華通 (2313)-新光-高雄券商分點個股進出

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

華通

(2313)

可現股當沖

股價
70.2
漲跌
▲2.9
漲幅
+4.31%
成交量
50,710張
產業
上市電子零組件類股
1886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－新光-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	53.8	68.96	74.2	69.32	70.20	-20.4	16,454	-0.12%
2024/12/16	92.5	68.11	99	67.68	67.30	-6.5	16,113	-0.04%
2024/12/13	98.1	67.48	50	67.10	66.80	48.1	15,774	0.30%
2024/12/12	100.5	68.03	183.2	68.08	68.00	-82.7	15,329	-0.54%	大賣/
2024/12/11	89.6	65.70	105.2	66.30	65.90	-15.6	14,567	-0.11%	大賣/
2024/12/10	15	64.69	21.5	64.68	63.70	-6.5	13,781	-0.05%
2024/12/09	1	62.50	7	62.41	62.40	-6	13,772	-0.04%
2024/12/06	2	61.85	2	62.20	61.90	0	13,903	0.00%
2024/12/05	7	62.90	5	63.04	62.00	2	14,153	0.01%
2024/12/04	0	0.00	5	62.30	62.30	-5	14,255	-0.04%
2024/12/03	3	62.10	0	0.00	61.90	3	14,563	0.02%
2024/12/02	1.1	61.37	0	0.00	61.30	1.1	14,918	0.01%
2024/11/29	3	59.97	2	60.89	60.90	1	15,454	0.01%
2024/11/28	8	59.73	9	60.06	60.50	-1	16,426	-0.01%
2024/11/27	3	61.83	19	62.10	61.10	-16	17,332	-0.09%
2024/11/26	10	62.99	2	62.90	62.90	8	18,089	0.04%
2024/11/25	1	63.10	2.1	63.54	63.40	-1.1	18,151	-0.01%
2024/11/22	15	62.63	1	63.00	63.00	14	18,296	0.08%
2024/11/21	25.1	61.86	13	61.80	61.50	12.1	18,395	0.07%
2024/11/20	3.4	61.75	2	61.25	61.20	1.4	18,367	0.01%
2024/11/19	1	62.40	0	0.00	62.60	1	18,415	0.01%
2024/11/18	12	62.16	16	61.91	61.90	-4	18,591	-0.02%
2024/11/15	3.1	62.80	5	62.74	62.90	-2	18,734	-0.01%
2024/11/14	7.5	62.09	5.2	62.29	62.10	2.3	19,172	0.01%
2024/11/13	0.1	63.30	0	0.00	62.80	0.1	19,151	0.00%
2024/11/12	12.5	63.19	5	62.94	62.70	7.5	19,217	0.04%
2024/11/11	18.8	64.63	5.5	64.95	64.70	13.3	19,225	0.07%
2024/11/08	36.2	65.80	6.1	65.43	65.10	30.1	19,144	0.16%
2024/11/07	104.3	66.53	145.2	66.83	67.80	-40.9	19,007	-0.22%	大買/大賣/
2024/11/06	6	62.98	5	62.70	62.90	1	18,613	0.01%
2024/11/05	0	62.90	2	62.80	62.60	-2	18,950	-0.01%
2024/11/04	2	62.20	2	62.15	62.00	0	19,341	0.00%
2024/11/01	7.1	62.64	8.1	61.74	63.10	-1	19,660	-0.01%
2024/10/30	34.5	62.22	3	61.90	61.90	31.5	19,823	0.16%
2024/10/29	19.1	63.24	16.1	63.33	63.20	3	19,922	0.02%
2024/10/28	8	64.39	10.1	64.61	64.70	-2	20,094	-0.01%
2024/10/25	19	64.57	5	64.56	64.40	14	20,129	0.07%
2024/10/24	31.1	65.40	36	64.98	64.60	-4.9	20,262	-0.02%
2024/10/23	42	66.21	44	66.05	66.00	-2	20,214	-0.01%
2024/10/22	50.7	66.18	68.4	66.65	66.50	-17.6	20,141	-0.09%
2024/10/21	28.7	63.86	33	64.82	65.40	-4.3	19,909	-0.02%
2024/10/18	24.5	62.92	1	62.10	62.10	23.5	19,777	0.12%
2024/10/17	7	63.97	4	64.38	64.50	3	19,939	0.02%
2024/10/16	6.7	63.69	32	63.36	63.00	-25.3	20,076	-0.13%
2024/10/15	8.1	64.13	10	64.18	64.20	-2	20,076	-0.01%
2024/10/14	6.1	63.39	16	63.30	63.40	-9.9	20,148	-0.05%
2024/10/11	41	62.79	53	62.69	62.20	-12	20,526	-0.06%
2024/10/09	33.6	63.51	7	64.33	62.50	26.6	21,476	0.12%
2024/10/08	24	64.07	13.3	64.31	64.30	10.7	21,618	0.05%
2024/10/07	26	65.46	103.2	66.36	65.40	-77.2	22,214	-0.35%	大賣/
2024/10/04	24	66.91	12	67.01	67.10	12	23,261	0.05%
2024/10/01	14	68.16	13	68.22	68.40	1	23,514	0.00%
2024/09/30	109.5	68.75	33	68.35	68.30	76.5	24,195	0.32%	大買/
2024/09/27	69	70.51	10	70.27	70.10	59	24,335	0.24%
2024/09/26	13	70.74	27	70.55	70.50	-14	24,705	-0.06%
2024/09/25	51	70.88	26.1	70.90	70.80	24.9	25,537	0.10%
2024/09/24	28.2	70.19	18	70.26	70.20	10.2	25,943	0.04%
2024/09/23	22	70.95	8.4	70.99	70.70	13.6	26,537	0.05%
2024/09/20	51	71.12	21	71.32	70.60	30	26,643	0.11%
2024/09/19	4.1	70.61	59	71.03	71.00	-54.9	26,652	-0.21%
2024/09/18	96.1	71.27	34	70.64	70.30	62.1	26,822	0.23%
2024/09/16	15	72.75	24.1	73.24	73.20	-9.1	26,801	-0.03%
2024/09/13	27.1	72.42	24.3	72.43	72.40	2.9	27,406	0.01%
2024/09/12	66.1	71.58	34	72.20	72.60	32.1	27,810	0.12%
2024/09/11	21	70.49	20	70.59	70.60	1	27,682	0.00%
2024/09/10	41.2	71.71	25.1	70.00	70.00	16.1	27,725	0.06%
2024/09/09	24.3	72.79	25	72.58	73.00	-0.7	27,419	0.00%
2024/09/06	62.1	73.95	45.2	73.82	72.80	16.9	27,387	0.06%
2024/09/05	19.3	73.36	17.2	73.38	73.10	2.1	27,402	0.01%
2024/09/04	38.5	74.46	57	73.41	73.10	-18.5	27,291	-0.07%
2024/09/03	35.1	79.03	28	79.25	77.70	7.1	27,743	0.03%
2024/09/02	56.3	80.20	32.1	79.82	78.60	24.2	27,461	0.09%
2024/08/30	122.1	83.28	106.8	83.35	82.00	15.3	27,057	0.06%	大買/大賣/
2024/08/29	100.1	80.95	97	80.93	82.70	3.1	26,181	0.01%
2024/08/28	160.5	79.33	171.7	79.02	78.30	-11.2	25,373	-0.04%	大買/大賣/
2024/08/27	10	75.31	11	75.36	75.60	-1	24,684	0.00%
2024/08/26	27.2	76.05	14	75.29	75.00	13.2	24,884	0.05%
2024/08/23	24.1	75.22	26.3	75.51	76.30	-2.1	24,807	-0.01%
2024/08/22	12	74.08	7	73.94	73.90	5	24,822	0.02%
2024/08/21	12.1	74.63	7	73.91	73.70	5.1	25,007	0.02%
2024/08/20	8.3	75.68	12.1	75.75	75.20	-3.8	25,164	-0.01%
2024/08/19	32	75.02	25	74.76	74.70	7	25,492	0.03%
2024/08/16	70.2	74.55	71.4	74.70	75.40	-1.2	25,623	0.00%
2024/08/15	13.2	71.03	11	70.86	70.70	2.2	25,831	0.01%
2024/08/14	22.1	72.21	14.1	71.77	71.60	8	26,105	0.03%
2024/08/13	24.2	72.09	28.1	72.00	72.10	-3.9	26,242	-0.01%
2024/08/12	16	71.05	10	70.75	70.60	6	26,848	0.02%
2024/08/09	27.1	71.75	28.4	71.60	70.50	-1.3	26,983	0.00%
2024/08/08	17	69.27	9	69.66	69.00	8	26,803	0.03%
2024/08/07	35.7	68.50	42.3	69.24	70.00	-6.6	26,945	-0.02%
2024/08/06	38.2	63.79	38.4	64.05	65.10	-0.2	27,564	0.00%
2024/08/05	11	67.01	7.1	66.94	66.40	3.9	27,358	0.01%
2024/08/02	22.3	75.33	11	74.69	73.70	11.3	27,104	0.04%
2024/08/01	29.3	78.29	24.1	78.53	78.20	5.2	27,074	0.02%
2024/07/31	21.3	78.38	12	78.23	77.70	9.3	26,934	0.03%
2024/07/30	108.6	76.90	8	77.40	77.90	100.6	26,925	0.37%	大買/
2024/07/29	20.4	78.87	116.1	79.86	76.90	-95.7	26,909	-0.36%	大賣/
2024/07/26	10.2	78.91	6.3	79.20	80.00	3.9	26,823	0.01%
2024/07/23	25.2	80.66	38	80.69	80.50	-12.8	26,839	-0.05%
2024/07/22	12.5	78.50	8	78.84	79.00	4.5	27,030	0.02%
2024/07/19	21	81.15	17	80.66	80.40	4	26,950	0.01%
2024/07/18	33.9	82.66	39.6	82.77	82.90	-5.7	26,873	-0.02%
2024/07/17	22.1	85.62	23	85.43	86.20	-0.9	26,564	0.00%
2024/07/16	15.6	85.62	18	85.38	85.30	-2.4	26,468	-0.01%
2024/07/15	14.1	85.69	18.9	85.47	85.70	-4.9	26,492	-0.02%
2024/07/12	61.9	87.84	24.9	87.85	86.90	37.1	26,310	0.14%
2024/07/11	87.8	90.61	91	90.32	90.30	-3.2	25,932	-0.01%
2024/07/10	26.3	86.49	43.5	86.43	86.00	-17.2	25,159	-0.07%
2024/07/09	59.8	85.95	36.1	86.04	86.10	23.7	25,000	0.09%
2024/07/08	74.9	86.22	93.5	85.26	86.30	-18.6	24,491	-0.08%
2024/07/05	20	82.02	28.6	82.04	81.90	-8.6	23,316	-0.04%
2024/07/04	21	81.32	65.6	81.58	82.30	-44.5	23,187	-0.19%
2024/07/03	17	78.83	22.2	79.01	79.50	-5.2	22,833	-0.02%
2024/07/02	81.3	75.80	79	76.23	78.10	2.3	23,082	0.01%
2024/07/01	89	77.26	71	77.15	76.30	18	22,645	0.08%
2024/06/28	37.8	81.49	53.1	81.34	81.40	-15.3	21,800	-0.07%
2024/06/27	79.4	81.24	91.3	81.72	81.40	-11.9	21,449	-0.06%
2024/06/26	25	78.81	57.2	78.96	79.40	-32.1	20,945	-0.15%
2024/06/25	23.8	77.13	22	77.04	77.70	1.8	20,838	0.01%
2024/06/24	14.6	77.66	25	78.15	78.20	-10.4	20,883	-0.05%
2024/06/21	39.5	78.40	37	77.97	77.60	2.5	21,016	0.01%
2024/06/20	32.7	78.14	96.8	78.37	78.40	-64.1	20,824	-0.31%
2024/06/19	63.8	75.13	101.4	75.10	74.80	-37.5	20,361	-0.18%	大賣/
2024/06/18	9.6	72.37	17.1	72.65	73.50	-7.6	20,169	-0.04%
2024/06/17	66	72.09	6	72.15	71.60	60	20,402	0.29%
2024/06/14	12	70.98	6.3	71.47	71.80	5.7	20,571	0.03%
2024/06/13	16	72.71	60	72.86	72.00	-44	20,907	-0.21%
2024/06/12	51.7	72.01	21	72.50	72.60	30.6	21,068	0.15%
2024/06/11	10	71.09	4	70.98	71.00	6	21,131	0.03%
2024/06/07	118.2	73.18	381.3	73.88	71.30	-263.1	21,701	-1.21%	大買/大賣/鉅額交易
2024/06/06	4.2	70.74	2	71.35	71.00	2.2	22,357	0.01%
2024/06/05	13.5	70.84	4	70.63	70.50	9.5	23,760	0.04%
2024/06/04	61.3	71.32	2.1	71.25	71.20	59.1	24,313	0.24%
2024/06/03	282.1	71.83	81	72.17	71.90	201.1	25,181	0.80%	大買/鉅額交易
2024/05/31	111	73.21	8.1	73.43	73.20	102.9	25,482	0.40%	大買/鉅額交易
2024/05/30	31.6	73.09	9	73.10	72.90	22.6	25,724	0.09%
2024/05/29	13.7	75.05	11	75.15	75.00	2.7	26,301	0.01%
2024/05/28	109.1	75.92	15	76.23	74.80	94.1	26,758	0.35%	大買/
2024/05/27	24.2	76.36	9	76.76	76.30	15.2	26,944	0.06%
2024/05/24	29.3	76.54	53	76.09	76.10	-23.7	27,412	-0.09%
2024/05/23	24.4	79.59	29	80.45	78.20	-4.6	27,572	-0.02%
2024/05/22	13	79.76	19.7	79.83	79.60	-6.7	29,136	-0.02%
2024/05/21	73.7	80.15	58.1	80.00	79.80	15.6	30,395	0.05%
2024/05/20	54.2	77.43	51.9	77.78	77.70	2.3	29,956	0.01%
2024/05/17	11.4	75.94	25	76.13	76.00	-13.6	29,938	-0.05%
2024/05/16	35.9	75.17	87.8	75.78	76.30	-51.9	29,861	-0.17%
2024/05/15	19.3	71.94	4	71.40	71.10	15.3	29,332	0.05%
2024/05/14	10.5	71.18	5	71.36	71.20	5.5	29,484	0.02%
2024/05/13	20.6	71.04	19	71.00	71.00	1.5	29,761	0.01%
2024/05/10	194.3	72.88	120.2	72.24	72.50	74.1	29,802	0.25%	大買/大賣/
2024/05/09	34	79.63	10.2	79.92	78.80	23.8	28,883	0.08%
2024/05/08	15	78.34	11	78.41	78.80	4	28,829	0.01%
2024/05/07	17	77.77	14	78.01	78.30	3	28,909	0.01%
2024/05/06	12.2	77.36	12	77.53	77.00	0.2	28,872	0.00%
2024/05/03	36.1	79.58	49.1	78.76	78.00	-13	28,843	-0.05%
2024/05/02	6.1	77.36	15.1	77.76	77.90	-9	28,921	-0.03%
2024/04/30	13	78.05	15	78.23	77.20	-2	29,353	-0.01%
2024/04/29	10	77.41	4	77.83	77.80	6	29,672	0.02%
2024/04/26	45.1	76.98	39.4	77.65	77.60	5.7	29,786	0.02%
2024/04/25	13.1	75.05	18	75.19	75.00	-4.9	29,631	-0.02%
2024/04/24	7.1	73.98	20	73.96	74.30	-12.9	29,751	-0.04%
2024/04/23	27	73.23	20	73.27	72.90	7	29,834	0.02%
2024/04/22	14.3	75.09	6.5	74.43	73.80	7.8	29,948	0.03%
2024/04/19	21.5	76.43	105.2	76.12	76.10	-83.8	29,858	-0.28%	大賣/
2024/04/18	6.1	78.30	12.2	78.43	77.50	-6.1	29,762	-0.02%
2024/04/17	13.2	77.27	13	77.86	78.00	0.2	29,828	0.00%
2024/04/16	24.7	77.50	15.1	76.96	76.60	9.6	29,938	0.03%
2024/04/15	48.4	79.71	72	79.94	79.70	-23.6	29,832	-0.08%
2024/04/12	16.1	81.34	29.2	81.46	81.90	-13.1	29,842	-0.04%
2024/04/11	34.2	81.01	25	80.82	80.20	9.2	29,737	0.03%
2024/04/10	24.4	82.40	38	82.47	81.80	-13.6	29,707	-0.05%
2024/04/09	71.3	81.77	38	81.62	81.40	33.3	29,710	0.11%
2024/04/08	39.3	81.74	66.4	83.25	83.50	-27.1	29,554	-0.09%
2024/04/03	7	79.80	7.1	79.76	79.60	-0.1	29,085	0.00%
2024/04/02	30	80.41	25.1	80.31	80.20	4.9	29,292	0.02%
2024/04/01	32	80.49	27	79.69	79.20	5	29,279	0.02%
2024/03/29	17	79.72	20.3	80.08	80.40	-3.3	29,170	-0.01%
2024/03/28	14	78.12	16.1	78.44	78.20	-2.1	29,054	-0.01%
2024/03/27	96	77.19	108.1	77.81	77.70	-12.1	29,268	-0.04%	大賣/
2024/03/26	135	79.28	115.4	76.23	75.90	19.6	29,380	0.07%	大買/大賣/
2024/03/25	41.2	80.55	54.5	80.56	80.00	-13.3	29,320	-0.05%
2024/03/22	33.1	79.31	35.1	79.40	79.50	-2	29,473	-0.01%
2024/03/21	44	79.70	48.4	79.76	79.40	-4.4	29,535	-0.01%
2024/03/20	60.6	80.14	34.8	79.27	78.40	25.9	29,906	0.09%
2024/03/19	52.2	81.69	50.1	81.56	81.00	2.1	31,496	0.01%
2024/03/18	29.8	80.52	59.9	81.31	82.10	-30.1	32,411	-0.09%
2024/03/15	30.1	78.68	69	79.27	77.70	-38.9	32,922	-0.12%
2024/03/14	48.4	79.87	154.1	78.94	78.70	-105.7	32,926	-0.32%	大賣/鉅額交易
2024/03/13	77.1	81.90	63.3	81.89	81.20	13.8	32,844	0.04%
2024/03/12	324.4	83.25	159.2	83.99	82.40	165.2	32,839	0.50%	大買/大賣/鉅額交易
2024/03/11	99.3	81.36	156.2	80.94	82.00	-56.9	31,964	-0.18%	大賣/
2024/03/08	84.3	76.92	61.3	76.87	75.60	23	30,884	0.07%
2024/03/07	80	78.25	274.9	77.89	76.20	-194.9	31,035	-0.63%	大賣/鉅額交易
2024/03/06	38	77.41	52.2	77.73	77.60	-14.2	30,914	-0.05%
2024/03/05	30	77.03	32.4	76.86	76.40	-2.4	31,431	-0.01%
2024/03/04	261.2	75.91	151.5	77.08	77.00	109.7	32,972	0.33%	大買/大賣/鉅額交易
2024/03/01	109.9	74.57	71.6	74.11	74.30	38.3	34,387	0.11%	大買/
2024/02/29	52	75.32	52	75.69	76.10	0	35,913	0.00%
2024/02/27	79.6	76.71	63.1	76.57	75.40	16.6	37,024	0.04%
