華通 (2313)-第一金-中山券商分點個股進出

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
65.9
漲跌
▲2.2
漲幅
+3.45%
成交量
58,102張
產業
上市電子零組件類股
1880人加入追蹤

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－第一金-中山券商分點個股進出

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

第一金-中山券商分點個股進出
第一金-中山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
2024/12/11	3	66.30	6.6	66.43	65.90	-3.6	14,567	-0.02%
2024/12/10	1	63.95	90	64.29	63.70	-89	13,781	-0.65%
2024/12/09	8	62.40	0	0.00	62.40	8	13,772	0.06%
2024/12/06	51	62.19	1	62.50	61.90	50	13,903	0.36%
2024/12/05	14	62.83	0	0.00	62.00	14	14,153	0.10%
2024/12/04	0	0.00	1	62.40	62.30	-1	14,255	-0.01%
2024/12/03	0	0.00	10	62.36	61.90	-10	14,563	-0.07%
2024/12/02	6	61.53	0	0.00	61.30	6	14,918	0.04%
2024/11/29	1	60.00	5	60.90	60.90	-4	15,454	-0.03%
2024/11/28	9	60.44	0	0.00	60.50	9	16,426	0.05%
2024/11/27	0	0.00	1	61.60	61.10	-1	17,332	-0.01%
2024/11/26	0	0.00	105	63.18	62.90	-105	18,089	-0.58%	大賣/鉅額交易
2024/11/25	124	63.90	3	63.10	63.40	121	18,151	0.67%	大買/鉅額交易
2024/11/20	1	62.00	0	0.00	61.20	1	18,367	0.01%
2024/11/15	5	62.40	0	0.00	62.90	5	18,734	0.03%
2024/11/14	2	61.80	0	0.00	62.10	2	19,172	0.01%
2024/11/13	1	63.20	0	0.00	62.80	1	19,151	0.01%
2024/11/12	1	63.00	0	0.00	62.70	1	19,217	0.01%
2024/11/11	0.1	65.20	0	0.00	64.70	0.1	19,225	0.00%
2024/11/08	1	64.80	3	65.33	65.10	-2	19,144	-0.01%
2024/11/07	0	0.00	6.3	65.41	67.80	-6.3	19,007	-0.03%
2024/11/06	2	62.50	0	0.00	62.90	2	18,613	0.01%
2024/11/05	0.3	62.70	0	0.00	62.60	0.3	18,950	0.00%
2024/11/01	1	62.60	1	63.00	63.10	0	19,660	0.00%
2024/10/29	3	63.17	10	63.60	63.20	-7	19,922	-0.04%
2024/10/28	0.3	64.59	0	0.00	64.70	0.3	20,094	0.00%
2024/10/25	0	0.00	3	64.60	64.40	-3	20,129	-0.01%
2024/10/24	1	64.70	20	65.40	64.60	-19	20,262	-0.09%
2024/10/23	4.3	66.40	3.5	66.23	66.00	0.8	20,214	0.00%
2024/10/22	3	66.17	1	67.00	66.50	2	20,141	0.01%
2024/10/21	4	65.65	3.1	65.31	65.40	1	19,909	0.00%
2024/10/18	3	62.93	2	63.10	62.10	1	19,777	0.01%
2024/10/17	0	0.00	0.1	64.00	64.50	-0.1	19,939	0.00%
2024/10/16	2.1	63.15	0	0.00	63.00	2.1	20,076	0.01%
2024/10/15	3.5	64.13	1	64.00	64.20	2.5	20,076	0.01%
2024/10/14	1	63.40	0	0.00	63.40	1	20,148	0.00%
2024/10/11	0.1	63.50	2	62.90	62.20	-1.9	20,526	-0.01%
2024/10/09	3.1	63.04	0	0.00	62.50	3.1	21,476	0.01%
2024/10/08	2	63.60	3	64.10	64.30	-1	21,618	0.00%
2024/10/07	4.1	65.46	0	0.00	65.40	4.1	22,214	0.02%
2024/10/04	1	67.80	0	0.00	67.10	1	23,261	0.00%
2024/10/01	0	0.00	1	68.40	68.40	-1	23,514	0.00%
2024/09/30	1	68.00	0	0.00	68.30	1	24,195	0.00%
2024/09/27	1	70.80	1	70.50	70.10	0	24,335	0.00%
2024/09/26	2	70.65	0	0.00	70.50	2	24,705	0.01%
2024/09/25	1	71.20	15	71.00	70.80	-14	25,537	-0.05%
2024/09/24	20	69.67	1	70.20	70.20	19	25,943	0.07%
2024/09/23	4	70.75	2	71.50	70.70	2	26,537	0.01%
2024/09/20	8	70.66	3	71.37	70.60	5	26,643	0.02%
2024/09/19	1	70.90	2	71.00	71.00	-1	26,652	0.00%
2024/09/18	10	70.39	0	0.00	70.30	10	26,822	0.04%
2024/09/16	1	73.50	3	72.97	73.20	-2	26,801	-0.01%
2024/09/13	1	72.70	0	0.00	72.40	1	27,406	0.00%
2024/09/12	15	71.07	20	71.99	72.60	-5	27,810	-0.02%
2024/09/11	0	0.00	3	70.90	70.60	-3	27,682	-0.01%
2024/09/10	10.1	71.05	0	0.00	70.00	10.1	27,725	0.04%
2024/09/09	1	72.50	0	0.00	73.00	1	27,419	0.00%
2024/09/06	9	73.79	5	73.64	72.80	4	27,387	0.01%
2024/09/05	15	73.91	0	0.00	73.10	15	27,402	0.05%
2024/09/04	2.2	74.55	4	73.08	73.10	-1.8	27,291	-0.01%
2024/09/03	7.1	78.62	84.1	80.74	77.70	-77.1	27,743	-0.28%
2024/09/02	0	0.00	1	80.60	78.60	-1	27,461	0.00%
2024/08/30	17	83.18	14.1	82.79	82.00	2.9	27,057	0.01%
2024/08/29	4.1	79.76	107	81.07	82.70	-102.9	26,181	-0.39%	大賣/鉅額交易
2024/08/28	4	78.23	3	78.73	78.30	1	25,373	0.00%
2024/08/27	0	0.00	1	75.20	75.60	-1	24,684	0.00%
2024/08/26	3	75.40	0	0.00	75.00	3	24,884	0.01%
2024/08/23	2	75.05	5	74.88	76.30	-3	24,807	-0.01%
2024/08/22	2	74.00	2	74.80	73.90	0	24,822	0.00%
2024/08/21	4	73.85	0	0.00	73.70	4	25,007	0.02%
2024/08/20	4	75.83	6	75.88	75.20	-2	25,164	-0.01%
2024/08/19	8	74.79	154	75.76	74.70	-146	25,492	-0.57%	大賣/鉅額交易
2024/08/16	0	0.00	3	74.77	75.40	-3	25,623	-0.01%
2024/08/15	3	70.90	0	0.00	70.70	3	25,831	0.01%
2024/08/14	0	0.00	10	72.10	71.60	-10	26,105	-0.04%
2024/08/13	1	72.00	6	72.07	72.10	-5	26,242	-0.02%
2024/08/12	13	71.07	4	71.05	70.60	9	26,848	0.03%
2024/08/09	4	70.65	0	0.00	70.50	4	26,983	0.01%
2024/08/08	5	68.54	0	0.00	69.00	5	26,803	0.02%
2024/08/07	24	68.88	25	69.76	70.00	-1	26,945	0.00%
2024/08/06	5	62.98	6	63.60	65.10	-1	27,564	0.00%
2024/08/05	5	67.72	5	66.96	66.40	0	27,358	0.00%
2024/08/02	1.1	74.13	3	73.80	73.70	-1.9	27,104	-0.01%
2024/08/01	7.1	77.84	4	78.30	78.20	3.1	27,074	0.01%
2024/07/31	2	77.65	30	80.30	77.70	-28	26,934	-0.10%
2024/07/30	0	0.00	23	76.70	77.90	-23	26,925	-0.09%
2024/07/29	11	77.29	0	0.00	76.90	11	26,909	0.04%
2024/07/26	1	78.50	1	79.70	80.00	0	26,823	0.00%
2024/07/23	2	80.40	120	80.53	80.50	-118	26,839	-0.44%	大賣/鉅額交易
2024/07/22	6	78.13	5	78.90	79.00	1	27,030	0.00%
2024/07/19	5	80.80	2	81.50	80.40	3	26,950	0.01%
2024/07/18	6	82.37	87	83.49	82.90	-81	26,873	-0.30%
2024/07/17	3	85.30	5	86.28	86.20	-2	26,564	-0.01%
2024/07/16	8	85.69	4	85.00	85.30	4	26,468	0.02%
2024/07/15	7	86.00	8	85.51	85.70	-1	26,492	0.00%
2024/07/12	58	87.93	23	87.10	86.90	35	26,310	0.13%
2024/07/11	17	90.08	61	90.49	90.30	-44	25,932	-0.17%
2024/07/10	21	86.76	30.5	86.74	86.00	-9.5	25,159	-0.04%
2024/07/09	27.5	86.52	24	85.78	86.10	3.5	25,000	0.01%
2024/07/08	23	86.53	31.3	86.35	86.30	-8.3	24,491	-0.03%
2024/07/05	4	82.02	1	81.40	81.90	3	23,316	0.01%
2024/07/04	29	81.35	86	81.80	82.30	-57	23,187	-0.25%
2024/07/03	0	0.00	2	79.80	79.50	-2	22,833	-0.01%
2024/07/02	40	75.05	4	77.38	78.10	36	23,082	0.16%
2024/07/01	17	77.42	4	76.93	76.30	13	22,645	0.06%
2024/06/28	3	81.50	3	81.10	81.40	0	21,800	0.00%
2024/06/27	5	81.30	4	81.43	81.40	1	21,449	0.00%
2024/06/26	26	78.58	23	79.16	79.40	3	20,945	0.01%
2024/06/25	4	77.13	2	77.60	77.70	2	20,838	0.01%
2024/06/24	1	76.90	12	76.97	78.20	-11	20,883	-0.05%
2024/06/21	32	78.11	1	78.80	77.60	31	21,016	0.15%
2024/06/20	1.1	78.95	24	78.56	78.40	-22.9	20,824	-0.11%
2024/06/19	14	74.18	37	75.94	74.80	-23	20,361	-0.11%
2024/06/18	0	0.00	1	72.40	73.50	-1	20,169	0.00%
2024/06/17	1	71.50	2	72.10	71.60	-1	20,402	0.00%
2024/06/14	2.1	71.01	0	0.00	71.80	2.1	20,571	0.01%
2024/06/13	0	0.00	1	72.50	72.00	-1	20,907	0.00%
2024/06/12	3	72.63	7	72.37	72.60	-4	21,068	-0.02%
2024/06/11	14	71.15	0	0.00	71.00	14	21,131	0.07%
2024/06/07	195	71.71	19	73.08	71.30	176	21,701	0.81%	大買/鉅額交易
2024/06/06	1	71.20	2	71.10	71.00	-1	22,357	0.00%
2024/06/05	7	70.53	0	0.00	70.50	7	23,760	0.03%
2024/06/04	15	71.98	0	0.00	71.20	15	24,313	0.06%
2024/06/03	10	72.11	1	72.20	71.90	9	25,181	0.04%
2024/05/31	51	73.30	3	73.23	73.20	48	25,482	0.19%
2024/05/30	6.1	73.38	0	0.00	72.90	6.1	25,724	0.02%
2024/05/29	220	75.73	0	0.00	75.00	220	26,301	0.84%	大買/鉅額交易
2024/05/28	200	76.00	1	76.00	74.80	199	26,758	0.74%	大買/鉅額交易
2024/05/27	1	76.10	0	0.00	76.30	1	26,944	0.00%
2024/05/24	12	76.17	0	0.00	76.10	12	27,412	0.04%
2024/05/23	1	78.90	2	81.65	78.20	-1	27,572	0.00%
2024/05/22	3	79.70	0	0.00	79.60	3	29,136	0.01%
2024/05/21	21	79.83	2	80.95	79.80	19	30,395	0.06%
2024/05/20	12	77.10	7	78.09	77.70	5	29,956	0.02%
2024/05/17	13	75.86	0	0.00	76.00	13	29,938	0.04%
2024/05/16	0	0.00	211	76.38	76.30	-211	29,861	-0.71%	大賣/鉅額交易
2024/05/15	3	71.70	3	72.00	71.10	0	29,332	0.00%
2024/05/13	14	70.86	0	0.00	71.00	14	29,761	0.05%
2024/05/10	25	73.64	5	72.52	72.50	20	29,802	0.07%
2024/05/09	0	0.00	6	79.78	78.80	-6	28,883	-0.02%
2024/05/08	0	0.00	6	78.48	78.80	-6	28,829	-0.02%
2024/05/07	2	77.50	3	78.57	78.30	-1	28,909	0.00%
2024/05/06	6	77.03	2	77.70	77.00	4	28,872	0.01%
2024/05/03	4	80.50	8	80.10	78.00	-4	28,843	-0.01%
2024/05/02	7	76.87	0	0.00	77.90	7	28,921	0.02%
2024/04/30	0	0.00	7	78.34	77.20	-7	29,353	-0.02%
2024/04/29	1	76.60	3.1	77.58	77.80	-2.1	29,672	-0.01%
2024/04/26	17	76.95	2	78.20	77.60	15	29,786	0.05%
2024/04/25	0	0.00	1	74.50	75.00	-1	29,631	0.00%
2024/04/24	1	73.30	4	74.13	74.30	-3	29,751	-0.01%
2024/04/23	1	74.00	0	0.00	72.90	1	29,834	0.00%
2024/04/22	12.1	74.59	0	0.00	73.80	12.1	29,948	0.04%
2024/04/19	4	76.38	2	76.50	76.10	2	29,858	0.01%
2024/04/18	3.1	77.80	3	77.50	77.50	0.1	29,762	0.00%
2024/04/17	0	0.00	1	77.80	78.00	-1	29,828	0.00%
2024/04/15	6	79.55	1	81.00	79.70	5	29,832	0.02%
2024/04/12	2	81.50	13	81.62	81.90	-11	29,842	-0.04%
2024/04/11	3	80.90	0	0.00	80.20	3	29,737	0.01%
2024/04/10	0	0.00	5	82.42	81.80	-5	29,707	-0.02%
2024/04/09	9.3	81.76	3.6	82.44	81.40	5.7	29,710	0.02%
2024/04/08	6	83.47	15.9	83.75	83.50	-9.9	29,554	-0.03%
