華通 (2313)-第一金-安和券商分點個股進出

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
65.1
漲跌
▼2.7
漲幅
-3.98%
成交量
32,406張
產業
上市電子零組件類股
1877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-安和券商分點個股進出

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-安和券商分點個股進出
第一金-安和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
2024/11/08	3	66.47	2	65.70	65.10	1	19,144	0.01%
2024/11/07	7	67.51	37	66.70	67.80	-30	19,007	-0.16%
2024/11/01	0	62.00	5	60.92	63.10	-5	19,660	-0.03%
2024/10/30	3	61.77	0	0.00	61.90	3	19,823	0.02%
2024/10/29	0	0.00	1	63.80	63.20	-1	19,922	-0.01%
2024/10/25	30	64.50	1	64.20	64.40	29	20,129	0.14%
2024/10/24	0	64.70	1	64.70	64.60	-1	20,262	0.00%
2024/10/23	6	66.22	0	0.00	66.00	6	20,214	0.03%
2024/10/22	9	66.40	13	66.49	66.50	-4	20,141	-0.02%
2024/10/21	11	65.60	8	65.53	65.40	3	19,909	0.01%
2024/10/18	13	63.06	11	62.84	62.10	2	19,777	0.01%
2024/10/17	0	0.00	1	64.70	64.50	-1	19,939	-0.01%
2024/10/16	3	63.20	0	0.00	63.00	3	20,076	0.01%
2024/10/15	0	0.00	3	64.00	64.20	-3	20,076	-0.02%
2024/10/14	1	63.40	3	63.43	63.40	-2	20,148	-0.01%
2024/10/11	2	62.50	0	0.00	62.20	2	20,526	0.01%
2024/10/09	34	63.83	43	63.14	62.50	-9	21,476	-0.04%
2024/10/08	10	63.67	23	64.07	64.30	-13	21,618	-0.06%
2024/10/07	6.1	65.92	5	65.72	65.40	1.1	22,214	0.00%
2024/10/04	13.1	66.79	1	67.10	67.10	12.1	23,261	0.05%
2024/10/01	1	68.01	2	68.40	68.40	-1	23,514	0.00%
2024/09/30	13	68.75	0	0.00	68.30	13	24,195	0.05%
2024/09/27	1	70.80	1	70.80	70.10	0	24,335	0.00%
2024/09/26	2	71.15	1	70.50	70.50	1	24,705	0.00%
2024/09/25	8	70.81	9	71.02	70.80	-1	25,537	0.00%
2024/09/24	4	69.85	0	0.00	70.20	4	25,943	0.02%
2024/09/23	4	70.98	1	71.50	70.70	3	26,537	0.01%
2024/09/20	2	71.25	3.1	72.10	70.60	-1.1	26,643	0.00%
2024/09/19	0	0.00	1	70.50	71.00	-1	26,652	0.00%
2024/09/18	29	70.51	10	70.10	70.30	19	26,822	0.07%
2024/09/16	1	73.30	3	72.40	73.20	-2	26,801	-0.01%
2024/09/13	2	72.35	1	72.60	72.40	1	27,406	0.00%
2024/09/12	2.1	72.38	2	72.00	72.60	0.1	27,810	0.00%
2024/09/11	1	70.60	5	69.96	70.60	-4	27,682	-0.01%
2024/09/10	41	70.71	34.2	70.60	70.00	6.9	27,725	0.02%
2024/09/09	3	73.20	1	72.83	73.00	2	27,419	0.01%
2024/09/06	23	73.84	41	74.06	72.80	-18	27,387	-0.07%
2024/09/05	20	73.90	18	73.49	73.10	2	27,402	0.01%
2024/09/04	13	74.08	35	74.78	73.10	-22	27,291	-0.08%
2024/09/03	34.1	80.24	22.1	78.62	77.70	12	27,743	0.04%
2024/09/02	44.3	80.17	33	79.89	78.60	11.3	27,461	0.04%
