/22	12	46.73	93	46.84	46.60	-81	36,010	-0.22%
2020/06/19	47	47.60	150	47.48	47.45	-103	36,293	-0.28%	大賣/鉅額交易
2020/06/18	53	47.58	96	47.35	47.85	-43	36,159	-0.12%
2020/06/17	90	46.31	113	46.07	46.05	-23	35,660	-0.06%	大賣/
2020/06/16	7	44.61	35	44.67	44.80	-28	35,667	-0.08%
2020/06/15	46	44.21	16	44.09	43.70	30	35,849	0.08%
2020/06/12	126	44.18	82	44.24	45.00	44	36,083	0.12%	大買/
2020/06/11	58	45.54	93	45.41	44.50	-35	36,124	-0.10%
2020/06/10	76	46.21	63	46.26	46.00	13	36,030	0.04%
2020/06/09	92	45.32	51	45.45	45.60	41	36,039	0.11%
2020/06/08	90	45.12	109	45.31	45.25	-19	36,199	-0.05%	大賣/
2020/06/05	32	44.54	42	44.98	44.25	-10	36,074	-0.03%
2020/06/04	45	44.84	70	44.99	44.60	-25	36,091	-0.07%
2020/06/03	28	44.04	102	44.02	44.05	-74	35,916	-0.21%	大賣/
2020/06/02	187	43.44	40	43.65	43.20	147	35,702	0.41%	大買/鉅額交易
2020/06/01	40	43.14	50	43.00	43.20	-10	35,377	-0.03%
2020/05/29	34	41.98	35	42.08	42.00	-1	35,022	0.00%
2020/05/28	115	42.56	111	42.45	42.10	4	34,916	0.01%	大買/大賣/
2020/05/27	58	40.87	134	40.91	40.95	-76	34,122	-0.22%	大賣/
2020/05/26	34	40.65	36	40.47	40.15	-2	34,051	-0.01%
2020/05/25	31	39.75	44	39.59	40.15	-13	33,907	-0.04%
2020/05/22	68	40.02	115	39.90	39.60	-47	33,612	-0.14%	大賣/
2020/05/21	157	39.82	30	40.38	41.30	127	33,201	0.38%	大買/鉅額交易
2020/05/20	53	39.11	119	38.98	39.15	-66	32,618	-0.20%	大賣/
2020/05/19	37	39.76	24	39.42	39.30	13	32,530	0.04%
2020/05/18	116	39.66	71	39.12	38.85	45	31,990	0.14%	大買/
2020/05/15	111	42.28	82	42.55	42.00	29	31,299	0.09%	大買/
2020/05/14	97	42.86	57	42.33	41.95	40	30,723	0.13%
2020/05/13	46	43.84	27	43.97	44.10	19	30,202	0.06%
2020/05/12	74	43.63	104	43.95	44.25	-30	30,079	-0.10%	大賣/
2020/05/11	95	43.19	49	43.25	43.00	46	29,914	0.15%
2020/05/08	52	41.60	26	41.84	41.55	26	29,380	0.09%
2020/05/07	49	40.58	47	40.64	41.00	2	29,258	0.01%
2020/05/06	14	39.34	32	39.45	39.25	-18	28,739	-0.06%
2020/05/05	143	39.81	37	39.86	39.10	106	28,655	0.37%	大買/鉅額交易
2020/05/04	73	39.47	52	39.58	39.50	21	28,432	0.07%
2020/04/30	86	39.36	132.1	39.21	39.95	-46.1	28,255	-0.16%	大賣/
2020/04/29	73	37.47	80	37.52	37.55	-7	27,612	-0.03%
2020/04/28	43	36.65	29	36.68	36.45	14	27,050	0.05%
2020/04/27	50	36.39	74	36.22	36.65	-24	26,985	-0.09%
2020/04/24	57	35.55	48	35.80	35.45	9	26,688	0.03%
2020/04/23	82	35.78	29	36.01	35.35	53	26,299	0.20%
2020/04/22	19	35.31	22	35.22	35.70	-3	25,993	-0.01%
2020/04/21	157	36.44	69	36.70	35.70	88	25,836	0.34%	大買/
2020/04/20	89	36.48	85	36.44	36.75	4	25,133	0.02%
2020/04/17	73	35.62	83	35.98	35.40	-10	24,815	-0.04%
2020/04/16	25	34.52	13	34.74	34.70	12	24,354	0.05%
2020/04/15	63	35.05	26	35.15	34.50	37	24,732	0.15%
2020/04/14	15	34.69	58	34.96	34.90	-43	24,488	-0.18%
2020/04/13	16	33.87	18	33.95	33.60	-2	24,494	-0.01%
2020/04/10	28	34.12	24	33.91	34.20	4	24,821	0.02%
2020/04/09	90	35.33	64	34.78	34.00	26	25,514	0.10%
2020/04/08	78	35.12	40	35.26	35.20	38	25,418	0.15%
2020/04/07	89.2	34.74	56	34.73	34.70	33.2	24,919	0.13%
2020/04/06	30	32.28	74	32.31	32.65	-44	24,255	-0.18%
2020/04/01	11.1	31.31	26	31.59	31.75	-15	23,929	-0.06%
2020/03/31	33	31.19	52	31.55	31.25	-19	23,832	-0.08%
2020/03/30	198	30.75	174	30.93	31.10	24	23,473	0.10%	大買/大賣/
2020/03/27	143	32.01	62	31.77	30.80	81	23,145	0.35%	大買/
2020/03/26	44	30.29	118	30.12	31.30	-74	22,533	-0.33%	大賣/
2020/03/25	62	28.56	44	28.84	29.40	18	21,867	0.08%
2020/03/24	23	26.15	77	26.65	26.75	-54	21,608	-0.25%
2020/03/23	9	24.49	55	24.19	24.50	-46	21,739	-0.21%
2020/03/20	81	25.59	55	25.36	25.85	26	21,736	0.12%
2020/03/19	108	23.97	26	23.68	23.50	82	21,555	0.38%	大買/
2020/03/18	62	27.27	67	27.41	26.10	-5	21,752	-0.02%
2020/03/17	26	28.41	25	28.24	27.70	1	21,544	0.00%
2020/03/16	70	31.36	23	31.62	29.70	47	21,262	0.22%
2020/03/13	74	31.53	34	31.83	32.05	40	21,042	0.19%
2020/03/12	78	35.92	87	35.48	34.75	-9	20,873	-0.04%
2020/03/11	44	39.54	73	39.94	38.50	-29	20,670	-0.14%
2020/03/10	55	38.26	26	38.40	38.75	29	20,469	0.14%
2020/03/09	38	39.75	16	39.58	38.90	22	20,550	0.11%
2020/03/06	9	41.11	85.1	40.97	41.15	-76.1	20,496	-0.37%