2024/04/03	0.1	79.70	0	0.00	79.60	0.1	29,085	0.00%
2024/04/02	0	0.00	3	80.20	80.20	-3	29,292	-0.01%
2024/04/01	3	79.50	1	81.90	79.20	2	29,279	0.01%
2024/03/29	9	80.50	18	79.81	80.40	-9	29,170	-0.03%
2024/03/28	6	78.30	1	78.40	78.20	5	29,054	0.02%
2024/03/27	2.2	77.07	0	0.00	77.70	2.2	29,268	0.01%
2024/03/26	5	76.76	0	0.00	75.90	5	29,380	0.02%
2024/03/25	103	80.85	3	80.33	80.00	100	29,320	0.34%	大買/
2024/03/22	2	78.85	0	0.00	79.50	2	29,473	0.01%
2024/03/21	2.3	79.11	6	79.70	79.40	-3.7	29,535	-0.01%
2024/03/20	4.4	81.55	3	78.40	78.40	1.4	29,906	0.00%
2024/03/19	9.3	81.95	2	80.90	81.00	7.3	31,496	0.02%
2024/03/18	2	81.70	5	81.42	82.10	-3	32,411	-0.01%
2024/03/15	4.2	79.07	2	77.70	77.70	2.2	32,922	0.01%
2024/03/14	2.2	79.74	1	79.00	78.70	1.2	32,926	0.00%
2024/03/13	16.2	82.28	9	81.27	81.20	7.2	32,844	0.02%
2024/03/12	35.3	84.05	21.3	83.94	82.40	14.1	32,839	0.04%
2024/03/11	36.3	81.67	52	82.10	82.00	-15.7	31,964	-0.05%
2024/03/08	8	77.69	8	76.78	75.60	0	30,884	0.00%
2024/03/07	9	77.82	4.3	77.80	76.20	4.7	31,035	0.02%
2024/03/05	6	76.70	0	0.00	76.40	6	31,431	0.02%
2024/03/04	10.3	76.61	8.2	77.14	77.00	2.1	32,972	0.01%
2024/03/01	6.3	74.72	4	73.50	74.30	2.3	34,387	0.01%
2024/02/29	7	75.86	5	75.96	76.10	2	35,913	0.01%
2024/02/27	2	76.85	0	0.00	75.40	2	37,024	0.01%
2024/02/26	4	77.55	2	78.80	77.20	2	37,017	0.01%
2024/02/23	49.3	77.76	6	78.45	78.40	43.3	37,294	0.12%
2024/02/22	12	76.00	63	79.66	80.10	-51	37,042	-0.14%
2024/02/21	1	71.30	2	71.85	72.90	-1	36,963	0.00%
2024/02/20	2	72.30	5	73.00	72.70	-3	37,178	-0.01%
2024/02/19	2	72.60	4	71.00	71.00	-2	37,102	-0.01%
2024/02/15	6	71.92	1	72.40	71.00	5	37,615	0.01%
2024/02/05	3	70.20	7	71.44	71.60	-4	38,983	-0.01%
2024/02/02	8	70.60	2	71.00	70.20	6	40,232	0.01%
2024/01/31	4	69.78	0	0.00	69.50	4	40,454	0.01%
2024/01/30	1	70.80	2	71.00	70.50	-1	40,550	0.00%
2024/01/29	0	0.00	7	70.44	71.00	-7	40,656	-0.02%
2024/01/25	0	0.00	1	70.60	69.80	-1	41,188	0.00%
2024/01/24	165	70.90	28	70.66	70.40	137	40,982	0.33%	大買/鉅額交易
2024/01/23	0	0.00	3	70.00	69.70	-3	40,968	-0.01%
2024/01/22	8	68.18	1	67.00	66.90	7	40,683	0.02%
2024/01/19	0	0.00	3	66.80	67.40	-3	40,499	-0.01%
2024/01/18	2	66.50	0	0.00	65.50	2	40,505	0.00%
2024/01/16	10	69.20	4	68.70	69.50	6	40,321	0.01%
2024/01/15	1	68.00	1	68.00	67.90	0	40,266	0.00%
2024/01/12	3	66.63	0	0.00	66.40	3	40,339	0.01%
2024/01/11	2	67.35	0	0.00	67.30	2	40,304	0.00%
2024/01/10	3	67.23	2	67.60	68.00	1	40,527	0.00%
2024/01/09	2	69.65	0	0.00	67.90	2	41,032	0.00%
2024/01/08	1	68.10	1	69.50	69.00	0	41,031	0.00%
2024/01/05	4	69.23	3	69.40	69.20	1	41,117	0.00%
2024/01/03	2	68.80	0	0.00	69.00	2	41,492	0.00%
2024/01/02	5	69.34	13	70.59	69.20	-8	41,369	-0.02%
2023/12/29	6	70.00	0	0.00	70.70	6	41,584	0.01%
2023/12/28	16	71.76	0	0.00	70.80	16	41,629	0.04%
2023/12/27	2	72.15	6	72.85	72.80	-4	41,882	-0.01%
2023/12/26	1	71.60	6	72.68	72.50	-5	42,037	-0.01%
2023/12/25	1	72.20	3	72.50	71.50	-2	42,320	0.00%
2023/12/22	2	73.20	0.1	72.40	72.10	1.9	42,424	0.00%
2023/12/21	6	72.92	16	73.29	73.30	-10	42,481	-0.02%
2023/12/20	17	71.65	10	72.45	72.00	7	42,524	0.02%
2023/12/19	2	70.25	0.1	70.50	70.90	1.9	42,868	0.00%
2023/12/18	7.1	72.15	1	73.20	71.60	6.1	43,549	0.01%
2023/12/15	5.1	73.68	6	73.60	72.90	-0.9	44,545	0.00%
2023/12/14	14	75.38	14.3	75.34	74.50	-0.3	46,545	0.00%
2023/12/13	3.3	72.33	8	73.81	74.40	-4.7	46,806	-0.01%
2023/12/12	4	71.20	2	71.85	70.90	2	47,561	0.00%
2023/12/11	7	69.06	4	69.55	69.00	3	47,292	0.01%
2023/12/08	0	0.00	12	69.92	69.00	-12	47,602	-0.03%
2023/12/07	4	70.23	4	69.45	69.20	0	48,515	0.00%
2023/12/06	35	71.53	11	70.65	71.10	24	48,288	0.05%
2023/12/05	2	72.00	1	71.80	71.90	1	48,248	0.00%
2023/12/04	1	73.80	4	73.33	72.90	-3	48,965	-0.01%
2023/12/01	7	72.11	4	72.23	72.10	3	50,497	0.01%
2023/11/30	7	73.29	3	73.50	73.30	4	49,705	0.01%
2023/11/29	10	74.26	7	75.60	74.80	3	48,693	0.01%
2023/11/28	21.1	71.13	65	71.83	74.20	-43.9	46,827	-0.09%
2023/11/27	33	68.99	51	70.21	69.70	-18	44,777	-0.04%
2023/11/24	12	66.46	13	67.00	67.60	-1	42,790	0.00%
2023/11/22	6	64.42	6	64.42	64.70	0	40,597	0.00%
2023/11/21	20	65.02	44.5	65.65	64.50	-24.5	39,860	-0.06%
2023/11/20	14	61.24	91	61.23	63.00	-77	38,050	-0.20%
2023/11/17	3	58.40	18	58.73	59.00	-15	36,572	-0.04%
2023/11/16	0	0.00	3	56.73	57.20	-3	36,094	-0.01%
2023/11/15	1	58.30	5	57.86	57.10	-4	35,884	-0.01%
2023/11/14	19	57.97	22	57.95	57.70	-3	35,570	-0.01%
2023/11/13	48	58.45	49	59.02	59.10	-1	35,109	0.00%
2023/11/10	16	58.58	18	58.44	57.20	-2	33,434	-0.01%
2023/11/09	2	55.00	5	54.90	54.80	-3	31,750	-0.01%
2023/11/08	12	55.62	7	55.00	54.90	5	31,548	0.02%
2023/11/07	2	54.35	0	0.00	54.40	2	31,258	0.01%
2023/11/06	0.5	54.10	1	53.90	53.90	-0.5	31,127	0.00%
2023/11/03	11	54.35	10	55.30	54.40	1	30,839	0.00%
2023/11/02	1	53.90	11	53.76	54.10	-10	30,609	-0.03%
2023/11/01	0	0.00	5	53.30	52.70	-5	30,568	-0.02%
2023/10/31	7	53.37	11	53.89	52.80	-4	30,502	-0.01%
2023/10/27	4	52.60	3	52.30	52.20	1	29,963	0.00%
2023/10/26	6	52.37	9	52.92	52.20	-3	30,052	-0.01%
2023/10/25	47	53.71	44	53.79	53.70	3	29,867	0.01%
2023/10/24	10	52.80	10	53.10	52.90	0	29,717	0.00%
2023/10/23	5	52.64	1	52.50	52.70	4	29,641	0.01%
2023/10/20	0	0.00	4	51.48	52.10	-4	29,565	-0.01%
2023/10/19	56	51.97	24	52.06	52.30	32	29,457	0.11%
2023/10/18	32	53.01	28	51.76	52.10	4	29,411	0.01%
2023/10/17	46	54.22	7	54.61	53.90	39	29,148	0.13%
2023/10/16	0	0.00	2.4	52.44	53.30	-2.4	28,656	-0.01%
2023/10/13	11	52.84	4	53.00	53.20	7	28,854	0.02%
2023/10/12	7	53.93	13	53.66	54.20	-6	29,327	-0.02%
2023/10/11	2	53.00	3	53.27	52.20	-1	28,844	0.00%
2023/10/05	9	52.98	6	53.07	52.60	3	28,592	0.01%
2023/10/04	8	51.50	11	51.46	52.10	-3	28,224	-0.01%
2023/10/03	13	52.55	5.6	51.92	52.00	7.4	28,024	0.03%
2023/10/02	6	53.60	3	54.06	54.30	3	27,611	0.01%
2023/09/28	17	53.45	1	53.10	53.00	16	27,410	0.06%
2023/09/27	2	53.40	1	53.90	53.80	1	27,321	0.00%
2023/09/26	15	55.02	7	55.51	54.30	8	26,988	0.03%
2023/09/25	22	55.22	9	54.91	54.70	13	26,553	0.05%
2023/09/22	68	54.67	12	54.91	55.60	56	26,212	0.21%
2023/09/21	11	55.25	9	55.33	55.50	2	25,657	0.01%
2023/09/20	3.6	56.91	5	57.64	56.60	-1.4	24,776	-0.01%
2023/09/19	72.4	59.24	85.1	59.30	56.90	-12.7	23,512	-0.05%
2023/09/18	26	57.10	105.2	57.64	57.60	-79.2	20,843	-0.38%	大賣/
2023/09/15	11.3	53.82	26	53.36	54.40	-14.7	18,459	-0.08%
2023/09/14	4	50.56	15	51.09	50.80	-11	16,435	-0.07%
2023/09/13	12	50.23	26	50.34	50.40	-14	15,673	-0.09%
2023/09/12	19	50.63	47	50.74	50.80	-28	15,093	-0.19%
2023/09/11	2	49.38	10	48.89	48.20	-8	13,942	-0.06%
2023/09/08	3	49.02	7	48.19	48.85	-4	13,491	-0.03%
2023/09/07	95	49.08	19	50.09	48.80	76	13,015	0.58%
2023/09/06	6	49.22	118	50.45	50.40	-112	11,877	-0.94%	大賣/鉅額交易
2023/09/05	0	0.00	1	45.75	46.10	-1	9,507	-0.01%
2023/09/04	0	0.00	0.1	45.25	45.45	-0.1	9,471	0.00%
2023/09/01	2	44.95	0	0.00	45.00	2	9,543	0.02%
2023/08/31	0	0.00	4	45.50	45.30	-4	9,583	-0.04%
2023/08/30	2	44.65	10	45.08	44.95	-8	9,402	-0.09%
2023/08/22	0	0.00	3	42.45	42.75	-3	10,159	-0.03%
2023/08/18	1.1	42.85	0	0.00	42.55	1.1	10,314	0.01%
2023/08/17	0.1	43.15	5	43.75	43.75	-4.9	10,360	-0.05%
2023/08/14	3	44.27	0	0.00	43.60	3	10,661	0.03%
2023/08/11	1	44.60	0	0.00	44.70	1	10,691	0.01%
2023/08/10	1	45.45	0	0.00	44.95	1	10,763	0.01%
2023/08/08	9	47.01	8	46.92	45.90	1	10,711	0.01%
2023/08/07	4	46.35	13	46.45	46.45	-9	10,484	-0.09%
2023/08/02	0	0.00	50	44.71	44.70	-50	10,258	-0.49%
2023/08/01	0	0.00	1	45.80	45.00	-1	10,265	-0.01%
2023/07/31	0	0.00	0.2	46.00	45.50	-0.2	10,246	0.00%
2023/07/25	0	0.00	0.1	45.95	45.95	-0.1	10,081	0.00%
2023/07/24	2	44.80	7	44.99	44.65	-5	10,070	-0.05%
2023/07/21	1.1	44.98	0	0.00	45.00	1.1	10,087	0.01%
2023/07/19	3	47.40	0	0.00	45.70	3	10,253	0.03%
2023/07/18	12	48.17	12	47.76	48.10	0	10,109	0.00%
2023/07/17	38	48.72	20.5	48.51	48.50	17.6	9,815	0.18%
2023/07/14	1	45.60	0	0.00	45.70	1	9,152	0.01%
2023/07/11	0	0.00	14	45.71	45.60	-14	9,261	-0.15%
2023/07/10	0	0.00	9	45.74	44.85	-9	9,478	-0.09%
2023/07/07	0	0.00	1	45.50	45.60	-1	9,657	-0.01%
2023/07/05	0	0.00	1	46.30	46.10	-1	9,675	-0.01%
2023/07/04	0	0.00	1	45.00	44.95	-1	9,335	-0.01%
2023/07/03	1	44.90	0	0.00	44.90	1	9,327	0.01%
2023/06/30	9	44.65	0	0.00	44.40	9	9,374	0.10%
2023/06/29	30	45.11	3	45.15	44.80	27	9,460	0.29%
2023/06/28	1	44.75	3	44.93	44.85	-2	9,328	-0.02%
2023/06/27	0.1	44.13	0	0.00	44.10	0.1	9,185	0.00%
2023/06/21	1	43.45	1	43.30	43.25	0	9,308	0.00%
2023/06/20	0	0.00	10	43.30	43.30	-10	9,402	-0.11%
2023/06/16	201	43.18	0.1	43.30	43.45	200.9	9,512	2.11%	大買/鉅額交易
2023/06/15	1	43.25	5.5	43.31	43.40	-4.5	9,480	-0.05%
2023/06/14	1	43.80	0	0.00	43.65	1	9,525	0.01%