2024/08/30	89.4	83.00	47	83.64	82.00	42.4	27,057	0.16%
2024/08/29	22.2	81.43	22.1	81.08	82.70	0.1	26,181	0.00%
2024/08/28	19	78.84	54.1	77.81	78.30	-35.1	25,373	-0.14%
2024/08/27	30	75.45	1	75.30	75.60	29	24,684	0.12%
2024/08/26	20.1	75.90	16	75.80	75.00	4.1	24,884	0.02%
2024/08/23	7	75.33	9	75.38	76.30	-2	24,807	-0.01%
2024/08/22	0	0.00	5	73.90	73.90	-5	24,822	-0.02%
2024/08/21	2	74.10	0	0.00	73.70	2	25,007	0.01%
2024/08/20	31	75.57	28	75.68	75.20	3	25,164	0.01%
2024/08/19	19	75.14	20	75.15	74.70	-1	25,492	0.00%
2024/08/16	12	75.35	10.1	74.63	75.40	1.9	25,623	0.01%
2024/08/15	1	70.90	0	0.00	70.70	1	25,831	0.00%
2024/08/14	1	72.39	5	73.14	71.60	-4	26,105	-0.02%
2024/08/13	27	72.15	21	72.25	72.10	6	26,242	0.02%
2024/08/12	0	70.90	1	71.10	70.60	-1	26,848	0.00%
2024/08/09	27	71.48	23	71.15	70.50	4	26,983	0.01%
2024/08/08	1.1	68.72	2	69.25	69.00	-0.9	26,803	0.00%
2024/08/07	23	67.98	19	68.08	70.00	4	26,945	0.01%
2024/08/06	5	63.69	3	65.79	65.10	2	27,564	0.01%
2024/08/05	9	66.41	68.6	66.43	66.40	-59.6	27,358	-0.22%
2024/08/02	6	74.49	2	75.80	73.70	4	27,104	0.01%
2024/08/01	7	77.90	1	79.50	78.20	6	27,074	0.02%
2024/07/31	92	79.17	1	77.90	77.70	91	26,934	0.34%
2024/07/29	5	79.24	0	0.00	76.90	5	26,909	0.02%
2024/07/26	2	79.80	4	78.25	80.00	-2	26,823	-0.01%
2024/07/23	6	80.53	5	80.30	80.50	1	26,839	0.00%
2024/07/22	5	79.28	1	78.70	79.00	4	27,030	0.01%
2024/07/19	2.5	81.12	0	80.90	80.40	2.5	26,950	0.01%
2024/07/18	20.5	82.65	3	82.33	82.90	17.5	26,873	0.06%
2024/07/17	13	84.81	2	84.72	86.20	11	26,564	0.04%
2024/07/16	5.7	85.41	5	85.76	85.30	0.7	26,468	0.00%
2024/07/15	29.3	85.41	22	85.83	85.70	7.3	26,492	0.03%
2024/07/12	10.4	87.59	1	87.50	86.90	9.4	26,310	0.04%
2024/07/11	52	89.64	93	90.09	90.30	-41	25,932	-0.16%
2024/07/10	22	86.97	2.1	87.30	86.00	20	25,159	0.08%
2024/07/09	14	86.53	24	86.49	86.10	-10	25,000	-0.04%
2024/07/08	24.6	84.69	25.4	86.47	86.30	-0.7	24,491	0.00%
2024/07/05	18	81.88	13.1	82.01	81.90	5	23,316	0.02%
2024/07/04	17	80.76	32.1	81.91	82.30	-15	23,187	-0.06%
2024/07/03	0	78.57	3.1	79.06	79.50	-3	22,833	-0.01%
2024/07/02	16.3	75.77	3	77.30	78.10	13.2	23,082	0.06%
2024/07/01	48.1	78.64	15.1	78.40	76.30	33	22,645	0.15%
2024/06/28	10	81.30	45	82.01	81.40	-35	21,800	-0.16%
2024/06/27	58	80.79	30.4	81.39	81.40	27.6	21,449	0.13%
2024/06/26	10	78.55	24.4	79.28	79.40	-14.4	20,945	-0.07%
2024/06/25	5	77.26	5	77.26	77.70	0	20,838	0.00%
2024/06/24	7	77.19	17	77.99	78.20	-10	20,883	-0.05%