2020/03/05	51	40.61	62	40.83	40.60	-11	20,648	-0.05%
2020/03/04	16	38.99	8	39.31	39.40	8	20,493	0.04%
2020/03/03	21	40.33	15	40.57	39.70	6	20,513	0.03%
2020/03/02	7	38.63	36	38.83	39.00	-29	20,483	-0.14%
2020/02/27	84.5	39.76	16	39.62	39.00	68.5	20,539	0.33%
2020/02/26	72.5	41.91	3	42.47	41.35	69.5	20,352	0.34%
2020/02/25	9	43.10	3	43.48	43.45	6	20,386	0.03%
2020/02/24	0	0.00	26	43.32	43.65	-26	20,577	-0.13%
2020/02/21	4	43.85	6	44.03	43.75	-2	20,871	-0.01%
2020/02/20	7	44.06	20	43.99	44.05	-13	21,172	-0.06%
2020/02/19	11.9	43.07	6	42.83	42.85	5.9	21,259	0.03%
2020/02/18	26	43.26	3	43.38	43.10	23	21,748	0.11%
2020/02/17	1	43.10	3	43.25	43.25	-2	22,448	-0.01%
2020/02/14	14.1	43.37	7	43.61	43.10	7.1	23,240	0.03%
2020/02/13	45	43.65	6	44.17	43.20	39	24,558	0.16%
2020/02/12	32	44.19	92	43.75	44.60	-60	25,914	-0.23%
2020/02/11	32	40.96	67	40.89	41.85	-35	25,711	-0.14%
2020/02/10	65	39.44	33	39.62	39.75	32	25,801	0.12%
2020/02/07	7	41.20	21	41.24	41.05	-14	25,899	-0.05%
2020/02/06	8	41.93	11	42.18	42.25	-3	26,299	-0.01%
2020/02/05	14	41.19	5	41.34	41.20	9	26,896	0.03%
2020/02/04	31	41.23	26	41.42	41.30	5	27,189	0.02%
2020/02/03	55.1	39.79	25	38.89	40.00	30.1	27,672	0.11%
2020/01/31	22	41.12	12	41.21	40.90	10	28,052	0.04%
2020/01/30	49.2	42.41	36	43.48	41.85	13.2	28,072	0.05%
2020/01/20	4	46.34	16	46.33	46.45	-12	28,233	-0.04%
2020/01/17	20	45.87	12	45.88	45.45	8	28,649	0.03%
2020/01/16	18	45.80	40	45.60	45.55	-22	28,846	-0.08%
2020/01/15	17	46.61	19	46.78	46.30	-2	28,983	-0.01%
2020/01/14	43	46.59	46.7	46.74	46.80	-3.7	29,176	-0.01%
2020/01/13	37	46.45	44	46.54	46.35	-7	29,078	-0.02%
2020/01/10	37	45.49	41	45.48	45.65	-4	29,337	-0.01%
2020/01/09	53	45.18	75	45.17	45.20	-22	29,326	-0.08%
2020/01/08	35	43.09	59	43.30	43.40	-24	29,063	-0.08%
2020/01/07	61	42.63	55.3	42.92	43.20	5.7	29,218	0.02%
2020/01/06	66.3	41.97	60	42.02	41.65	6.3	29,767	0.02%
2020/01/03	145	44.84	45.1	45.33	43.85	100	29,727	0.34%	大買/
2020/01/02	70	46.87	67	46.75	47.00	3	29,685	0.01%
2019/12/31	3	45.10	3	45.22	45.10	0	29,739	0.00%
2019/12/30	33.3	45.22	28	45.35	44.90	5.3	30,178	0.02%
2019/12/27	23	45.20	40	45.21	45.40	-17	30,544	-0.06%
2019/12/26	63.4	45.24	8	45.21	45.15	55.4	31,259	0.18%
2019/12/25	12	46.13	14	46.45	46.40	-2	31,405	-0.01%
2019/12/24	18	46.22	12	46.52	46.25	6	31,752	0.02%
2019/12/23	13	45.88	6	45.97	45.90	7	31,981	0.02%
2019/12/20	6	46.48	34	46.64	46.80	-28	32,123	-0.09%
2019/12/19	20	46.13	30	46.42	45.90	-10	32,661	-0.03%
2019/12/18	110	46.32	47	46.73	46.00	63	33,134	0.19%	大買/
2019/12/17	9	48.12	19	47.84	47.90	-10	33,154	-0.03%
2019/12/16	17	46.24	55.5	46.88	47.90	-38.5	33,259	-0.12%
2019/12/13	60.5	46.93	14	46.49	45.80	46.5	33,304	0.14%
2019/12/12	9	48.76	86	48.21	48.75	-77	33,254	-0.23%
2019/12/11	26	47.76	5	47.78	47.70	21	33,557	0.06%
2019/12/10	10	47.87	15	47.89	48.30	-5	33,920	-0.01%
2019/12/09	71	48.08	31	48.28	47.75	40	34,326	0.12%
2019/12/06	13	47.73	6	47.73	47.45	7	34,645	0.02%
2019/12/05	23	47.90	34	47.82	47.95	-11	35,780	-0.03%
2019/12/04	26	47.31	7	47.55	46.90	19	37,666	0.05%
2019/12/03	24	48.75	8	49.20	48.45	16	39,329	0.04%
2019/12/02	30	48.41	40	49.23	49.90	-10	39,620	-0.03%
2019/11/29	34	48.73	14	49.01	48.95	20	39,645	0.05%
2019/11/28	12	49.41	63	49.46	49.40	-51	39,863	-0.13%
2019/11/27	63.2	50.63	9	50.86	50.00	54.2	41,176	0.13%
2019/11/26	11	50.77	72.5	50.61	50.50	-61.5	41,983	-0.15%
2019/11/25	64	49.87	20	50.03	49.60	44	42,057	0.10%
2019/11/22	12	49.13	14	49.56	49.50	-2	42,338	0.00%
2019/11/21	53.6	49.93	79	49.89	49.50	-25.4	42,736	-0.06%
2019/11/20	58.5	49.94	89	50.05	50.60	-30.5	43,309	-0.07%
2019/11/19	76.5	50.82	40	50.92	50.60	36.5	45,154	0.08%
2019/11/18	37	51.30	30	51.49	51.20	7	45,711	0.02%
2019/11/15	59	51.69	31	52.02	51.00	28	45,973	0.06%
2019/11/14	35	51.00	87	51.44	52.20	-52	46,146	-0.11%
2019/11/13	94	50.07	95	50.11	50.90	-1	46,986	0.00%
2019/11/12	65	48.48	120	49.06	50.10	-55	47,221	-0.12%	大賣/
2019/11/11	71	47.12	161	46.88	47.05	-90	46,232	-0.19%	大賣/