2023/06/13	1	43.60	4	43.63	43.80	-3	9,712	-0.03%
2023/06/09	36	44.17	1	44.40	44.20	35	9,784	0.36%
2023/06/08	398	43.77	7.1	44.16	44.05	390.9	9,938	3.93%	大買/鉅額交易
2023/06/07	1	44.05	0	0.00	44.10	1	10,081	0.01%
2023/06/06	2	44.35	0	44.46	44.50	2	10,034	0.02%
2023/06/05	1	44.65	0	0.00	44.10	1	10,009	0.01%
2023/06/02	5	44.62	0	0.00	44.35	5	10,128	0.05%
2023/06/01	1	44.40	1	44.45	44.45	0	10,087	0.00%
2023/05/31	0	0.00	0.2	44.10	44.10	-0.2	10,077	0.00%
2023/05/29	1	44.60	2	44.63	44.30	-1	9,999	-0.01%
2023/05/26	2	44.23	1.4	43.91	44.25	0.6	9,907	0.01%
2023/05/25	1	43.35	0	0.00	43.35	1	9,676	0.01%
2023/05/23	0.2	42.55	0	0.00	42.20	0.2	9,612	0.00%
2023/05/22	3	42.87	0	0.00	42.75	3	9,467	0.03%
2023/05/19	1	42.50	0	0.00	43.50	1	9,372	0.01%
2023/05/18	30	42.00	0	0.00	42.10	30	9,245	0.32%
2023/05/10	0	0.00	10	43.15	43.20	-10	8,994	-0.11%
2023/05/09	0	0.00	10	43.70	43.75	-10	9,083	-0.11%
2023/05/08	0	0.00	1	43.65	43.75	-1	9,201	-0.01%
2023/05/05	0	0.00	1	43.30	43.15	-1	9,264	-0.01%
2023/05/03	0	43.35	0	0.00	43.25	0	9,619	0.00%
2023/04/28	2	43.10	0	0.00	43.10	2	9,993	0.02%
2023/04/27	5	43.15	0	0.00	43.10	5	9,991	0.05%
2023/04/25	3.1	41.88	0	0.00	41.55	3.1	9,987	0.03%
2023/04/24	24.2	42.17	0	0.00	41.75	24.2	10,012	0.24%
2023/04/21	1	43.15	0	0.00	43.00	1	9,978	0.01%
2023/04/20	2.2	43.54	0	0.00	43.70	2.2	10,046	0.02%
2023/04/19	9.1	43.95	0	0.00	43.80	9.1	10,141	0.09%
2023/04/18	6	44.98	1	44.90	44.60	5	10,097	0.05%
2023/04/17	25	44.35	0	0.00	44.55	25	10,034	0.25%
2023/04/14	0.1	44.05	6	44.13	44.10	-6	9,992	-0.06%
2023/04/13	0.1	44.15	4	44.03	44.00	-3.9	9,974	-0.04%
2023/04/12	6	46.33	40	46.35	46.35	-34	9,686	-0.35%
2023/04/10	0	0.00	2.1	46.87	46.90	-2.1	9,359	-0.02%
2023/04/07	40	46.50	0	0.00	46.40	40	9,218	0.43%
2023/04/06	1	46.10	0.2	46.23	46.20	0.8	9,176	0.01%
2023/03/31	3	46.42	0	0.00	46.35	3	9,230	0.03%
2023/03/30	0	0.00	5	46.20	46.30	-5	9,245	-0.05%
2023/03/29	0	0.00	1.2	45.94	45.80	-1.2	9,134	-0.01%
2023/03/28	4	45.63	12	45.65	45.55	-8	9,237	-0.09%
2023/03/24	3	45.75	4	45.79	45.65	-1	9,358	-0.01%
2023/03/23	1	44.80	0	0.00	44.70	1	9,205	0.01%
2023/03/20	1	44.10	0	0.00	44.30	1	9,303	0.01%
2023/03/16	12.5	43.64	0	0.00	43.10	12.5	9,527	0.13%
2023/03/15	0.2	44.55	1	44.20	44.20	-0.8	9,696	-0.01%
2023/03/14	6	44.57	1	44.50	44.50	5	9,815	0.05%
2023/03/13	2	45.05	1	45.00	45.15	1	9,884	0.01%
2023/03/10	9.2	45.66	0	0.00	45.25	9.2	10,005	0.09%
2023/03/09	2	46.85	0	0.00	46.50	2	10,078	0.02%
2023/03/08	0	0.00	3	47.00	47.00	-3	10,252	-0.03%
2023/03/07	1	46.75	5	46.75	46.90	-4	10,272	-0.04%
2023/03/06	6	46.06	0	0.00	46.10	6	10,195	0.06%
2023/03/03	3	46.73	1	46.85	46.75	2	10,145	0.02%
2023/03/02	1	46.00	2	46.25	46.45	-1	10,170	-0.01%
2023/02/22	0	0.00	2	45.45	45.95	-2	10,395	-0.02%
2023/02/21	5	46.60	8	46.25	46.20	-3	10,715	-0.03%
2023/02/20	0	0.00	1	46.85	46.65	-1	10,972	-0.01%
2023/02/16	1	46.05	0	0.00	46.40	1	11,429	0.01%
2023/02/15	6	45.66	0	0.00	45.80	6	12,011	0.05%
2023/02/13	5	45.40	0	0.00	45.40	5	12,395	0.04%
2023/02/10	2	45.35	0	0.00	45.70	2	12,674	0.02%
2023/02/09	3	46.10	0	0.00	45.70	3	12,975	0.02%
2023/02/07	11	45.80	0	0.00	45.70	11	13,138	0.08%
2023/02/06	30	46.10	0.2	46.35	46.30	29.9	13,099	0.23%
2023/02/03	1	46.90	0	0.00	46.75	1	13,014	0.01%
2023/02/02	0	0.00	1	46.40	46.75	-1	13,041	-0.01%
2023/01/31	16	45.53	0	0.00	45.55	16	12,883	0.12%
2023/01/17	0	0.00	7	44.06	44.25	-7	12,752	-0.05%
2023/01/16	5	43.70	0	0.00	44.00	5	12,837	0.04%
2023/01/13	20	43.75	0	0.00	43.50	20	12,890	0.16%
2023/01/12	25	44.04	2	44.05	44.10	23	12,946	0.18%
2023/01/11	5.2	43.95	0	0.00	44.00	5.2	12,957	0.04%
2023/01/10	0	0.00	37	44.30	44.70	-37	12,793	-0.29%
2023/01/09	0	0.00	10	44.60	45.10	-10	12,780	-0.08%
2023/01/05	5	44.75	5	44.67	44.70	0	12,835	0.00%
2023/01/04	0	0.00	50	45.35	45.35	-50	12,913	-0.39%
2023/01/03	10	45.10	0	0.00	45.55	10	13,039	0.08%
2022/12/28	5	45.63	0	0.00	44.80	5	13,534	0.04%
2022/12/23	8	45.38	0	0.00	45.95	8	13,646	0.06%
2022/12/22	5	46.75	0	0.00	46.45	5	13,669	0.04%
2022/12/20	1	48.00	5	47.45	46.60	-4	13,914	-0.03%
2022/12/16	20	48.88	1	49.00	48.90	19	14,020	0.14%
2022/12/15	7	48.21	0	0.00	48.50	7	13,975	0.05%
2022/12/14	0.1	48.05	0	0.00	47.80	0.1	14,194	0.00%
2022/12/12	4	47.80	0	0.00	48.05	4	14,278	0.03%
2022/12/09	3	49.08	0	0.00	48.80	3	14,409	0.02%
2022/12/07	1	49.30	2	49.75	49.10	-1	14,834	-0.01%
2022/12/06	0.6	51.18	13	51.00	51.10	-12.4	14,662	-0.08%
2022/12/05	2	51.00	10	51.47	51.30	-8	14,559	-0.05%
2022/12/02	6	50.98	9	51.04	51.10	-3	14,565	-0.02%
2022/12/01	0	0.00	28	50.59	50.10	-28	14,398	-0.19%
2022/11/30	0	0.00	14	49.39	49.55	-14	14,656	-0.10%
2022/11/29	1	48.50	0	0.00	48.45	1	14,729	0.01%
2022/11/28	10	48.40	23	48.21	48.50	-13	14,753	-0.09%
2022/11/25	1.5	48.29	0	0.00	48.05	1.5	14,962	0.01%
2022/11/24	0.2	48.30	0	0.00	48.35	0.2	15,216	0.00%
2022/11/22	6	47.80	0	0.00	47.80	6	16,376	0.04%
2022/11/21	7	48.21	0	0.00	48.20	7	16,747	0.04%
2022/11/18	1	49.30	3	49.15	48.40	-2	16,831	-0.01%
2022/11/17	22.5	48.82	4	49.10	49.00	18.5	16,712	0.11%
2022/11/16	28	47.94	2	47.00	48.15	26	16,425	0.16%
2022/11/15	24	47.98	19	47.65	48.00	5	16,220	0.03%
2022/11/14	25	47.41	2	47.43	47.40	23	16,185	0.14%
2022/11/11	6	48.40	17	48.11	47.95	-11	16,145	-0.07%
2022/11/10	0	0.00	2	45.85	46.20	-2	16,227	-0.01%
2022/11/09	13	46.41	2	46.20	46.05	11	16,358	0.07%
2022/11/08	5	46.00	7	45.50	45.10	-2	16,292	-0.01%
2022/11/07	2	45.00	0	0.00	44.80	2	16,260	0.01%
2022/10/31	0	0.00	3	43.85	43.70	-3	17,771	-0.02%
2022/10/26	2	41.95	0	0.00	41.35	2	18,045	0.01%
2022/10/20	1	42.85	0	0.00	43.50	1	17,999	0.01%
2022/10/12	0	0.00	4	44.69	45.00	-4	18,730	-0.02%
2022/10/11	17	44.27	0	0.00	43.30	17	18,873	0.09%
2022/10/07	2	46.55	5	47.08	46.35	-3	19,401	-0.02%
2022/10/06	5	47.07	0	0.00	46.50	5	19,774	0.03%
2022/09/30	30	44.16	30	43.88	45.20	0	19,846	0.00%
2022/09/28	22	44.69	0	0.00	43.80	22	20,476	0.11%
2022/09/23	0	0.00	1	48.10	47.30	-1	20,358	0.00%
2022/09/22	0	0.00	3	46.83	47.60	-3	20,396	-0.01%
2022/09/21	4	46.83	7	47.22	46.90	-3	20,453	-0.01%
2022/09/19	1	48.50	0	0.00	48.45	1	20,397	0.00%
2022/09/16	0	0.00	19	48.26	48.25	-19	20,579	-0.09%
2022/09/15	4	49.15	22	48.78	48.60	-18	20,553	-0.09%
2022/09/14	30.1	48.82	2	49.10	49.15	28.1	20,633	0.14%
2022/09/13	1	50.40	10	51.40	50.50	-9	20,251	-0.04%
2022/09/12	0	0.00	10	52.15	51.60	-10	20,199	-0.05%
2022/09/08	1	51.20	10	51.40	51.40	-9	20,424	-0.04%
2022/09/07	0	0.00	2	49.83	50.20	-2	20,598	-0.01%
2022/09/06	15	50.98	7	51.81	50.30	8	20,848	0.04%
2022/09/05	2	51.65	3	51.73	51.70	-1	20,563	0.00%
2022/09/02	0	0.00	2	51.00	50.50	-2	20,388	-0.01%
2022/09/01	5	51.50	0	0.00	50.70	5	20,511	0.02%
2022/08/31	12	52.80	27	53.12	52.70	-15	20,509	-0.07%
2022/08/30	3	53.40	16	53.46	53.40	-13	20,767	-0.06%
2022/08/29	33	50.73	5	51.94	51.70	28	20,825	0.13%
2022/08/26	6	51.87	27	52.09	52.40	-21	20,422	-0.10%
2022/08/25	0	0.00	1	51.00	50.90	-1	20,349	0.00%
2022/08/24	0	0.00	2	50.60	50.60	-2	20,530	-0.01%
2022/08/23	20	50.10	10	50.30	50.00	10	20,487	0.05%
2022/08/22	1	50.60	77	50.50	50.00	-76	20,561	-0.37%
2022/08/19	1	49.90	2	50.40	50.30	-1	20,739	0.00%
2022/08/18	2	49.30	1	49.65	49.55	1	20,715	0.00%
2022/08/17	106	50.45	89	49.53	48.80	17	20,751	0.08%	大買/
2022/08/16	9	51.36	0	0.00	52.00	9	20,481	0.04%
2022/08/15	0	0.00	3	51.40	51.00	-3	20,407	-0.01%
2022/08/12	0	0.00	2	51.50	51.10	-2	20,771	-0.01%
2022/08/11	33	51.28	1	52.00	50.90	32	21,178	0.15%
2022/08/10	21	51.28	23	51.36	51.20	-2	21,436	-0.01%
2022/08/09	4	50.55	12	50.77	50.70	-8	21,796	-0.04%
2022/08/08	1	50.30	10	50.20	50.70	-9	22,056	-0.04%
2022/08/05	31	49.32	4	49.39	49.15	27	22,060	0.12%
2022/08/04	16	47.95	32	48.74	48.55	-16	21,423	-0.07%
2022/08/03	16	47.63	6	48.47	48.45	10	21,273	0.05%
2022/08/02	1	47.95	5	47.70	47.55	-4	21,266	-0.02%
2022/08/01	2	48.75	3	48.50	48.50	-1	21,359	0.00%
2022/07/29	0	48.75	0	0.00	48.70	0	21,701	0.00%
2022/07/28	1	48.05	1	47.85	47.65	0	21,938	0.00%
2022/07/27	9	47.99	1	47.45	48.10	8	21,884	0.04%
2022/07/26	3.1	48.12	2	48.65	47.95	1.1	21,804	0.01%
2022/07/25	8	49.09	0	0.00	48.90	8	21,976	0.04%
2022/07/22	1	48.80	5	49.00	49.10	-4	22,002	-0.02%
2022/07/21	17	48.92	5	49.21	49.35	12	22,092	0.05%
2022/07/20	20	50.08	3	49.93	49.70	17	22,151	0.08%
2022/07/19	7	49.81	14	49.83	49.65	-7	21,948	-0.03%
2022/07/18	7	48.75	4	48.80	48.80	3	21,669	0.01%
2022/07/15	13	48.40	23	48.30	48.50	-10	21,507	-0.05%
2022/07/14	2	45.03	25	45.90	47.00	-23	21,021	-0.11%
2022/07/13	8	44.01	0	0.00	44.15	8	20,835	0.04%
2022/07/12	10	42.80	2	43.20	42.55	8	20,926	0.04%
2022/07/08	1	43.95	0	0.00	44.20	1	21,589	0.00%
2022/07/07	4	42.50	14	43.08	43.80	-10	21,699	-0.05%