2024/02/26	60.2	78.01	44.4	77.76	77.20	15.8	37,017	0.04%
2024/02/23	277.9	79.11	238	79.18	78.40	39.9	37,294	0.11%	大買/大賣/
2024/02/22	94.2	77.34	154.9	76.89	80.10	-60.7	37,042	-0.16%	大賣/
2024/02/21	43.7	72.49	40.1	72.50	72.90	3.7	36,963	0.01%
2024/02/20	37	72.62	32	72.78	72.70	5.1	37,178	0.01%
2024/02/19	25.3	71.62	27.1	72.00	71.00	-1.8	37,102	0.00%
2024/02/16	31.4	71.62	27.1	71.94	72.00	4.3	37,364	0.01%
2024/02/15	70.1	71.54	64	71.91	71.00	6	37,615	0.02%
2024/02/05	32.5	71.56	142.4	70.24	71.60	-109.9	38,983	-0.28%	大賣/鉅額交易
2024/02/02	56.3	71.03	227.5	70.68	70.20	-171.2	40,232	-0.43%	大賣/鉅額交易
2024/02/01	111.2	68.94	11.4	69.73	70.00	99.8	40,191	0.25%	大買/
2024/01/31	216.3	69.51	75	69.89	69.50	141.3	40,454	0.35%	大買/鉅額交易
2024/01/30	10.2	71.01	9	71.03	70.50	1.2	40,550	0.00%
2024/01/29	32.6	69.25	33.2	70.59	71.00	-0.5	40,656	0.00%
2024/01/26	28.1	69.34	56	69.51	69.00	-28	40,985	-0.07%
2024/01/25	40.1	70.41	91	70.17	69.80	-50.9	41,188	-0.12%
2024/01/24	131.6	71.24	73	70.83	70.40	58.6	40,982	0.14%	大買/
2024/01/23	37.4	68.69	121.8	69.56	69.70	-84.4	40,968	-0.21%	大賣/
2024/01/22	174	67.23	8	67.98	66.90	166	40,683	0.41%	大買/鉅額交易
2024/01/19	7.2	66.69	9.4	66.63	67.40	-2.2	40,499	-0.01%
2024/01/18	121.2	65.98	39	65.99	65.50	82.2	40,505	0.20%	大買/
2024/01/17	29	68.40	210	68.77	68.00	-181	40,429	-0.45%	大賣/鉅額交易
2024/01/16	63.2	67.98	16.2	68.75	69.50	46.9	40,321	0.12%
2024/01/15	139.1	67.89	14.2	67.20	67.90	124.9	40,266	0.31%	大買/鉅額交易
2024/01/12	22.1	66.72	128.3	66.94	66.40	-106.2	40,339	-0.26%	大賣/鉅額交易
2024/01/11	103.1	67.48	13	67.99	67.30	90.1	40,304	0.22%	大買/
2024/01/10	19.1	67.83	7	67.67	68.00	12.1	40,527	0.03%
2024/01/09	28.2	68.82	17.5	69.51	67.90	10.7	41,032	0.03%
2024/01/08	20.6	68.41	32	68.88	69.00	-11.4	41,031	-0.03%
2024/01/05	20.2	69.20	11	69.24	69.20	9.2	41,117	0.02%
2024/01/04	29.2	69.46	109	69.74	69.00	-79.8	41,422	-0.19%	大賣/
2024/01/03	10	68.38	11.4	68.48	69.00	-1.3	41,492	0.00%
2024/01/02	20.6	69.55	12.2	69.87	69.20	8.4	41,369	0.02%
2023/12/29	34.4	70.43	32.3	70.59	70.70	2.2	41,584	0.01%
2023/12/28	51.6	71.74	35.1	71.89	70.80	16.6	41,629	0.04%
2023/12/27	36.1	72.48	30	72.78	72.80	6.1	41,882	0.01%
2023/12/26	23.4	72.13	26.8	72.05	72.50	-3.4	42,037	-0.01%
2023/12/25	55.1	72.49	64.4	72.74	71.50	-9.3	42,320	-0.02%
2023/12/22	63.4	73.18	34	72.62	72.10	29.3	42,424	0.07%
2023/12/21	38.2	73.05	35	73.07	73.30	3.2	42,481	0.01%
2023/12/20	42	71.68	38.3	72.11	72.00	3.7	42,524	0.01%
2023/12/19	40.7	71.01	40.7	70.90	70.90	0	42,868	0.00%
2023/12/18	20.2	72.62	31.5	72.21	71.60	-11.3	43,549	-0.03%
2023/12/15	92.3	74.02	159.7	73.44	72.90	-67.4	44,545	-0.15%	大賣/
2023/12/14	649.4	75.63	566.8	75.27	74.50	82.6	46,545	0.18%	大買/大賣/
2023/12/13	283.6	73.42	314.7	73.53	74.40	-31.1	46,806	-0.07%	大買/大賣/
2023/12/12	145.9	71.27	138.4	71.47	70.90	7.5	47,561	0.02%	大買/大賣/
2023/12/11	40.1	69.84	24.6	69.10	69.00	15.6	47,292	0.03%
2023/12/08	31.1	69.83	32.5	69.85	69.00	-1.4	47,602	0.00%
2023/12/07	108.6	69.84	174.1	69.60	69.20	-65.5	48,515	-0.13%	大買/大賣/
2023/12/06	73.3	71.36	41.4	71.35	71.10	31.9	48,288	0.07%
2023/12/05	35.5	71.71	71.2	71.79	71.90	-35.7	48,248	-0.07%
2023/12/04	252	74.28	243.2	73.26	72.90	8.8	48,965	0.02%	大買/大賣/
2023/12/01	156.6	72.33	166.4	72.25	72.10	-9.8	50,497	-0.02%	大買/大賣/
2023/11/30	180.5	73.28	173.6	73.16	73.30	6.9	49,705	0.01%	大買/大賣/
2023/11/29	359.4	74.55	363.9	74.46	74.80	-4.5	48,693	-0.01%	大買/大賣/
2023/11/28	345.2	72.21	320.5	72.41	74.20	24.7	46,827	0.05%	大買/大賣/
2023/11/27	403.4	69.83	442.4	69.66	69.70	-39	44,777	-0.09%	大買/大賣/
2023/11/24	313.3	66.59	254.4	66.92	67.60	58.9	42,790	0.14%	大買/大賣/
2023/11/22	126.1	64.86	185.1	64.50	64.70	-59	40,597	-0.15%	大買/大賣/
2023/11/21	247.5	65.17	260.6	65.22	64.50	-13.1	39,860	-0.03%	大買/大賣/
2023/11/20	207.1	61.13	171.6	61.11	63.00	35.6	38,050	0.09%	大買/大賣/
2023/11/17	43.6	58.17	53.4	58.39	59.00	-9.8	36,572	-0.03%
2023/11/16	100.4	57.48	85	56.97	57.20	15.4	36,094	0.04%
2023/11/15	53.5	57.40	100.6	57.65	57.10	-47.1	35,884	-0.13%
2023/11/14	54.3	58.17	26.2	58.34	57.70	28.1	35,570	0.08%
2023/11/13	486	58.97	390.8	59.14	59.10	95.1	35,109	0.27%	大買/大賣/
2023/11/10	184.9	57.51	223	57.41	57.20	-38.1	33,434	-0.11%	大買/大賣/
2023/11/09	62	54.94	42.4	54.95	54.80	19.6	31,750	0.06%
2023/11/08	140.1	55.50	166	55.06	54.90	-25.9	31,548	-0.08%	大買/大賣/
2023/11/07	35.2	54.29	26.1	54.40	54.40	9	31,258	0.03%
2023/11/06	23.4	54.28	24	54.74	53.90	-0.6	31,127	0.00%
2023/11/03	73.4	54.82	77.4	54.83	54.40	-3.9	30,839	-0.01%
2023/11/02	40.5	54.15	43	54.30	54.10	-2.5	30,609	-0.01%
2023/11/01	13.2	52.96	10	53.25	52.70	3.2	30,568	0.01%
2023/10/31	72.4	54.13	51.2	53.57	52.80	21.1	30,502	0.07%
2023/10/30	17.1	53.30	36.1	53.14	53.50	-19	30,046	-0.06%
2023/10/27	17	52.34	21	52.60	52.20	-4	29,963	-0.01%
2023/10/26	33.1	52.59	17.1	52.72	52.20	16	30,052	0.05%
2023/10/25	16.1	53.73	21	53.79	53.70	-4.9	29,867	-0.02%
2023/10/24	11.1	52.83	20	53.10	52.90	-8.9	29,717	-0.03%
2023/10/23	10	52.35	20	52.57	52.70	-10	29,641	-0.03%
2023/10/20	27.6	51.47	29	51.24	52.10	-1.4	29,565	0.00%
2023/10/19	28.3	52.17	24.3	52.21	52.30	3.9	29,457	0.01%
2023/10/18	52.8	52.58	39	52.55	52.10	13.8	29,411	0.05%
2023/10/17	118.3	55.04	141.2	54.45	53.90	-22.9	29,148	-0.08%	大買/大賣/
2023/10/16	29.1	52.70	53.6	52.75	53.30	-24.5	28,656	-0.09%
2023/10/13	41.2	52.99	37.1	53.29	53.20	4.1	28,854	0.01%
2023/10/12	169.7	53.96	169.2	54.00	54.20	0.6	29,327	0.00%	大買/大賣/
2023/10/11	24	52.76	28	52.86	52.20	-4	28,844	-0.01%
2023/10/06	36.2	52.47	98.2	52.08	51.80	-62.1	28,703	-0.22%
2023/10/05	94	52.99	34.3	53.04	52.60	59.7	28,592	0.21%
2023/10/04	26.3	51.48	45.1	51.23	52.10	-18.8	28,224	-0.07%
2023/10/03	56.5	52.73	72	52.17	52.00	-15.5	28,024	-0.06%
2023/10/02	58.1	53.94	38	54.13	54.30	20.1	27,611	0.07%
2023/09/28	58.3	53.72	94	53.28	53.00	-35.7	27,410	-0.13%
2023/09/27	37.1	53.86	81.2	53.72	53.80	-44.1	27,321	-0.16%
2023/09/26	41.2	55.05	65.6	54.84	54.30	-24.4	26,988	-0.09%
2023/09/25	87.1	55.14	80	54.93	54.70	7.1	26,553	0.03%
2023/09/22	86.5	54.96	77.1	55.22	55.60	9.5	26,212	0.04%
2023/09/21	159	55.44	215	55.32	55.50	-56	25,657	-0.22%	大買/大賣/
2023/09/20	308.3	57.60	236	57.18	56.60	72.3	24,776	0.29%	大買/大賣/
2023/09/19	389.5	59.19	371.1	58.59	56.90	18.4	23,512	0.08%	大買/大賣/
2023/09/18	302.4	57.47	269.2	57.27	57.60	33.2	20,843	0.16%	大買/大賣/
2023/09/15	220.2	53.84	212.7	54.06	54.40	7.4	18,459	0.04%	大買/大賣/
2023/09/14	49.1	50.52	86	50.71	50.80	-36.9	16,435	-0.22%
2023/09/13	85.1	50.27	53.3	50.40	50.40	31.7	15,673	0.20%
2023/09/12	164.5	50.10	134.7	50.40	50.80	29.8	15,093	0.20%	大買/大賣/
2023/09/11	41.3	48.83	52.1	48.63	48.20	-10.8	13,942	-0.08%
2023/09/08	75.4	48.65	70.2	48.54	48.85	5.3	13,491	0.04%
2023/09/07	88.6	49.91	90.5	49.76	48.80	-2	13,015	-0.01%
2023/09/06	198.2	49.36	339.7	49.77	50.40	-141.5	11,877	-1.19%	大買/大賣/鉅額交易
2023/09/05	24	45.92	43	45.97	46.10	-19	9,507	-0.20%
2023/09/04	0	0.00	3.1	45.14	45.45	-3.1	9,471	-0.03%
2023/09/01	26	45.11	0	0.00	45.00	26	9,543	0.27%
2023/08/31	8.1	45.61	20	45.84	45.30	-12	9,583	-0.12%
2023/08/30	6	44.82	12	44.92	44.95	-6	9,402	-0.06%
2023/08/29	8.5	44.09	2	43.95	44.10	6.5	9,466	0.07%
2023/08/28	2	44.05	3	43.95	43.70	-1	9,540	-0.01%
2023/08/25	21	43.47	6	43.65	43.50	15	9,605	0.16%
2023/08/24	2	43.45	0	0.00	43.70	2	9,731	0.02%
2023/08/23	1.3	43.45	5	43.42	43.45	-3.7	9,875	-0.04%
2023/08/22	1	42.55	10	42.72	42.75	-9	10,159	-0.09%
2023/08/21	10	42.38	10	42.72	42.50	0	10,296	0.00%
2023/08/18	25	42.69	0	0.00	42.55	25	10,314	0.24%
2023/08/17	3	43.58	8	43.28	43.75	-5	10,360	-0.05%
2023/08/16	4.5	43.39	4	43.41	43.50	0.5	10,462	0.00%
2023/08/15	1.1	43.71	1.1	43.99	44.00	0	10,626	0.00%
2023/08/14	16	43.74	9	43.64	43.60	7	10,661	0.07%
2023/08/11	8	44.99	6	44.72	44.70	2	10,691	0.02%
2023/08/10	8	45.49	12	45.27	44.95	-4	10,763	-0.04%
2023/08/09	2	45.73	0	0.00	46.00	2	10,677	0.02%
2023/08/08	17	46.39	9	46.91	45.90	8	10,711	0.07%
2023/08/07	41	46.43	105.3	46.10	46.45	-64.3	10,484	-0.61%	大賣/
2023/08/04	13	44.52	0	0.00	44.40	13	10,243	0.13%
2023/08/02	15	44.65	0	0.00	44.70	15	10,258	0.15%
2023/08/01	2	45.13	6	45.01	45.00	-4	10,265	-0.04%
2023/07/31	52.1	45.88	32.5	45.65	45.50	19.6	10,246	0.19%
2023/07/28	10.3	45.04	1	45.30	45.05	9.3	10,127	0.09%
2023/07/27	12	45.01	8	44.96	45.05	4	10,160	0.04%
2023/07/26	3	45.88	3	45.10	45.05	0	10,120	0.00%
2023/07/25	13.2	45.60	14.1	45.74	45.95	-0.9	10,081	-0.01%
2023/07/24	3	44.72	10	44.77	44.65	-7	10,070	-0.07%
2023/07/21	7	45.00	6	45.26	45.00	1	10,087	0.01%
2023/07/20	8.5	45.56	15	45.45	45.45	-6.5	10,106	-0.06%
2023/07/19	26.4	46.55	22	46.94	45.70	4.4	10,253	0.04%
2023/07/18	45.1	47.61	27.1	47.83	48.10	18.1	10,109	0.18%
2023/07/17	57.4	48.61	119.4	47.81	48.50	-62	9,815	-0.63%	大賣/
2023/07/14	1	45.60	3	45.80	45.70	-2	9,152	-0.02%
2023/07/13	9	46.02	38	46.18	45.70	-29	9,333	-0.31%
2023/07/12	7	45.71	10	45.78	45.75	-3	9,272	-0.03%
2023/07/11	10	45.60	10	45.56	45.60	0	9,261	0.00%
2023/07/10	17.2	45.31	17	45.35	44.85	0.2	9,478	0.00%
2023/07/07	13	45.58	7	45.54	45.60	6	9,657	0.06%
2023/07/06	14	45.81	38	45.69	45.50	-24	9,681	-0.25%
2023/07/05	12.2	45.35	42.1	45.77	46.10	-29.9	9,675	-0.31%
2023/07/04	5	44.87	1.4	44.86	44.95	3.6	9,335	0.04%
2023/07/03	31.6	44.89	1	44.85	44.90	30.6	9,327	0.33%
2023/06/30	19	44.52	4	44.74	44.40	15	9,374	0.16%
2023/06/29	39.2	44.95	44.7	44.93	44.80	-5.5	9,460	-0.06%
2023/06/28	27	44.70	14.1	44.70	44.85	12.9	9,328	0.14%
2023/06/27	2.1	43.58	18	43.99	44.10	-16	9,185	-0.17%
2023/06/26	6	43.54	5.3	43.78	43.75	0.8	9,152	0.01%
2023/06/20	8.1	43.20	13	43.32	43.30	-5	9,402	-0.05%
2023/06/19	3	43.25	0	0.00	43.25	3	9,480	0.03%
2023/06/16	18.6	43.19	21	43.34	43.45	-2.5	9,512	-0.03%
2023/06/15	14	43.42	0	0.00	43.40	14	9,480	0.15%
2023/06/14	9	43.78	1	43.70	43.65	8	9,525	0.08%
2023/06/13	18	43.48	28	43.65	43.80	-10	9,712	-0.10%
2023/06/12	5.7	43.84	11	43.84	43.80	-5.3	9,732	-0.05%
2023/06/09	0.1	44.20	0	0.00	44.20	0.1	9,784	0.00%
2023/06/08	4.1	44.00	6	44.02	44.05	-1.9	9,938	-0.02%
2023/06/07	21.6	44.33	24	44.21	44.10	-2.4	10,081	-0.02%
2023/06/06	2	44.40	1	44.50	44.50	1	10,034	0.01%
2023/06/05	13	44.16	15	44.13	44.10	-2	10,009	-0.02%
2023/06/02	24	44.49	30	44.63	44.35	-6	10,128	-0.06%
2023/06/01	11	43.95	14	44.27	44.45	-3	10,087	-0.03%
2023/05/31	4.5	43.99	1	44.15	44.10	3.5	10,077	0.03%
2023/05/30	11	43.71	17.1	44.05	44.10	-6.1	10,040	-0.06%
2023/05/29	31.4	44.48	61.1	44.37	44.30	-29.6	9,999	-0.30%
2023/05/26	12	43.96	19.4	43.97	44.25	-7.4	9,907	-0.08%
2023/05/25	9.1	43.10	12	43.31	43.35	-2.9	9,676	-0.03%
2023/05/24	8.1	42.38	3	42.57	42.60	5.1	9,602	0.05%
2023/05/23	37.3	42.20	26	42.19	42.20	11.3	9,612	0.12%
2023/05/22	26.3	42.94	5	43.03	42.75	21.3	9,467	0.23%
2023/05/19	13.5	43.18	37	43.56	43.50	-23.6	9,372	-0.25%
2023/05/18	4.7	42.11	0	0.00	42.10	4.7	9,245	0.05%
2023/05/17	19	41.81	2	41.75	41.70	17	9,228	0.18%
2023/05/16	29.7	41.95	14	41.85	41.80	15.7	9,105	0.17%
2023/05/15	11	42.02	12	42.16	42.20	-1	8,984	-0.01%
2023/05/12	12	42.59	7	42.50	42.05	5	9,001	0.06%
2023/05/11	12	42.59	7	42.50	42.40	5	8,992	0.06%
2023/05/10	4.1	43.35	1.2	43.23	43.20	2.9	8,994	0.03%
2023/05/09	2.1	43.58	2	43.73	43.75	0.1	9,083	0.00%
2023/05/08	5.1	43.38	11	43.70	43.75	-6	9,201	-0.06%
2023/05/05	24.1	43.15	23	43.00	43.15	1.1	9,264	0.01%
2023/05/04	9	43.23	10	43.26	43.35	-1	9,454	-0.01%
2023/05/03	0.1	43.30	39	42.92	43.25	-39	9,619	-0.40%
2023/05/02	1.1	43.25	8	43.36	43.30	-6.9	9,763	-0.07%
2023/04/28	34.1	43.03	2	43.15	43.10	32.1	9,993	0.32%
2023/04/27	4.1	42.98	26	42.93	43.10	-21.9	9,991	-0.22%
2023/04/26	3.2	41.74	4	41.96	42.30	-0.8	9,950	-0.01%