2019/11/08	26	43.49	90	44.08	44.70	-64	44,678	-0.14%
2019/11/07	52	43.10	26	43.26	43.30	26	44,375	0.06%
2019/11/06	131	44.34	14	44.18	43.90	117	44,263	0.26%	大買/鉅額交易
2019/11/05	37	45.04	66	44.98	45.45	-29	43,928	-0.07%
2019/11/04	93	44.33	177	44.80	45.00	-84	43,667	-0.19%	大賣/
2019/11/01	55	42.83	80	42.92	43.00	-25	43,027	-0.06%
2019/10/31	48	43.00	107	42.62	42.75	-59	42,830	-0.14%	大賣/
2019/10/30	29	40.73	172.6	40.59	41.80	-143.6	42,219	-0.34%	大賣/鉅額交易
2019/10/29	36	41.18	2	40.48	40.75	34	41,778	0.08%
2019/10/28	3	41.83	55	41.77	41.80	-52	41,663	-0.12%
2019/10/25	53.5	40.55	118	40.35	40.75	-64.5	41,324	-0.16%	大賣/
2019/10/24	41.1	41.38	17	41.49	41.50	24.1	41,037	0.06%
2019/10/23	59	41.14	27	41.59	41.85	32	41,300	0.08%
2019/10/22	46.1	41.62	19	41.71	40.95	27.1	42,375	0.06%
2019/10/21	27	41.21	12	41.09	41.30	15	43,052	0.03%
2019/10/18	30	41.17	82	41.56	41.30	-52	43,326	-0.12%
2019/10/17	42	40.92	43.5	40.80	40.85	-1.5	43,947	0.00%
2019/10/16	59	41.09	57	41.18	41.30	2	44,070	0.00%
2019/10/15	73	41.37	26	40.81	40.75	47	43,931	0.11%
2019/10/14	42	41.91	207	41.13	41.20	-165	44,038	-0.37%	大賣/鉅額交易
2019/10/09	89	38.87	14	38.96	38.60	75	43,419	0.17%
2019/10/08	72	38.88	272	38.71	38.95	-200	43,382	-0.46%	大賣/鉅額交易
2019/10/07	50	38.39	47	38.55	38.15	3	42,489	0.01%
2019/10/04	73	37.65	92	37.81	37.90	-19	41,966	-0.05%
2019/10/03	68	37.16	97	37.17	37.70	-29	41,536	-0.07%
2019/10/02	37	36.59	97.5	37.08	37.80	-60.5	41,033	-0.15%
2019/10/01	26	35.28	27	35.56	35.90	-1	40,230	0.00%
2019/09/27	51	34.68	47	34.84	34.75	4	39,831	0.01%
2019/09/26	25	35.73	73	35.91	35.60	-48	39,393	-0.12%
2019/09/25	10	35.95	21	36.08	36.10	-11	39,158	-0.03%
2019/09/24	65	36.49	18	36.21	35.80	47	39,255	0.12%
2019/09/23	30	37.61	74	37.75	37.50	-44	38,966	-0.11%
2019/09/20	11	36.96	21	37.05	36.85	-10	38,463	-0.03%
2019/09/19	37	36.73	40	36.85	36.95	-3	37,999	-0.01%
2019/09/18	68	36.73	50	36.60	36.50	18	37,726	0.05%
2019/09/17	66	36.64	6	36.81	36.70	60	37,174	0.16%
2019/09/16	44	36.18	70	36.37	36.25	-26	37,095	-0.07%
2019/09/12	30	35.93	31	36.10	35.85	-1	36,562	0.00%
2019/09/11	25	35.33	13	35.62	35.55	12	36,167	0.03%
2019/09/10	62	35.61	57	35.58	35.70	5	35,595	0.01%
2019/09/09	175	36.16	174	36.12	35.55	1	35,065	0.00%	大買/大賣/
2019/09/06	235	37.51	125	37.31	37.00	110	34,262	0.32%	大買/大賣/鉅額交易
2019/09/05	67	35.47	277	36.16	36.60	-210	32,356	-0.65%	大賣/鉅額交易
2019/09/04	53	33.18	76	32.87	33.30	-23	30,454	-0.08%
2019/09/03	34	32.56	48	32.61	32.10	-14	30,089	-0.05%
2019/09/02	58	32.16	50	31.98	32.50	8	29,806	0.03%
2019/08/30	177	32.72	148	32.54	32.10	29	29,435	0.10%	大買/大賣/
2019/08/29	128	31.65	110.5	31.81	32.15	17.5	28,021	0.06%	大買/大賣/
2019/08/28	22	31.02	7	30.82	30.65	15	27,048	0.06%
2019/08/27	13.5	31.48	15	31.33	30.80	-1.5	26,720	-0.01%
2019/08/26	32	31.29	27	31.25	30.95	5	26,329	0.02%
2019/08/23	92	32.39	76	32.32	32.40	16	25,684	0.06%
2019/08/22	93	32.29	223	32.11	32.80	-130	24,986	-0.52%	大賣/鉅額交易
2019/08/21	118	29.84	115	30.02	30.60	3	22,932	0.01%	大買/大賣/
2019/08/20	29	29.31	102	29.55	29.10	-73	22,112	-0.33%	大賣/
2019/08/19	67	29.94	76	29.98	29.60	-9	21,683	-0.04%
2019/08/16	179	29.57	267	29.54	29.50	-88	21,065	-0.42%	大買/大賣/
2019/08/15	72	28.19	64	28.54	28.60	8	19,576	0.04%
2019/08/14	19	27.65	43	27.67	27.50	-24	18,507	-0.13%
2019/08/13	8	26.45	12	26.38	26.65	-4	18,053	-0.02%
2019/08/12	11	26.60	32	26.78	26.75	-21	18,163	-0.12%
2019/08/08	5	26.65	17.5	26.75	26.85	-12.5	18,476	-0.07%
2019/08/07	27	26.36	7	26.54	26.25	20	18,360	0.11%
2019/08/06	21	25.83	21	25.98	26.25	0	18,355	0.00%
2019/08/05	5	25.62	5	25.60	25.50	0	18,274	0.00%
2019/08/02	27	25.75	41	25.79	26.00	-14	18,250	-0.08%
2019/08/01	56	26.62	2	26.40	26.40	54	18,095	0.30%
2019/07/31	23	26.78	40	26.76	27.00	-17	17,994	-0.09%
2019/07/30	35	26.42	15	26.12	26.20	20	17,759	0.11%
2019/07/29	43	26.58	48	26.70	26.50	-5	17,817	-0.03%
2019/07/26	56	26.57	3	26.68	26.75	53	17,716	0.30%
2019/07/25	27	26.91	67	26.95	27.05	-40	17,541	-0.23%
2019/07/24	218.5	26.81	166	26.89	26.35	52.5	17,125	0.31%	大買/大賣/