2022/07/06	23	42.89	2	41.95	41.95	21	21,471	0.10%
2022/07/01	0	41.60	1	41.90	41.00	-1	21,857	0.00%
2022/06/29	5	43.80	1	44.25	44.55	4	22,013	0.02%
2022/06/24	0	0.00	15	46.52	46.20	-15	23,509	-0.06%
2022/06/23	10	45.30	1	45.25	45.25	9	23,990	0.04%
2022/06/22	1	43.75	0	0.00	44.60	1	24,797	0.00%
2022/06/20	13	45.82	0	0.00	44.45	13	25,835	0.05%
2022/06/17	8	45.73	4	45.84	45.90	4	26,249	0.02%
2022/06/16	3	47.80	0	0.00	47.60	3	26,095	0.01%
2022/06/15	0	0.00	1	49.20	48.25	-1	26,077	0.00%
2022/06/14	2	47.68	4	47.36	48.15	-2	25,788	-0.01%
2022/06/13	0	0.00	1	47.35	47.35	-1	25,599	0.00%
2022/06/10	0	0.00	2	48.30	47.90	-2	25,651	-0.01%
2022/06/09	1	47.80	0	0.00	47.90	1	25,693	0.00%
2022/06/08	2	49.38	1	50.60	49.10	1	25,438	0.00%
2022/06/07	9	49.54	20	49.58	49.65	-11	24,948	-0.04%
2022/06/06	15	48.65	3	48.80	48.15	12	24,371	0.05%
2022/06/02	1	48.80	1	48.90	48.55	0	24,363	0.00%
2022/05/31	0	0.00	1	47.40	47.40	-1	23,990	0.00%
2022/05/30	3	47.75	0	0.00	47.50	3	24,182	0.01%
2022/05/27	17	47.61	6	47.10	47.30	11	24,116	0.05%
2022/05/26	35	48.69	2	48.41	48.00	33	24,115	0.14%
2022/05/24	3	49.64	13	48.63	47.95	-10	24,349	-0.04%
2022/05/23	10	49.05	0	0.00	48.05	10	24,164	0.04%
2022/05/20	1	49.30	1	48.80	48.80	0	24,409	0.00%
2022/05/19	0	0.00	2	48.20	49.00	-2	24,298	-0.01%
2022/05/18	8	47.90	8	48.10	48.05	0	24,273	0.00%
2022/05/17	5	47.12	6	47.33	47.35	-1	25,201	0.00%
2022/05/16	0	45.35	0	0.00	45.40	0	25,278	0.00%
2022/05/13	0	45.10	10	44.11	45.10	-10	25,197	-0.04%
2022/05/12	1	41.70	11	41.55	41.00	-10	24,680	-0.04%
2022/05/11	11	41.72	11	42.16	42.35	0	24,631	0.00%
2022/05/10	11	41.89	1	42.00	42.30	10	24,503	0.04%
2022/05/09	1	41.90	1	42.55	41.70	0	24,486	0.00%
2022/05/06	4	43.24	3	43.17	43.10	1	24,368	0.00%
2022/05/05	0	0.00	1	47.15	45.50	-1	23,989	0.00%
2022/05/04	1	46.25	2	46.30	46.25	-1	23,651	0.00%
2022/05/03	0	0.00	1	45.85	46.30	-1	23,697	0.00%
2022/04/29	3	46.27	0	0.00	45.85	3	23,688	0.01%
2022/04/28	2	45.40	5	45.38	45.10	-3	23,486	-0.01%
2022/04/27	1	45.75	8	45.09	45.90	-7	23,427	-0.03%
2022/04/26	5	46.77	25	46.09	46.65	-20	23,361	-0.09%
2022/04/25	32	44.89	0	0.00	44.55	32	23,161	0.14%
2022/04/22	5	47.55	1	47.55	47.55	4	23,125	0.02%
2022/04/21	0	0.00	5	47.90	48.00	-5	23,063	-0.02%
2022/04/20	5	48.05	3	48.02	47.35	2	22,897	0.01%
2022/04/19	19	47.90	10	48.35	47.55	9	22,739	0.04%
2022/04/18	8	46.64	3	46.80	46.70	5	22,448	0.02%
2022/04/15	12	47.06	5	47.45	47.05	7	22,259	0.03%
2022/04/14	3	47.18	5	46.85	48.00	-2	22,132	-0.01%
2022/04/13	5	45.36	13	45.43	46.15	-8	21,664	-0.04%
2022/04/11	57	44.71	16	44.59	44.35	41	21,667	0.19%
2022/04/08	13	46.46	10	46.85	46.65	3	21,313	0.01%
2022/04/07	4	47.03	0	0.00	45.90	4	21,147	0.02%
2022/04/01	20	48.50	1	48.45	48.45	19	20,605	0.09%
2022/03/31	47	48.41	0	0.00	48.30	47	20,442	0.23%
2022/03/30	4	49.59	2	50.00	49.50	2	20,275	0.01%
2022/03/29	24	50.84	17	50.62	49.95	7	19,787	0.04%
2022/03/28	6	52.15	5	51.96	52.80	1	19,013	0.01%
2022/03/25	12	51.69	122	52.47	53.00	-110	18,276	-0.60%	大賣/鉅額交易
2022/03/24	4	50.55	17	50.36	51.00	-13	17,250	-0.08%
2022/03/23	8	49.08	324	48.97	49.40	-316	16,494	-1.92%	大賣/鉅額交易
2022/03/22	4	48.20	9	48.06	48.35	-5	16,024	-0.03%
2022/03/21	0	0.00	5	46.40	46.40	-5	15,591	-0.03%
2022/03/18	8	46.69	202	45.51	46.60	-194	15,570	-1.25%	大賣/鉅額交易
2022/03/16	0	0.00	3	43.92	43.50	-3	15,193	-0.02%
2022/03/15	1	43.35	0	0.00	43.35	1	15,253	0.01%
2022/03/14	3	45.00	1	45.00	45.00	2	15,205	0.01%
2022/03/11	0	0.00	1	43.90	43.50	-1	15,309	-0.01%
2022/03/08	2	43.55	5	43.94	43.35	-3	15,382	-0.02%
2022/03/07	5	44.60	0	0.00	44.60	5	15,351	0.03%
2022/03/04	2	46.70	22	46.96	46.50	-20	15,270	-0.13%
2022/03/03	5	46.35	0	0.00	46.70	5	15,290	0.03%
2022/03/02	4	47.41	0	0.00	47.80	4	15,107	0.03%
2022/03/01	4	48.55	6	48.65	48.35	-2	15,086	-0.01%
2022/02/25	1	48.10	1	48.10	47.85	0	14,877	0.00%
2022/02/24	1	46.25	0.5	46.51	46.00	0.5	14,762	0.00%
2022/02/23	0	0.00	2	48.65	47.90	-2	14,602	-0.01%
2022/02/22	4	48.28	302	48.12	48.40	-298	15,422	-1.93%	大賣/鉅額交易
2022/02/21	3	47.97	2	48.20	47.95	1	15,664	0.01%
2022/02/18	8	48.04	5	48.33	48.65	3	15,319	0.02%
2022/02/17	7	48.84	24	47.84	47.90	-17	14,747	-0.12%
2022/02/16	20	46.39	315	46.31	46.70	-295	13,427	-2.20%	大賣/鉅額交易
2022/02/15	0	0.00	11	45.35	45.45	-11	12,791	-0.09%
2022/02/14	0.2	43.50	1	44.00	44.00	-0.8	12,458	-0.01%
2022/02/11	0	0.00	2	44.65	44.50	-2	12,431	-0.02%
2022/02/10	0	0.00	2.1	44.48	44.60	-2.1	12,459	-0.02%
2022/02/08	0	0.00	20	44.06	44.00	-20	12,701	-0.16%
2022/01/24	15	43.30	0	0.00	43.40	15	13,863	0.11%
2022/01/21	0	0.00	1	44.30	43.60	-1	14,032	-0.01%
2022/01/20	1	44.45	4	44.41	44.45	-3	14,260	-0.02%
2022/01/19	1	44.20	27	44.08	44.20	-26	14,269	-0.18%
2022/01/18	5	44.26	5	43.86	43.70	0	14,060	0.00%
2022/01/17	1	43.85	24	43.72	43.85	-23	13,939	-0.16%
2022/01/11	0	0.00	1	42.10	42.35	-1	13,926	-0.01%
2022/01/10	0	0.00	5	42.25	42.20	-5	13,849	-0.04%
2022/01/07	3	42.33	0	0.00	42.10	3	13,890	0.02%
2022/01/06	2	42.80	0	0.00	43.10	2	13,746	0.01%
2022/01/05	39	43.95	44	44.60	42.95	-5	13,642	-0.04%
2022/01/04	2	43.85	23	43.95	44.40	-21	13,201	-0.16%
2022/01/03	5	43.85	1	43.65	43.80	4	13,172	0.03%
2021/12/30	2	43.40	0	0.00	43.75	2	13,168	0.02%
2021/12/29	27	44.05	4	43.65	43.65	23	13,182	0.17%
2021/12/28	1	44.00	1	44.35	44.00	0	13,113	0.00%
2021/12/27	1	44.10	1	44.25	44.10	0	13,067	0.00%
2021/12/24	13	43.67	4	43.96	43.90	9	13,070	0.07%
2021/12/23	4	43.90	5	44.03	44.05	-1	12,935	-0.01%
2021/12/22	2	43.58	7	43.44	43.55	-5	12,839	-0.04%
2021/12/21	3	43.02	1	43.40	43.15	2	12,789	0.02%
2021/12/20	1	43.00	0	0.00	43.00	1	12,758	0.01%
2021/12/17	5	42.93	0	0.00	42.65	5	12,765	0.04%
2021/12/16	7	42.94	7	43.03	43.10	0	12,755	0.00%
2021/12/15	1	42.20	0	0.00	42.10	1	12,635	0.01%
2021/12/14	12	42.50	12.1	42.40	42.55	-0.1	12,576	0.00%
2021/12/13	7	42.09	7	41.96	41.70	0	12,424	0.00%
2021/12/10	1	41.80	2	42.05	41.70	-1	12,603	-0.01%
2021/12/09	7	43.04	6	42.98	42.45	1	12,557	0.01%
2021/12/08	4	42.49	1	42.80	42.50	3	12,551	0.02%
2021/12/07	17.1	43.10	8	42.76	42.50	9.1	12,431	0.07%
2021/12/06	3	42.75	4	42.90	42.90	-1	12,114	-0.01%
2021/12/03	1	41.15	0	0.00	41.20	1	11,940	0.01%
2021/12/01	2	40.90	1	41.15	41.20	1	11,916	0.01%
2021/11/29	11	39.86	0	0.00	41.05	11	11,702	0.09%
2021/11/24	0	41.85	3	41.90	42.30	-3	11,748	-0.03%
2021/11/23	3	42.15	1	43.40	42.00	2	11,658	0.02%
2021/11/22	8	43.66	13	43.43	43.30	-5	11,460	-0.04%
2021/11/19	13.2	44.11	14	44.47	43.00	-0.8	11,343	-0.01%
2021/11/18	30	43.50	52	43.00	43.80	-22	10,405	-0.21%
2021/11/17	10	41.30	5	41.35	41.50	5	9,757	0.05%
2021/11/16	20	41.75	1	41.90	41.60	19	9,756	0.19%
2021/11/15	1	42.00	24	42.18	42.10	-23	9,725	-0.24%
2021/11/12	1	41.30	0	0.00	41.25	1	9,675	0.01%
2021/11/11	22	41.70	20.4	42.20	41.30	1.6	9,614	0.02%
2021/11/10	10	41.80	0	0.00	42.05	10	9,626	0.10%
2021/11/09	0	0.00	1	41.80	41.50	-1	9,789	-0.01%
2021/11/08	4	41.75	0	0.00	41.40	4	9,746	0.04%
2021/11/05	16	41.96	15	41.97	41.80	1	9,736	0.01%
2021/11/04	10	40.80	5	41.05	40.70	5	9,607	0.05%
2021/11/03	0	0.00	15	41.20	40.95	-15	9,615	-0.16%
2021/11/02	66	40.61	50	40.40	40.40	16	9,872	0.16%
2021/11/01	4	41.91	36	41.60	42.40	-32	9,574	-0.33%
2021/10/29	1	40.25	1	40.50	40.35	0	9,222	0.00%
2021/10/28	43	40.16	2	40.03	40.15	41	9,320	0.44%
2021/10/27	1	39.60	5	39.40	39.60	-4	9,083	-0.04%
2021/10/22	1	37.80	1	38.10	38.75	0	9,785	0.00%
2021/10/20	0	38.95	1	38.70	38.70	-1	10,465	-0.01%
2021/10/19	1	37.80	6	37.85	37.85	-5	10,656	-0.05%
2021/10/15	1	37.20	1	37.25	37.15	0	11,089	0.00%
2021/10/14	0	0.00	1	36.05	36.05	-1	11,338	-0.01%
2021/10/07	1	36.65	1	37.20	37.05	0	14,988	0.00%
2021/10/06	1	36.85	1	36.55	36.35	0	17,470	0.00%
2021/10/05	2	35.75	0	0.00	35.90	2	17,701	0.01%
2021/09/29	0	0.00	1	36.30	36.30	-1	19,035	-0.01%
2021/09/28	4	37.55	0	0.00	37.60	4	19,216	0.02%
2021/09/27	1	38.20	0	0.00	38.20	1	19,269	0.01%
2021/09/15	6	37.20	0	0.00	37.20	6	19,804	0.03%
2021/09/14	7	38.52	2	38.43	38.35	5	20,330	0.02%
2021/09/13	1	38.30	2	38.60	38.25	-1	20,398	0.00%
2021/09/08	1	39.10	11	38.30	38.25	-10	20,966	-0.05%
2021/08/31	3	40.82	3	40.85	40.95	0	21,313	0.00%
2021/08/30	0	0.00	6	41.70	40.70	-6	21,312	-0.03%
2021/08/24	3	41.10	2	40.70	40.40	1	21,209	0.00%
2021/08/20	0	0.00	0.2	38.50	38.65	-0.2	21,040	0.00%
2021/08/19	0	0.00	2	39.25	38.75	-2	21,090	-0.01%
2021/08/17	1	38.85	0	0.00	38.55	1	21,189	0.00%
2021/08/16	1	39.00	0	0.00	38.95	1	21,197	0.00%
2021/08/13	0	0.00	2	38.95	38.65	-2	21,055	-0.01%
2021/08/12	0	0.00	4	40.70	40.65	-4	20,844	-0.02%
2021/08/11	6	40.75	0	0.00	40.75	6	20,838	0.03%
2021/08/10	1	41.75	0	0.00	41.20	1	20,749	0.00%
2021/08/09	2	42.90	0	0.00	42.60	2	20,644	0.01%