2024/06/21	45	78.58	4.1	77.93	77.60	41	21,016	0.19%
2024/06/20	4.1	77.75	9.1	78.07	78.40	-5	20,824	-0.02%
2024/06/19	1	73.50	23.1	74.91	74.80	-22.1	20,361	-0.11%
2024/06/18	2	72.15	3	72.90	73.50	-1	20,169	-0.01%
2024/06/17	0	72.20	0	0.00	71.60	0	20,402	0.00%
2024/06/14	18	71.32	1	70.90	71.80	17	20,571	0.08%
2024/06/13	21	72.99	2	73.10	72.00	19	20,907	0.09%
2024/06/12	6	72.43	0	72.55	72.60	6	21,068	0.03%
2024/06/11	2.1	71.15	10	70.80	71.00	-7.9	21,131	-0.04%
2024/06/07	36	73.20	15	75.24	71.30	21	21,701	0.10%
2024/06/06	1	71.20	8	71.30	71.00	-7	22,357	-0.03%
2024/06/05	0	71.00	0	0.00	70.50	0	23,760	0.00%
2024/06/04	3	71.10	0	0.00	71.20	3	24,313	0.01%
2024/06/03	11.1	71.91	2	72.20	71.90	9.1	25,181	0.04%
2024/05/31	24.2	74.01	81	73.57	73.20	-56.8	25,482	-0.22%
2024/05/30	1	73.50	0	0.00	72.90	1	25,724	0.00%
2024/05/29	0	75.40	0	0.00	75.00	0	26,301	0.00%
2024/05/28	21.2	76.27	78	75.44	74.80	-56.8	26,758	-0.21%
2024/05/27	5	76.22	30	76.70	76.30	-25	26,944	-0.09%
2024/05/24	1.3	76.42	50	76.52	76.10	-48.7	27,412	-0.18%
2024/05/23	26	80.08	17	80.53	78.20	9	27,572	0.03%
2024/05/22	52	79.54	14.2	79.73	79.60	37.8	29,136	0.13%
2024/05/21	84	80.15	100.2	79.91	79.80	-16.2	30,395	-0.05%
2024/05/20	53	77.89	2.2	78.25	77.70	50.8	29,956	0.17%
2024/05/17	3	76.13	2	75.90	76.00	1	29,938	0.00%
2024/05/16	54	73.44	9.3	75.13	76.30	44.7	29,861	0.15%
2024/05/15	81.3	71.69	2	71.41	71.10	79.3	29,332	0.27%
2024/05/14	1	70.80	0	0.00	71.20	1	29,484	0.00%
2024/05/13	4	70.75	4	71.10	71.00	0	29,761	0.00%
2024/05/10	11.3	72.60	3.5	72.00	72.50	7.8	29,802	0.03%
2024/05/09	2	79.10	2	80.05	78.80	0	28,883	0.00%
2024/05/08	4	78.68	1	78.50	78.80	3	28,829	0.01%
2024/05/07	3	77.87	2	78.89	78.30	1	28,909	0.00%
2024/05/06	3	77.77	0	77.70	77.00	3	28,872	0.01%
2024/05/03	21.5	80.14	26	78.55	78.00	-4.5	28,843	-0.02%
2024/05/02	4	76.65	3	77.50	77.90	1	28,921	0.00%
2024/04/30	2	77.90	1.1	78.89	77.20	0.9	29,353	0.00%
2024/04/29	7	77.74	0	77.21	77.80	7	29,672	0.02%
2024/04/26	4	78.10	12	77.62	77.60	-8	29,786	-0.03%
2024/04/25	1	74.40	3	75.40	75.00	-2	29,631	-0.01%
2024/04/24	0	74.60	1	74.10	74.30	-1	29,751	0.00%
2024/04/23	1	73.23	1	72.90	72.90	0	29,834	0.00%
2024/04/22	4	75.80	5	74.28	73.80	-1	29,948	0.00%
2024/04/19	9	75.72	8	76.87	76.10	1	29,858	0.00%
2024/04/18	3	78.17	3	78.20	77.50	0	29,762	0.00%
2024/04/17	4	77.10	14	77.42	78.00	-10	29,828	-0.03%
2024/04/16	5.1	77.36	4.1	76.99	76.60	1	29,938	0.00%