2023/04/25	13	41.65	3	41.83	41.55	10	9,987	0.10%
2023/04/24	87.4	42.21	25.1	41.84	41.75	62.2	10,012	0.62%
2023/04/21	20.1	43.22	1	43.65	43.00	19.1	9,978	0.19%
2023/04/20	2.1	43.74	0	0.00	43.70	2.1	10,046	0.02%
2023/04/19	19.3	44.23	8	43.94	43.80	11.3	10,141	0.11%
2023/04/18	20.4	44.90	40	45.05	44.60	-19.6	10,097	-0.19%
2023/04/17	39.2	44.42	11	44.34	44.55	28.2	10,034	0.28%
2023/04/14	20	44.03	9	44.13	44.10	11	9,992	0.11%
2023/04/13	21.7	43.87	21	43.99	44.00	0.7	9,974	0.01%
2023/04/12	39.4	46.32	20	46.49	46.35	19.4	9,686	0.20%
2023/04/11	63	46.93	11.1	46.96	46.85	51.9	9,416	0.55%
2023/04/10	5.2	46.85	6	46.88	46.90	-0.8	9,359	-0.01%
2023/04/07	5	46.38	3.2	46.50	46.40	1.8	9,218	0.02%
2023/04/06	5	46.00	15	46.14	46.20	-10	9,176	-0.11%
2023/03/31	2	46.55	8	46.42	46.35	-6	9,230	-0.07%
2023/03/30	1.1	46.34	14	46.34	46.30	-12.9	9,245	-0.14%
2023/03/29	2	45.85	1	45.80	45.80	1	9,134	0.01%
2023/03/28	9.4	45.64	10	45.62	45.55	-0.7	9,237	-0.01%
2023/03/27	6.1	45.66	4	45.73	45.95	2.1	9,255	0.02%
2023/03/24	29	45.65	41.6	45.48	45.65	-12.6	9,358	-0.13%
2023/03/23	16.7	44.75	31.1	44.71	44.70	-14.3	9,205	-0.16%
2023/03/22	29.7	45.06	10	45.09	45.10	19.7	9,177	0.21%
2023/03/21	6.7	44.87	2	44.80	44.90	4.7	9,177	0.05%
2023/03/20	12	44.23	6	43.92	44.30	6	9,303	0.06%
2023/03/17	19.1	43.37	3	43.38	43.30	16.1	9,522	0.17%
2023/03/16	22	43.44	1	43.25	43.10	21	9,527	0.22%
2023/03/15	37.3	44.67	24	44.78	44.20	13.3	9,696	0.14%
2023/03/14	2.1	44.65	2	44.65	44.50	0.1	9,815	0.00%
2023/03/13	12.1	44.79	6	44.98	45.15	6.1	9,884	0.06%
2023/03/10	18.7	45.51	16	45.48	45.25	2.7	10,005	0.03%
2023/03/09	12	46.90	7	46.59	46.50	5	10,078	0.05%
2023/03/08	2	46.95	19	46.86	47.00	-17	10,252	-0.17%
2023/03/07	16.1	46.73	9.1	46.87	46.90	7.1	10,272	0.07%
2023/03/06	16.1	46.12	2	46.20	46.10	14.1	10,195	0.14%
2023/03/03	4	46.75	4	46.80	46.75	0	10,145	0.00%
2023/03/02	19	46.25	707.1	46.12	46.45	-688.1	10,170	-6.77%	大賣/鉅額交易
2023/03/01	13	45.51	13.2	45.71	46.00	-0.2	10,181	0.00%
2023/02/24	3.1	45.69	2	45.85	45.60	1.1	10,192	0.01%
2023/02/23	11	45.85	10	45.90	45.90	1	10,187	0.01%
2023/02/22	5.2	45.61	4	45.89	45.95	1.2	10,395	0.01%
2023/02/21	5.5	46.46	308	46.20	46.20	-302.6	10,715	-2.82%	大賣/鉅額交易
2023/02/20	2.2	46.79	5	46.70	46.65	-2.8	10,972	-0.03%
2023/02/17	0.5	46.58	44.1	46.69	46.60	-43.6	11,200	-0.39%
2023/02/16	14.1	46.13	7	46.19	46.40	7.1	11,429	0.06%
2023/02/15	3	45.77	3	45.93	45.80	0	12,011	0.00%
2023/02/14	1.1	45.71	12	45.91	45.85	-10.9	12,177	-0.09%
2023/02/13	0	0.00	5	45.40	45.40	-5	12,395	-0.04%
2023/02/10	16.1	45.35	7	45.65	45.70	9.1	12,674	0.07%
2023/02/09	6.1	45.81	0	0.00	45.70	6.1	12,975	0.05%
2023/02/08	1.1	46.16	5	46.22	46.30	-3.9	13,052	-0.03%
2023/02/07	9	45.82	1.4	45.78	45.70	7.6	13,138	0.06%
2023/02/06	15.1	46.01	9	46.20	46.30	6.1	13,099	0.05%
2023/02/03	9	46.87	24	46.86	46.75	-15	13,014	-0.12%
2023/02/02	37.1	46.60	40	46.62	46.75	-3	13,041	-0.02%
2023/02/01	23.3	46.40	6	46.46	46.55	17.3	12,888	0.13%
2023/01/31	223	45.62	13	45.55	45.55	210	12,883	1.63%	大買/鉅額交易
2023/01/30	792	44.88	7.8	45.07	45.10	784.2	12,927	6.07%	大買/鉅額交易
2023/01/17	1.5	44.25	10	44.23	44.25	-8.5	12,752	-0.07%
2023/01/16	16	43.80	8	43.51	44.00	8	12,837	0.06%
2023/01/13	25.4	43.73	10	43.68	43.50	15.4	12,890	0.12%
2023/01/12	9.1	43.91	12	44.08	44.10	-2.9	12,946	-0.02%
2023/01/11	30.3	44.01	16	44.05	44.00	14.3	12,957	0.11%
2023/01/10	28	44.46	25	44.63	44.70	3	12,793	0.02%
2023/01/09	1.1	44.49	9	44.86	45.10	-7.9	12,780	-0.06%
2023/01/06	6	43.99	2	44.30	44.30	4	12,731	0.03%
2023/01/05	11.1	44.86	5	44.79	44.70	6.1	12,835	0.05%
2023/01/04	16	45.39	8	45.34	45.35	8	12,913	0.06%
2023/01/03	6	45.24	6.2	45.14	45.55	-0.2	13,039	0.00%
2022/12/30	8.1	44.80	5	44.76	44.50	3.1	13,197	0.02%
2022/12/29	4.3	44.49	5	44.54	45.00	-0.7	13,400	0.00%
2022/12/28	12	45.26	16	45.44	44.80	-4	13,534	-0.03%
2022/12/27	12	46.61	1	46.45	46.40	11	13,495	0.08%
2022/12/26	1	46.05	1	46.15	46.10	0	13,538	0.00%
2022/12/23	8.1	45.57	15	45.64	45.95	-6.9	13,646	-0.05%
2022/12/22	6	46.66	6	47.06	46.45	0	13,669	0.00%
2022/12/21	11.1	46.79	1	46.85	46.65	10.1	13,819	0.07%
2022/12/20	19	47.25	4	46.98	46.60	15	13,914	0.11%
2022/12/19	7	48.48	5	48.24	47.95	2	13,947	0.01%
2022/12/16	11.1	48.43	11	48.68	48.90	0.1	14,020	0.00%
2022/12/15	7.1	48.13	10	48.27	48.50	-2.9	13,975	-0.02%
2022/12/14	2	47.80	2	48.03	47.80	0	14,194	0.00%
2022/12/13	7	47.92	3.3	48.39	47.75	3.7	14,220	0.03%
2022/12/12	16	47.98	10	48.17	48.05	6	14,278	0.04%
2022/12/09	19	49.45	15	49.01	48.80	4	14,409	0.03%
2022/12/08	6.5	49.35	6	49.58	49.40	0.4	14,403	0.00%
2022/12/07	51.1	49.84	13.1	49.72	49.10	38	14,834	0.26%
2022/12/06	32	51.17	28	51.18	51.10	4	14,662	0.03%
2022/12/05	8.1	51.24	10	51.09	51.30	-1.9	14,559	-0.01%
2022/12/02	18	50.93	19.1	50.83	51.10	-1.1	14,565	-0.01%
2022/12/01	8.2	50.19	19.9	50.28	50.10	-11.7	14,398	-0.08%
2022/11/30	11.1	49.47	24.7	49.35	49.55	-13.6	14,656	-0.09%
2022/11/29	22	48.58	18	48.56	48.45	4	14,729	0.03%
2022/11/28	4	48.36	8	48.49	48.50	-4	14,753	-0.03%
2022/11/25	17	48.31	6	48.31	48.05	11	14,962	0.07%
2022/11/24	1	48.20	2.1	48.45	48.35	-1.1	15,216	-0.01%
2022/11/23	1	48.00	1	48.15	48.05	0	15,817	0.00%
2022/11/22	6	47.88	11.3	47.57	47.80	-5.3	16,376	-0.03%
2022/11/21	3	48.37	4	48.23	48.20	-1	16,747	-0.01%
2022/11/18	28	49.18	34.1	48.36	48.40	-6.1	16,831	-0.04%
2022/11/17	22.1	48.89	38	48.88	49.00	-15.9	16,712	-0.10%
2022/11/16	25	47.37	13	47.95	48.15	12	16,425	0.07%
2022/11/15	26	47.90	39	47.99	48.00	-13	16,220	-0.08%
2022/11/14	58	47.54	48.1	47.50	47.40	9.9	16,185	0.06%
2022/11/11	65.5	48.06	69.1	48.11	47.95	-3.6	16,145	-0.02%
2022/11/10	14	46.14	18.4	46.33	46.20	-4.4	16,227	-0.03%
2022/11/09	28	46.09	38	46.26	46.05	-10	16,358	-0.06%
2022/11/08	22	45.65	22	45.64	45.10	0	16,292	0.00%
2022/11/07	41.1	45.31	12	44.93	44.80	29	16,260	0.18%
2022/11/04	28	45.69	39	45.77	46.00	-11	16,184	-0.07%
2022/11/03	13	45.20	24	44.92	46.15	-11	16,373	-0.07%
2022/11/02	3	44.80	5	44.70	44.95	-2	16,566	-0.01%
2022/11/01	0.1	43.70	10	44.07	44.40	-10	17,113	-0.06%
2022/10/31	20	43.13	60.2	43.40	43.70	-40.2	17,771	-0.23%
2022/10/28	43	42.12	0	0.00	42.10	43	17,980	0.24%
2022/10/27	12	42.73	16	42.68	42.85	-4	18,148	-0.02%
2022/10/26	12	41.89	9	41.98	41.35	3	18,045	0.02%
2022/10/25	19.5	43.58	9	43.29	43.15	10.5	17,911	0.06%
2022/10/24	7	44.26	10	44.24	43.80	-3	17,985	-0.02%
2022/10/21	7	43.76	9	43.76	43.25	-2	17,961	-0.01%
2022/10/20	15	43.39	13	43.15	43.50	2	17,999	0.01%
2022/10/19	26	44.90	3	44.15	44.15	23	17,937	0.13%
2022/10/18	1.2	45.20	3	45.07	45.35	-1.8	17,953	-0.01%
2022/10/17	17	43.21	18	43.70	44.80	-1	18,047	-0.01%
2022/10/14	18	44.97	19	45.23	44.80	-1	18,179	-0.01%
2022/10/13	11.7	45.10	18	44.71	43.20	-6.3	18,510	-0.03%
2022/10/12	29	44.38	22	44.35	45.00	7	18,730	0.04%
2022/10/11	8.1	43.65	6	43.95	43.30	2.1	18,873	0.01%
2022/10/07	17.1	46.63	12	46.41	46.35	5.1	19,401	0.03%
2022/10/06	16	46.78	41	46.72	46.50	-25	19,774	-0.13%
2022/10/05	13	46.15	16	46.45	46.55	-3	19,665	-0.02%
2022/10/04	3	45.45	2	45.60	45.70	1	19,594	0.01%
2022/10/03	0	0.00	1	44.60	44.25	-1	19,639	-0.01%
2022/09/30	10	44.47	7	45.03	45.20	3	19,846	0.02%
2022/09/29	4	44.71	4	44.50	44.40	0	20,194	0.00%
2022/09/28	10.1	44.56	5	45.55	43.80	5.1	20,476	0.02%
2022/09/27	41	46.59	6	46.64	46.75	35	20,371	0.17%
2022/09/26	10.5	45.80	6.2	45.84	45.25	4.4	20,339	0.02%
2022/09/23	8	47.62	7	47.75	47.30	1	20,358	0.01%
2022/09/22	9	46.93	2	46.93	47.60	7	20,396	0.03%
2022/09/21	34	47.82	7	47.21	46.90	27	20,453	0.13%
2022/09/20	20	48.66	25	48.30	48.50	-5	20,344	-0.02%
2022/09/19	6	48.66	8	48.61	48.45	-2	20,397	-0.01%
2022/09/16	9.2	48.18	16	48.26	48.25	-6.8	20,579	-0.03%
2022/09/15	10.4	49.18	11	48.76	48.60	-0.6	20,553	0.00%
2022/09/14	53.1	49.10	38	49.01	49.15	15.1	20,633	0.07%
2022/09/13	16.1	50.86	51	50.65	50.50	-35	20,251	-0.17%
2022/09/12	46	51.69	7	52.04	51.60	39	20,199	0.19%
2022/09/08	17	51.21	14	51.25	51.40	3	20,424	0.01%
2022/09/07	5	50.06	2	50.10	50.20	3	20,598	0.01%
2022/09/06	46.4	51.29	44.1	50.65	50.30	2.3	20,848	0.01%
2022/09/05	33	51.56	36	51.69	51.70	-3	20,563	-0.01%
2022/09/02	10	50.96	62	50.94	50.50	-52	20,388	-0.26%
2022/09/01	52	51.10	13	50.98	50.70	39	20,511	0.19%
2022/08/31	49	52.70	16	52.89	52.70	33	20,509	0.16%
2022/08/30	113.7	52.99	89	53.02	53.40	24.7	20,767	0.12%	大買/
2022/08/29	44	50.05	36	51.02	51.70	8	20,825	0.04%
2022/08/26	26	51.72	44.4	51.97	52.40	-18.4	20,422	-0.09%
2022/08/25	28	51.09	34	51.12	50.90	-6	20,349	-0.03%
2022/08/24	35.1	50.65	30	50.50	50.60	5.1	20,530	0.02%
2022/08/23	6	50.15	1	50.00	50.00	5	20,487	0.02%
2022/08/22	33	50.05	36	50.31	50.00	-3	20,561	-0.01%
2022/08/19	16	50.19	18	50.08	50.30	-2	20,739	-0.01%
2022/08/18	16	49.34	22	48.89	49.55	-6	20,715	-0.03%
2022/08/17	64.6	49.88	61	49.52	48.80	3.6	20,751	0.02%
2022/08/16	9	51.77	16.1	51.82	52.00	-7.1	20,481	-0.03%
2022/08/15	6	51.00	8	50.99	51.00	-2	20,407	-0.01%
2022/08/12	3	51.63	7	51.61	51.10	-4	20,771	-0.02%
2022/08/11	5.1	51.10	15	51.03	50.90	-9.9	21,178	-0.05%
2022/08/10	19	51.15	24	51.13	51.20	-5	21,436	-0.02%
2022/08/09	31	50.57	27.1	50.69	50.70	3.9	21,796	0.02%
2022/08/08	52.1	50.34	65	50.07	50.70	-12.9	22,056	-0.06%
2022/08/05	68	49.35	43	49.31	49.15	25	22,060	0.11%
2022/08/04	59	48.31	65	48.29	48.55	-6	21,423	-0.03%
2022/08/03	14	47.99	14	47.99	48.45	0	21,273	0.00%
2022/08/02	2	47.50	3	47.67	47.55	-1	21,266	0.00%
2022/08/01	11	48.67	4	48.71	48.50	7	21,359	0.03%
2022/07/29	13	48.67	18	48.62	48.70	-5	21,701	-0.02%
2022/07/28	6.1	48.05	2	48.25	47.65	4.1	21,938	0.02%
2022/07/27	5	47.68	2	47.83	48.10	3	21,884	0.01%
2022/07/26	9	48.18	14	48.23	47.95	-5	21,804	-0.02%
2022/07/25	13	48.68	30	48.59	48.90	-17	21,976	-0.08%
2022/07/22	15	48.95	23.5	48.93	49.10	-8.5	22,002	-0.04%
2022/07/21	13	49.15	19.1	49.17	49.35	-6.1	22,092	-0.03%
2022/07/20	62	50.18	34	50.29	49.70	28	22,151	0.13%
2022/07/19	63	49.62	60	49.60	49.65	3	21,948	0.01%
2022/07/18	33	49.23	28	48.82	48.80	5	21,669	0.02%
2022/07/15	60.1	48.32	390.2	48.31	48.50	-330.1	21,507	-1.53%	大賣/鉅額交易
2022/07/14	52	46.85	40.1	46.40	47.00	11.9	21,021	0.06%
2022/07/13	4	43.95	39	44.13	44.15	-35	20,835	-0.17%
2022/07/12	36.1	42.55	235	43.33	42.55	-198.9	20,926	-0.95%	大賣/鉅額交易
2022/07/11	2	43.90	3	44.13	43.90	-1	21,110	0.00%
2022/07/08	3.1	44.22	5	44.16	44.20	-1.9	21,589	-0.01%
2022/07/07	101.5	42.85	59	43.63	43.80	42.5	21,699	0.20%	大買/
2022/07/06	172	42.50	38	42.39	41.95	134	21,471	0.62%	大買/鉅額交易
2022/07/05	202	41.63	39	42.14	41.75	163	21,434	0.76%	大買/鉅額交易
2022/07/04	190.1	41.08	7	41.31	41.10	183.1	21,513	0.85%	大買/鉅額交易
2022/07/01	16	42.22	44	42.32	41.00	-28	21,857	-0.13%
2022/06/30	47	43.35	8.4	43.37	43.40	38.6	21,931	0.18%
2022/06/29	12.2	44.17	43.5	44.10	44.55	-31.3	22,013	-0.14%
2022/06/28	10.2	45.24	6.4	44.98	45.00	3.8	22,163	0.02%
2022/06/27	37.5	46.51	0	0.00	46.50	37.5	22,719	0.16%
2022/06/24	9.3	46.41	13	46.42	46.20	-3.7	23,509	-0.02%
2022/06/23	11	45.04	65	45.17	45.25	-54	23,990	-0.23%
2022/06/22	51	44.61	10	44.54	44.60	41	24,797	0.17%
2022/06/21	8	45.78	49	45.80	46.20	-41	25,328	-0.16%
2022/06/20	45.1	44.59	5	45.41	44.45	40.1	25,835	0.16%
2022/06/17	26.5	46.14	14.8	46.52	45.90	11.6	26,249	0.04%
2022/06/16	22.2	48.55	23.1	48.63	47.60	-0.8	26,095	0.00%
2022/06/15	53.5	48.77	73.1	48.84	48.25	-19.6	26,077	-0.08%
2022/06/14	24	47.79	12	47.63	48.15	12	25,788	0.05%
2022/06/13	5	47.13	5.1	47.40	47.35	-0.1	25,599	0.00%
2022/06/10	64	47.88	34	48.06	47.90	30	25,651	0.12%
2022/06/09	18	48.29	19.1	48.51	47.90	-1.1	25,693	0.00%
2022/06/08	95.1	49.78	83	49.35	49.10	12.1	25,438	0.05%