2019/07/23	97	28.46	47	28.49	28.20	50	16,007	0.31%
2019/07/22	40	28.89	24	28.96	29.00	16	14,988	0.11%
2019/07/19	160	29.88	127	29.33	29.25	33	14,758	0.22%	大買/大賣/
2019/07/18	50	28.91	32	28.99	29.05	18	14,620	0.12%
2019/07/17	6	28.73	29	28.59	28.70	-23	14,531	-0.16%
2019/07/16	42	28.34	41	28.45	28.60	1	14,662	0.01%
2019/07/15	64	27.77	193	27.84	28.20	-129	14,314	-0.90%	大賣/鉅額交易
2019/07/12	19	26.77	32	26.82	27.10	-13	14,129	-0.09%
2019/07/11	10	25.85	3	25.93	25.95	7	14,174	0.05%
2019/07/10	4	26.33	0	0.00	26.30	4	14,850	0.03%
2019/07/09	3	26.20	9	26.23	26.20	-6	15,220	-0.04%
2019/07/08	2	26.45	0	0.00	26.40	2	16,078	0.01%
2019/07/05	3	26.72	5	26.75	26.70	-2	16,403	-0.01%
2019/07/04	5	26.81	4	26.81	26.90	1	16,726	0.01%
2019/07/03	14	26.66	6	26.78	26.65	8	16,980	0.05%
2019/07/02	2	26.75	13	26.65	26.65	-11	17,478	-0.06%
2019/07/01	21	26.55	32	26.60	26.60	-11	18,100	-0.06%
2019/06/28	59	26.30	35	26.16	26.05	24	18,963	0.13%
2019/06/27	5	25.90	6	25.87	26.00	-1	20,197	0.00%
2019/06/26	2	25.50	0	0.00	25.35	2	20,600	0.01%
2019/06/25	6	25.65	46	25.41	25.30	-40	20,709	-0.19%
2019/06/24	8	25.78	5	25.66	25.80	3	20,854	0.01%
2019/06/21	36	26.16	12	26.04	25.95	24	20,896	0.11%
2019/06/20	0	0.00	8	25.42	25.35	-8	20,493	-0.04%
2019/06/19	8	25.29	11	25.24	25.25	-3	20,503	-0.01%
2019/06/18	5	24.89	4	24.93	24.85	1	20,559	0.00%
2019/06/17	3	24.98	3	24.98	24.95	0	20,649	0.00%
2019/06/14	27	25.53	22	25.23	25.00	5	20,766	0.02%
2019/06/13	2	25.23	38	25.33	25.35	-36	20,360	-0.18%
2019/06/12	6	25.15	18	24.93	25.20	-12	20,296	-0.06%
2019/06/11	34	25.04	51.5	24.84	24.90	-17.5	20,305	-0.09%
2019/06/10	13	24.24	3	24.18	24.35	10	20,085	0.05%
2019/06/06	1	23.45	0	0.00	23.40	1	20,058	0.00%
2019/06/05	44	23.95	7	23.75	23.45	37	20,117	0.18%
2019/06/04	1	23.40	3	23.50	23.50	-2	20,139	-0.01%
2019/06/03	0	0.00	4	23.05	23.35	-4	20,228	-0.02%
2019/05/31	6	23.28	10	23.10	23.15	-4	20,259	-0.02%
2019/05/30	5	22.50	35	22.46	22.80	-30	20,363	-0.15%
2019/05/29	22	22.08	32	22.13	22.05	-10	20,338	-0.05%
2019/05/28	26	23.03	5	22.90	22.60	21	20,280	0.10%
2019/05/27	21	22.74	51	22.72	23.15	-30	20,272	-0.15%
2019/05/24	39	23.26	0	0.00	23.00	39	20,291	0.19%
2019/05/23	24	23.62	19	23.36	23.70	5	20,268	0.02%
2019/05/22	6	23.75	15	23.92	23.55	-9	20,365	-0.04%
2019/05/21	43	23.09	29	23.21	23.20	14	20,493	0.07%
2019/05/20	10	23.71	8	23.66	23.50	2	21,209	0.01%
2019/05/17	16	23.85	36	24.04	23.75	-20	21,337	-0.09%
2019/05/16	62	24.68	29	24.43	23.65	33	21,310	0.15%
2019/05/15	2	23.83	10	23.91	23.95	-8	21,224	-0.04%
2019/05/14	5	23.07	5	22.66	23.50	0	21,291	0.00%
2019/05/13	5	23.16	19	23.12	23.10	-14	21,387	-0.07%
2019/05/10	3	24.15	38	24.28	24.00	-35	21,375	-0.16%
2019/05/09	12.5	24.71	3	24.77	24.35	9.5	21,316	0.04%
2019/05/08	2	24.55	6	24.72	25.00	-4	21,224	-0.02%
2019/05/07	6	24.89	0	0.00	24.80	6	21,241	0.03%
2019/05/06	14	25.02	14	24.75	24.50	0	21,236	0.00%
2019/05/03	3	25.80	8	25.76	25.75	-5	20,972	-0.02%
2019/05/02	12	25.69	2	25.75	25.70	10	20,975	0.05%
2019/04/30	10	25.45	3	25.48	25.55	7	20,948	0.03%
2019/04/29	17	25.20	32	25.42	25.90	-15	20,870	-0.07%
2019/04/26	15	25.88	26	25.82	25.70	-11	20,598	-0.05%
2019/04/25	11	26.01	11	26.04	26.10	0	20,614	0.00%
2019/04/24	56	26.29	74	26.12	25.85	-18	20,653	-0.09%
2019/04/23	66	27.86	21	28.23	27.55	45	19,663	0.23%
2019/04/22	32	28.14	37	28.24	28.10	-5	19,327	-0.03%
2019/04/19	17	27.59	17	27.47	27.35	0	18,894	0.00%
2019/04/18	42	27.43	14	27.51	27.00	28	18,667	0.15%
2019/04/17	71	27.84	67	27.80	27.50	4	18,384	0.02%
2019/04/16	62	28.31	60	28.39	28.05	2	17,818	0.01%
2019/04/15	38	27.49	13	27.62	27.35	25	17,098	0.15%
2019/04/12	75	27.91	99	27.53	27.55	-24	16,723	-0.14%
2019/04/11	63	26.83	44	26.92	26.80	19	15,825	0.12%
2019/04/10	42	26.70	33	26.87	26.90	9	15,437	0.06%
2019/04/09	42	26.55	28	26.58	26.45	14	15,118	0.09%
2019/04/08	60	27.29	57	27.24	27.05	3	14,820	0.02%
2019/04/03	72	26.58	56	26.50	26.60	16	14,225	0.11%
2019/04/02	96	26.05	86	26.23	26.40	10	13,501	0.07%