2021/08/06	26	43.78	28	43.42	43.65	-2	20,597	-0.01%
2021/08/05	10	42.22	0	0.00	42.20	10	20,379	0.05%
2021/08/04	1	41.65	1	41.50	42.20	0	20,574	0.00%
2021/08/03	1	42.10	7	42.01	42.20	-6	20,494	-0.03%
2021/07/30	19	43.02	8	43.43	42.80	11	20,256	0.05%
2021/07/29	7	44.51	2	44.35	44.50	5	20,281	0.02%
2021/07/28	12.1	43.86	9	43.74	44.75	3.1	20,369	0.02%
2021/07/27	12.4	46.12	23	46.00	46.10	-10.6	20,172	-0.05%
2021/07/26	1	44.85	1	44.85	44.70	0	19,599	0.00%
2021/07/23	6	44.42	8	43.89	44.30	-2	19,708	-0.01%
2021/07/22	2	44.53	1	44.65	44.60	1	19,745	0.01%
2021/07/21	6	44.08	2	44.00	43.70	4	19,601	0.02%
2021/07/20	7	44.82	10	44.63	44.50	-3	19,341	-0.02%
2021/07/19	25	46.00	19	46.13	45.80	6	19,070	0.03%
2021/07/16	2	46.70	14	46.48	46.55	-12	18,811	-0.06%
2021/07/15	14.3	46.86	16	46.82	46.30	-1.7	18,528	-0.01%
2021/07/14	41	46.95	10	47.03	45.75	31	17,675	0.18%
2021/07/13	18	45.74	34	46.25	45.95	-16	15,747	-0.10%
2021/07/12	4	43.23	3	43.27	43.10	1	13,343	0.01%
2021/07/09	13	42.57	0	0.00	42.80	13	13,083	0.10%
2021/07/08	0	0.00	9	42.18	43.00	-9	12,931	-0.07%
2021/07/07	6	42.61	0	0.00	42.30	6	12,486	0.05%
2021/07/06	0	0.00	7	42.63	42.65	-7	12,380	-0.06%
2021/07/05	4	43.43	3	43.58	43.30	1	12,494	0.01%
2021/07/02	1	42.80	3	42.72	42.70	-2	12,707	-0.02%
2021/07/01	0	0.00	3	42.55	42.10	-3	12,888	-0.02%
2021/06/30	3	41.97	3	42.10	42.00	0	12,782	0.00%
2021/06/29	0	0.00	4	42.03	41.80	-4	12,819	-0.03%
2021/06/25	7	42.24	1	42.65	42.00	6	12,959	0.05%
2021/06/24	4	42.29	3	42.23	42.25	1	12,962	0.01%
2021/06/23	15	42.51	19	42.69	43.40	-4	12,804	-0.03%
2021/06/18	3	41.22	0	0.00	40.55	3	12,106	0.02%
2021/06/16	4	41.06	14	40.78	41.05	-10	11,813	-0.08%
2021/06/01	1	39.15	0	0.00	39.45	1	12,471	0.01%
2021/05/26	0	0.00	1	37.30	37.20	-1	12,288	-0.01%
2021/05/24	1	35.30	0	0.00	35.40	1	12,192	0.01%
2021/05/12	1	35.00	0	0.00	33.60	1	12,209	0.01%
2021/05/07	2	39.35	0	0.00	39.65	2	11,902	0.02%
2021/05/06	3	37.65	1	37.75	37.60	2	11,827	0.02%
2021/05/05	2	39.55	7	39.05	38.70	-5	11,586	-0.04%
2021/05/04	0	0.00	5	40.90	40.00	-5	11,588	-0.04%
2021/05/03	5	42.00	0	0.00	41.80	5	11,775	0.04%
2021/04/28	13	43.39	2	43.73	43.75	11	11,604	0.09%
2021/04/27	0	0.00	12	42.83	42.50	-12	11,475	-0.10%
2021/04/23	4	42.53	4	42.33	42.40	0	11,637	0.00%
2021/04/22	0	0.00	4	42.34	42.00	-4	12,120	-0.03%
2021/04/21	1	42.75	29	43.12	42.75	-28	12,731	-0.22%
2021/04/20	4	43.30	1	43.40	43.20	3	12,849	0.02%
2021/04/19	1	42.65	0	0.00	42.75	1	12,869	0.01%
2021/04/16	1	42.50	0	0.00	42.50	1	12,819	0.01%
2021/04/14	0	0.00	4	42.40	42.10	-4	13,048	-0.03%
2021/04/13	7	42.93	1	42.75	42.75	6	13,219	0.05%
2021/04/12	9	43.42	0	0.00	43.30	9	13,260	0.07%
2021/04/09	5	44.46	0	0.00	43.80	5	13,368	0.04%
2021/04/08	8	44.87	8	45.05	45.25	0	13,092	0.00%
2021/04/07	3	43.70	4	44.23	44.50	-1	12,668	-0.01%
2021/04/06	0	0.00	1	42.85	42.90	-1	12,494	-0.01%
2021/04/01	41	42.75	0	0.00	42.70	41	12,548	0.33%
2021/03/31	0	0.00	1	42.65	42.90	-1	12,519	-0.01%
2021/03/30	1.2	43.27	1	43.05	43.15	0.2	12,456	0.00%
2021/03/29	2	43.63	0	0.00	43.50	2	12,466	0.02%
2021/03/26	1	43.55	0	0.00	43.55	1	12,456	0.01%
2021/03/25	1	43.25	0	0.00	42.90	1	12,374	0.01%
2021/03/24	2	42.80	0	0.00	42.80	2	12,387	0.02%
2021/03/23	8	43.14	0	0.00	42.85	8	12,546	0.06%
2021/03/19	1	42.50	0	0.00	43.00	1	12,852	0.01%
2021/03/16	0	0.00	1	42.70	42.60	-1	13,565	-0.01%
2021/03/12	1	42.75	0	0.00	42.75	1	14,095	0.01%
2021/03/10	1	42.25	0	0.00	42.15	1	14,546	0.01%
2021/03/08	1	42.50	0	0.00	42.40	1	14,970	0.01%
2021/03/05	1	43.00	2	42.95	42.90	-1	15,179	-0.01%
2021/03/02	1	43.65	1	44.35	43.60	0	16,666	0.00%
2021/02/26	0	0.00	1	43.75	44.10	-1	16,977	-0.01%
2021/02/24	2	44.45	1	44.95	44.05	1	17,573	0.01%
2021/02/23	6	45.06	0	0.00	44.75	6	17,586	0.03%
2021/02/22	2	45.20	0	0.00	45.00	2	17,692	0.01%
2021/02/18	1	44.10	0	0.00	43.95	1	17,771	0.01%
2021/02/17	0	0.00	10	43.70	43.85	-10	17,898	-0.06%
2021/02/02	3	42.15	2	42.15	42.00	1	18,874	0.01%
2021/02/01	2	41.90	1	41.80	41.90	1	19,014	0.01%
2021/01/27	10	43.60	0	0.00	43.80	10	19,271	0.05%
2021/01/26	2	44.20	6	44.53	43.75	-4	19,254	-0.02%
2021/01/25	7	44.96	9	45.04	44.95	-2	19,103	-0.01%
2021/01/21	0	0.00	15	43.20	42.70	-15	18,754	-0.08%
2021/01/20	1	42.70	0	0.00	42.65	1	18,800	0.01%
2021/01/19	1	44.05	30	44.05	43.75	-29	18,607	-0.16%
2021/01/18	1	43.75	0	0.00	44.15	1	18,593	0.01%
2021/01/15	34	46.09	0	0.00	44.80	34	18,601	0.18%
2021/01/14	4	46.30	5	46.57	46.70	-1	18,293	-0.01%
2021/01/13	0	0.00	2	45.00	44.90	-2	17,949	-0.01%
2021/01/11	1	44.85	0	0.00	44.90	1	18,612	0.01%
2021/01/08	0	0.00	4	45.00	44.75	-4	18,733	-0.02%
2021/01/07	6	44.46	2	44.60	44.40	4	18,611	0.02%
2021/01/06	11	44.69	4	44.78	44.50	7	18,624	0.04%
2021/01/05	3	44.50	6	44.48	44.95	-3	18,417	-0.02%
2021/01/04	5	44.44	1	44.30	44.60	4	18,456	0.02%
2020/12/30	2	43.45	0	0.00	43.50	2	18,822	0.01%
2020/12/29	1	43.60	0	0.00	43.15	1	19,498	0.01%
2020/12/28	0	0.00	15	43.95	43.70	-15	19,815	-0.08%
2020/12/24	6	44.05	0	0.00	43.75	6	20,069	0.03%
2020/12/22	20	43.65	0	0.00	43.15	20	20,428	0.10%
2020/12/21	2	44.00	11	43.74	43.90	-9	20,608	-0.04%
2020/12/17	12	44.53	1	44.20	44.50	11	20,678	0.05%
2020/12/15	3	43.85	5	44.30	43.35	-2	20,614	-0.01%
2020/12/14	7	44.54	0	0.00	44.15	7	20,435	0.03%
2020/12/11	1	44.40	0	0.00	44.35	1	20,484	0.00%
2020/12/10	14	45.78	3	45.50	45.50	11	20,316	0.05%
2020/12/09	1	47.40	1	47.55	47.20	0	20,238	0.00%
2020/12/08	1	47.70	2	47.00	47.85	-1	20,205	0.00%
2020/12/07	5	47.53	4	48.05	47.35	1	20,647	0.00%
2020/12/04	18	47.13	1	46.70	47.20	17	20,442	0.08%
2020/12/03	3	47.50	5	47.69	47.60	-2	20,121	-0.01%
2020/12/02	8	47.43	21	48.40	47.45	-13	20,090	-0.06%
2020/12/01	23	47.83	1	47.70	48.20	22	19,979	0.11%
2020/11/30	2	48.63	25	49.08	48.05	-23	19,938	-0.12%
2020/11/27	55	47.56	15	48.16	48.40	40	19,702	0.20%
2020/11/26	1	46.10	12	47.13	47.45	-11	19,443	-0.06%
2020/11/25	22	46.05	0	0.00	45.75	22	19,207	0.11%
2020/11/24	73	47.52	24	47.77	46.85	49	19,061	0.26%
2020/11/23	8	46.65	3	47.20	46.75	5	18,805	0.03%
2020/11/20	1	46.25	0	0.00	46.25	1	18,968	0.01%
2020/11/19	2	46.50	0	0.00	46.50	2	19,129	0.01%
2020/11/18	12	46.57	0	0.00	46.35	12	19,335	0.06%
2020/11/17	2	46.70	0	0.00	46.65	2	19,912	0.01%
2020/11/13	19	46.67	4	46.93	46.70	15	20,731	0.07%
2020/11/12	5	47.22	4	47.13	46.90	1	20,835	0.00%
2020/11/11	2	46.25	6	45.85	45.85	-4	20,461	-0.02%
2020/11/09	6	46.05	0	0.00	45.25	6	21,800	0.03%
2020/11/05	0	0.00	3	44.35	44.70	-3	23,229	-0.01%
2020/11/04	3	43.65	0	0.00	43.80	3	24,048	0.01%
2020/10/30	1	44.00	0	0.00	43.55	1	27,081	0.00%
2020/10/29	18	43.88	18	43.87	44.55	0	27,382	0.00%
2020/10/28	10	44.79	12	44.88	44.55	-2	27,423	-0.01%
2020/10/23	6	46.66	3	46.83	46.45	3	28,080	0.01%
2020/10/22	1	46.85	0	0.00	47.00	1	28,204	0.00%
2020/10/21	7	47.15	6	47.20	46.35	1	28,313	0.00%
2020/10/19	1	46.95	22	45.48	46.80	-21	28,705	-0.07%
2020/10/16	5.3	43.63	0	0.00	43.60	5.3	28,456	0.02%
2020/10/14	10	45.60	0	0.00	45.05	10	29,634	0.03%
2020/10/13	0	0.00	60	45.04	45.70	-60	29,856	-0.20%
2020/10/12	20	45.30	20	45.80	45.30	0	30,054	0.00%
2020/10/08	39	46.25	11	46.05	46.30	28	30,053	0.09%
2020/10/07	45	44.62	0	0.00	44.90	45	29,831	0.15%
2020/10/06	15	44.04	4	43.78	45.00	11	29,996	0.04%
2020/10/05	1	42.40	10	42.05	42.90	-9	29,823	-0.03%
2020/09/30	1	40.65	28	40.67	40.75	-27	29,671	-0.09%
2020/09/29	40	41.78	22	41.56	41.55	18	29,783	0.06%
2020/09/28	1	41.50	50	41.44	41.85	-49	30,098	-0.16%
2020/09/25	32	41.13	17	41.93	41.15	15	30,399	0.05%
2020/09/24	40.1	44.09	21	43.08	43.05	19.1	30,492	0.06%
2020/09/23	4.3	45.76	20	45.50	45.00	-15.7	30,640	-0.05%
2020/09/22	38	46.03	2	45.90	45.70	36	30,888	0.12%
2020/09/21	1	46.45	16	46.65	47.25	-15	31,357	-0.05%
2020/09/18	1	47.20	20	47.08	46.95	-19	31,337	-0.06%
2020/09/17	7	47.04	13	47.14	47.00	-6	31,523	-0.02%
2020/09/16	0	0.00	2	47.60	47.05	-2	31,661	-0.01%
2020/09/15	6	47.25	2	47.53	47.50	4	31,599	0.01%
2020/09/14	11.3	47.53	9	47.87	46.60	2.3	31,791	0.01%
2020/09/11	1	47.05	13	47.23	47.30	-12	32,083	-0.04%
2020/09/10	43	47.10	62	47.06	46.25	-19	32,395	-0.06%
2020/09/09	0	0.00	55	44.97	45.15	-55	31,771	-0.17%
2020/09/08	65	44.30	2	44.40	44.05	63	31,868	0.20%
2020/09/07	5	45.40	31	44.66	44.40	-26	32,136	-0.08%
2020/09/04	85	43.52	21	44.62	44.80	64	32,370	0.20%
2020/09/02	50	44.99	50	45.10	45.00	0	32,629	0.00%
2020/09/01	74	45.16	3	45.35	45.40	71	32,858	0.22%
2020/08/31	355	43.65	94	44.55	43.65	261	32,742	0.80%	大買/鉅額交易
2020/08/28	5	44.15	6	43.96	44.30	-1	33,059	0.00%
2020/08/27	1	44.60	0	0.00	43.80	1	33,321	0.00%
2020/08/26	18	44.41	23	44.28	44.35	-5	33,705	-0.01%
2020/08/25	225	45.05	2	45.40	45.05	223	33,837	0.66%	大買/鉅額交易