2022/06/07	88	49.70	81	49.53	49.65	7	24,948	0.03%
2022/06/06	25	48.29	18.1	48.65	48.15	6.9	24,371	0.03%
2022/06/02	25	49.10	12	49.06	48.55	13	24,363	0.05%
2022/06/01	28	48.35	69.3	48.13	48.40	-41.3	24,200	-0.17%
2022/05/31	3	47.38	4	47.65	47.40	-1	23,990	0.00%
2022/05/30	73	47.71	35	48.04	47.50	38	24,182	0.16%
2022/05/27	34.2	47.37	70	47.10	47.30	-35.8	24,116	-0.15%
2022/05/26	28.2	48.32	28	48.19	48.00	0.2	24,115	0.00%
2022/05/25	35.1	48.73	40	48.62	48.60	-4.9	24,260	-0.02%
2022/05/24	47	48.52	44	48.72	47.95	3	24,349	0.01%
2022/05/23	31	48.73	23	48.23	48.05	8	24,164	0.03%
2022/05/20	41.2	48.93	55	49.00	48.80	-13.8	24,409	-0.06%
2022/05/19	62.5	48.42	73.5	47.87	49.00	-11	24,298	-0.05%
2022/05/18	29.1	48.10	176	47.61	48.05	-146.9	24,273	-0.61%	大賣/鉅額交易
2022/05/17	174	47.12	50	46.98	47.35	124	25,201	0.49%	大買/鉅額交易
2022/05/16	71.1	45.48	75.1	45.64	45.40	-4	25,278	-0.02%
2022/05/13	57	43.63	108	44.58	45.10	-51	25,197	-0.20%	大賣/
2022/05/12	54	41.28	41	41.66	41.00	13	24,680	0.05%
2022/05/11	18	41.59	12	41.94	42.35	6	24,631	0.02%
2022/05/10	14	41.71	69	40.94	42.30	-55	24,503	-0.22%
2022/05/09	46	42.26	32.2	42.07	41.70	13.8	24,486	0.06%
2022/05/06	83.5	43.36	26	43.44	43.10	57.5	24,368	0.24%
2022/05/05	49.2	46.64	82.2	46.86	45.50	-33	23,989	-0.14%
2022/05/04	29.1	46.32	26	46.11	46.25	3.1	23,651	0.01%
2022/05/03	40	46.27	40	46.14	46.30	0	23,697	0.00%
2022/04/29	27	46.30	35	46.30	45.85	-8	23,688	-0.03%
2022/04/28	8	45.14	10	45.42	45.10	-2	23,486	-0.01%
2022/04/27	83	45.76	29.1	45.12	45.90	53.9	23,427	0.23%
2022/04/26	44	46.55	65	45.78	46.65	-21	23,361	-0.09%
2022/04/25	44.5	44.90	8	44.99	44.55	36.5	23,161	0.16%
2022/04/22	17	47.20	5	47.40	47.55	12	23,125	0.05%
2022/04/21	11	47.69	33	47.91	48.00	-22	23,063	-0.10%
2022/04/20	16	47.57	17	47.62	47.35	-1	22,897	0.00%
2022/04/19	25.1	48.23	31	47.95	47.55	-5.9	22,739	-0.03%
2022/04/18	16	46.79	13	46.71	46.70	3	22,448	0.01%
2022/04/15	35	47.11	59.2	47.14	47.05	-24.1	22,259	-0.11%
2022/04/14	55.3	47.09	48.1	47.38	48.00	7.2	22,132	0.03%
2022/04/13	49.2	45.74	51	45.80	46.15	-1.8	21,664	-0.01%
2022/04/12	10	44.53	4	44.78	44.15	6	21,756	0.03%
2022/04/11	63	45.15	70	44.33	44.35	-7	21,667	-0.03%
2022/04/08	88.1	46.43	77	46.57	46.65	11.1	21,313	0.05%
2022/04/07	74.7	46.87	17	46.59	45.90	57.7	21,147	0.27%
2022/04/06	22.1	48.90	28.1	49.22	49.15	-6	20,803	-0.03%
2022/04/01	20	48.24	19	48.53	48.45	1	20,605	0.00%
2022/03/31	33	49.07	46.5	48.57	48.30	-13.5	20,442	-0.07%
2022/03/30	44.2	49.50	35	49.30	49.50	9.2	20,275	0.05%
2022/03/29	64.4	51.10	101	50.31	49.95	-36.6	19,787	-0.19%
2022/03/28	76.8	52.37	54.1	52.63	52.80	22.8	19,013	0.12%
2022/03/25	124.1	52.12	125	52.49	53.00	-0.9	18,276	-0.01%	大買/大賣/
2022/03/24	57.2	50.58	151.1	50.37	51.00	-93.9	17,250	-0.54%	大賣/
2022/03/23	58	49.31	62	49.14	49.40	-4	16,494	-0.02%
2022/03/22	35	47.65	101	48.44	48.35	-66	16,024	-0.41%	大賣/
2022/03/21	4	46.58	7	46.64	46.40	-3	15,591	-0.02%
2022/03/18	10	46.38	30	46.55	46.60	-20	15,570	-0.13%
2022/03/17	7	44.71	2	44.85	44.80	5	15,254	0.03%
2022/03/16	7	44.08	5	43.73	43.50	2	15,193	0.01%
2022/03/15	39	43.79	36	43.40	43.35	3	15,253	0.02%
2022/03/14	30	45.05	71.2	45.22	45.00	-41.2	15,205	-0.27%
2022/03/11	1	43.45	8	43.75	43.50	-7	15,309	-0.05%
2022/03/10	1	44.45	11	44.28	44.10	-10	15,528	-0.06%
2022/03/09	44	43.41	9	43.36	43.40	35	15,466	0.23%
2022/03/08	8	44.19	14	43.77	43.35	-6	15,382	-0.04%
2022/03/07	32	45.05	35.1	44.99	44.60	-3.1	15,351	-0.02%
2022/03/04	23	46.74	11.3	46.57	46.50	11.7	15,270	0.08%
2022/03/03	27	46.96	25.4	46.96	46.70	1.7	15,290	0.01%
2022/03/02	10	47.72	30	47.44	47.80	-20	15,107	-0.13%
2022/03/01	46	48.26	15	48.24	48.35	31	15,086	0.21%
2022/02/25	35	47.94	65	47.59	47.85	-30	14,877	-0.20%
2022/02/24	18	46.96	31	46.63	46.00	-13	14,762	-0.09%
2022/02/23	33	48.16	24	48.19	47.90	9	14,602	0.06%
2022/02/22	37	48.13	27	47.91	48.40	10	15,422	0.06%
2022/02/21	21.3	48.17	20	48.56	47.95	1.3	15,664	0.01%
2022/02/18	89	48.59	48.1	48.39	48.65	40.9	15,319	0.27%
2022/02/17	110	48.20	143.6	48.27	47.90	-33.6	14,747	-0.23%	大買/大賣/
2022/02/16	58.5	46.23	81.2	46.43	46.70	-22.7	13,427	-0.17%
2022/02/15	81	45.73	151	45.47	45.45	-70	12,791	-0.55%	大賣/
2022/02/14	6	43.83	7	44.00	44.00	-1	12,458	-0.01%
2022/02/11	3	44.48	2	44.45	44.50	1	12,431	0.01%
2022/02/10	0	0.00	19.2	44.59	44.60	-19.2	12,459	-0.15%
2022/02/09	62	44.61	44	44.74	44.60	18	12,543	0.14%
2022/02/08	6	43.73	6	43.90	44.00	0	12,701	0.00%
2022/02/07	8	42.79	9	43.07	43.25	-1	12,787	-0.01%
2022/01/26	1	42.00	14	41.65	42.00	-13	12,923	-0.10%
2022/01/25	3	42.87	10	42.38	42.10	-7	13,327	-0.05%
2022/01/24	7	43.31	4	43.19	43.40	3	13,863	0.02%
2022/01/21	19	43.95	16	43.85	43.60	3	14,032	0.02%
2022/01/20	9	44.36	7	44.33	44.45	2	14,260	0.01%
2022/01/19	15	44.09	15	44.10	44.20	0	14,269	0.00%
2022/01/18	13	43.94	9	44.07	43.70	4	14,060	0.03%
2022/01/17	15	43.29	16	43.52	43.85	-1	13,939	-0.01%
2022/01/14	4	41.40	24	41.45	42.20	-20	13,773	-0.15%
2022/01/13	9.5	42.14	4	42.21	42.05	5.5	13,800	0.04%
2022/01/12	7.5	42.41	3	42.50	42.50	4.5	13,905	0.03%
2022/01/11	3	42.13	4	42.16	42.35	-1	13,926	-0.01%
2022/01/10	2	41.95	1	42.25	42.20	1	13,849	0.01%
2022/01/07	4	42.36	3	42.15	42.10	1	13,890	0.01%
2022/01/06	13.1	43.10	6	43.04	43.10	7.1	13,746	0.05%
2022/01/05	34.1	44.18	39.1	43.08	42.95	-5	13,642	-0.04%
2022/01/04	5.2	44.24	25.3	44.08	44.40	-20.1	13,201	-0.15%
2022/01/03	0	0.00	2	43.80	43.80	-2	13,172	-0.02%
2021/12/30	19	43.47	19	43.60	43.75	0	13,168	0.00%
2021/12/29	6	43.62	18	43.66	43.65	-12	13,182	-0.09%
2021/12/28	0	43.90	18.3	44.03	44.00	-18.3	13,113	-0.14%
2021/12/27	9.6	44.20	4	44.19	44.10	5.6	13,067	0.04%
2021/12/24	29.3	43.85	15.3	43.86	43.90	14	13,070	0.11%
2021/12/23	21.7	44.08	10.1	44.00	44.05	11.5	12,935	0.09%
2021/12/22	9	43.44	14	43.45	43.55	-5	12,839	-0.04%
2021/12/21	6	43.13	13	43.23	43.15	-7	12,789	-0.05%
2021/12/20	2	42.65	1	42.85	43.00	1	12,758	0.01%
2021/12/17	15.4	42.98	7	42.99	42.65	8.4	12,765	0.07%
2021/12/16	8	43.01	17	42.78	43.10	-9	12,755	-0.07%
2021/12/15	22	42.15	13	42.23	42.10	9	12,635	0.07%
2021/12/14	6.1	42.49	19	42.37	42.55	-12.9	12,576	-0.10%
2021/12/13	5	41.78	31	41.97	41.70	-26	12,424	-0.21%
2021/12/10	12.1	41.76	12	41.83	41.70	0.1	12,603	0.00%
2021/12/09	0.7	42.81	6	42.84	42.45	-5.3	12,557	-0.04%
2021/12/08	10.6	42.46	37	42.54	42.50	-26.4	12,551	-0.21%
2021/12/07	32.9	42.62	22	43.21	42.50	10.9	12,431	0.09%
2021/12/06	30	42.49	51	42.49	42.90	-21	12,114	-0.17%
2021/12/03	2.1	41.21	8	41.25	41.20	-5.9	11,940	-0.05%
2021/12/02	27.3	40.93	6	41.08	40.55	21.3	11,955	0.18%
2021/12/01	18.1	41.24	4	41.25	41.20	14.1	11,916	0.12%
2021/11/30	1.1	41.86	2	41.93	41.60	-0.9	11,766	-0.01%
2021/11/29	14	40.14	5.2	40.79	41.05	8.8	11,702	0.07%
2021/11/26	30	41.53	23	41.03	41.00	7	11,609	0.06%
2021/11/25	26	42.23	17	42.29	42.00	9	11,541	0.08%
2021/11/24	3	42.07	5	42.07	42.30	-2	11,748	-0.02%
2021/11/23	17	42.29	16	42.66	42.00	1	11,658	0.01%
2021/11/22	46.1	43.53	98	43.39	43.30	-51.9	11,460	-0.45%
2021/11/19	128.2	44.54	109	44.40	43.00	19.2	11,343	0.17%	大買/大賣/
2021/11/18	47.1	43.64	64	43.42	43.80	-16.9	10,405	-0.16%
2021/11/17	2	41.63	3	41.37	41.50	-1	9,757	-0.01%
2021/11/16	7	41.80	13	41.66	41.60	-6	9,756	-0.06%
2021/11/15	13.3	42.21	19	42.06	42.10	-5.7	9,725	-0.06%
2021/11/12	39.2	41.23	54	41.36	41.25	-14.8	9,675	-0.15%
2021/11/11	107.1	41.96	64	42.02	41.30	43.1	9,614	0.45%	大買/
2021/11/10	8	41.88	11	41.71	42.05	-3	9,626	-0.03%
2021/11/09	11	41.90	30	41.83	41.50	-19	9,789	-0.19%
2021/11/08	12.4	41.64	38	41.69	41.40	-25.6	9,746	-0.26%
2021/11/05	84	41.91	52	41.98	41.80	32	9,736	0.33%
2021/11/04	11	41.27	22	41.11	40.70	-11	9,607	-0.11%
2021/11/03	48	41.11	46	40.97	40.95	2	9,615	0.02%
2021/11/02	56.2	41.85	65	41.28	40.40	-8.8	9,872	-0.09%
2021/11/01	134	42.07	102.1	42.21	42.40	31.9	9,574	0.33%	大買/大賣/
2021/10/29	31	40.60	27	40.74	40.35	4	9,222	0.04%
2021/10/28	45	40.22	31	40.39	40.15	14	9,320	0.15%
2021/10/27	5	39.37	19	39.24	39.60	-14	9,083	-0.15%
2021/10/26	1	38.75	7	38.69	38.65	-6	9,218	-0.07%
2021/10/25	2	38.48	2	38.63	38.55	0	9,381	0.00%
2021/10/22	16	38.63	26	38.39	38.75	-10	9,785	-0.10%
2021/10/21	14.1	38.67	6	38.97	37.60	8.1	10,483	0.08%
2021/10/20	0	0.00	9	38.51	38.70	-9	10,465	-0.09%
2021/10/19	5	37.85	1	38.05	37.85	4	10,656	0.04%
2021/10/18	3	37.10	3	36.90	37.05	0	10,778	0.00%
2021/10/15	13	37.51	13	37.27	37.15	0	11,089	0.00%
2021/10/14	0	0.00	5	36.07	36.05	-5	11,338	-0.04%
2021/10/13	12	36.18	8	36.21	36.05	4	11,732	0.03%
2021/10/12	6	37.02	7	36.61	37.10	-1	12,069	-0.01%
2021/10/08	19	37.36	18	37.67	37.60	1	13,040	0.01%
2021/10/06	7	36.68	31	36.63	36.35	-24	17,470	-0.14%
2021/10/05	0	35.75	0	0.00	35.90	0	17,701	0.00%
2021/10/04	1	35.95	4	35.96	35.70	-3	18,027	-0.02%
2021/10/01	13.6	35.83	1	35.50	35.55	12.6	18,639	0.07%
2021/09/30	0	0.00	1	36.40	37.30	-1	18,795	-0.01%
2021/09/29	9.4	36.41	14.5	36.44	36.30	-5.1	19,035	-0.03%
2021/09/28	5	37.78	4	37.80	37.60	1	19,216	0.01%
2021/09/27	7	38.24	6	38.25	38.20	1	19,269	0.01%
2021/09/24	0	0.00	2	38.25	38.45	-2	19,406	-0.01%
2021/09/23	22	37.67	0	0.00	37.70	22	19,386	0.11%
2021/09/22	10	37.79	1	37.70	37.85	9	19,350	0.05%
2021/09/17	5	37.31	11	37.77	38.50	-6	19,355	-0.03%
2021/09/16	8	37.32	6	37.19	37.55	2	19,464	0.01%
2021/09/15	23	37.58	2	37.75	37.20	21	19,804	0.11%
2021/09/14	4	38.35	3	38.55	38.35	1	20,330	0.00%
2021/09/13	15	38.53	5.1	38.50	38.25	9.9	20,398	0.05%
2021/09/10	6	39.15	1	39.20	39.35	5	20,461	0.02%
2021/09/09	6	38.95	8	38.89	38.95	-2	20,679	-0.01%
2021/09/08	11.1	38.87	5	39.30	38.25	6.1	20,966	0.03%
2021/09/07	3.5	39.38	5	39.64	39.10	-1.5	21,266	-0.01%
2021/09/06	2	40.10	3.1	40.08	39.80	-1.1	21,286	0.00%
2021/09/03	3.1	40.40	12	40.53	40.65	-8.9	21,312	-0.04%
2021/09/02	24.1	41.01	40	40.36	40.05	-15.9	21,443	-0.07%
2021/09/01	5	40.81	20	40.92	41.00	-15	21,357	-0.07%
2021/08/31	3.1	40.92	3	41.05	40.95	0.1	21,313	0.00%
2021/08/30	59	41.37	35	41.27	40.70	24	21,312	0.11%
2021/08/27	1	40.00	0	0.00	40.20	1	21,016	0.00%
2021/08/26	6.5	40.40	0	0.00	40.25	6.5	21,064	0.03%
2021/08/25	26	40.53	26	40.50	40.60	0	21,121	0.00%
2021/08/24	16	41.15	16	41.23	40.40	0	21,209	0.00%
2021/08/23	4	40.11	2.1	40.15	40.35	2	21,053	0.01%
2021/08/20	6	38.73	7	38.40	38.65	-1	21,040	0.00%
2021/08/19	16	39.48	18	38.81	38.75	-2	21,090	-0.01%
2021/08/18	5.4	38.64	18.4	39.41	39.60	-13	21,120	-0.06%
2021/08/17	0	0.00	1	39.35	38.55	-1	21,189	0.00%
2021/08/16	31.1	39.05	26	39.01	38.95	5.1	21,197	0.02%
2021/08/13	9	39.46	5	38.96	38.65	4	21,055	0.02%
2021/08/12	0	0.00	3.4	40.71	40.65	-3.4	20,844	-0.02%
2021/08/11	6	41.04	18	41.05	40.75	-12	20,838	-0.06%
2021/08/10	26	41.51	6.1	41.46	41.20	19.9	20,749	0.10%
2021/08/09	17	42.69	26	42.88	42.60	-9	20,644	-0.04%
2021/08/06	25	43.58	18	43.57	43.65	7	20,597	0.03%
2021/08/05	17	42.36	17	42.32	42.20	0	20,379	0.00%
2021/08/04	12.1	41.83	20	41.91	42.20	-7.9	20,574	-0.04%
2021/08/03	51	42.00	52	41.91	42.20	-1	20,494	-0.01%
2021/08/02	8	42.77	25	42.97	42.70	-17	20,214	-0.08%
2021/07/30	33	43.33	118	43.61	42.80	-85	20,256	-0.42%	大賣/
2021/07/29	20	44.34	19	44.37	44.50	1	20,281	0.00%
2021/07/28	26	43.85	64.3	44.03	44.75	-38.3	20,369	-0.19%
2021/07/27	334.1	46.08	219.1	46.17	46.10	115	20,172	0.57%	大買/大賣/鉅額交易
2021/07/26	5	44.52	4.1	44.54	44.70	0.9	19,599	0.00%
2021/07/23	33	44.70	25.7	44.92	44.30	7.3	19,708	0.04%
2021/07/22	13.1	44.68	55	44.42	44.60	-41.9	19,745	-0.21%
2021/07/21	32.2	44.90	25	44.48	43.70	7.2	19,601	0.04%
2021/07/20	23.1	44.82	28	44.92	44.50	-4.9	19,341	-0.03%
2021/07/19	70.1	46.08	32.3	46.07	45.80	37.8	19,070	0.20%