2019/04/01	82	25.11	139	25.41	25.30	-57	12,231	-0.47%	大賣/
2019/03/29	26	23.23	72	23.23	23.70	-46	10,574	-0.43%
2019/03/28	21	22.48	4	22.61	22.70	17	10,037	0.17%
2019/03/27	2	22.35	16	22.47	22.70	-14	10,028	-0.14%
2019/03/26	4	21.94	3	21.88	21.70	1	10,195	0.01%
2019/03/25	13	21.79	13	22.04	22.00	0	10,179	0.00%
2019/03/22	5	22.44	47	22.40	22.35	-42	10,200	-0.41%
2019/03/21	10	22.49	35	22.63	22.60	-25	10,207	-0.24%
2019/03/20	23	22.41	26	22.55	22.35	-3	10,283	-0.03%
2019/03/19	7	22.61	22	22.50	22.35	-15	10,382	-0.14%
2019/03/18	10	22.00	104	22.23	22.15	-94	10,457	-0.90%	大賣/
2019/03/15	29	21.65	9	21.81	21.80	20	10,411	0.19%
2019/03/14	95	21.73	9	21.81	21.50	86	10,552	0.81%
2019/03/13	31	22.26	4	22.20	22.20	27	10,743	0.25%
2019/03/12	5	22.52	25	22.65	22.40	-20	10,932	-0.18%
2019/03/11	21	22.05	4	22.11	22.10	17	11,167	0.15%
2019/03/08	31	21.69	6	21.69	21.65	25	11,761	0.21%
2019/03/07	15	22.45	14	22.50	22.20	1	11,895	0.01%
2019/03/06	19	22.88	8	22.96	22.90	11	12,051	0.09%
2019/03/05	25	22.90	18	23.05	22.80	7	12,248	0.06%
2019/03/04	27	22.57	49	22.73	22.95	-22	12,222	-0.18%
2019/02/27	17	22.74	11	22.88	22.70	6	12,217	0.05%
2019/02/26	12	22.92	1	23.05	23.05	11	12,267	0.09%
2019/02/25	9	22.97	4	22.99	23.00	5	12,418	0.04%
2019/02/22	11	23.01	1	23.00	23.00	10	12,358	0.08%
2019/02/21	29	22.80	3	23.00	23.20	26	12,366	0.21%
2019/02/20	11	22.75	21	22.90	22.95	-10	12,650	-0.08%
2019/02/19	80	22.61	60	22.75	23.05	20	12,561	0.16%
2019/02/18	10	21.65	20	21.85	21.90	-10	11,968	-0.08%
2019/02/15	37	21.40	34	21.49	21.55	3	12,015	0.02%
2019/02/14	36	21.64	18	22.01	21.50	18	12,021	0.15%
2019/02/13	5	21.63	5	21.70	21.70	0	11,962	0.00%
2019/02/12	23	21.23	45	21.47	21.60	-22	12,446	-0.18%
2019/02/11	12	21.15	20	21.00	21.20	-8	12,566	-0.06%
2019/01/30	29	20.71	7	20.78	20.60	22	12,660	0.17%
2019/01/29	5	20.60	19	20.69	20.80	-14	13,024	-0.11%
2019/01/28	19	20.91	25	21.04	20.85	-6	13,415	-0.04%
2019/01/25	1	20.75	3	20.82	20.70	-2	13,626	-0.01%
2019/01/24	2	20.55	18	20.55	20.50	-16	13,733	-0.12%
2019/01/23	2	20.10	5	20.38	20.50	-3	13,935	-0.02%
2019/01/22	9	20.41	1	20.30	20.20	8	14,072	0.06%
2019/01/21	3	20.77	3	20.97	20.70	0	14,161	0.00%
2019/01/18	2	20.30	5	20.63	20.60	-3	14,266	-0.02%
2019/01/17	16	20.82	18	20.66	20.30	-2	14,486	-0.01%
2019/01/16	11	20.25	25	20.41	20.60	-14	14,495	-0.10%
2019/01/15	14	20.23	13	20.17	20.20	1	14,360	0.01%
2019/01/14	5	19.66	18	19.60	19.60	-13	14,438	-0.09%
2019/01/11	4	19.99	8	19.87	19.90	-4	14,692	-0.03%
2019/01/10	1	19.95	7	20.01	20.05	-6	15,020	-0.04%
2019/01/09	4	19.94	4	19.99	19.90	0	15,386	0.00%
2019/01/08	2	19.85	14	19.84	20.05	-12	15,487	-0.08%
2019/01/07	7	19.85	21	19.94	19.90	-14	15,621	-0.09%
2019/01/04	32	19.17	16	19.13	19.20	16	15,783	0.10%
2019/01/03	20	20.00	9	20.08	19.80	11	15,907	0.07%
2019/01/02	1	20.05	2	19.93	19.85	-1	16,019	-0.01%
2018/12/28	6	19.89	10	19.94	19.80	-4	16,284	-0.02%
2018/12/27	4	20.36	6	20.28	20.20	-2	16,852	-0.01%
2018/12/26	2	19.93	0	0.00	19.90	2	16,926	0.01%
2018/12/25	6	20.13	6	20.11	20.15	0	17,065	0.00%
2018/12/24	2	20.58	5	20.56	20.55	-3	17,093	-0.02%
2018/12/22	2	20.58	1	20.60	20.60	1	17,189	0.01%
2018/12/21	68	20.43	8	20.66	20.95	60	17,410	0.34%
2018/12/20	16	20.73	57	20.44	20.60	-41	17,722	-0.23%
2018/12/19	27	21.63	36	21.50	21.30	-9	17,714	-0.05%
2018/12/18	4	20.81	22	20.92	21.05	-18	17,683	-0.10%
2018/12/17	10	21.31	11	21.25	21.05	-1	17,765	-0.01%
2018/12/14	8	21.60	13	21.58	21.50	-5	17,781	-0.03%
2018/12/13	6	21.99	20	21.93	21.95	-14	17,820	-0.08%
2018/12/12	31	21.45	11	21.55	21.60	20	17,689	0.11%
2018/12/11	39	21.36	24	21.38	21.10	15	17,662	0.08%
2018/12/10	5	20.70	61	20.76	20.65	-56	17,651	-0.32%
2018/12/07	25	21.02	64	21.04	21.20	-39	17,651	-0.22%
2018/12/06	78	20.81	41	21.00	20.35	37	17,640	0.21%
2018/12/05	23	21.67	14	21.80	21.80	9	17,458	0.05%
2018/12/04	168	22.47	42	22.36	22.40	126	17,852	0.71%	大買/鉅額交易
2018/12/03	52	21.79	71	21.87	22.30	-19	17,951	-0.11%
2018/11/30	34	20.44	35	20.38	20.40	-1	17,427	-0.01%