2020/08/24	4	44.81	19	45.33	45.45	-15	33,911	-0.04%
2020/08/21	33	45.23	2	44.90	45.15	31	34,534	0.09%
2020/08/20	54	44.33	54	44.57	44.05	0	34,238	0.00%
2020/08/19	6	48.86	12	48.58	47.70	-6	33,907	-0.02%
2020/08/18	13	50.23	2	49.20	49.15	11	33,793	0.03%
2020/08/17	30	50.92	12	50.02	50.20	18	33,918	0.05%
2020/08/14	6	50.02	6	49.60	50.50	0	34,313	0.00%
2020/08/13	54	51.00	23	52.97	49.25	31	34,217	0.09%
2020/08/12	46	53.63	1,044	53.02	53.10	-998	33,525	-2.98%	大賣/鉅額交易
2020/08/11	8	52.54	24	52.43	52.50	-16	33,359	-0.05%
2020/08/10	49	52.22	4	53.20	51.00	45	33,122	0.14%
2020/08/07	15	53.26	27	53.61	52.80	-12	32,895	-0.04%
2020/08/06	28	53.08	29	53.23	53.40	-1	32,555	0.00%
2020/08/05	30	52.30	71	52.49	52.50	-41	32,338	-0.13%
2020/08/04	28	49.17	13	49.28	49.55	15	31,486	0.05%
2020/08/03	32	48.71	25	48.73	48.50	7	31,569	0.02%
2020/07/31	35	48.58	27	48.37	48.50	8	32,031	0.02%
2020/07/30	68	48.36	51	48.88	49.25	17	32,010	0.05%
2020/07/29	10	47.05	36	47.22	47.25	-26	31,895	-0.08%
2020/07/28	31	47.45	22	47.41	46.90	9	32,192	0.03%
2020/07/27	42	47.67	37	48.19	47.55	5	32,879	0.02%
2020/07/24	19	49.03	49	49.98	48.40	-30	33,427	-0.09%
2020/07/23	17	50.21	3	50.50	50.30	14	33,217	0.04%
2020/07/22	5	49.25	75	49.45	49.45	-70	33,065	-0.21%
2020/07/21	44	49.28	0	0.00	49.00	44	33,126	0.13%
2020/07/20	57	46.86	61	46.29	48.40	-4	32,756	-0.01%
2020/07/17	36	45.86	24	46.27	45.85	12	32,592	0.04%
2020/07/16	41	45.50	42	45.14	45.45	-1	33,170	0.00%
2020/07/15	51	44.67	40	46.06	44.55	11	33,437	0.03%
2020/07/14	21	45.45	10	46.05	45.50	11	33,917	0.03%
2020/07/13	30	45.30	22	44.75	45.40	8	33,967	0.02%
2020/07/10	23	47.47	15	46.36	45.15	8	34,161	0.02%
2020/07/09	20	49.10	19	49.01	49.00	1	34,187	0.00%
2020/07/08	15	49.83	21	50.11	49.80	-6	34,151	-0.02%
2020/07/07	27	49.56	10	49.75	49.35	17	34,128	0.05%
2020/07/06	33	49.89	1	50.10	50.00	32	34,344	0.09%
2020/07/03	1,000	48.40	11	48.52	48.50	989	34,444	2.87%	大買/鉅額交易
2020/07/02	13	47.53	29	47.96	48.00	-16	34,802	-0.05%
2020/07/01	5	47.75	6	47.41	47.20	-1	34,772	0.00%
2020/06/30	17	47.74	45	47.98	47.70	-28	34,841	-0.08%
2020/06/29	5	46.70	5	47.30	46.70	0	34,695	0.00%
2020/06/24	10	46.05	20	46.79	47.10	-10	34,962	-0.03%
2020/06/23	25	46.36	10	46.89	46.00	15	35,446	0.04%
2020/06/22	5	46.60	0	0.00	46.60	5	36,010	0.01%
2020/06/19	45	47.13	1	47.30	47.45	44	36,293	0.12%
2020/06/18	13	46.72	22	46.83	47.85	-9	36,159	-0.02%
2020/06/17	30	46.11	37	45.95	46.05	-7	35,660	-0.02%
2020/06/16	0	0.00	10	44.73	44.80	-10	35,667	-0.03%
2020/06/15	9	44.27	0	0.00	43.70	9	35,849	0.03%
2020/06/12	20	44.63	45	43.18	45.00	-25	36,083	-0.07%
2020/06/11	4	45.64	6	45.50	44.50	-2	36,124	-0.01%
2020/06/10	5	46.10	1	46.00	46.00	4	36,030	0.01%
2020/06/09	1	45.00	0	0.00	45.60	1	36,039	0.00%
2020/06/08	2	44.95	14	45.16	45.25	-12	36,199	-0.03%
2020/06/05	58	45.05	1	45.20	44.25	57	36,074	0.16%
2020/06/03	0	0.00	21	43.97	44.05	-21	35,916	-0.06%
2020/06/02	40	43.26	21	43.96	43.20	19	35,702	0.05%
2020/06/01	0	0.00	21	43.12	43.20	-21	35,377	-0.06%
2020/05/29	10	42.05	1	42.05	42.00	9	35,022	0.03%
2020/05/28	35	42.30	25	42.54	42.10	10	34,916	0.03%
2020/05/27	10	40.80	10	40.80	40.95	0	34,122	0.00%
2020/05/26	200	40.15	0	0.00	40.15	200	34,051	0.59%	大買/鉅額交易
2020/05/25	2	40.25	16	38.84	40.15	-14	33,907	-0.04%
2020/05/22	14	39.99	4	40.18	39.60	10	33,612	0.03%
2020/05/21	14	40.62	16	41.04	41.30	-2	33,201	-0.01%
2020/05/20	11	39.31	5	39.32	39.15	6	32,618	0.02%
2020/05/19	13	40.17	17	39.48	39.30	-4	32,530	-0.01%
2020/05/18	7	39.69	4	39.34	38.85	3	31,990	0.01%
2020/05/15	6	42.32	6	41.97	42.00	0	31,299	0.00%
2020/05/14	10	43.36	11	44.07	41.95	-1	30,723	0.00%
2020/05/13	17	44.06	11	44.10	44.10	6	30,202	0.02%
2020/05/12	12	43.50	19	43.88	44.25	-7	30,079	-0.02%
2020/05/11	5	42.99	61	43.38	43.00	-56	29,914	-0.19%
2020/05/08	12	42.32	22	41.67	41.55	-10	29,380	-0.03%
2020/05/07	5	40.50	86	40.24	41.00	-81	29,258	-0.28%
2020/05/06	3	39.20	103	39.24	39.25	-100	28,739	-0.35%	大賣/
2020/05/05	2	40.20	52	39.33	39.10	-50	28,655	-0.17%
2020/05/04	5	39.23	4	39.55	39.50	1	28,432	0.00%
2020/04/30	4	39.01	4	39.61	39.95	0	28,255	0.00%
2020/04/29	83	37.43	26	37.25	37.55	57	27,612	0.21%
2020/04/28	5	36.60	10	36.55	36.45	-5	27,050	-0.02%
2020/04/27	0	0.00	20	36.40	36.65	-20	26,985	-0.07%
2020/04/24	4	35.25	20	35.77	35.45	-16	26,688	-0.06%
2020/04/23	11	35.41	4	35.36	35.35	7	26,299	0.03%
2020/04/22	12	35.51	1	35.70	35.70	11	25,993	0.04%
2020/04/21	73	37.24	6	35.55	35.70	67	25,836	0.26%
2020/04/20	2	36.23	46	36.58	36.75	-44	25,133	-0.18%
2020/04/17	3	36.10	31	36.15	35.40	-28	24,815	-0.11%
2020/04/16	3	34.52	5	34.45	34.70	-2	24,354	-0.01%
2020/04/15	9	35.55	35	35.82	34.50	-26	24,732	-0.11%
2020/04/14	52	34.62	2	35.20	34.90	50	24,488	0.20%
2020/04/10	2	34.30	2	34.20	34.20	0	24,821	0.00%
2020/04/09	23	34.81	85	35.58	34.00	-62	25,514	-0.24%
2020/04/08	45	35.26	12	35.12	35.20	33	25,418	0.13%
2020/04/07	67	34.76	18	34.72	34.70	49	24,919	0.20%
2020/04/06	13	32.40	3	32.72	32.65	10	24,255	0.04%
2020/03/31	6	31.48	5	31.25	31.25	1	23,832	0.00%
2020/03/30	19	30.36	121	30.11	31.10	-102	23,473	-0.43%	大賣/鉅額交易
2020/03/27	84	32.31	14	31.11	30.80	70	23,145	0.30%
2020/03/26	38	31.17	5	31.15	31.30	33	22,533	0.15%
2020/03/25	16	28.78	19	29.20	29.40	-3	21,867	-0.01%
2020/03/24	5	26.31	4	26.60	26.75	1	21,608	0.00%
2020/03/23	0	0.00	36	24.50	24.50	-36	21,739	-0.17%
2020/03/20	8	25.61	12	25.80	25.85	-4	21,736	-0.02%
2020/03/19	56	23.56	2	24.70	23.50	54	21,555	0.25%
2020/03/18	19	26.29	19	27.23	26.10	0	21,752	0.00%
2020/03/17	74	28.08	10	28.23	27.70	64	21,544	0.30%
2020/03/16	23	30.99	62	32.54	29.70	-39	21,262	-0.18%
2020/03/13	28	31.41	68	31.30	32.05	-40	21,042	-0.19%
2020/03/12	28	36.86	2	36.40	34.75	26	20,873	0.12%
2020/03/11	0	0.00	31	39.28	38.50	-31	20,670	-0.15%
2020/03/10	21	38.92	0	0.00	38.75	21	20,469	0.10%
2020/03/09	51	40.01	1	39.15	38.90	50	20,550	0.24%
2020/03/06	53	40.72	0	0.00	41.15	53	20,496	0.26%
2020/03/05	0	0.00	45	40.34	40.60	-45	20,648	-0.22%
2020/03/04	3	39.22	66	39.01	39.40	-63	20,493	-0.31%
2020/03/03	24	40.53	18	39.89	39.70	6	20,513	0.03%
2020/03/02	32	39.21	1	38.60	39.00	31	20,483	0.15%
2020/02/27	10	40.24	7	40.33	39.00	3	20,539	0.01%
2020/02/26	70	42.40	0	0.00	41.35	70	20,352	0.34%
2020/02/24	0	0.00	3	43.00	43.65	-3	20,577	-0.01%
2020/02/21	6	44.10	6	43.75	43.75	0	20,871	0.00%
2020/02/20	18	44.01	16	44.00	44.05	2	21,172	0.01%
2020/02/18	3	43.10	3	43.00	43.10	0	21,748	0.00%
2020/02/17	3	43.25	3	42.55	43.25	0	22,448	0.00%
2020/02/14	4	43.30	3	43.43	43.10	1	23,240	0.00%
2020/02/13	5	43.71	4	43.95	43.20	1	24,558	0.00%
2020/02/12	3	43.35	4	43.94	44.60	-1	25,914	0.00%
2020/02/11	1	40.40	1	41.25	41.85	0	25,711	0.00%
2020/02/10	1	39.75	1	39.10	39.75	0	25,801	0.00%
2020/02/07	1	41.20	0	0.00	41.05	1	25,899	0.00%
2020/02/05	1	41.25	1	41.00	41.20	0	26,896	0.00%
2020/02/04	15	41.16	75	40.96	41.30	-60	27,189	-0.22%
2020/02/03	120	38.08	30	39.95	40.00	90	27,672	0.33%	大買/
2020/01/30	2	44.13	7	42.17	41.85	-5	28,072	-0.02%
2020/01/17	1	45.45	0	0.00	45.45	1	28,649	0.00%
2020/01/15	1	46.70	2	46.48	46.30	-1	28,983	0.00%
2020/01/14	1	45.85	4	46.80	46.80	-3	29,176	-0.01%
2020/01/13	1	46.30	0	0.00	46.35	1	29,078	0.00%
2020/01/10	2	44.88	2	45.38	45.65	0	29,337	0.00%
2020/01/09	15	45.31	16	45.33	45.20	-1	29,326	0.00%
2020/01/08	0	0.00	1	43.65	43.40	-1	29,063	0.00%
2020/01/07	2	43.45	7	42.42	43.20	-5	29,218	-0.02%
2020/01/06	44	41.81	42	41.98	41.65	2	29,767	0.01%
2020/01/03	13	44.26	6	44.72	43.85	7	29,727	0.02%
2019/12/30	1	44.90	1	44.90	44.90	0	30,178	0.00%
2019/12/27	4	45.38	4	45.30	45.40	0	30,544	0.00%
2019/12/26	41	45.06	2	45.10	45.15	39	31,259	0.12%
2019/12/23	0	0.00	2	45.90	45.90	-2	31,981	-0.01%
2019/12/18	6	46.79	1	46.90	46.00	5	33,134	0.02%
2019/12/17	10	48.25	10	47.90	47.90	0	33,154	0.00%
2019/12/16	11	46.07	13	46.85	47.90	-2	33,259	-0.01%
2019/12/13	97	46.45	17	46.22	45.80	80	33,304	0.24%
2019/12/09	15	48.10	15	48.01	47.75	0	34,326	0.00%
2019/12/06	1	47.55	2	47.80	47.45	-1	34,645	0.00%
2019/12/05	13	47.73	13	47.98	47.95	0	35,780	0.00%
2019/12/04	3	47.08	2	47.05	46.90	1	37,666	0.00%
2019/12/03	21	48.95	19	48.69	48.45	2	39,329	0.01%
2019/11/29	3	48.77	4	48.75	48.95	-1	39,645	0.00%
2019/11/22	0	0.00	3	49.00	49.50	-3	42,338	-0.01%
2019/11/21	10	50.20	11	49.54	49.50	-1	42,736	0.00%
2019/11/20	2	50.80	2	50.50	50.60	0	43,309	0.00%
2019/11/19	0	0.00	1	51.50	50.60	-1	45,154	0.00%
2019/11/18	15	51.78	12	51.93	51.20	3	45,711	0.01%
2019/11/15	1	51.80	11	51.13	51.00	-10	45,973	-0.02%
2019/11/14	26	51.32	26	51.76	52.20	0	46,146	0.00%
2019/11/13	10	50.20	11	50.90	50.90	-1	46,986	0.00%