2021/07/16	61.1	46.37	53	46.31	46.55	8.1	18,811	0.04%
2021/07/15	66.3	46.61	92	46.46	46.30	-25.7	18,528	-0.14%
2021/07/14	293	46.93	227	46.76	45.75	66	17,675	0.37%	大買/大賣/
2021/07/13	109.1	45.86	172.5	46.52	45.95	-63.3	15,747	-0.40%	大買/大賣/
2021/07/12	41	43.35	31	43.33	43.10	10	13,343	0.07%
2021/07/09	23	42.85	69	42.64	42.80	-46	13,083	-0.35%
2021/07/08	8	41.58	15.2	41.64	43.00	-7.2	12,931	-0.06%
2021/07/07	16	42.54	12	42.41	42.30	4	12,486	0.03%
2021/07/06	11	42.78	37	42.72	42.65	-26	12,380	-0.21%
2021/07/05	59	43.62	26	43.57	43.30	33	12,494	0.26%
2021/07/02	5	42.65	30	42.67	42.70	-25	12,707	-0.20%
2021/07/01	7	42.53	29	42.33	42.10	-22	12,888	-0.17%
2021/06/30	1	42.05	6	42.03	42.00	-5	12,782	-0.04%
2021/06/29	12	42.11	26	42.03	41.80	-14	12,819	-0.11%
2021/06/28	28	41.90	15	42.10	42.15	13	12,915	0.10%
2021/06/25	23	42.36	17	42.14	42.00	6	12,959	0.05%
2021/06/24	45	42.34	29	42.39	42.25	16	12,962	0.12%
2021/06/23	73	42.37	125.4	42.67	43.40	-52.4	12,804	-0.41%	大賣/
2021/06/22	11	40.47	6	40.26	40.20	5	12,204	0.04%
2021/06/21	12	39.52	13	39.91	39.40	-1	12,196	-0.01%
2021/06/18	45	41.00	11	41.05	40.55	34	12,106	0.28%
2021/06/17	53	41.10	43	41.23	41.00	10	11,999	0.08%
2021/06/16	35	40.32	35	40.74	41.05	0	11,813	0.00%
2021/06/15	13	39.38	9	39.51	39.20	4	11,597	0.03%
2021/06/11	4	39.31	4	39.70	38.80	0	11,685	0.00%
2021/06/09	1	38.10	0	0.00	38.30	1	11,816	0.01%
2021/06/08	8	38.44	9	38.41	38.40	-1	12,095	-0.01%
2021/06/07	3	37.92	2	37.93	38.10	1	12,237	0.01%
2021/06/04	10	38.64	3.3	38.76	38.80	6.8	12,263	0.06%
2021/06/03	2	38.88	12	38.83	38.90	-10	12,386	-0.08%
2021/06/02	21	39.00	22	38.92	38.75	-1	12,440	-0.01%
2021/06/01	22	39.60	7	39.24	39.45	15	12,471	0.12%
2021/05/31	15.2	38.15	9	38.13	38.40	6.2	12,385	0.05%
2021/05/28	4	38.14	56	38.24	38.30	-52	12,391	-0.42%
2021/05/27	4	37.45	1.2	37.74	37.50	2.8	12,357	0.02%
2021/05/26	2	37.28	28	37.25	37.20	-26	12,288	-0.21%
2021/05/25	22	37.08	6	36.65	36.70	16	12,263	0.13%
2021/05/24	4	35.28	5	35.52	35.40	-1	12,192	-0.01%
2021/05/21	4.3	35.06	0	0.00	35.00	4.3	12,207	0.03%
2021/05/20	0.3	35.25	10	35.15	35.45	-9.8	12,346	-0.08%
2021/05/19	11	35.21	26	35.19	35.20	-15	12,407	-0.12%
2021/05/18	1	33.60	4	34.63	35.60	-3	12,440	-0.02%
2021/05/17	6	33.07	26	32.90	33.25	-20	12,492	-0.16%
2021/05/14	7	34.91	3	35.00	34.70	4	12,504	0.03%
2021/05/13	11	33.42	27	33.17	34.70	-16	12,415	-0.13%
2021/05/12	36.2	34.67	68	35.03	33.60	-31.8	12,209	-0.26%
2021/05/11	13	37.31	5	37.67	36.40	8	11,932	0.07%
2021/05/10	9	38.99	3	39.13	38.85	6	11,839	0.05%
2021/05/07	17	39.13	11	38.85	39.65	6	11,902	0.05%
2021/05/06	47	38.22	75	38.67	37.60	-28	11,827	-0.24%
2021/05/05	82.3	39.47	25	39.48	38.70	57.3	11,586	0.49%
2021/05/04	14	40.41	14	40.42	40.00	0	11,588	0.00%
2021/05/03	19	42.33	13	42.34	41.80	6	11,775	0.05%
2021/04/29	23	43.56	20.2	43.61	43.35	2.9	11,697	0.02%
2021/04/28	32	43.43	56	43.48	43.75	-24	11,604	-0.21%
2021/04/27	10	42.80	26	42.70	42.50	-16	11,475	-0.14%
2021/04/26	17	42.46	27	42.55	42.45	-10	11,519	-0.09%
2021/04/23	8	42.20	3	42.25	42.40	5	11,637	0.04%
2021/04/22	22	42.62	25	42.43	42.00	-3	12,120	-0.02%
2021/04/21	2	42.78	2.1	43.06	42.75	-0.1	12,731	0.00%
2021/04/20	19	43.12	12.5	43.06	43.20	6.5	12,849	0.05%
2021/04/19	50.2	42.77	2	42.85	42.75	48.2	12,869	0.37%
2021/04/16	7	42.51	0	0.00	42.50	7	12,819	0.05%
2021/04/15	1	42.40	1	42.35	42.50	0	12,960	0.00%
2021/04/14	51	41.97	10.4	42.14	42.10	40.6	13,048	0.31%
2021/04/13	29	43.01	21.4	42.83	42.75	7.6	13,219	0.06%
2021/04/12	11	43.45	20.5	43.49	43.30	-9.5	13,260	-0.07%
2021/04/09	35.5	44.03	7	44.34	43.80	28.5	13,368	0.21%
2021/04/08	26.1	44.86	93.2	44.82	45.25	-67.1	13,092	-0.51%
2021/04/07	13	43.86	72.5	43.18	44.50	-59.5	12,668	-0.47%
2021/04/06	16	42.91	1	42.80	42.90	15	12,494	0.12%
2021/04/01	10	42.80	10	43.03	42.70	0	12,548	0.00%
2021/03/31	114	42.89	73	42.85	42.90	41	12,519	0.33%	大買/
2021/03/30	19	43.19	5	43.14	43.15	14	12,456	0.11%
2021/03/29	66	43.81	257	43.87	43.50	-191	12,466	-1.53%	大賣/鉅額交易
2021/03/26	26.3	43.55	81.1	43.53	43.55	-54.8	12,456	-0.44%
2021/03/25	31	43.00	63	42.87	42.90	-32	12,374	-0.26%
2021/03/24	18	42.97	11	42.83	42.80	7	12,387	0.06%
2021/03/23	55	43.03	61	42.73	42.85	-6	12,546	-0.05%
2021/03/22	63	42.96	47	42.96	42.95	16	12,656	0.13%
2021/03/19	63	42.71	189	42.85	43.00	-126	12,852	-0.98%	大賣/鉅額交易
2021/03/18	89	42.81	61	43.06	43.15	28	12,934	0.22%
2021/03/17	81	42.55	44	42.28	42.25	37	13,209	0.28%
2021/03/16	60	42.77	330	42.63	42.60	-270	13,565	-1.99%	大賣/鉅額交易
2021/03/15	101	42.79	47	42.84	42.75	54	13,882	0.39%	大買/
2021/03/12	267	43.21	37	42.81	42.75	230	14,095	1.63%	大買/鉅額交易
2021/03/11	224	42.24	11	42.35	42.30	213	14,223	1.50%	大買/鉅額交易
2021/03/10	205.1	42.32	53.2	42.20	42.15	151.9	14,546	1.04%	大買/鉅額交易
2021/03/09	93	42.09	66.3	42.34	42.25	26.7	14,756	0.18%
2021/03/08	81	42.98	52	42.51	42.40	29	14,970	0.19%
2021/03/05	114	43.19	52	42.95	42.90	62	15,179	0.41%	大買/
2021/03/04	4	43.55	7	43.92	43.50	-3	15,588	-0.02%
2021/03/03	3	43.85	4	43.78	43.90	-1	16,233	-0.01%
2021/03/02	20	44.18	8	44.28	43.60	12	16,666	0.07%
2021/02/26	38.1	43.88	9	43.89	44.10	29.1	16,977	0.17%
2021/02/25	32	44.35	48	44.18	44.30	-16	17,426	-0.09%
2021/02/24	41	44.47	26	44.14	44.05	15	17,573	0.09%
2021/02/23	47.1	44.80	25	44.86	44.75	22.1	17,586	0.13%
2021/02/22	57	45.08	52	45.09	45.00	5	17,692	0.03%
2021/02/19	48	43.90	31	44.17	44.35	17	17,644	0.10%
2021/02/18	4	43.86	742	43.90	43.95	-738	17,771	-4.15%	大賣/鉅額交易
2021/02/17	226	43.94	93	44.06	43.85	133	17,898	0.74%	大買/鉅額交易
2021/02/05	292	43.23	16	43.23	43.40	276	17,998	1.53%	大買/鉅額交易
2021/02/04	0	42.35	7	42.30	42.15	-7	18,487	-0.04%
2021/02/03	260	42.27	6	42.30	41.95	254	18,648	1.36%	大買/鉅額交易
2021/02/02	9.5	42.07	19	42.05	42.00	-9.5	18,874	-0.05%
2021/02/01	27	41.64	18	41.93	41.90	9	19,014	0.05%
2021/01/29	15	42.87	19	42.56	42.45	-4	19,199	-0.02%
2021/01/28	4	43.20	16	43.30	43.15	-12	19,193	-0.06%
2021/01/27	7	43.75	10	43.85	43.80	-3	19,271	-0.02%
2021/01/26	23	44.20	15	43.97	43.75	8	19,254	0.04%
2021/01/25	45	45.26	30	45.08	44.95	15	19,103	0.08%
2021/01/22	4	43.73	30	43.59	44.15	-26	18,774	-0.14%
2021/01/21	34	43.00	26	42.71	42.70	8	18,754	0.04%
2021/01/20	25	42.86	19	43.25	42.65	6	18,800	0.03%
2021/01/19	28	44.13	31	44.17	43.75	-3	18,607	-0.02%
2021/01/18	21	43.94	27	43.98	44.15	-6	18,593	-0.03%
2021/01/15	58	45.96	47	46.01	44.80	11	18,601	0.06%
2021/01/14	98.2	46.51	62	46.38	46.70	36.2	18,293	0.20%
2021/01/13	10	44.90	21	44.93	44.90	-11	17,949	-0.06%
2021/01/12	8	44.49	11	44.08	43.85	-3	18,092	-0.02%
2021/01/11	7	44.86	5	44.85	44.90	2	18,612	0.01%
2021/01/08	15	44.67	4	44.98	44.75	11	18,733	0.06%
2021/01/07	11	44.48	1.2	44.65	44.40	9.8	18,611	0.05%
2021/01/06	22	45.08	17	45.27	44.50	5	18,624	0.03%
2021/01/05	25	44.51	74	44.66	44.95	-49	18,417	-0.27%
2021/01/04	19	43.96	58.1	44.31	44.60	-39.1	18,456	-0.21%
2020/12/31	8	43.58	14	43.84	43.50	-6	18,705	-0.03%
2020/12/30	20	43.29	13	43.30	43.50	7	18,822	0.04%
2020/12/29	14	43.26	5	43.20	43.15	9	19,498	0.05%
2020/12/28	9	43.73	11	43.89	43.70	-2	19,815	-0.01%
2020/12/25	13	43.87	2	43.65	43.75	11	19,983	0.06%
2020/12/24	28	43.84	30	43.58	43.75	-2	20,069	-0.01%
2020/12/23	19	43.09	7.1	43.18	43.20	11.9	20,155	0.06%
2020/12/22	14	43.61	4	43.26	43.15	10	20,428	0.05%
2020/12/21	24	43.83	20	43.80	43.90	4	20,608	0.02%
2020/12/18	11	44.31	14	44.58	44.15	-3	20,573	-0.01%
2020/12/17	29	44.36	29	44.55	44.50	0	20,678	0.00%
2020/12/16	23	44.27	50.1	44.05	44.40	-27.1	20,705	-0.13%
2020/12/15	103	43.57	50	43.77	43.35	53	20,614	0.26%	大買/
2020/12/14	41	44.23	27	44.21	44.15	14	20,435	0.07%
2020/12/11	39.1	44.65	52	44.34	44.35	-12.9	20,484	-0.06%
2020/12/10	70	45.90	58	45.80	45.50	12	20,316	0.06%
2020/12/09	42	47.52	60	47.95	47.20	-18	20,238	-0.09%
2020/12/08	82	47.45	10	47.35	47.85	72	20,205	0.36%
2020/12/07	36	47.70	51	47.43	47.35	-15	20,647	-0.07%
2020/12/04	78.1	47.06	52	47.10	47.20	26.1	20,442	0.13%
2020/12/03	20	47.82	56	47.80	47.60	-36	20,121	-0.18%
2020/12/02	70	47.63	23	47.58	47.45	47	20,090	0.23%
2020/12/01	73	48.01	67	48.07	48.20	6	19,979	0.03%
2020/11/30	75	49.05	83	48.91	48.05	-8	19,938	-0.04%
2020/11/27	79	47.96	68	47.98	48.40	11	19,702	0.06%
2020/11/26	93.1	46.73	34	46.89	47.45	59.1	19,443	0.30%
2020/11/25	80	46.18	22	45.84	45.75	58	19,207	0.30%
2020/11/24	56	47.67	74	47.69	46.85	-18	19,061	-0.09%
2020/11/23	32	46.83	21	46.86	46.75	11	18,805	0.06%
2020/11/20	16	46.40	32	46.30	46.25	-16	18,968	-0.08%
2020/11/19	30	46.56	37	46.65	46.50	-7	19,129	-0.04%
2020/11/18	33.1	46.75	36	46.49	46.35	-2.9	19,335	-0.02%
2020/11/17	42	47.14	48	46.99	46.65	-6	19,912	-0.03%
2020/11/16	43	47.08	35	46.88	46.80	8	20,442	0.04%
2020/11/13	33	46.77	34	46.74	46.70	-1	20,731	0.00%
2020/11/12	95.1	47.04	192	47.14	46.90	-96.9	20,835	-0.47%	大賣/
2020/11/11	32.5	45.40	45	45.77	45.85	-12.5	20,461	-0.06%
2020/11/10	41	45.00	42	45.02	44.90	-1	20,732	0.00%
2020/11/09	88	45.54	58	45.39	45.25	30	21,800	0.14%
2020/11/06	65	45.75	23	45.74	45.30	42	22,576	0.19%
2020/11/05	54	44.06	50	44.43	44.70	4	23,229	0.02%
2020/11/04	46	43.69	40	43.72	43.80	6	24,048	0.02%
2020/11/03	36	43.93	56	43.85	43.75	-20	24,687	-0.08%
2020/11/02	47	43.28	39	43.37	43.25	8	25,601	0.03%
2020/10/30	52	44.02	38	43.75	43.55	14	27,081	0.05%
2020/10/29	10	43.93	11	44.47	44.55	-1	27,382	0.00%
2020/10/28	44	44.86	30	44.57	44.55	14	27,423	0.05%
2020/10/27	13	45.66	13	45.70	45.60	0	27,518	0.00%
2020/10/26	49	46.31	35	45.88	45.70	14	27,982	0.05%
2020/10/23	74	46.73	59	46.74	46.45	15	28,080	0.05%
2020/10/22	50	46.59	62	46.46	47.00	-12	28,204	-0.04%
2020/10/21	69	46.67	62	47.09	46.35	7	28,313	0.02%
2020/10/20	54	46.55	47	46.22	46.25	7	28,481	0.02%
2020/10/19	110	46.62	131	46.31	46.80	-21	28,705	-0.07%	大買/大賣/
2020/10/16	32	44.09	10	44.21	43.60	22	28,456	0.08%
2020/10/15	26	45.32	36	45.34	45.10	-10	29,164	-0.03%
2020/10/14	10	45.38	8	45.42	45.05	2	29,634	0.01%
2020/10/13	35	45.09	23	45.30	45.70	12	29,856	0.04%
2020/10/12	51	45.92	51	45.99	45.30	0	30,054	0.00%
2020/10/08	21	45.82	70	46.35	46.30	-49	30,053	-0.16%
2020/10/07	46	44.65	45	44.75	44.90	1	29,831	0.00%
2020/10/06	69	44.03	68	44.28	45.00	1	29,996	0.00%
2020/10/05	29	42.57	32	42.53	42.90	-3	29,823	-0.01%
2020/09/30	82	40.78	62	40.73	40.75	20	29,671	0.07%
2020/09/29	1	41.30	6	41.48	41.55	-5	29,783	-0.02%
2020/09/28	15	41.73	15	41.68	41.85	0	30,098	0.00%
2020/09/25	29	41.47	32	42.03	41.15	-3	30,399	-0.01%
2020/09/24	47	43.84	48	43.54	43.05	-1	30,492	0.00%
2020/09/23	29	45.81	7	45.26	45.00	22	30,640	0.07%
2020/09/22	18	46.09	11	45.74	45.70	7	30,888	0.02%
2020/09/21	10	47.11	19	47.35	47.25	-9	31,357	-0.03%
2020/09/18	14	47.12	16	47.06	46.95	-2	31,337	-0.01%
2020/09/17	1	47.10	19	47.17	47.00	-18	31,523	-0.06%
2020/09/16	53	47.60	33	47.54	47.05	20	31,661	0.06%
2020/09/15	10	47.50	25	47.58	47.50	-15	31,599	-0.05%
2020/09/14	30	47.35	23	47.70	46.60	7	31,791	0.02%
2020/09/11	83	47.13	86	47.10	47.30	-3	32,083	-0.01%
2020/09/10	113	47.02	108	47.25	46.25	5	32,395	0.02%	大買/大賣/
2020/09/09	17	44.67	24	44.49	45.15	-7	31,771	-0.02%
2020/09/08	22	44.53	17	44.22	44.05	5	31,868	0.02%
2020/09/07	21	45.46	62	45.24	44.40	-41	32,136	-0.13%
2020/09/04	29	43.89	27	44.17	44.80	2	32,370	0.01%
2020/09/03	34	44.85	16	44.84	44.40	18	32,591	0.06%
2020/09/02	25	45.18	35	45.06	45.00	-10	32,629	-0.03%
2020/09/01	69	44.93	78	44.92	45.40	-9	32,858	-0.03%
2020/08/31	32	43.95	25	43.85	43.65	7	32,742	0.02%
2020/08/28	22	43.68	47	43.71	44.30	-25	33,059	-0.08%
2020/08/27	27	44.21	20	44.20	43.80	7	33,321	0.02%