2018/11/29	65	20.60	38	20.63	20.00	27	17,294	0.16%
2018/11/28	64	20.14	15	20.24	20.35	49	17,213	0.28%
2018/11/27	4	19.73	7	19.61	19.85	-3	17,126	-0.02%
2018/11/26	9	19.28	7	19.30	19.20	2	17,119	0.01%
2018/11/23	9	19.17	16	19.06	19.05	-7	17,118	-0.04%
2018/11/22	30	19.85	19	19.93	19.45	11	17,050	0.06%
2018/11/21	7	19.41	5	19.50	19.55	2	16,899	0.01%
2018/11/20	13	19.68	10	19.67	19.65	3	16,952	0.02%
2018/11/19	22	20.23	60	20.22	20.10	-38	17,034	-0.22%
2018/11/16	35	19.60	17	19.55	19.20	18	16,955	0.11%
2018/11/15	8	19.36	21	19.46	19.55	-13	16,886	-0.08%
2018/11/14	27	19.05	21	19.07	19.10	6	16,986	0.04%
2018/11/13	18	18.26	17	18.30	18.70	1	17,107	0.01%
2018/11/12	12	18.22	13	18.47	18.60	-1	17,024	-0.01%
2018/11/09	30	18.28	21	18.17	18.30	9	16,951	0.05%
2018/11/08	17	19.23	24	19.34	19.00	-7	16,502	-0.04%
2018/11/07	42	18.96	31	18.88	18.85	11	16,287	0.07%
2018/11/06	48	19.19	16	18.85	18.75	32	16,284	0.20%
2018/11/05	22	20.44	11	19.93	19.90	11	15,950	0.07%
2018/11/02	19	20.99	9	21.21	21.30	10	15,614	0.06%
2018/11/01	5	19.89	39	20.29	20.30	-34	15,470	-0.22%
2018/10/31	6	19.36	20	19.76	19.80	-14	15,696	-0.09%
2018/10/30	9	19.17	13	19.03	19.15	-4	15,858	-0.03%
2018/10/29	5	18.80	32	18.77	18.95	-27	16,107	-0.17%
2018/10/26	53	18.38	32	18.66	18.35	21	16,437	0.13%
2018/10/25	41	18.40	20	18.51	18.25	21	16,927	0.12%
2018/10/24	21	19.95	119	19.97	19.75	-98	16,924	-0.58%	大賣/
2018/10/23	9	20.39	3	20.10	20.10	6	16,963	0.04%
2018/10/22	35	20.46	16	20.70	20.80	19	17,118	0.11%
2018/10/19	32	20.40	7	20.43	20.45	25	17,055	0.15%
2018/10/18	14	20.86	30	21.02	20.95	-16	17,019	-0.09%
2018/10/17	12	20.89	30	20.80	20.35	-18	16,837	-0.11%
2018/10/16	64	21.09	18	21.23	21.20	46	16,856	0.27%
2018/10/15	40	20.51	32	20.38	20.75	8	16,972	0.05%
2018/10/12	38	19.33	56	19.73	20.10	-18	16,971	-0.11%
2018/10/11	28	19.36	51	19.51	19.35	-23	17,020	-0.14%
2018/10/09	4	21.78	8	21.79	21.50	-4	17,107	-0.02%
2018/10/08	12	21.62	7	21.75	21.65	5	17,213	0.03%
2018/10/05	35	21.76	55	21.68	21.40	-20	17,064	-0.12%
2018/10/04	1	23.40	2	23.58	23.45	-1	16,604	-0.01%
2018/10/03	36	24.32	13	23.82	23.70	23	16,650	0.14%
2018/10/02	7	24.46	2	24.50	24.50	5	16,732	0.03%
2018/10/01	10	24.33	6	24.43	24.40	4	16,847	0.02%
2018/09/28	39	24.30	34	24.35	24.10	5	16,892	0.03%
2018/09/27	106	24.96	27	24.86	24.65	79	16,787	0.47%	大買/
2018/09/26	31	24.52	11	24.55	24.55	20	16,534	0.12%
2018/09/25	49	24.81	21	24.83	24.70	28	16,640	0.17%
2018/09/21	19	23.73	62	23.85	24.10	-43	16,420	-0.26%
2018/09/20	13	23.68	18	23.40	23.25	-5	16,399	-0.03%
2018/09/19	9	24.11	8	24.34	23.65	1	16,559	0.01%
2018/09/18	6	24.40	11	24.03	23.95	-5	16,537	-0.03%
2018/09/17	6	24.46	8	24.60	24.80	-2	16,679	-0.01%
2018/09/14	33	24.44	19	24.32	24.60	14	16,705	0.08%
2018/09/13	19	23.54	19	23.52	23.55	0	16,891	0.00%
2018/09/12	31	23.31	22	23.19	23.10	9	17,158	0.05%
2018/09/11	9	23.72	16	23.64	23.85	-7	17,449	-0.04%
2018/09/10	60	23.82	30	23.67	23.30	30	18,032	0.17%
2018/09/07	30	26.62	33	26.07	25.85	-3	19,104	-0.02%
2018/09/06	38	28.09	7	28.06	28.00	31	21,158	0.15%
2018/09/05	9	27.98	12	28.05	27.85	-3	22,206	-0.01%
2018/09/04	21	27.90	3	27.85	27.90	18	22,719	0.08%
2018/09/03	49	28.76	6	28.81	28.55	43	22,715	0.19%
2018/08/31	7	28.94	28	29.30	29.40	-21	22,722	-0.09%
2018/08/30	40	29.07	31	29.03	29.10	9	22,854	0.04%
2018/08/29	15	29.11	15	29.13	29.10	0	22,947	0.00%
2018/08/28	20	29.23	13	29.15	28.90	7	23,098	0.03%
2018/08/27	21	28.90	18	29.06	29.25	3	23,249	0.01%
2018/08/24	29	28.63	23	28.75	28.80	6	23,183	0.03%
2018/08/23	63	28.95	38	28.92	28.95	25	23,073	0.11%
2018/08/22	11	27.50	31	27.59	27.60	-20	22,828	-0.09%
2018/08/21	17	27.14	4	27.08	27.20	13	22,932	0.06%
2018/08/20	51	27.82	12	27.90	27.40	39	23,086	0.17%
2018/08/17	63	29.52	16	29.37	29.00	47	22,995	0.20%
2018/08/16	17	28.91	10	29.04	29.05	7	23,348	0.03%
2018/08/15	20	29.54	20	29.60	29.35	0	23,421	0.00%
2018/08/14	5	29.78	8	30.34	30.50	-3	23,514	-0.01%
2018/08/13	25	30.25	16	29.82	29.85	9	23,716	0.04%
2018/08/10	15	31.43	16	31.40	31.10	-1	23,821	0.00%