2024/04/15	4.2	80.70	13	80.71	79.70	-8.8	29,832	-0.03%
2024/04/12	5	82.07	4.7	81.72	81.90	0.3	29,842	0.00%
2024/04/11	5.1	80.70	6	81.83	80.20	-0.9	29,737	0.00%
2024/04/10	11.1	82.56	16	82.46	81.80	-4.9	29,707	-0.02%
2024/04/09	28	81.93	0	0.00	81.40	28	29,710	0.09%
2024/04/08	16	82.39	28.1	82.36	83.50	-12	29,554	-0.04%
2024/04/03	2.2	79.92	0	0.00	79.60	2.2	29,085	0.01%
2024/04/02	1	80.20	14	80.26	80.20	-13	29,292	-0.04%
2024/04/01	7	80.01	4.8	80.77	79.20	2.2	29,279	0.01%
2024/03/29	1	80.60	8	80.69	80.40	-7	29,170	-0.02%
2024/03/28	6	78.48	8.2	78.01	78.20	-2.2	29,054	-0.01%
2024/03/27	4	77.52	5	78.32	77.70	-1	29,268	0.00%
2024/03/26	10	78.39	5	81.30	75.90	5	29,380	0.02%
2024/03/25	0	0.00	2	80.65	80.00	-2	29,320	-0.01%
2024/03/22	6	79.13	4	79.80	79.50	2	29,473	0.01%
2024/03/21	4	79.15	3	79.67	79.40	1	29,535	0.00%
2024/03/20	32	79.90	15	81.59	78.40	17	29,906	0.06%
2024/03/19	25	81.48	7	81.91	81.00	18	31,496	0.06%
2024/03/18	11	81.35	12.2	81.60	82.10	-1.2	32,411	0.00%
2024/03/15	8	79.20	3	78.57	77.70	5	32,922	0.02%
2024/03/14	6	79.89	4	79.78	78.70	2	32,926	0.01%
2024/03/13	19	81.38	9	82.36	81.20	10	32,844	0.03%
2024/03/12	13	84.11	10.4	84.79	82.40	2.6	32,839	0.01%
2024/03/11	54	80.53	94.3	81.63	82.00	-40.3	31,964	-0.13%
2024/03/08	15	76.65	17	77.46	75.60	-2	30,884	-0.01%
2024/03/07	28.1	77.14	14	78.00	76.20	14.1	31,035	0.05%
2024/03/06	54	77.69	53.2	78.03	77.60	0.8	30,914	0.00%
2024/03/05	5	76.58	4	76.98	76.40	1	31,431	0.00%
2024/03/04	61	76.85	62.2	77.15	77.00	-1.2	32,972	0.00%
2024/03/01	2.1	73.74	4	73.85	74.30	-1.9	34,387	-0.01%
2024/02/29	4.4	75.45	2	75.99	76.10	2.4	35,913	0.01%
2024/02/27	7.2	76.04	6	76.72	75.40	1.2	37,024	0.00%
2024/02/26	48.5	77.94	50	78.00	77.20	-1.5	37,017	0.00%
2024/02/23	151.3	79.20	116	79.91	78.40	35.3	37,294	0.09%	大買/大賣/
2024/02/22	36	77.84	71.1	77.72	80.10	-35.1	37,042	-0.09%
2024/02/21	2	72.35	1	72.80	72.90	1	36,963	0.00%
2024/02/20	10	71.50	18	72.65	72.70	-8	37,178	-0.02%
2024/02/19	2	71.30	0	0.00	71.00	2	37,102	0.01%
2024/02/16	5	71.52	13	72.15	72.00	-8	37,364	-0.02%
2024/02/15	26.1	71.42	17	72.54	71.00	9	37,615	0.02%
2024/02/05	7.4	71.58	3	71.37	71.60	4.4	38,983	0.01%
2024/02/02	17	70.73	8	71.00	70.20	9	40,232	0.02%
2024/02/01	0.3	69.80	0	0.00	70.00	0.3	40,191	0.00%
2024/01/31	1	69.50	10	69.50	69.50	-9	40,454	-0.02%
2024/01/30	12	71.48	9	71.27	70.50	3	40,550	0.01%
2024/01/29	6	70.72	3	69.83	71.00	3	40,656	0.01%