2020/08/26	75	44.15	42	44.17	44.35	33	33,705	0.10%
2020/08/25	41	45.21	45	45.01	45.05	-4	33,837	-0.01%
2020/08/24	26	45.07	15	45.07	45.45	11	33,911	0.03%
2020/08/21	133	45.47	129	45.22	45.15	4	34,534	0.01%	大買/大賣/
2020/08/20	45	44.16	134	45.54	44.05	-89	34,238	-0.26%	大賣/
2020/08/19	75	48.45	69	48.64	47.70	6	33,907	0.02%
2020/08/18	52	49.76	23	49.58	49.15	29	33,793	0.09%
2020/08/17	65	50.48	82	50.36	50.20	-17	33,918	-0.05%
2020/08/14	70	50.05	83	50.05	50.50	-13	34,313	-0.04%
2020/08/13	287	51.83	183	51.85	49.25	104	34,217	0.30%	大買/大賣/鉅額交易
2020/08/12	184	53.15	155	53.27	53.10	29	33,525	0.09%	大買/大賣/
2020/08/11	78	52.51	141	52.16	52.50	-63	33,359	-0.19%	大賣/
2020/08/10	36	52.27	34	52.42	51.00	2	33,122	0.01%
2020/08/07	69	53.52	61	53.43	52.80	8	32,895	0.02%
2020/08/06	120	53.51	109	53.28	53.40	11	32,555	0.03%	大買/大賣/
2020/08/05	201	52.22	217	51.96	52.50	-16	32,338	-0.05%	大買/大賣/
2020/08/04	41	49.66	26	49.29	49.55	15	31,486	0.05%
2020/08/03	20	48.58	16	48.71	48.50	4	31,569	0.01%
2020/07/31	86	48.40	48	48.48	48.50	38	32,031	0.12%
2020/07/30	73	48.65	53	48.27	49.25	20	32,010	0.06%
2020/07/29	21	47.04	15	47.18	47.25	6	31,895	0.02%
2020/07/28	53	47.31	24	48.02	46.90	29	32,192	0.09%
2020/07/27	26	47.87	13	47.94	47.55	13	32,879	0.04%
2020/07/24	46	48.99	58	49.36	48.40	-12	33,427	-0.04%
2020/07/23	73	50.38	94	50.21	50.30	-21	33,217	-0.06%
2020/07/22	50	49.43	34	49.86	49.45	16	33,065	0.05%
2020/07/21	124	49.37	146	49.43	49.00	-22	33,126	-0.07%	大買/大賣/
2020/07/20	32	47.64	45	47.25	48.40	-13	32,756	-0.04%
2020/07/17	47	46.14	51	46.09	45.85	-4	32,592	-0.01%
2020/07/16	14	45.48	32	45.48	45.45	-18	33,170	-0.05%
2020/07/15	53	45.43	64	44.93	44.55	-11	33,437	-0.03%
2020/07/14	32	46.01	20	45.71	45.50	12	33,917	0.04%
2020/07/13	30	45.09	35	45.19	45.40	-5	33,967	-0.01%
2020/07/10	87	46.24	42	45.88	45.15	45	34,161	0.13%
2020/07/09	26	48.93	15	49.11	49.00	11	34,187	0.03%
2020/07/08	27	49.94	19	50.01	49.80	8	34,151	0.02%
2020/07/07	33	49.83	49	49.45	49.35	-16	34,128	-0.05%
2020/07/06	10	49.81	70	49.49	50.00	-60	34,344	-0.17%
2020/07/03	21	48.58	52	48.60	48.50	-31	34,444	-0.09%
2020/07/02	48	47.77	35	47.83	48.00	13	34,802	0.04%
2020/07/01	37	47.76	42	47.78	47.20	-5	34,772	-0.01%
2020/06/30	102	47.92	69	47.78	47.70	33	34,841	0.09%	大買/
2020/06/29	13	46.64	8	47.00	46.70	5	34,695	0.01%
2020/06/24	14	46.19	20	46.50	47.10	-6	34,962	-0.02%
2020/06/23	30	46.23	17	46.32	46.00	13	35,446	0.04%
2020/06/22	18	46.72	33	46.73	46.60	-15	36,010	-0.04%
2020/06/19	45	47.46	15	47.65	47.45	30	36,293	0.08%
2020/06/18	191	47.66	211	47.48	47.85	-20	36,159	-0.06%	大買/大賣/
2020/06/17	42	46.11	75	46.08	46.05	-33	35,660	-0.09%
2020/06/16	4	44.60	4	44.64	44.80	0	35,667	0.00%
2020/06/15	35	44.74	24	44.33	43.70	11	35,849	0.03%
2020/06/12	38	43.79	29	44.33	45.00	9	36,083	0.02%
2020/06/11	41	45.43	49	45.46	44.50	-8	36,124	-0.02%
2020/06/10	50	46.15	46	46.17	46.00	4	36,030	0.01%
2020/06/09	17	45.26	23	45.46	45.60	-6	36,039	-0.02%
2020/06/08	47	45.19	56	45.28	45.25	-9	36,199	-0.02%
2020/06/05	33	44.52	20	44.71	44.25	13	36,074	0.04%
2020/06/04	45	44.96	67	44.95	44.60	-22	36,091	-0.06%
2020/06/03	29	43.91	59	44.11	44.05	-30	35,916	-0.08%
2020/06/02	36	43.43	38	43.52	43.20	-2	35,702	-0.01%
2020/06/01	41	43.00	37.3	43.02	43.20	3.8	35,377	0.01%
2020/05/29	29	42.00	22	42.05	42.00	7	35,022	0.02%
2020/05/28	105	42.47	128	42.41	42.10	-23	34,916	-0.07%	大買/大賣/
2020/05/27	34	40.97	44	40.78	40.95	-10	34,122	-0.03%
2020/05/26	9	40.97	32	40.45	40.15	-23	34,051	-0.07%
2020/05/25	67	39.15	66	40.00	40.15	1	33,907	0.00%
2020/05/22	34	39.90	20	40.18	39.60	14	33,612	0.04%
2020/05/21	61	40.39	59	40.44	41.30	2	33,201	0.01%
2020/05/20	45.3	38.98	50	39.14	39.15	-4.8	32,618	-0.01%
2020/05/19	59	39.48	53	39.67	39.30	6	32,530	0.02%
2020/05/18	61.1	39.69	66	39.49	38.85	-5	31,990	-0.02%
2020/05/15	71	42.15	83	42.46	42.00	-12	31,299	-0.04%
2020/05/14	81	42.71	59	42.68	41.95	22	30,723	0.07%
2020/05/13	55	43.86	46	43.85	44.10	9	30,202	0.03%
2020/05/12	98	43.72	84	43.86	44.25	14	30,079	0.05%
2020/05/11	114	43.12	92	43.22	43.00	22	29,914	0.07%	大買/
2020/05/08	67	41.69	103	41.67	41.55	-36	29,380	-0.12%	大賣/
2020/05/07	64	40.80	79	40.52	41.00	-15	29,258	-0.05%
2020/05/06	67	39.49	60	39.44	39.25	7	28,739	0.02%
2020/05/05	26	39.98	43	39.79	39.10	-17	28,655	-0.06%
2020/05/04	36	39.46	25	39.34	39.50	11	28,432	0.04%
2020/04/30	164	38.85	103	39.28	39.95	61	28,255	0.22%	大買/大賣/
2020/04/29	83	37.51	68	37.39	37.55	15	27,612	0.05%
2020/04/28	45	36.68	41	36.73	36.45	4	27,050	0.01%
2020/04/27	36	36.24	59	36.35	36.65	-23	26,985	-0.09%
2020/04/24	70	35.53	66	35.52	35.45	4	26,688	0.01%
2020/04/23	70	35.82	31	36.08	35.35	39	26,299	0.15%
2020/04/22	44	35.57	34	35.46	35.70	10	25,993	0.04%
2020/04/21	136	36.40	118	36.67	35.70	18	25,836	0.07%	大買/大賣/
2020/04/20	62	36.31	92	36.00	36.75	-30	25,133	-0.12%
2020/04/17	47	35.96	60	35.93	35.40	-13	24,815	-0.05%
2020/04/16	18	34.63	38	34.97	34.70	-20	24,354	-0.08%
2020/04/15	50	35.34	24	35.47	34.50	26	24,732	0.11%
2020/04/14	31	34.64	60	34.68	34.90	-29	24,488	-0.12%
2020/04/13	37	33.94	31	33.83	33.60	6	24,494	0.02%
2020/04/10	79	34.17	49	34.10	34.20	30	24,821	0.12%
2020/04/09	126	34.81	94	35.20	34.00	32	25,514	0.13%	大買/
2020/04/08	162	35.25	141	35.19	35.20	21	25,418	0.08%	大買/大賣/
2020/04/07	196	34.69	166	34.53	34.70	30	24,919	0.12%	大買/大賣/
2020/04/06	71	32.39	91	32.38	32.65	-20	24,255	-0.08%
2020/04/01	43	31.48	45	31.60	31.75	-2	23,929	-0.01%
2020/03/31	41	31.58	47	31.45	31.25	-6	23,832	-0.03%
2020/03/30	47	30.67	57	30.76	31.10	-10	23,473	-0.04%
2020/03/27	88	31.61	85	31.82	30.80	3	23,145	0.01%
2020/03/26	164	30.43	127	30.35	31.30	37	22,533	0.16%	大買/大賣/
2020/03/25	46	29.24	39	28.84	29.40	7	21,867	0.03%
2020/03/24	27	26.39	65	26.45	26.75	-38	21,608	-0.18%
2020/03/23	88	24.74	35	24.73	24.50	53	21,739	0.24%
2020/03/20	39	25.58	68	25.54	25.85	-29	21,736	-0.13%
2020/03/19	29	24.47	7	23.93	23.50	22	21,555	0.10%
2020/03/18	39	27.57	84	27.42	26.10	-45	21,752	-0.21%
2020/03/17	47	28.73	23	28.34	27.70	24	21,544	0.11%
2020/03/16	65	32.08	77	31.31	29.70	-12	21,262	-0.06%
2020/03/13	32	31.34	43	31.54	32.05	-11	21,042	-0.05%
2020/03/12	27	36.18	27	35.35	34.75	0	20,873	0.00%
2020/03/11	21	39.56	20	39.53	38.50	1	20,670	0.00%
2020/03/10	45	38.31	41	38.72	38.75	4	20,469	0.02%
2020/03/09	37	39.95	22	39.61	38.90	15	20,550	0.07%
2020/03/06	40	41.11	50.1	41.06	41.15	-10.1	20,496	-0.05%
2020/03/05	26	40.59	28	40.68	40.60	-2	20,648	-0.01%
2020/03/04	6	39.07	5	39.12	39.40	1	20,493	0.00%
2020/03/03	9	40.29	10	40.32	39.70	-1	20,513	0.00%
2020/03/02	35	38.84	29	38.65	39.00	6	20,483	0.03%
2020/02/27	38	40.26	42	40.13	39.00	-4	20,539	-0.02%
2020/02/26	7	42.78	78	41.55	41.35	-71	20,352	-0.35%
2020/02/25	5	43.50	9	43.43	43.45	-4	20,386	-0.02%
2020/02/24	4	43.51	3	43.57	43.65	1	20,577	0.00%
2020/02/21	7	43.91	22	43.89	43.75	-15	20,871	-0.07%
2020/02/20	32	43.87	29	43.90	44.05	3	21,172	0.01%
2020/02/19	15	43.18	10	42.96	42.85	5	21,259	0.02%
2020/02/18	10	43.27	3	43.30	43.10	7	21,748	0.03%
2020/02/17	4	43.15	9	43.16	43.25	-5	22,448	-0.02%
2020/02/14	70	43.68	51	43.12	43.10	19	23,240	0.08%
2020/02/13	74	44.13	38	44.21	43.20	36	24,558	0.15%
2020/02/12	53	43.81	81	44.00	44.60	-28	25,914	-0.11%
2020/02/11	27	41.12	44	41.37	41.85	-17	25,711	-0.07%
2020/02/10	57	39.31	17	39.63	39.75	40	25,801	0.16%
2020/02/07	2	41.15	2	41.43	41.05	0	25,899	0.00%
2020/02/06	7	42.09	19	42.11	42.25	-12	26,299	-0.05%
2020/02/05	37	40.90	15	40.93	41.20	22	26,896	0.08%
2020/02/04	56	41.86	30	41.69	41.30	26	27,189	0.10%
2020/02/03	17	38.08	22	39.78	40.00	-5	27,672	-0.02%
2020/01/31	23	40.90	21	40.72	40.90	2	28,052	0.01%
2020/01/30	26	42.39	6	43.12	41.85	20	28,072	0.07%
2020/01/20	15	46.12	23	46.40	46.45	-8	28,233	-0.03%
2020/01/17	1	45.75	6	45.78	45.45	-5	28,649	-0.02%
2020/01/16	32	45.98	62	45.65	45.55	-30	28,846	-0.10%
2020/01/15	45	46.92	41	46.89	46.30	4	28,983	0.01%
2020/01/14	70	46.74	41	46.47	46.80	29	29,176	0.10%
2020/01/13	95	46.35	76	46.42	46.35	19	29,078	0.07%
2020/01/10	72	45.16	142	45.34	45.65	-70	29,337	-0.24%	大賣/
2020/01/09	124	45.12	152	45.19	45.20	-28	29,326	-0.10%	大買/大賣/
2020/01/08	87	43.11	73	43.46	43.40	14	29,063	0.05%
2020/01/07	99	42.86	75	42.94	43.20	24	29,218	0.08%
2020/01/06	64	42.37	79	42.11	41.65	-15	29,767	-0.05%
2020/01/03	122	44.94	181	44.23	43.85	-59	29,727	-0.20%	大買/大賣/
2020/01/02	44	46.69	49	46.68	47.00	-5	29,685	-0.02%
2019/12/31	2	45.10	13	45.16	45.10	-11	29,739	-0.04%
2019/12/30	14	44.92	48	45.18	44.90	-34	30,178	-0.11%
2019/12/27	4	45.13	2	45.30	45.40	2	30,544	0.01%
2019/12/26	93	45.50	12	45.16	45.15	81	31,259	0.26%
2019/12/25	100	46.41	22	46.61	46.40	78	31,405	0.25%
2019/12/24	39	46.08	60	46.33	46.25	-21	31,752	-0.07%
2019/12/23	13	45.88	10	46.20	45.90	3	31,981	0.01%
2019/12/20	17	46.61	17	46.49	46.80	0	32,123	0.00%
2019/12/19	31	46.10	31	46.37	45.90	0	32,661	0.00%
2019/12/18	61	46.20	24	46.50	46.00	37	33,134	0.11%
2019/12/17	30	47.84	18	48.07	47.90	12	33,154	0.04%
2019/12/16	47	46.11	69	46.19	47.90	-22	33,259	-0.07%
2019/12/13	54	47.04	16	46.60	45.80	38	33,304	0.11%
2019/12/12	13	48.11	15	48.26	48.75	-2	33,254	-0.01%
2019/12/11	19	47.73	15	47.84	47.70	4	33,557	0.01%
2019/12/10	14	47.76	11	48.09	48.30	3	33,920	0.01%
2019/12/09	22	48.55	23	48.29	47.75	-1	34,326	0.00%
2019/12/06	25	47.79	17	47.91	47.45	8	34,645	0.02%
2019/12/05	6	47.83	18	47.89	47.95	-12	35,780	-0.03%
2019/12/04	34	47.46	30	47.57	46.90	4	37,666	0.01%
2019/12/03	24	48.79	14	48.88	48.45	10	39,329	0.03%
2019/12/02	26	48.53	43	48.39	49.90	-17	39,620	-0.04%
2019/11/29	11	48.73	66	49.14	48.95	-55	39,645	-0.14%
2019/11/28	13	49.63	11	49.60	49.40	2	39,863	0.01%
2019/11/27	74	50.83	8	50.60	50.00	66	41,176	0.16%
2019/11/26	10	50.66	9	50.46	50.50	1	41,983	0.00%
2019/11/25	9	50.11	12	50.00	49.60	-3	42,057	-0.01%
2019/11/22	15	49.84	16	49.47	49.50	-1	42,338	0.00%
2019/11/21	18	49.79	7	49.56	49.50	11	42,736	0.03%
2019/11/20	11	50.00	15	50.17	50.60	-4	43,309	-0.01%
2019/11/19	16	50.84	16	50.65	50.60	0	45,154	0.00%
2019/11/18	19	51.58	22	51.50	51.20	-3	45,711	-0.01%
2019/11/15	60	52.01	40	51.82	51.00	20	45,973	0.04%
2019/11/14	75	51.06	85	50.90	52.20	-10	46,146	-0.02%
2019/11/13	86	50.17	89	49.82	50.90	-3	46,986	-0.01%
2019/11/12	200	48.27	228	48.65	50.10	-28	47,221	-0.06%	大買/大賣/
2019/11/11	184	47.04	219	46.80	47.05	-35	46,232	-0.08%	大買/大賣/
2019/11/08	37	43.89	25	44.32	44.70	12	44,678	0.03%
2019/11/07	27	42.71	18	43.13	43.30	9	44,375	0.02%
2019/11/06	71	44.25	23	44.25	43.90	48	44,263	0.11%
2019/11/05	64	44.99	92	44.96	45.45	-28	43,928	-0.06%
2019/11/04	174	44.09	253	44.22	45.00	-79	43,667	-0.18%	大買/大賣/
2019/11/01	156	42.85	161	43.07	43.00	-5	43,027	-0.01%	大買/大賣/
2019/10/31	185	42.68	81	42.59	42.75	104	42,830	0.24%	大買/鉅額交易
2019/10/30	49	40.49	87	41.33	41.80	-38	42,219	-0.09%
2019/10/29	46	41.24	29	40.91	40.75	17	41,778	0.04%
2019/10/28	11	41.16	52	41.58	41.80	-41	41,663	-0.10%
2019/10/25	31	40.54	59	40.53	40.75	-28	41,324	-0.07%
2019/10/24	56	41.53	38	41.59	41.50	18	41,037	0.04%
2019/10/23	44	41.61	63	41.41	41.85	-19	41,300	-0.05%
2019/10/22	101	41.76	60	41.80	40.95	41	42,375	0.10%	大買/
2019/10/21	17	41.34	5	41.21	41.30	12	43,052	0.03%
2019/10/18	54	41.39	111	41.58	41.30	-57	43,326	-0.13%	大賣/
2019/10/17	33	40.75	24	40.81	40.85	9	43,947	0.02%
2019/10/16	18	41.08	39	41.26	41.30	-21	44,070	-0.05%
2019/10/15	49	41.20	36	41.14	40.75	13	43,931	0.03%
2019/10/14	99	40.95	105	40.74	41.20	-6	44,038	-0.01%	大賣/
2019/10/09	85	38.97	120	38.92	38.60	-35	43,419	-0.08%	大賣/