2018/08/09	8	31.56	4	31.51	31.50	4	23,939	0.02%
2018/08/08	16	31.94	9	31.97	31.90	7	24,118	0.03%
2018/08/07	51	32.22	19	32.19	32.00	32	24,418	0.13%
2018/08/06	17	32.89	41	32.80	33.00	-24	24,297	-0.10%
2018/08/03	47	32.33	14	32.05	32.00	33	24,510	0.13%
2018/08/02	71	32.12	67	32.12	32.20	4	24,651	0.02%
2018/08/01	25	31.68	101	31.64	32.20	-76	25,327	-0.30%	大賣/
2018/07/31	23	30.78	23	30.91	30.40	0	25,290	0.00%
2018/07/30	15.5	30.70	34	30.82	30.40	-18.5	25,140	-0.07%
2018/07/27	18	30.39	31	30.76	30.90	-13	25,161	-0.05%
2018/07/26	17	30.02	53	30.21	30.25	-36	25,300	-0.14%
2018/07/25	19	29.25	25	29.69	30.00	-6	25,565	-0.02%
2018/07/24	6	29.15	8	29.36	29.35	-2	25,400	-0.01%
2018/07/23	36	29.15	5	29.11	29.05	31	25,313	0.12%
2018/07/20	36	30.35	36	30.64	30.25	0	25,076	0.00%
2018/07/19	37	29.95	25	29.99	29.95	12	24,901	0.05%
2018/07/18	29	29.76	21	29.89	30.10	8	24,931	0.03%
2018/07/17	19	29.45	27	29.40	29.10	-8	24,825	-0.03%
2018/07/16	33	30.43	3	30.30	30.00	30	24,839	0.12%
2018/07/13	23	31.02	4	31.14	31.00	19	24,691	0.08%
2018/07/12	131	30.63	7	30.95	31.00	124	24,774	0.50%	大買/鉅額交易
2018/07/11	19	30.41	27	30.75	30.75	-8	24,952	-0.03%
2018/07/10	16	30.56	7	30.61	30.35	9	25,171	0.04%
2018/07/09	21	30.84	12	30.95	31.15	9	26,232	0.03%
2018/07/06	28	30.75	13	30.92	30.80	15	26,899	0.06%
2018/07/05	11	31.30	32	31.18	30.65	-21	26,945	-0.08%
2018/07/04	49	31.97	3	31.83	31.95	46	26,993	0.17%
2018/07/03	13	32.99	8	32.78	32.50	5	27,117	0.02%
2018/07/02	30	32.54	17	32.61	32.55	13	26,962	0.05%
2018/06/29	11	32.08	2	32.20	32.35	9	27,093	0.03%
2018/06/28	15	32.02	13	31.95	31.65	2	27,009	0.01%
2018/06/27	15	32.68	6	32.49	32.30	9	26,950	0.03%
2018/06/26	30	32.11	23	32.39	32.55	7	26,929	0.03%
2018/06/25	26	33.15	6	33.22	33.00	20	26,886	0.07%
2018/06/22	48	33.59	15	33.52	33.15	33	26,980	0.12%
2018/06/21	133	35.06	59	34.92	34.60	74	26,896	0.28%	大買/
2018/06/20	59	34.99	76	34.78	35.60	-17	26,861	-0.06%
2018/06/19	123	35.77	138	35.94	34.90	-15	26,765	-0.06%	大買/大賣/
2018/06/15	236	38.42	99	38.05	37.70	137	26,255	0.52%	大買/鉅額交易
2018/06/14	158	38.05	237	38.27	38.90	-79	24,915	-0.32%	大買/大賣/
2018/06/13	83	34.93	138.2	35.05	35.40	-55.2	22,937	-0.24%	大賣/
2018/06/12	54	34.21	40	34.24	33.80	14	22,031	0.06%
2018/06/11	14	33.00	4	32.79	32.75	10	21,673	0.05%
2018/06/08	32	33.78	8	33.64	33.40	24	21,921	0.11%
2018/06/07	39	33.91	13	33.93	33.65	26	22,377	0.12%
2018/06/06	51	34.56	30	34.70	34.55	21	22,251	0.09%
2018/06/05	57	34.56	11	34.50	34.15	46	22,400	0.21%
2018/06/04	5	34.45	41	34.59	34.90	-36	22,455	-0.16%
2018/06/01	16.2	33.73	1	34.00	33.70	15.2	22,512	0.07%
2018/05/31	9	33.71	6	33.78	33.60	3	22,802	0.01%
2018/05/30	28	33.76	2	34.05	33.55	26	23,288	0.11%
2018/05/29	25	34.99	57	34.60	34.50	-32	23,391	-0.14%
2018/05/28	30	35.01	17	35.01	34.95	13	23,570	0.06%
2018/05/25	42	34.33	13	34.22	34.20	29	23,415	0.12%
2018/05/24	26	34.08	97	34.18	34.45	-71	23,628	-0.30%
2018/05/23	35	33.35	2	33.45	33.15	33	23,605	0.14%
2018/05/22	8	33.71	10	33.73	33.40	-2	23,453	-0.01%
2018/05/21	12	33.68	35	33.50	33.80	-23	23,377	-0.10%
2018/05/18	46	33.11	20	33.61	32.70	26	23,167	0.11%
2018/05/17	25	33.15	13	33.26	33.30	12	23,090	0.05%
2018/05/16	22	33.30	42	33.21	33.10	-20	23,046	-0.09%
2018/05/15	54	34.40	74	34.40	33.80	-20	22,957	-0.09%
2018/05/14	57	34.25	33	34.40	34.15	24	23,036	0.10%
2018/05/11	87	34.79	121	34.49	34.10	-34	23,132	-0.15%	大賣/
2018/05/10	88	33.95	104	34.08	33.80	-16	22,666	-0.07%	大賣/
2018/05/09	169	33.47	104	33.54	33.20	65	22,350	0.29%	大買/大賣/
2018/05/08	17	32.45	55	32.79	32.80	-38	21,464	-0.18%
2018/05/07	13	31.04	13	30.95	30.95	0	21,176	0.00%
2018/05/04	21	31.51	21	31.57	30.95	0	21,506	0.00%
2018/05/03	53	31.66	56	31.76	31.75	-3	22,074	-0.01%
2018/05/02	18	31.42	23	31.30	31.35	-5	21,805	-0.02%
2018/04/30	1	29.75	2	29.68	29.75	-1	21,501	0.00%
2018/04/27	0	0.00	1	29.10	29.30	-1	21,559	0.00%
2018/04/26	23	29.29	31	29.05	29.00	-8	21,626	-0.04%
2018/04/25	9	29.93	7	29.89	30.10	2	21,588	0.01%
2018/04/24	28	30.14	9	30.11	30.00	19	21,592	0.09%