2024/01/26	1.2	69.48	0	0.00	69.00	1.2	40,985	0.00%
2024/01/25	6	70.02	3	70.70	69.80	3	41,188	0.01%
2024/01/24	5	70.18	5.1	70.52	70.40	-0.1	40,982	0.00%
2024/01/23	3.6	69.08	15	69.25	69.70	-11.4	40,968	-0.03%
2024/01/22	6	67.43	2	67.65	66.90	4	40,683	0.01%
2024/01/19	1	67.50	9	66.83	67.40	-8	40,499	-0.02%
2024/01/18	18	67.19	1	66.30	65.50	17	40,505	0.04%
2024/01/17	0	68.30	10	69.60	68.00	-10	40,429	-0.02%
2024/01/16	10	67.30	3	68.07	69.50	7	40,321	0.02%
2024/01/15	5	67.50	6	67.39	67.90	-1	40,266	0.00%
2024/01/12	2	66.30	0	67.50	66.40	2	40,339	0.00%
2024/01/11	1	68.20	1	67.80	67.30	0	40,304	0.00%
2024/01/10	3	67.23	3	67.30	68.00	0	40,527	0.00%
2024/01/09	4	68.78	4	68.10	67.90	0	41,032	0.00%
2024/01/08	2	68.45	4	69.13	69.00	-2	41,031	0.00%
2024/01/02	1	69.20	0	0.00	69.20	1	41,369	0.00%
2023/12/29	0	70.95	0	70.90	70.70	0	41,584	0.00%
2023/12/28	2	71.30	4	71.08	70.80	-2	41,629	0.00%
2023/12/27	3	72.70	4	72.98	72.80	-1	41,882	0.00%
2023/12/26	1	72.50	5	72.04	72.50	-4	42,037	-0.01%
2023/12/25	2	72.50	6	71.97	71.50	-4	42,320	-0.01%
2023/12/22	11	72.79	5	73.54	72.10	6	42,424	0.01%
2023/12/21	3	73.20	3	73.37	73.30	0	42,481	0.00%
2023/12/20	4	71.88	5	71.98	72.00	-1	42,524	0.00%
2023/12/19	1	70.71	3	70.73	70.90	-2	42,868	0.00%
2023/12/18	2	72.70	1	71.90	71.60	1	43,549	0.00%
2023/12/15	5	73.80	5	73.52	72.90	0	44,545	0.00%
2023/12/14	15	75.97	14	76.01	74.50	1	46,545	0.00%
2023/12/13	13	73.28	18	73.46	74.40	-5	46,806	-0.01%
2023/12/12	16	71.69	26	71.51	70.90	-10	47,561	-0.02%
2023/12/11	3	69.00	12	69.85	69.00	-9	47,292	-0.02%
2023/12/08	19	70.06	8	70.36	69.00	11	47,602	0.02%
2023/12/07	13	69.88	12	69.37	69.20	1	48,515	0.00%
2023/12/06	5	72.00	4	71.15	71.10	1	48,288	0.00%
2023/12/05	7	71.46	5	71.78	71.90	2	48,248	0.00%
2023/12/04	32	74.20	25	74.59	72.90	7	48,965	0.01%
2023/12/01	10	71.67	67	71.81	72.10	-57	50,497	-0.11%
2023/11/30	17	72.98	16	73.68	73.30	1	49,705	0.00%
2023/11/29	33	74.61	42	74.72	74.80	-9	48,693	-0.02%
2023/11/28	49	72.12	109	72.40	74.20	-60	46,827	-0.13%	大賣/
2023/11/27	89	69.56	67	70.30	69.70	22	44,777	0.05%
2023/11/24	63	67.41	52	67.79	67.60	11	42,790	0.03%
2023/11/22	52	64.59	0	0.00	64.70	52	40,597	0.13%
2023/11/21	34	64.87	54.1	64.51	64.50	-20.1	39,860	-0.05%
2023/11/20	60	62.28	59.1	61.97	63.00	0.9	38,050	0.00%
2023/11/17	0	0.00	5	58.48	59.00	-5	36,572	-0.01%
2023/11/16	5	57.30	7	56.91	57.20	-2	36,094	-0.01%
2023/11/15	10	57.85	15.1	57.58	57.10	-5.1	35,884	-0.01%