2019/10/08	172	38.72	250	38.73	38.95	-78	43,382	-0.18%	大買/大賣/
2019/10/07	139	38.45	244	38.43	38.15	-105	42,489	-0.25%	大買/大賣/鉅額交易
2019/10/04	155	37.85	57	37.80	37.90	98	41,966	0.23%	大買/
2019/10/03	121	37.19	121	37.18	37.70	0	41,536	0.00%	大買/大賣/
2019/10/02	40	37.02	76	36.57	37.80	-36	41,033	-0.09%
2019/10/01	70	35.72	13	35.64	35.90	57	40,230	0.14%
2019/09/27	47	34.96	41	34.62	34.75	6	39,831	0.02%
2019/09/26	45	36.11	49	35.77	35.60	-4	39,393	-0.01%
2019/09/25	16	35.94	32	36.09	36.10	-16	39,158	-0.04%
2019/09/24	108	36.77	222	36.96	35.80	-114	39,255	-0.29%	大買/大賣/鉅額交易
2019/09/23	266	37.71	139	37.58	37.50	127	38,966	0.33%	大買/大賣/鉅額交易
2019/09/20	32	37.15	54	37.19	36.85	-22	38,463	-0.06%
2019/09/19	51	36.94	62	36.78	36.95	-11	37,999	-0.03%
2019/09/18	46	36.94	54	36.71	36.50	-8	37,726	-0.02%
2019/09/17	176	36.76	158	36.63	36.70	18	37,174	0.05%	大買/大賣/
2019/09/16	39	36.39	57	36.23	36.25	-18	37,095	-0.05%
2019/09/12	55	36.01	51	35.94	35.85	4	36,562	0.01%
2019/09/11	59	35.47	52	35.45	35.55	7	36,167	0.02%
2019/09/10	33	35.64	41	35.50	35.70	-8	35,595	-0.02%
2019/09/09	177	36.04	125	35.93	35.55	52	35,065	0.15%	大買/大賣/
2019/09/06	490	37.47	376	37.42	37.00	114	34,262	0.33%	大買/大賣/鉅額交易
2019/09/05	182	35.66	229.3	35.88	36.60	-47.3	32,356	-0.15%	大買/大賣/
2019/09/04	24	32.76	81	32.73	33.30	-57	30,454	-0.19%
2019/09/03	23	32.58	28	32.67	32.10	-5	30,089	-0.02%
2019/09/02	88	32.11	97	32.15	32.50	-9	29,806	-0.03%
2019/08/30	99	32.59	134	32.88	32.10	-35	29,435	-0.12%	大賣/
2019/08/29	117	31.61	108	31.80	32.15	9	28,021	0.03%	大買/大賣/
2019/08/28	35	31.09	42	30.80	30.65	-7	27,048	-0.03%
2019/08/27	62	31.38	78	31.43	30.80	-16	26,720	-0.06%
2019/08/26	96	31.30	103	31.21	30.95	-7	26,329	-0.03%	大賣/
2019/08/23	133.3	32.43	161	32.36	32.40	-27.7	25,684	-0.11%	大買/大賣/
2019/08/22	235	31.95	212	31.92	32.80	23	24,986	0.09%	大買/大賣/
2019/08/21	99	29.86	169	29.81	30.60	-70	22,932	-0.31%	大賣/
2019/08/20	79	29.52	82	29.32	29.10	-3	22,112	-0.01%
2019/08/19	87	29.83	109	29.90	29.60	-22	21,683	-0.10%	大賣/
2019/08/16	156	29.65	185	29.59	29.50	-29	21,065	-0.14%	大買/大賣/
2019/08/15	27	28.49	55	28.51	28.60	-28	19,576	-0.14%
2019/08/14	44	27.61	79	27.51	27.50	-35	18,507	-0.19%
2019/08/13	53	26.33	8	26.31	26.65	45	18,053	0.25%
2019/08/12	9	26.74	75	26.80	26.75	-66	18,163	-0.36%
2019/08/08	15	26.82	10	26.73	26.85	5	18,476	0.03%
2019/08/07	9	26.43	5	26.36	26.25	4	18,360	0.02%
2019/08/06	19	25.60	53	25.48	26.25	-34	18,355	-0.19%
2019/08/05	56	25.59	1	25.60	25.50	55	18,274	0.30%
2019/08/02	46	25.81	21	26.00	26.00	25	18,250	0.14%
2019/08/01	14	26.60	7	26.51	26.40	7	18,095	0.04%
2019/07/31	25	26.68	28	26.69	27.00	-3	17,994	-0.02%
2019/07/30	44	26.19	51	26.23	26.20	-7	17,759	-0.04%
2019/07/29	34	26.55	10	26.68	26.50	24	17,817	0.13%
2019/07/26	35	26.62	11	26.65	26.75	24	17,716	0.14%
2019/07/25	341	27.02	354	26.50	27.05	-13	17,541	-0.07%	大買/大賣/
2019/07/24	439	26.79	533	27.01	26.35	-94	17,125	-0.55%	大買/大賣/
2019/07/23	127	28.50	63	28.54	28.20	64	16,007	0.40%	大買/
2019/07/22	58	28.88	75	28.85	29.00	-17	14,988	-0.11%
2019/07/19	121	29.61	63	29.76	29.25	58	14,758	0.39%	大買/
2019/07/18	50	29.00	60	28.85	29.05	-10	14,620	-0.07%
2019/07/17	57	28.72	66	28.60	28.70	-9	14,531	-0.06%
2019/07/16	21	28.46	26	28.40	28.60	-5	14,662	-0.03%
2019/07/15	57	27.87	94	27.92	28.20	-37	14,314	-0.26%
2019/07/12	38	26.29	59	26.67	27.10	-21	14,129	-0.15%
2019/07/11	3	25.80	57	25.97	25.95	-54	14,174	-0.38%
2019/07/10	50	26.35	1	26.35	26.30	49	14,850	0.33%
2019/07/09	11	26.25	1	26.20	26.20	10	15,220	0.07%
2019/07/08	25	26.66	1	26.70	26.40	24	16,078	0.15%
2019/07/05	27	26.70	0	0.00	26.70	27	16,403	0.16%
2019/07/04	4	26.90	31	26.82	26.90	-27	16,726	-0.16%
2019/07/03	27	26.77	46	26.85	26.65	-19	16,980	-0.11%
2019/07/02	3	26.72	18	26.71	26.65	-15	17,478	-0.09%
2019/07/01	90	26.58	78	26.66	26.60	12	18,100	0.07%
2019/06/28	88	26.20	22	26.26	26.05	66	18,963	0.35%
2019/06/27	3	25.90	22	25.80	26.00	-19	20,197	-0.09%
2019/06/26	5	25.31	4	25.33	25.35	1	20,600	0.00%
2019/06/25	13	25.48	4	25.38	25.30	9	20,709	0.04%
2019/06/24	7	25.70	2	25.80	25.80	5	20,854	0.02%
2019/06/21	88	26.07	76	26.05	25.95	12	20,896	0.06%
2019/06/20	4	25.33	1	25.40	25.35	3	20,493	0.01%
2019/06/19	7	25.23	11	25.28	25.25	-4	20,503	-0.02%
2019/06/18	1	24.95	5	25.03	24.85	-4	20,559	-0.02%
2019/06/17	5	24.86	4	24.93	24.95	1	20,649	0.00%
2019/06/14	55	25.28	56	25.30	25.00	-1	20,766	0.00%
2019/06/13	5	25.35	10	25.27	25.35	-5	20,360	-0.02%
2019/06/12	10	25.10	10	25.09	25.20	0	20,296	0.00%
2019/06/11	21	24.93	14	24.80	24.90	7	20,305	0.03%
2019/06/10	11	24.25	10	24.00	24.35	1	20,085	0.00%
2019/06/06	15	23.40	27	23.40	23.40	-12	20,058	-0.06%
2019/06/05	5	23.75	20	23.90	23.45	-15	20,117	-0.07%
2019/06/04	3	23.43	21	23.46	23.50	-18	20,139	-0.09%
2019/06/03	0	0.00	21	23.08	23.35	-21	20,228	-0.10%
2019/05/31	2	23.15	2	23.18	23.15	0	20,259	0.00%
2019/05/30	25	22.72	4	22.61	22.80	21	20,363	0.10%
2019/05/29	10	22.09	4	22.19	22.05	6	20,338	0.03%
2019/05/28	37	23.10	13	22.90	22.60	24	20,280	0.12%
2019/05/27	2	22.70	8	22.77	23.15	-6	20,272	-0.03%
2019/05/24	5	23.30	1	23.45	23.00	4	20,291	0.02%
2019/05/23	5	23.06	7	23.38	23.70	-2	20,268	-0.01%
2019/05/22	5	23.90	8	23.79	23.55	-3	20,365	-0.01%
2019/05/21	16	23.25	11	23.17	23.20	5	20,493	0.02%
2019/05/20	12	23.53	4	23.66	23.50	8	21,209	0.04%
2019/05/17	51	24.12	51	24.21	23.75	0	21,337	0.00%
2019/05/16	18	24.47	28	24.42	23.65	-10	21,310	-0.05%
2019/05/15	5	23.78	40	23.95	23.95	-35	21,224	-0.16%
2019/05/14	7	22.56	31	23.25	23.50	-24	21,291	-0.11%
2019/05/13	93	23.24	7	23.26	23.10	86	21,387	0.40%
2019/05/10	6	24.11	10	23.99	24.00	-4	21,375	-0.02%
2019/05/09	23	24.81	29	24.98	24.35	-6	21,316	-0.03%
2019/05/08	27	24.76	14	24.81	25.00	13	21,224	0.06%
2019/05/07	5	24.84	2	24.95	24.80	3	21,241	0.01%
2019/05/06	30	24.83	72	24.65	24.50	-42	21,236	-0.20%
2019/05/03	10	25.74	15	25.70	25.75	-5	20,972	-0.02%
2019/05/02	14	25.70	11	25.78	25.70	3	20,975	0.01%
2019/04/30	22	25.34	14	25.46	25.55	8	20,948	0.04%
2019/04/29	5	25.51	9	25.58	25.90	-4	20,870	-0.02%
2019/04/26	20	25.70	2	25.68	25.70	18	20,598	0.09%
2019/04/25	61	26.07	26	25.87	26.10	35	20,614	0.17%
2019/04/24	95	26.14	111	26.37	25.85	-16	20,653	-0.08%	大賣/
2019/04/23	30	28.05	18	28.42	27.55	12	19,663	0.06%
2019/04/22	14	28.33	40	28.10	28.10	-26	19,327	-0.13%
2019/04/19	43	27.56	38	27.64	27.35	5	18,894	0.03%
2019/04/18	37	27.52	74	27.11	27.00	-37	18,667	-0.20%
2019/04/17	36	27.87	82	27.93	27.50	-46	18,384	-0.25%
2019/04/16	76	28.51	90	28.39	28.05	-14	17,818	-0.08%
2019/04/15	46	27.57	78	27.57	27.35	-32	17,098	-0.19%
2019/04/12	301	27.79	167	27.65	27.55	134	16,723	0.80%	大買/大賣/鉅額交易
2019/04/11	34	26.85	16	26.80	26.80	18	15,825	0.11%
2019/04/10	9	26.93	16	26.85	26.90	-7	15,437	-0.05%
2019/04/09	32	26.58	20	26.51	26.45	12	15,118	0.08%
2019/04/08	32	27.27	21	27.31	27.05	11	14,820	0.07%
2019/04/03	66	26.58	126	26.62	26.60	-60	14,225	-0.42%	大賣/
2019/04/02	89	26.23	136	26.18	26.40	-47	13,501	-0.35%	大賣/
2019/04/01	102	25.61	258	25.51	25.30	-156	12,231	-1.28%	大買/大賣/鉅額交易
2019/03/29	53	23.21	54	23.22	23.70	-1	10,574	-0.01%
2019/03/28	158	22.61	84	22.50	22.70	74	10,037	0.74%	大買/
2019/03/27	8	22.31	20	22.30	22.70	-12	10,028	-0.12%
2019/03/26	14	21.79	54	22.05	21.70	-40	10,195	-0.39%
2019/03/25	9	21.86	40	21.84	22.00	-31	10,179	-0.30%
2019/03/22	12	22.40	3	22.55	22.35	9	10,200	0.09%
2019/03/21	95	22.72	12	22.58	22.60	83	10,207	0.81%
2019/03/20	11	22.42	9	22.55	22.35	2	10,283	0.02%
2019/03/19	50	22.52	14	22.65	22.35	36	10,382	0.35%
2019/03/18	75	22.20	25	22.16	22.15	50	10,457	0.48%
2019/03/15	3	21.65	29	21.67	21.80	-26	10,411	-0.25%
2019/03/14	30	21.83	13	21.84	21.50	17	10,552	0.16%
2019/03/13	12	22.16	3	22.20	22.20	9	10,743	0.08%
2019/03/12	8	22.43	6	22.58	22.40	2	10,932	0.02%
2019/03/11	6	22.03	17	22.07	22.10	-11	11,167	-0.10%
2019/03/08	2	21.60	3	21.70	21.65	-1	11,761	-0.01%
2019/03/07	66	22.55	4	22.41	22.20	62	11,895	0.52%
2019/03/06	4	23.01	0	0.00	22.90	4	12,051	0.03%
2019/03/05	13	22.98	51	22.96	22.80	-38	12,248	-0.31%
2019/03/04	6	22.58	21	22.84	22.95	-15	12,222	-0.12%
2019/02/27	50	22.85	9	22.82	22.70	41	12,217	0.34%
2019/02/26	9	22.92	388	22.99	23.05	-379	12,267	-3.09%	大賣/鉅額交易
2019/02/25	380	23.17	21	23.14	23.00	359	12,418	2.89%	大買/鉅額交易
2019/02/22	27	23.04	17	23.03	23.00	10	12,358	0.08%
2019/02/21	61	22.95	16	22.82	23.20	45	12,366	0.36%
2019/02/20	21	22.82	625	22.86	22.95	-604	12,650	-4.77%	大賣/鉅額交易
2019/02/19	1,230	22.64	658	22.96	23.05	572	12,561	4.55%	大買/大賣/鉅額交易
2019/02/18	24	21.85	59	21.83	21.90	-35	11,968	-0.29%
2019/02/15	43	21.46	12	21.25	21.55	31	12,015	0.26%
2019/02/14	31	21.72	35	21.76	21.50	-4	12,021	-0.03%
2019/02/13	6	21.67	9	21.70	21.70	-3	11,962	-0.03%
2019/02/12	28	21.43	56	21.37	21.60	-28	12,446	-0.22%
2019/02/11	75	21.02	64	20.97	21.20	11	12,566	0.09%
2019/01/30	3	20.67	0	0.00	20.60	3	12,660	0.02%
2019/01/29	0	0.00	2	20.65	20.80	-2	13,024	-0.02%
2019/01/28	6	20.98	23	20.97	20.85	-17	13,415	-0.13%
2019/01/25	4	20.68	3	20.77	20.70	1	13,626	0.01%
2019/01/24	14	20.56	5	20.47	20.50	9	13,733	0.07%
2019/01/23	5	20.32	36	20.43	20.50	-31	13,935	-0.22%
2019/01/22	107	20.36	25	20.35	20.20	82	14,072	0.58%	大買/
2019/01/21	5	20.72	30	20.80	20.70	-25	14,161	-0.18%
2019/01/18	6	20.43	30	20.66	20.60	-24	14,266	-0.17%
2019/01/17	53	20.37	8	20.77	20.30	45	14,486	0.31%
2019/01/16	10	20.21	67	20.35	20.60	-57	14,495	-0.39%
2019/01/15	24	19.90	40	20.08	20.20	-16	14,360	-0.11%
2019/01/14	4	19.65	6	19.70	19.60	-2	14,438	-0.01%
2019/01/11	1	19.90	0.1	19.95	19.90	0.9	14,692	0.01%
2019/01/10	64	19.95	68.4	20.02	20.05	-4.4	15,020	-0.03%
2019/01/09	11	19.93	10	19.94	19.90	1	15,386	0.01%
2019/01/07	4	19.90	0	0.00	19.90	4	15,621	0.03%
2019/01/04	6	19.11	106	19.15	19.20	-100	15,783	-0.63%	大賣/
2019/01/03	101	20.14	5	19.98	19.80	96	15,907	0.60%	大買/
2018/12/28	24	19.94	50	19.90	19.80	-26	16,284	-0.16%
2018/12/27	55	20.30	5	20.29	20.20	50	16,852	0.30%
2018/12/25	25	20.04	10	20.00	20.15	15	17,065	0.09%
2018/12/24	29	20.50	10	20.50	20.55	19	17,093	0.11%
2018/12/22	5	20.65	0	0.00	20.60	5	17,189	0.03%
2018/12/21	20	20.41	18	20.51	20.95	2	17,410	0.01%
2018/12/20	24	20.76	105	20.99	20.60	-81	17,722	-0.46%	大賣/
2018/12/19	57	21.62	64	21.72	21.30	-7	17,714	-0.04%
2018/12/18	16	20.82	11	20.90	21.05	5	17,683	0.03%
2018/12/17	16	21.17	0	0.00	21.05	16	17,765	0.09%
2018/12/14	24	21.56	9	21.61	21.50	15	17,781	0.08%
2018/12/13	164	21.95	62	22.03	21.95	102	17,820	0.57%	大買/鉅額交易
2018/12/12	31	21.54	25	21.48	21.60	6	17,689	0.03%
2018/12/11	44	21.32	42	21.43	21.10	2	17,662	0.01%
2018/12/10	18	20.69	109	20.80	20.65	-91	17,651	-0.52%	大賣/
2018/12/07	124	21.09	56	21.06	21.20	68	17,651	0.39%	大買/
2018/12/06	73	21.12	61	20.86	20.35	12	17,640	0.07%
2018/12/05	131	21.75	219	21.72	21.80	-88	17,458	-0.50%	大買/大賣/
2018/12/04	114	22.40	128	22.33	22.40	-14	17,852	-0.08%	大買/大賣/
2018/12/03	22	22.04	48	21.73	22.30	-26	17,951	-0.14%
2018/11/30	101	20.23	15	20.27	20.40	86	17,427	0.49%	大買/
2018/11/29	92	20.66	123	20.32	20.00	-31	17,294	-0.18%	大賣/
2018/11/28	4	20.25	4	20.28	20.35	0	17,213	0.00%
2018/11/27	50	19.47	4	19.71	19.85	46	17,126	0.27%
2018/11/26	0	0.00	3	19.40	19.20	-3	17,119	-0.02%
2018/11/23	8	19.13	2	19.15	19.05	6	17,118	0.04%
2018/11/22	15	20.05	17	19.96	19.45	-2	17,050	-0.01%
2018/11/21	3	19.30	29	19.36	19.55	-26	16,899	-0.15%
2018/11/20	9	19.67	60	19.73	19.65	-51	16,952	-0.30%
2018/11/19	86	19.88	124	19.74	20.10	-38	17,034	-0.22%	大賣/
2018/11/16	148	19.55	128	19.65	19.20	20	16,955	0.12%	大買/大賣/
2018/11/15	7	19.54	71	19.39	19.55	-64	16,886	-0.38%
2018/11/14	44	19.28	22	19.13	19.10	22	16,986	0.13%