2019/11/12	12	48.02	14	48.99	50.10	-2	47,221	0.00%
2019/11/11	6	47.30	20	47.12	47.05	-14	46,232	-0.03%
2019/11/08	10	44.35	5	43.95	44.70	5	44,678	0.01%
2019/11/07	0	0.00	3	43.23	43.30	-3	44,375	-0.01%
2019/11/05	31	44.97	29	45.07	45.45	2	43,928	0.00%
2019/11/04	117	44.30	119	44.47	45.00	-2	43,667	0.00%	大買/大賣/
2019/11/01	4	43.50	12	42.72	43.00	-8	43,027	-0.02%
2019/10/31	4	42.36	12	42.98	42.75	-8	42,830	-0.02%
2019/10/30	7	41.65	2	41.93	41.80	5	42,219	0.01%
2019/10/29	12	41.78	10	40.75	40.75	2	41,778	0.00%
2019/10/28	4	40.78	16	41.77	41.80	-12	41,663	-0.03%
2019/10/25	5	40.50	0	0.00	40.75	5	41,324	0.01%
2019/10/24	6	41.63	0	0.00	41.50	6	41,037	0.01%
2019/10/23	18	41.73	18	41.75	41.85	0	41,300	0.00%
2019/10/22	5	41.85	5	41.67	40.95	0	42,375	0.00%
2019/10/21	2	41.25	2	41.00	41.30	0	43,052	0.00%
2019/10/18	0	0.00	3	41.00	41.30	-3	43,326	-0.01%
2019/10/17	1	40.60	0	0.00	40.85	1	43,947	0.00%
2019/10/15	2	41.80	2	40.75	40.75	0	43,931	0.00%
2019/10/14	2	41.98	15	41.33	41.20	-13	44,038	-0.03%
2019/10/09	3	38.70	1	38.75	38.60	2	43,419	0.00%
2019/10/08	1	37.80	1	38.55	38.95	0	43,382	0.00%
2019/10/07	12	38.31	3	38.80	38.15	9	42,489	0.02%
2019/10/04	1	37.55	1	37.55	37.90	0	41,966	0.00%
2019/10/03	13	37.22	17	37.29	37.70	-4	41,536	-0.01%
2019/10/02	5	37.25	11	37.09	37.80	-6	41,033	-0.01%
2019/10/01	5	35.28	2	35.95	35.90	3	40,230	0.01%
2019/09/27	5	35.13	5	34.86	34.75	0	39,831	0.00%
2019/09/26	6	35.96	5	35.78	35.60	1	39,393	0.00%
2019/09/25	1	36.40	1	35.85	36.10	0	39,158	0.00%
2019/09/24	2	36.20	5	36.60	35.80	-3	39,255	-0.01%
2019/09/23	2	37.28	7	37.86	37.50	-5	38,966	-0.01%
2019/09/20	0	0.00	73	36.98	36.85	-73	38,463	-0.19%
2019/09/19	0	0.00	4	36.84	36.95	-4	37,999	-0.01%
2019/09/18	72	37.22	1	37.20	36.50	71	37,726	0.19%
2019/09/16	3	36.40	0	0.00	36.25	3	37,095	0.01%
2019/09/12	1	35.95	2	36.00	35.85	-1	36,562	0.00%
2019/09/11	1	35.50	4	35.89	35.55	-3	36,167	-0.01%
2019/09/10	6	35.89	6	35.89	35.70	0	35,595	0.00%
2019/09/09	25	36.44	140	36.41	35.55	-115	35,065	-0.33%	大賣/鉅額交易
2019/09/06	171	37.53	134	37.25	37.00	37	34,262	0.11%	大買/大賣/
2019/09/05	36	35.73	41	35.85	36.60	-5	32,356	-0.02%
2019/09/04	1	32.50	72	32.65	33.30	-71	30,454	-0.23%
2019/09/03	10	32.71	12	32.75	32.10	-2	30,089	-0.01%
2019/09/02	3	32.13	1	32.35	32.50	2	29,806	0.01%
2019/08/30	106	32.97	37	32.06	32.10	69	29,435	0.23%	大買/
2019/08/29	3	31.67	0	0.00	32.15	3	28,021	0.01%
2019/08/28	2	31.10	1	30.65	30.65	1	27,048	0.00%
2019/08/27	1	31.55	7	31.13	30.80	-6	26,720	-0.02%
2019/08/26	32	31.39	0	0.00	30.95	32	26,329	0.12%
2019/08/23	3	32.37	114	32.49	32.40	-111	25,684	-0.43%	大賣/鉅額交易
2019/08/22	115	31.66	39	32.33	32.80	76	24,986	0.30%	大買/
2019/08/21	33	29.79	61	30.09	30.60	-28	22,932	-0.12%
2019/08/20	1	29.00	211	29.14	29.10	-210	22,112	-0.95%	大賣/鉅額交易
2019/08/19	43	30.05	28	30.02	29.60	15	21,683	0.07%
2019/08/16	172	29.81	8	29.81	29.50	164	21,065	0.78%	大買/鉅額交易
2019/08/15	4	28.05	9	28.23	28.60	-5	19,576	-0.03%
2019/08/14	0	0.00	11	27.53	27.50	-11	18,507	-0.06%
2019/08/07	5	26.44	0	0.00	26.25	5	18,360	0.03%
2019/08/05	2	25.50	0	0.00	25.50	2	18,274	0.01%
2019/08/02	3	25.75	0	0.00	26.00	3	18,250	0.02%
2019/08/01	3	26.48	0	0.00	26.40	3	18,095	0.02%
2019/07/29	4	26.58	0	0.00	26.50	4	17,817	0.02%
2019/07/26	3	26.68	0	0.00	26.75	3	17,716	0.02%
2019/07/25	2	26.93	0	0.00	27.05	2	17,541	0.01%
2019/07/24	17	26.85	17	26.75	26.35	0	17,125	0.00%
2019/07/23	57	28.63	2	28.35	28.20	55	16,007	0.34%
2019/07/22	0	0.00	2	28.85	29.00	-2	14,988	-0.01%
2019/07/19	25	29.69	14	29.33	29.25	11	14,758	0.07%
2019/07/17	5	28.80	1	28.75	28.70	4	14,531	0.03%
2019/07/16	3	28.40	7	28.44	28.60	-4	14,662	-0.03%
2019/07/15	6	27.89	2	27.75	28.20	4	14,314	0.03%
2019/07/12	0	0.00	1	26.20	27.10	-1	14,129	-0.01%
2019/07/11	0	0.00	4	25.90	25.95	-4	14,174	-0.03%
2019/07/10	2	26.35	3	26.48	26.30	-1	14,850	-0.01%
2019/07/08	3	26.60	3	26.70	26.40	0	16,078	0.00%
2019/07/05	5	26.68	0	0.00	26.70	5	16,403	0.03%
2019/07/02	1	26.80	3	26.75	26.65	-2	17,478	-0.01%
2019/07/01	0	0.00	4	26.60	26.60	-4	18,100	-0.02%
2019/06/28	8	26.34	11	26.15	26.05	-3	18,963	-0.02%
2019/06/27	1	25.70	0	0.00	26.00	1	20,197	0.00%
2019/06/24	2	25.65	0	0.00	25.80	2	20,854	0.01%
2019/06/21	2	25.78	2	26.33	25.95	0	20,896	0.00%
2019/06/14	13	25.58	2	25.65	25.00	11	20,766	0.05%
2019/06/13	2	25.30	1	25.35	25.35	1	20,360	0.00%
2019/06/12	2	24.90	7	25.11	25.20	-5	20,296	-0.02%
2019/06/11	0	0.00	6	24.97	24.90	-6	20,305	-0.03%
2019/06/10	14	23.94	3	24.35	24.35	11	20,085	0.05%
2019/06/05	2	23.60	0	0.00	23.45	2	20,117	0.01%
2019/06/03	0	0.00	5	23.15	23.35	-5	20,228	-0.02%
2019/05/27	0	0.00	10	22.75	23.15	-10	20,272	-0.05%
2019/05/16	1	23.90	0	0.00	23.65	1	21,310	0.00%
2019/05/09	2	24.58	0	0.00	24.35	2	21,316	0.01%
2019/05/08	0	0.00	1	24.35	25.00	-1	21,224	0.00%
2019/05/07	0	0.00	5	24.86	24.80	-5	21,241	-0.02%
2019/05/06	1	24.90	0	0.00	24.50	1	21,236	0.00%
2019/04/29	0	0.00	10	25.60	25.90	-10	20,870	-0.05%
2019/04/26	1	25.70	0	0.00	25.70	1	20,598	0.00%
2019/04/25	0	0.00	10	26.10	26.10	-10	20,614	-0.05%
2019/04/24	10	26.26	43	26.09	25.85	-33	20,653	-0.16%
2019/04/23	11	28.48	11	27.59	27.55	0	19,663	0.00%
2019/04/22	9	28.03	7	28.15	28.10	2	19,327	0.01%
2019/04/19	21	27.60	11	27.48	27.35	10	18,894	0.05%
2019/04/17	0	0.00	9	27.74	27.50	-9	18,384	-0.05%
2019/04/16	44	28.24	15	28.47	28.05	29	17,818	0.16%
2019/04/15	20	27.70	1	27.75	27.35	19	17,098	0.11%
2019/04/12	2	28.00	19	27.68	27.55	-17	16,723	-0.10%
2019/04/11	6	26.56	0	0.00	26.80	6	15,825	0.04%
2019/04/10	0	0.00	5	26.55	26.90	-5	15,437	-0.03%
2019/04/09	2	26.60	2	26.55	26.45	0	15,118	0.00%
2019/04/08	5	27.26	21	27.40	27.05	-16	14,820	-0.11%
2019/04/03	17	26.67	28	26.39	26.60	-11	14,225	-0.08%
2019/04/02	8	26.09	14.6	26.16	26.40	-6.6	13,501	-0.05%
2019/04/01	18	25.29	15	25.50	25.30	3	12,231	0.02%
2019/03/29	0	0.00	8	23.11	23.70	-8	10,574	-0.08%
2019/03/27	4	22.26	10	22.45	22.70	-6	10,028	-0.06%
2019/03/26	12	21.70	0	0.00	21.70	12	10,195	0.12%
2019/03/22	0.4	22.40	1	22.70	22.35	-0.6	10,200	-0.01%
2019/03/21	20	22.66	0	0.00	22.60	20	10,207	0.20%
2019/03/14	2	21.80	0	0.00	21.50	2	10,552	0.02%
2019/03/12	0	0.00	4	22.65	22.40	-4	10,932	-0.04%
2019/03/08	2	21.60	0	0.00	21.65	2	11,761	0.02%
2019/03/07	7	22.54	0	0.00	22.20	7	11,895	0.06%
2019/03/05	0	0.00	50	23.30	22.80	-50	12,248	-0.41%
2019/02/21	0	0.00	2	23.20	23.20	-2	12,366	-0.02%
2019/02/20	4	22.80	0	0.00	22.95	4	12,650	0.03%
2019/02/19	70	22.83	31	22.80	23.05	39	12,561	0.31%
2019/02/14	5	22.00	8	22.06	21.50	-3	12,021	-0.02%
2019/02/11	0	0.00	5	21.05	21.20	-5	12,566	-0.04%
2019/01/29	0	0.00	4	20.66	20.80	-4	13,024	-0.03%
2019/01/28	0	0.00	3	20.85	20.85	-3	13,415	-0.02%
2019/01/25	3	20.85	3	20.70	20.70	0	13,626	0.00%
2019/01/21	5	20.80	0	0.00	20.70	5	14,161	0.04%
2019/01/17	10	20.30	0	0.00	20.30	10	14,486	0.07%
2019/01/14	0	0.00	25	19.65	19.60	-25	14,438	-0.17%
2019/01/08	0	0.00	20	20.10	20.05	-20	15,487	-0.13%
2019/01/04	10	19.15	10	19.15	19.20	0	15,783	0.00%
2019/01/03	10	19.80	10	19.80	19.80	0	15,907	0.00%
2018/12/25	1	20.00	1	20.00	20.15	0	17,065	0.00%
2018/12/19	3	21.73	3	21.40	21.30	0	17,714	0.00%
2018/12/17	2	21.15	2	21.20	21.05	0	17,765	0.00%
2018/12/14	1	21.25	0	0.00	21.50	1	17,781	0.01%
2018/12/11	5	21.70	5	21.50	21.10	0	17,662	0.00%
2018/12/10	1	20.80	0	0.00	20.65	1	17,651	0.01%
2018/12/07	6	21.05	6	21.20	21.20	0	17,651	0.00%
2018/12/05	0	0.00	1	21.75	21.80	-1	17,458	-0.01%
2018/12/04	65	22.24	20	22.50	22.40	45	17,852	0.25%
2018/12/03	2	22.15	7	21.69	22.30	-5	17,951	-0.03%
2018/11/29	2	20.70	0	0.00	20.00	2	17,294	0.01%
2018/11/28	0	0.00	103	20.00	20.35	-103	17,213	-0.60%	大賣/鉅額交易
2018/11/27	0	0.00	1	19.60	19.85	-1	17,126	-0.01%
2018/11/23	50	18.99	0	0.00	19.05	50	17,118	0.29%
2018/11/22	52	19.67	55	20.13	19.45	-3	17,050	-0.02%
2018/11/21	50	19.33	50	19.55	19.55	0	16,899	0.00%
2018/11/20	56	19.65	0	0.00	19.65	56	16,952	0.33%
2018/11/19	3	20.18	4	20.15	20.10	-1	17,034	-0.01%
2018/11/16	5	19.44	3	19.32	19.20	2	16,955	0.01%
2018/11/14	1	18.85	1	18.80	19.10	0	16,986	0.00%
2018/11/13	20	18.30	20	18.70	18.70	0	17,107	0.00%
2018/11/12	0	0.00	4	18.31	18.60	-4	17,024	-0.02%
2018/11/09	34	18.03	36	18.23	18.30	-2	16,951	-0.01%
2018/11/08	2	19.30	2	19.45	19.00	0	16,502	0.00%
2018/11/07	1	19.10	0	0.00	18.85	1	16,287	0.01%
2018/11/06	20.1	18.76	20	18.85	18.75	0.1	16,284	0.00%
2018/11/05	7	20.66	3	20.90	19.90	4	15,950	0.03%
2018/11/02	0	0.00	4	21.16	21.30	-4	15,614	-0.03%
2018/10/30	3	19.50	113	19.25	19.15	-110	15,858	-0.69%	大賣/鉅額交易
2018/10/29	1	18.75	90	18.82	18.95	-89	16,107	-0.55%
2018/10/26	1	18.35	0	0.00	18.35	1	16,437	0.01%