2018/04/23	33	31.18	5	31.63	31.00	28	21,465	0.13%
2018/04/20	31	32.19	17	32.61	32.10	14	21,387	0.07%
2018/04/19	8	31.84	9	31.78	31.70	-1	21,201	0.00%
2018/04/18	4	31.89	13	31.85	31.70	-9	21,291	-0.04%
2018/04/17	29	31.90	25	31.87	31.45	4	21,209	0.02%
2018/04/16	36	32.90	17	32.87	32.65	19	21,189	0.09%
2018/04/13	125	33.00	71	32.94	33.05	54	21,166	0.26%	大買/
2018/04/12	13	30.28	55	30.82	31.35	-42	20,249	-0.21%
2018/04/11	10	28.86	31	29.00	28.50	-21	19,771	-0.11%
2018/04/10	0	0.00	6	29.47	29.40	-6	19,800	-0.03%
2018/04/09	119	29.32	10	29.13	29.00	109	19,934	0.55%	大買/鉅額交易
2018/04/03	9	30.18	17	30.07	30.20	-8	19,923	-0.04%
2018/04/02	20	30.55	6	30.85	30.45	14	20,214	0.07%
2018/03/31	7	29.66	2	29.88	30.05	5	20,072	0.02%
2018/03/30	25	29.72	42	29.74	29.50	-17	20,210	-0.08%
2018/03/29	9	30.08	2	30.08	30.00	7	20,387	0.03%
2018/03/28	24	30.25	32	30.16	29.90	-8	20,561	-0.04%
2018/03/27	19	31.12	3	31.22	30.95	16	20,417	0.08%
2018/03/26	5	30.04	5	30.16	30.65	0	20,355	0.00%
2018/03/23	25	30.88	1	31.10	30.50	24	20,233	0.12%
2018/03/22	5	32.01	21	31.90	32.00	-16	19,980	-0.08%
2018/03/21	41	31.13	129	31.56	31.55	-88	19,663	-0.45%	大賣/
2018/03/20	10	30.64	9	30.49	30.60	1	19,418	0.01%
2018/03/19	97	31.45	51	31.17	31.10	46	19,183	0.24%
2018/03/16	80	32.88	34	32.64	32.15	46	18,762	0.25%
2018/03/15	64	32.88	32	32.98	32.60	32	18,777	0.17%
2018/03/14	50	33.36	63	33.37	33.20	-13	18,836	-0.07%
2018/03/13	75	33.24	91	33.30	32.95	-16	18,651	-0.09%
2018/03/12	34	32.35	6	32.37	32.25	28	18,307	0.15%
2018/03/09	38	32.24	21	32.31	31.90	17	18,457	0.09%
2018/03/08	65	32.08	54	32.15	32.25	11	18,686	0.06%
2018/03/07	44	32.48	43	32.41	31.85	1	18,602	0.01%
2018/03/06	11	32.94	3	32.90	32.80	8	18,614	0.04%
2018/03/05	101	33.74	66	33.78	33.10	35	18,739	0.19%	大買/
2018/03/02	56	34.49	58	33.83	34.70	-2	18,481	-0.01%
2018/03/01	46	34.54	39	34.18	33.85	7	18,503	0.04%
2018/02/27	19	34.66	22	35.15	34.00	-3	18,561	-0.02%
2018/02/26	48	35.19	21	35.53	34.80	27	19,253	0.14%
2018/02/23	43	35.68	35	35.24	35.85	8	19,068	0.04%
2018/02/22	14	33.26	15	33.27	33.30	-1	19,016	-0.01%
2018/02/21	13	33.88	16	34.14	33.80	-3	19,254	-0.02%
2018/02/12	6	33.53	7	33.28	33.05	-1	19,375	-0.01%
2018/02/09	18	32.82	35	32.17	33.35	-17	19,537	-0.09%
2018/02/08	9	34.44	23	34.35	34.30	-14	19,637	-0.07%
2018/02/07	38	35.12	43	35.66	34.95	-5	19,961	-0.03%
2018/02/06	78	34.87	41	34.82	34.65	37	20,642	0.18%
2018/02/05	52	36.62	57	36.48	37.20	-5	20,457	-0.02%
2018/02/02	3	36.23	2	36.25	35.85	1	20,599	0.00%
2018/02/01	17	35.89	4	36.63	35.65	13	21,815	0.06%
2018/01/31	68	36.01	17	36.15	36.20	51	22,319	0.23%
2018/01/30	20	36.98	35	37.11	37.15	-15	22,530	-0.07%
2018/01/29	12	35.84	46	36.25	36.45	-34	23,005	-0.15%
2018/01/26	110	35.78	169	36.41	34.90	-59	23,509	-0.25%	大買/大賣/
2018/01/25	10	38.42	6	38.38	38.00	4	22,966	0.02%
2018/01/24	6	38.08	2	38.20	38.25	4	23,424	0.02%
2018/01/23	140	38.80	4	38.55	38.50	136	23,505	0.58%	大買/鉅額交易
2018/01/22	16	38.63	57	38.78	39.15	-41	23,584	-0.17%
2018/01/19	16	38.48	3	38.75	38.75	13	23,547	0.06%
2018/01/18	28	38.50	5.5	38.39	38.30	22.5	23,471	0.10%
2018/01/17	4	38.75	2	38.68	38.70	2	23,421	0.01%
2018/01/16	10	38.90	10	39.26	39.20	0	23,463	0.00%
2018/01/15	52	39.01	5	38.90	38.90	47	23,448	0.20%
2018/01/12	5	39.30	16	39.51	39.60	-11	23,531	-0.05%
2018/01/11	6	38.50	6	38.28	38.20	0	23,511	0.00%
2018/01/10	35	38.34	102	38.10	38.00	-67	23,773	-0.28%	大賣/
2018/01/09	154	40.04	17	40.24	39.65	137	23,536	0.58%	大買/鉅額交易
2018/01/08	15	41.74	22	42.18	41.80	-7	23,289	-0.03%
2018/01/05	14	41.01	44	40.96	40.80	-30	22,986	-0.13%
2018/01/04	15	40.09	19	39.94	40.00	-4	22,763	-0.02%
2018/01/03	50	39.53	6	39.24	39.00	44	22,867	0.19%
2018/01/02	4	39.99	29	39.77	40.00	-25	22,745	-0.11%

〈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-館前券商分點個股進出
國泰-館前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-館前 券商分點個股進出 國泰-館前 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-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析