2023/11/14	13	57.87	8	57.50	57.70	5	35,570	0.01%
2023/11/13	66	59.32	22.1	59.31	59.10	43.9	35,109	0.12%
2023/11/10	14	57.44	46	57.96	57.20	-32	33,434	-0.10%
2023/11/09	13	54.94	0	0.00	54.80	13	31,750	0.04%
2023/11/08	5	55.08	151.1	55.50	54.90	-146.1	31,548	-0.46%	大賣/鉅額交易
2023/11/07	38	54.30	141	54.40	54.40	-103	31,258	-0.33%	大賣/鉅額交易
2023/11/06	117	54.17	15	54.00	53.90	102	31,127	0.33%	大買/鉅額交易
2023/11/03	8	54.39	14.2	55.19	54.40	-6.1	30,839	-0.02%
2023/11/02	2	54.10	2	54.15	54.10	0	30,609	0.00%
2023/11/01	5	53.20	0	0.00	52.70	5	30,568	0.02%
2023/10/31	11	54.03	1	54.31	52.80	10	30,502	0.03%
2023/10/30	25	53.22	17	53.49	53.50	8	30,046	0.03%
2023/10/26	0	0.00	6	52.30	52.20	-6	30,052	-0.02%
2023/10/25	1	53.50	1	54.00	53.70	0	29,867	0.00%
2023/10/24	0	52.60	4	53.10	52.90	-4	29,717	-0.01%
2023/10/23	5	52.36	4	52.80	52.70	1	29,641	0.00%
2023/10/20	0	0.00	1	51.10	52.10	-1	29,565	0.00%
2023/10/19	2	52.10	4	52.23	52.30	-2	29,457	-0.01%
2023/10/18	31.1	52.51	24	51.80	52.10	7.1	29,411	0.02%
2023/10/17	9	54.28	20.1	54.88	53.90	-11.1	29,148	-0.04%
2023/10/16	0.1	52.30	13	53.38	53.30	-12.9	28,656	-0.05%
2023/10/13	4	52.95	1	52.91	53.20	3	28,854	0.01%
2023/10/12	7	53.84	7.1	53.89	54.20	-0.1	29,327	0.00%
2023/10/11	0	0.00	1	53.20	52.20	-1	28,844	0.00%
2023/10/06	3	52.47	0	0.00	51.80	3	28,703	0.01%
2023/10/05	166	53.70	0	0.00	52.60	166	28,592	0.58%	大買/鉅額交易
2023/10/04	0	0.00	6	51.25	52.10	-6	28,224	-0.02%
2023/10/03	8.2	52.89	9	52.51	52.00	-0.8	28,024	0.00%
2023/10/02	44	54.07	46	54.33	54.30	-2	27,611	-0.01%
2023/09/28	4	53.38	12	53.22	53.00	-8	27,410	-0.03%
2023/09/27	7	54.03	37	54.09	53.80	-30	27,321	-0.11%
2023/09/26	1	55.60	22	54.88	54.30	-21	26,988	-0.08%
2023/09/25	19	55.00	54	55.02	54.70	-35	26,553	-0.13%
2023/09/22	18	55.02	13	55.39	55.60	5	26,212	0.02%
2023/09/21	21.1	55.50	16	55.52	55.50	5	25,657	0.02%
2023/09/20	30	57.89	30	57.20	56.60	0	24,776	0.00%
2023/09/19	56	59.27	55.3	59.65	56.90	0.7	23,512	0.00%
2023/09/18	58	56.88	52.1	56.86	57.60	5.9	20,843	0.03%
2023/09/15	20	54.37	29	53.89	54.40	-9	18,459	-0.05%
2023/09/14	21	50.33	23	50.70	50.80	-2	16,435	-0.01%
2023/09/13	4	50.10	3	50.14	50.40	1	15,673	0.01%
2023/09/12	19	50.87	71.1	50.48	50.80	-52.1	15,093	-0.34%
2023/09/11	1	48.00	41	48.70	48.20	-40	13,942	-0.29%
2023/09/08	23	48.65	3	48.10	48.85	20	13,491	0.15%
2023/09/07	63	49.93	13	49.40	48.80	50	13,015	0.38%