2018/10/25	1	18.80	0	0.00	18.25	1	16,927	0.01%
2018/10/24	10	19.75	5	19.85	19.75	5	16,924	0.03%
2018/10/23	30	20.29	1	20.25	20.10	29	16,963	0.17%
2018/10/22	3	20.15	0	0.00	20.80	3	17,118	0.02%
2018/10/19	30	20.18	31	20.44	20.45	-1	17,055	-0.01%
2018/10/18	0	0.00	72	20.88	20.95	-72	17,019	-0.42%
2018/10/17	52	20.76	0	0.00	20.35	52	16,837	0.31%
2018/10/16	53	21.08	82	21.27	21.20	-29	16,856	-0.17%
2018/10/15	2	20.30	7	20.79	20.75	-5	16,972	-0.03%
2018/10/12	5	20.15	10	19.95	20.10	-5	16,971	-0.03%
2018/10/11	10	19.40	3	19.42	19.35	7	17,020	0.04%
2018/10/09	20	21.55	20	21.90	21.50	0	17,107	0.00%
2018/10/05	51	21.83	2	22.80	21.40	49	17,064	0.29%
2018/10/04	22	23.49	93	23.51	23.45	-71	16,604	-0.43%
2018/10/03	20	23.90	0	0.00	23.70	20	16,650	0.12%
2018/10/02	3	24.55	3	24.50	24.50	0	16,732	0.00%
2018/10/01	2	24.25	2	24.40	24.40	0	16,847	0.00%
2018/09/28	12	24.14	2	24.20	24.10	10	16,892	0.06%
2018/09/27	8	24.99	7	24.83	24.65	1	16,787	0.01%
2018/09/25	13	24.87	33	24.76	24.70	-20	16,640	-0.12%
2018/09/21	0	0.00	130	23.91	24.10	-130	16,420	-0.79%	大賣/鉅額交易
2018/09/20	31	23.56	0	0.00	23.25	31	16,399	0.19%
2018/09/19	13	23.78	3	23.65	23.65	10	16,559	0.06%
2018/09/18	48	24.09	4	23.98	23.95	44	16,537	0.27%
2018/09/17	13	24.74	83	24.63	24.80	-70	16,679	-0.42%
2018/09/14	20	24.18	45	24.34	24.60	-25	16,705	-0.15%
2018/09/13	6	23.35	4	23.55	23.55	2	16,891	0.01%
2018/09/12	35	23.31	5	23.18	23.10	30	17,158	0.17%
2018/09/11	1	23.55	10	23.95	23.85	-9	17,449	-0.05%
2018/09/10	29	23.56	1	23.90	23.30	28	18,032	0.16%
2018/09/07	1	27.40	1	26.95	25.85	0	19,104	0.00%
2018/09/06	0	0.00	40	28.10	28.00	-40	21,158	-0.19%
2018/09/05	11	27.74	12	28.11	27.85	-1	22,206	0.00%
2018/09/04	66	28.02	1	27.85	27.90	65	22,719	0.29%
2018/09/03	185.1	28.93	77	29.34	28.55	108.1	22,715	0.48%	大買/鉅額交易
2018/08/31	70	29.04	70	29.45	29.40	0	22,722	0.00%
2018/08/30	30	28.97	10	29.30	29.10	20	22,854	0.09%
2018/08/29	3	28.98	90	29.14	29.10	-87	22,947	-0.38%
2018/08/23	0	0.00	1	29.05	28.95	-1	23,073	0.00%
2018/08/22	1	27.75	1	27.55	27.60	0	22,828	0.00%
2018/08/21	34	27.14	22	27.10	27.20	12	22,932	0.05%
2018/08/20	0	0.00	7	28.04	27.40	-7	23,086	-0.03%
2018/08/17	2	29.45	2	29.38	29.00	0	22,995	0.00%
2018/08/16	1	28.65	4	28.70	29.05	-3	23,348	-0.01%
2018/08/15	18	29.48	0	0.00	29.35	18	23,421	0.08%
2018/08/14	20	29.94	29	30.36	30.50	-9	23,514	-0.04%
2018/08/13	13	30.52	1	30.60	29.85	12	23,716	0.05%
2018/08/10	0	0.00	5	31.35	31.10	-5	23,821	-0.02%
2018/08/09	20	31.50	0	0.00	31.50	20	23,939	0.08%
2018/08/08	73	31.93	2	32.13	31.90	71	24,118	0.29%
2018/08/07	83	32.04	5	32.00	32.00	78	24,418	0.32%
2018/08/06	1	32.90	104	32.92	33.00	-103	24,297	-0.42%	大賣/鉅額交易
2018/08/03	60	32.04	0	0.00	32.00	60	24,510	0.24%
2018/08/02	25	32.05	2	32.10	32.20	23	24,651	0.09%
2018/08/01	15	31.81	3	31.88	32.20	12	25,327	0.05%
2018/07/31	1	30.70	0	0.00	30.40	1	25,290	0.00%
2018/07/27	0	0.00	5	30.71	30.90	-5	25,161	-0.02%
2018/07/26	1	30.10	0	0.00	30.25	1	25,300	0.00%
2018/07/25	1	29.75	4	29.88	30.00	-3	25,565	-0.01%
2018/07/24	2	29.30	0	0.00	29.35	2	25,400	0.01%
2018/07/23	5	29.10	0	0.00	29.05	5	25,313	0.02%
2018/07/20	6	30.38	1	30.55	30.25	5	25,076	0.02%
2018/07/19	0	0.00	2	29.98	29.95	-2	24,901	-0.01%
2018/07/18	4	29.73	3	29.78	30.10	1	24,931	0.00%
2018/07/17	5	29.54	1	29.40	29.10	4	24,825	0.02%
2018/07/16	6	30.26	1	30.40	30.00	5	24,839	0.02%
2018/07/13	1	31.25	1	31.15	31.00	0	24,691	0.00%
2018/07/11	0	0.00	1	30.60	30.75	-1	24,952	0.00%
2018/07/10	2	30.43	1	30.45	30.35	1	25,171	0.00%
2018/07/03	11	33.00	1	33.50	32.50	10	27,117	0.04%
2018/06/29	10	31.95	0	0.00	32.35	10	27,093	0.04%
2018/06/28	2	31.88	51	32.40	31.65	-49	27,009	-0.18%
2018/06/27	10	32.85	0	0.00	32.30	10	26,950	0.04%
2018/06/26	10	32.15	0	0.00	32.55	10	26,929	0.04%
2018/06/22	21	33.60	3	33.67	33.15	18	26,980	0.07%
2018/06/21	14	34.80	12	34.83	34.60	2	26,896	0.01%
2018/06/20	14	34.99	29	34.55	35.60	-15	26,861	-0.06%
2018/06/19	1	35.80	27	36.63	34.90	-26	26,765	-0.10%
2018/06/15	117	38.16	64	38.31	37.70	53	26,255	0.20%	大買/
2018/06/14	53	38.09	17.2	38.45	38.90	35.8	24,915	0.14%
2018/06/13	20	35.70	7	35.08	35.40	13	22,937	0.06%
2018/06/12	1	34.40	11	34.45	33.80	-10	22,031	-0.05%
2018/06/11	5	32.85	0	0.00	32.75	5	21,673	0.02%
2018/06/08	0	0.00	16	33.32	33.40	-16	21,921	-0.07%
2018/06/05	7	34.59	0	0.00	34.15	7	22,400	0.03%
2018/06/01	5	33.60	0	0.00	33.70	5	22,512	0.02%
2018/05/29	1	35.30	0	0.00	34.50	1	23,391	0.00%
2018/05/28	5	35.15	14	34.91	34.95	-9	23,570	-0.04%
2018/05/24	2	34.13	10	34.09	34.45	-8	23,628	-0.03%
2018/05/23	0.2	33.15	1	33.60	33.15	-0.9	23,605	0.00%
2018/05/22	8	33.58	0	0.00	33.40	8	23,453	0.03%
2018/05/21	2	33.63	7	33.89	33.80	-5	23,377	-0.02%
2018/05/18	6	32.87	1	32.75	32.70	5	23,167	0.02%
2018/05/16	0	0.00	1	33.10	33.10	-1	23,046	0.00%
2018/05/15	5	33.80	5	34.85	33.80	0	22,957	0.00%
2018/05/14	1	34.50	2	34.80	34.15	-1	23,036	0.00%
2018/05/11	0	0.00	4	34.81	34.10	-4	23,132	-0.02%
2018/05/10	6	34.22	5	33.60	33.80	1	22,666	0.00%
2018/05/09	2	33.80	2	33.90	33.20	0	22,350	0.00%
2018/05/08	1	32.40	3	33.00	32.80	-2	21,464	-0.01%
2018/05/04	11	31.57	5	32.00	30.95	6	21,506	0.03%
2018/05/02	1	31.65	1	31.60	31.35	0	21,805	0.00%
2018/04/30	1	29.70	1	29.60	29.75	0	21,501	0.00%
2018/04/26	3	30.00	3	29.05	29.00	0	21,626	0.00%
2018/04/25	5	29.55	5	29.30	30.10	0	21,588	0.00%
2018/04/23	0	0.00	1	31.70	31.00	-1	21,465	0.00%
2018/04/18	3	31.75	0	0.00	31.70	3	21,291	0.01%
2018/04/16	6	32.65	12	32.97	32.65	-6	21,189	-0.03%
2018/04/13	7	33.22	1	33.35	33.05	6	21,166	0.03%
2018/04/12	2	29.83	2	30.38	31.35	0	20,249	0.00%
2018/04/10	1	29.35	1	29.55	29.40	0	19,800	0.00%
2018/04/09	1	29.15	0	0.00	29.00	1	19,934	0.01%
2018/04/03	1	30.10	0	0.00	30.20	1	19,923	0.01%
2018/04/02	1	30.65	1	30.45	30.45	0	20,214	0.00%
2018/03/31	1	29.75	1	29.95	30.05	0	20,072	0.00%
2018/03/30	0	0.00	1	29.90	29.50	-1	20,210	0.00%
2018/03/29	1	30.00	1	29.95	30.00	0	20,387	0.00%
2018/03/28	2	30.05	3	30.35	29.90	-1	20,561	0.00%
2018/03/27	1	31.15	0	0.00	30.95	1	20,417	0.00%
2018/03/26	2	30.25	0	0.00	30.65	2	20,355	0.01%
2018/03/23	0	0.00	15	30.78	30.50	-15	20,233	-0.07%
2018/03/22	0	0.00	8	31.98	32.00	-8	19,980	-0.04%
2018/03/21	1	31.60	1	31.15	31.55	0	19,663	0.00%
2018/03/20	2	30.63	6	30.71	30.60	-4	19,418	-0.02%
2018/03/19	1	31.35	0	0.00	31.10	1	19,183	0.01%
2018/03/16	12	32.30	0	0.00	32.15	12	18,762	0.06%
2018/03/15	12	32.72	3	32.85	32.60	9	18,777	0.05%
2018/03/14	1	33.40	7	33.48	33.20	-6	18,836	-0.03%
2018/03/13	7	33.20	2	33.10	32.95	5	18,651	0.03%
2018/03/12	3	32.38	1	32.30	32.25	2	18,307	0.01%
2018/03/09	4	32.40	7	32.09	31.90	-3	18,457	-0.02%
2018/03/08	1	31.95	17	32.15	32.25	-16	18,686	-0.09%
2018/03/07	2	32.40	1	32.05	31.85	1	18,602	0.01%
2018/03/06	4	33.11	1	32.75	32.80	3	18,614	0.02%
2018/03/05	17	33.52	13	33.30	33.10	4	18,739	0.02%
2018/03/01	2	33.80	0	0.00	33.85	2	18,503	0.01%
2018/02/27	16	34.89	15	34.15	34.00	1	18,561	0.01%
2018/02/26	2	35.00	0	0.00	34.80	2	19,253	0.01%
2018/02/23	0	0.00	3	35.48	35.85	-3	19,068	-0.02%
2018/02/22	1	33.20	0	0.00	33.30	1	19,016	0.01%
2018/02/21	1	34.05	1	34.50	33.80	0	19,254	0.00%
2018/02/12	2	33.15	0	0.00	33.05	2	19,375	0.01%
2018/02/09	2	32.05	1	33.50	33.35	1	19,537	0.01%
2018/02/08	3	34.28	5	34.40	34.30	-2	19,637	-0.01%
2018/02/07	3	35.00	8	35.55	34.95	-5	19,961	-0.03%
2018/02/06	72	34.54	40	35.18	34.65	32	20,642	0.16%
2018/02/05	1	35.30	13	36.58	37.20	-12	20,457	-0.06%
2018/02/02	1	36.05	12	36.19	35.85	-11	20,599	-0.05%
2018/02/01	7	35.80	5	35.55	35.65	2	21,815	0.01%
2018/01/31	16	36.01	3	36.13	36.20	13	22,319	0.06%
2018/01/30	0	0.00	2	37.25	37.15	-2	22,530	-0.01%
2018/01/29	21	36.30	38	36.25	36.45	-17	23,005	-0.07%
2018/01/26	75	35.52	15	35.50	34.90	60	23,509	0.26%
2018/01/25	3	38.25	0	0.00	38.00	3	22,966	0.01%
2018/01/24	2	38.15	0	0.00	38.25	2	23,424	0.01%
2018/01/23	2	38.70	0	0.00	38.50	2	23,505	0.01%
2018/01/22	1	38.50	10	38.35	39.15	-9	23,584	-0.04%
2018/01/19	30	38.55	1	38.55	38.75	29	23,547	0.12%
2018/01/18	2	38.30	0	0.00	38.30	2	23,471	0.01%
2018/01/17	2	38.85	0	0.00	38.70	2	23,421	0.01%
2018/01/16	3	39.25	0	0.00	39.20	3	23,463	0.01%
2018/01/15	3	38.90	0	0.00	38.90	3	23,448	0.01%
2018/01/12	0	0.00	10	39.30	39.60	-10	23,531	-0.04%
2018/01/11	6	38.17	7	38.16	38.20	-1	23,511	0.00%
2018/01/10	14	38.13	15	38.15	38.00	-1	23,773	0.00%
2018/01/09	17	39.85	2	39.93	39.65	15	23,536	0.06%
2018/01/08	17	41.64	3	42.10	41.80	14	23,289	0.06%
2018/01/05	1	41.30	6	40.92	40.80	-5	22,986	-0.02%
2018/01/04	1	40.10	3	39.80	40.00	-2	22,763	-0.01%
2018/01/03	4	39.21	1	40.05	39.00	3	22,867	0.01%
2018/01/02	12	39.78	27	39.80	40.00	-15	22,745	-0.07%