2018/11/13	93	18.20	25	18.13	18.70	68	17,107	0.40%
2018/11/12	9	18.18	73	18.29	18.60	-64	17,024	-0.38%
2018/11/09	149	18.25	116	18.29	18.30	33	16,951	0.19%	大買/大賣/
2018/11/08	48	19.04	66	19.21	19.00	-18	16,502	-0.11%
2018/11/07	62	18.92	4	19.06	18.85	58	16,287	0.36%
2018/11/06	46	19.27	15	19.40	18.75	31	16,284	0.19%
2018/11/05	56	20.42	17	20.46	19.90	39	15,950	0.24%
2018/11/02	15	20.88	13	21.12	21.30	2	15,614	0.01%
2018/11/01	15	20.18	11	20.15	20.30	4	15,470	0.03%
2018/10/31	1	19.80	11	19.93	19.80	-10	15,696	-0.06%
2018/10/30	24	19.28	14	19.14	19.15	10	15,858	0.06%
2018/10/29	16	18.73	23	18.88	18.95	-7	16,107	-0.04%
2018/10/26	6	18.57	13	18.66	18.35	-7	16,437	-0.04%
2018/10/25	12	18.54	53	18.48	18.25	-41	16,927	-0.24%
2018/10/24	10	19.88	5	19.75	19.75	5	16,924	0.03%
2018/10/23	7	20.42	8	20.21	20.10	-1	16,963	-0.01%
2018/10/22	13	20.40	12	20.50	20.80	1	17,118	0.01%
2018/10/19	11	20.25	9	20.42	20.45	2	17,055	0.01%
2018/10/18	8	20.84	8	20.99	20.95	0	17,019	0.00%
2018/10/17	4	21.14	4	20.61	20.35	0	16,837	0.00%
2018/10/16	7	21.49	9	21.08	21.20	-2	16,856	-0.01%
2018/10/15	3	20.75	2	20.80	20.75	1	16,972	0.01%
2018/10/12	2	19.70	5	19.81	20.10	-3	16,971	-0.02%
2018/10/11	2	19.38	56	19.40	19.35	-54	17,020	-0.32%
2018/10/09	10	21.75	7	21.63	21.50	3	17,107	0.02%
2018/10/08	20	21.76	53	21.50	21.65	-33	17,213	-0.19%
2018/10/05	115	21.79	78	22.27	21.40	37	17,064	0.22%	大買/
2018/10/04	21	23.53	4	23.50	23.45	17	16,604	0.10%
2018/10/03	7	23.99	3	23.93	23.70	4	16,650	0.02%
2018/10/02	2	24.40	2	24.45	24.50	0	16,732	0.00%
2018/10/01	2	24.28	4	24.31	24.40	-2	16,847	-0.01%
2018/09/28	11	24.32	4	24.10	24.10	7	16,892	0.04%
2018/09/27	72	24.99	65	24.97	24.65	7	16,787	0.04%
2018/09/26	16	24.63	7	24.47	24.55	9	16,534	0.05%
2018/09/25	34	24.88	39	24.74	24.70	-5	16,640	-0.03%
2018/09/21	2	24.10	9	23.89	24.10	-7	16,420	-0.04%
2018/09/20	4	23.48	0	0.00	23.25	4	16,399	0.02%
2018/09/19	18	23.91	3	24.28	23.65	15	16,559	0.09%
2018/09/18	59	24.15	63	24.19	23.95	-4	16,537	-0.02%
2018/09/17	3	24.30	13	24.61	24.80	-10	16,679	-0.06%
2018/09/14	3	24.27	13	24.45	24.60	-10	16,705	-0.06%
2018/09/13	6	23.39	7	23.56	23.55	-1	16,891	-0.01%
2018/09/12	12	23.42	0	0.00	23.10	12	17,158	0.07%
2018/09/11	28	23.74	14	23.40	23.85	14	17,449	0.08%
2018/09/10	60	23.89	39	23.71	23.30	21	18,032	0.12%
2018/09/07	32	26.22	8	26.94	25.85	24	19,104	0.13%
2018/09/06	5	28.00	3	28.05	28.00	2	21,158	0.01%
2018/09/05	2	28.15	15	28.12	27.85	-13	22,206	-0.06%
2018/09/04	22	27.90	4	27.85	27.90	18	22,719	0.08%
2018/09/03	28	28.81	9	28.91	28.55	19	22,715	0.08%
2018/08/31	0	0.00	10	29.10	29.40	-10	22,722	-0.04%
2018/08/30	4	28.96	3	29.07	29.10	1	22,854	0.00%
2018/08/29	1	29.00	8	29.18	29.10	-7	22,947	-0.03%
2018/08/28	17	29.32	8	29.18	28.90	9	23,098	0.04%
2018/08/27	7	28.71	10	28.88	29.25	-3	23,249	-0.01%
2018/08/24	17	28.69	7	28.70	28.80	10	23,183	0.04%
2018/08/23	20	28.89	27	28.91	28.95	-7	23,073	-0.03%
2018/08/22	16	27.60	16	27.62	27.60	0	22,828	0.00%
2018/08/21	15	27.30	9	27.13	27.20	6	22,932	0.03%
2018/08/20	32	28.21	26	28.13	27.40	6	23,086	0.03%
2018/08/17	8	29.41	0	0.00	29.00	8	22,995	0.03%
2018/08/16	3	29.07	4	29.23	29.05	-1	23,348	0.00%
2018/08/15	64	29.72	8	29.39	29.35	56	23,421	0.24%
2018/08/14	7	29.93	33	30.56	30.50	-26	23,514	-0.11%
2018/08/13	10	30.23	8	30.20	29.85	2	23,716	0.01%
2018/08/10	9	31.27	16	31.59	31.10	-7	23,821	-0.03%
2018/08/09	23	31.53	15	31.60	31.50	8	23,939	0.03%
2018/08/08	18	31.99	18	32.08	31.90	0	24,118	0.00%
2018/08/07	27	32.28	12	32.31	32.00	15	24,418	0.06%
2018/08/06	16	32.69	30	32.79	33.00	-14	24,297	-0.06%
2018/08/03	45	32.13	137	32.52	32.00	-92	24,510	-0.38%	大賣/
2018/08/02	142	32.18	35	32.19	32.20	107	24,651	0.43%	大買/鉅額交易
2018/08/01	62.5	31.68	56	31.51	32.20	6.5	25,327	0.03%
2018/07/31	16	30.85	16	30.86	30.40	0	25,290	0.00%
2018/07/30	5	30.64	2	30.63	30.40	3	25,140	0.01%
2018/07/27	3	30.40	11	30.62	30.90	-8	25,161	-0.03%
2018/07/26	8	29.99	8	30.14	30.25	0	25,300	0.00%
2018/07/25	2	29.80	7	29.75	30.00	-5	25,565	-0.02%
2018/07/24	5	29.16	4	29.08	29.35	1	25,400	0.00%
2018/07/23	19	29.07	5	29.06	29.05	14	25,313	0.06%
2018/07/20	15	30.62	12	30.38	30.25	3	25,076	0.01%
2018/07/19	4	29.88	2	30.05	29.95	2	24,901	0.01%
2018/07/18	6	29.93	9	29.96	30.10	-3	24,931	-0.01%
2018/07/17	11	29.47	6	29.43	29.10	5	24,825	0.02%
2018/07/16	12	30.55	56	30.92	30.00	-44	24,839	-0.18%
2018/07/13	1	30.90	16	31.09	31.00	-15	24,691	-0.06%
2018/07/12	2	30.93	1	30.65	31.00	1	24,774	0.00%
2018/07/11	0	0.00	3	30.42	30.75	-3	24,952	-0.01%
2018/07/10	5	30.46	8	30.56	30.35	-3	25,171	-0.01%
2018/07/09	20	30.66	44	31.07	31.15	-24	26,232	-0.09%
2018/07/06	42	30.69	98	31.00	30.80	-56	26,899	-0.21%
2018/07/05	95	31.32	6	31.06	30.65	89	26,945	0.33%
2018/07/04	64	31.89	82	31.98	31.95	-18	26,993	-0.07%
2018/07/03	71	32.67	31	33.20	32.50	40	27,117	0.15%
2018/07/02	23	32.58	39	32.59	32.55	-16	26,962	-0.06%
2018/06/29	13	32.11	11	32.08	32.35	2	27,093	0.01%
2018/06/28	34	31.93	18	31.91	31.65	16	27,009	0.06%
2018/06/27	4	32.78	5	32.41	32.30	-1	26,950	0.00%
2018/06/26	26	32.10	60	32.13	32.55	-34	26,929	-0.13%
2018/06/25	5	33.09	7	33.31	33.00	-2	26,886	-0.01%
2018/06/22	18	33.59	29	33.68	33.15	-11	26,980	-0.04%
2018/06/21	27	35.14	11	35.03	34.60	16	26,896	0.06%
2018/06/20	21	35.02	20	34.74	35.60	1	26,861	0.00%
2018/06/19	92	35.71	44	35.88	34.90	48	26,765	0.18%
2018/06/15	229	38.46	168	38.19	37.70	61	26,255	0.23%	大買/大賣/
2018/06/14	293	37.95	343	38.37	38.90	-50	24,915	-0.20%	大買/大賣/
2018/06/13	85	35.09	73	34.84	35.40	12	22,937	0.05%
2018/06/12	56	34.35	28	34.12	33.80	28	22,031	0.13%
2018/06/11	14	32.86	9	32.89	32.75	5	21,673	0.02%
2018/06/08	17	33.94	5	33.87	33.40	12	21,921	0.05%
2018/06/07	5	34.05	3	34.40	33.65	2	22,377	0.01%
2018/06/06	66	34.68	8	34.56	34.55	58	22,251	0.26%
2018/06/05	27	34.70	41	34.43	34.15	-14	22,400	-0.06%
2018/06/04	2	34.50	17	34.67	34.90	-15	22,455	-0.07%
2018/06/01	12	33.61	40	33.71	33.70	-28	22,512	-0.12%
2018/05/31	53	33.87	79	33.67	33.60	-26	22,802	-0.11%
2018/05/30	14	33.71	18	33.94	33.55	-4	23,288	-0.02%
2018/05/29	108	34.86	43	34.78	34.50	65	23,391	0.28%	大買/
2018/05/28	14	34.96	31	35.00	34.95	-17	23,570	-0.07%
2018/05/25	54	34.29	11	34.30	34.20	43	23,415	0.18%
2018/05/24	35	33.99	28	34.20	34.45	7	23,628	0.03%
2018/05/23	11	33.44	15	33.40	33.15	-4	23,605	-0.02%
2018/05/22	15	33.83	11	33.57	33.40	4	23,453	0.02%
2018/05/21	15	33.40	18	33.23	33.80	-3	23,377	-0.01%
2018/05/18	13	33.48	15	33.17	32.70	-2	23,167	-0.01%
2018/05/17	28	33.12	22	33.11	33.30	6	23,090	0.03%
2018/05/16	9	33.14	20	33.45	33.10	-11	23,046	-0.05%
2018/05/15	85	34.39	112	34.45	33.80	-27	22,957	-0.12%	大賣/
2018/05/14	56	34.40	56	34.55	34.15	0	23,036	0.00%
2018/05/11	48	34.66	53	34.67	34.10	-5	23,132	-0.02%
2018/05/10	67	33.98	64	33.97	33.80	3	22,666	0.01%
2018/05/09	251	33.46	237.2	33.54	33.20	13.8	22,350	0.06%	大買/大賣/
2018/05/08	122	32.89	81	32.89	32.80	41	21,464	0.19%	大買/
2018/05/07	4	30.94	6	31.16	30.95	-2	21,176	-0.01%
2018/05/04	12	31.59	10	31.33	30.95	2	21,506	0.01%
2018/05/03	53	31.67	51	31.66	31.75	2	22,074	0.01%
2018/05/02	56	31.55	57	31.18	31.35	-1	21,805	0.00%
2018/04/30	7	29.55	7	29.80	29.75	0	21,501	0.00%
2018/04/27	15	29.25	15	29.44	29.30	0	21,559	0.00%
2018/04/26	4	29.78	4	29.75	29.00	0	21,626	0.00%
2018/04/25	3	29.80	1	29.85	30.10	2	21,588	0.01%
2018/04/24	8	29.95	28	30.09	30.00	-20	21,592	-0.09%
2018/04/23	67	31.61	57	31.82	31.00	10	21,465	0.05%
2018/04/20	18	31.97	52	32.46	32.10	-34	21,387	-0.16%
2018/04/19	8	31.99	8	31.92	31.70	0	21,201	0.00%
2018/04/18	23	32.03	24	31.98	31.70	-1	21,291	0.00%
2018/04/17	62	32.03	65	31.91	31.45	-3	21,209	-0.01%
2018/04/16	44	32.85	36	32.88	32.65	8	21,189	0.04%
2018/04/13	92	32.96	82	33.07	33.05	10	21,166	0.05%
2018/04/12	18	30.78	49	31.04	31.35	-31	20,249	-0.15%
2018/04/11	4	29.19	4	28.88	28.50	0	19,771	0.00%
2018/04/10	0	0.00	2	29.45	29.40	-2	19,800	-0.01%
2018/04/09	14	29.29	2	29.13	29.00	12	19,934	0.06%
2018/04/03	3	30.00	0	0.00	30.20	3	19,923	0.02%
2018/04/02	17	30.85	15	30.66	30.45	2	20,214	0.01%
2018/03/31	9	29.73	2	29.80	30.05	7	20,072	0.03%
2018/03/30	7	30.09	4	29.76	29.50	3	20,210	0.01%
2018/03/29	19	30.22	20	30.12	30.00	-1	20,387	0.00%
2018/03/28	27	30.09	32	30.21	29.90	-5	20,561	-0.02%
2018/03/27	4	31.10	4	31.20	30.95	0	20,417	0.00%
2018/03/26	19	30.28	19	30.20	30.65	0	20,355	0.00%
2018/03/23	19	30.81	16	30.65	30.50	3	20,233	0.01%
2018/03/22	6	31.58	16	32.00	32.00	-10	19,980	-0.05%
2018/03/21	28	31.25	23	31.41	31.55	5	19,663	0.03%
2018/03/20	14	30.60	86	30.58	30.60	-72	19,418	-0.37%
2018/03/19	63	31.37	37	31.23	31.10	26	19,183	0.14%
2018/03/16	37	32.27	5	32.40	32.15	32	18,762	0.17%
2018/03/15	59	32.80	12	32.67	32.60	47	18,777	0.25%
2018/03/14	20.2	33.34	64	33.52	33.20	-43.8	18,836	-0.23%
2018/03/13	43	33.05	53	33.15	32.95	-10	18,651	-0.05%
2018/03/12	1	32.50	7	32.44	32.25	-6	18,307	-0.03%
2018/03/09	41	32.25	18	32.26	31.90	23	18,457	0.12%
2018/03/08	30	32.50	50	31.96	32.25	-20	18,686	-0.11%
2018/03/07	33	32.24	13	32.25	31.85	20	18,602	0.11%
2018/03/06	33	33.03	20	33.08	32.80	13	18,614	0.07%
2018/03/05	61	33.90	34	34.55	33.10	27	18,739	0.14%
2018/03/02	219	34.38	244	34.59	34.70	-25	18,481	-0.14%	大買/大賣/
2018/03/01	33	34.01	23	34.39	33.85	10	18,503	0.05%
2018/02/27	32	34.31	27	34.83	34.00	5	18,561	0.03%
2018/02/26	52	35.15	12	35.63	34.80	40	19,253	0.21%
2018/02/23	17	35.48	51	34.90	35.85	-34	19,068	-0.18%
2018/02/22	36	33.29	11	33.21	33.30	25	19,016	0.13%
2018/02/21	2	33.80	24	34.14	33.80	-22	19,254	-0.11%
2018/02/12	17	33.54	2	34.20	33.05	15	19,375	0.08%
2018/02/09	24	32.32	64	32.04	33.35	-40	19,537	-0.20%
2018/02/08	59	34.38	37	34.61	34.30	22	19,637	0.11%
2018/02/07	23	35.21	8	35.94	34.95	15	19,961	0.08%
2018/02/06	69	35.26	32	34.67	34.65	37	20,642	0.18%
2018/02/05	26	36.00	76	36.27	37.20	-50	20,457	-0.24%
2018/02/02	8	36.01	13	36.25	35.85	-5	20,599	-0.02%
2018/02/01	45	35.57	29	35.85	35.65	16	21,815	0.07%
2018/01/31	29	36.15	55	36.24	36.20	-26	22,319	-0.12%
2018/01/30	62	37.21	41	37.08	37.15	21	22,530	0.09%
2018/01/29	12	36.33	27	35.94	36.45	-15	23,005	-0.07%
2018/01/26	105	35.67	81	36.13	34.90	24	23,509	0.10%	大買/
2018/01/25	34	38.22	12	38.59	38.00	22	22,966	0.10%
2018/01/24	11	38.15	18	38.18	38.25	-7	23,424	-0.03%
2018/01/23	12	38.85	4	38.85	38.50	8	23,505	0.03%
2018/01/22	7	38.94	32	38.73	39.15	-25	23,584	-0.11%
2018/01/19	3	38.48	2	38.55	38.75	1	23,547	0.00%
2018/01/18	28	38.56	22	38.85	38.30	6	23,471	0.03%
2018/01/17	8	38.81	5	38.92	38.70	3	23,421	0.01%
2018/01/16	4	38.73	20	38.98	39.20	-16	23,463	-0.07%
2018/01/15	10	39.20	9	39.14	38.90	1	23,448	0.00%
2018/01/12	59	39.39	9	39.56	39.60	50	23,531	0.21%
2018/01/11	8	38.50	7	38.21	38.20	1	23,511	0.00%
2018/01/10	30	38.35	24	38.66	38.00	6	23,773	0.03%
2018/01/09	102	40.28	57	39.79	39.65	45	23,536	0.19%	大買/
2018/01/08	12	41.80	6	41.78	41.80	6	23,289	0.03%
2018/01/05	79	41.01	91	41.12	40.80	-12	22,986	-0.05%
2018/01/04	22	39.97	23	39.94	40.00	-1	22,763	0.00%
2018/01/03	52	39.85	35	38.96	39.00	17	22,867	0.07%
2018/01/02	3	39.18	29	39.62	40.00	-26	22,745	-0.11%

華通泰國廠明年量產生產低軌衛星用板UDN聯合新聞網－1天前

華通

國內PCB廠生產基地持續南向發展，HDI大廠華通今天舉行泰國廠開幕儀式，預計將於2025年正式量產，泰國廠一期主要生產低......詳全文

PCB泰國廠再添一家華通泰國廠完工今開幕聘用員工700人Anue鉅亨－1天前

...詳全文

華通泰國廠開幕董座總座共同主持初期生產 LEO 用板UDN聯合新聞網－1天前

華通

全球HDI大廠華通（2313）16日在泰國北攬省（Samut Prakan Province）邦博區（Bang Bo D......詳全文

華通

券商分點績效/獲利分析

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華通

券商分點績效/獲利分析

新光-高雄 券商分點個股進出 新光-高雄 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析