2023/09/06	73	50.24	966.1	49.45	50.40	-893.1	11,877	-7.52%	大賣/鉅額交易
2023/09/05	163	46.11	5	45.96	46.10	158	9,507	1.66%	大買/鉅額交易
2023/09/01	1	45.00	1	44.95	45.00	0	9,543	0.00%
2023/08/31	154	45.92	144	46.05	45.30	10	9,583	0.10%	大買/大賣/
2023/08/30	0	0.00	2.1	45.00	44.95	-2.1	9,402	-0.02%
2023/08/29	10	43.90	10	43.94	44.10	0	9,466	0.00%
2023/08/28	10	43.95	2	43.95	43.70	8	9,540	0.08%
2023/08/25	2	43.40	10	43.35	43.50	-8	9,605	-0.08%
2023/08/24	10	43.60	6	43.75	43.70	4	9,731	0.04%
2023/08/23	11	43.50	0	0.00	43.45	11	9,875	0.11%
2023/08/22	0	0.00	20	42.51	42.75	-20	10,159	-0.20%
2023/08/21	0	0.00	2	42.45	42.50	-2	10,296	-0.02%
2023/08/18	1	42.55	10	43.38	42.55	-9	10,314	-0.09%
2023/08/17	0	43.45	5	43.18	43.75	-5	10,360	-0.05%
2023/08/16	0	43.45	0	0.00	43.50	0	10,462	0.00%
2023/08/15	1	43.70	0	0.00	44.00	1	10,626	0.01%
2023/08/14	2	43.73	4	43.68	43.60	-2	10,661	-0.02%
2023/08/11	4	44.59	0	0.00	44.70	4	10,691	0.04%
2023/08/09	0	0.00	1	45.75	46.00	-1	10,677	-0.01%
2023/08/08	11	46.96	11	45.92	45.90	0	10,711	0.00%
2023/08/07	4.2	46.47	35.1	46.34	46.45	-30.8	10,484	-0.29%
2023/08/04	0	44.50	0	0.00	44.40	0	10,243	0.00%
2023/08/02	768	44.78	0.1	44.95	44.70	767.9	10,258	7.49%	大買/鉅額交易
2023/08/01	1	45.45	0	0.00	45.00	1	10,265	0.01%
2023/07/31	10	45.75	0	45.70	45.50	10	10,246	0.10%
2023/07/28	12	45.25	0	0.00	45.05	12	10,127	0.12%
2023/07/27	10	45.05	0	0.00	45.05	10	10,160	0.10%
2023/07/26	10	45.10	1	45.80	45.05	9	10,120	0.09%
2023/07/25	1	45.90	22	45.58	45.95	-21	10,081	-0.21%
2023/07/24	0	0.00	3	45.20	44.65	-3	10,070	-0.03%
2023/07/21	62	45.29	59	45.44	45.00	3	10,087	0.03%
2023/07/20	8	45.19	0	0.00	45.45	8	10,106	0.08%
2023/07/19	40	46.90	2	46.95	45.70	38	10,253	0.37%
2023/07/18	55	48.38	1	48.30	48.10	54	10,109	0.53%
2023/07/17	14	47.84	38	46.74	48.50	-24	9,815	-0.24%
2023/07/14	3	45.63	0	0.00	45.70	3	9,152	0.03%
2023/07/13	0	0.00	5	46.20	45.70	-5	9,333	-0.05%
2023/07/12	0	0.00	55	45.82	45.75	-55	9,272	-0.59%
2023/07/11	0	0.00	21	45.58	45.60	-21	9,261	-0.23%
2023/07/10	5	45.60	25	45.53	44.85	-20	9,478	-0.21%
2023/07/07	0	45.43	1	45.35	45.60	-1	9,657	-0.01%
2023/07/06	21	46.08	27	45.79	45.50	-6	9,681	-0.06%
2023/07/05	0	0.00	40.1	46.00	46.10	-40.1	9,675	-0.41%
2023/07/04	11	45.05	1	45.00	44.95	10	9,335	0.11%
2023/07/03	10	44.90	15	44.81	44.90	-5	9,327	-0.05%
2023/06/30	10	44.85	11	44.65	44.40	-1	9,374	-0.01%
2023/06/29	6	45.08	14	45.18	44.80	-8	9,460	-0.08%
2023/06/28	4	44.48	3	44.60	44.85	1	9,328	0.01%
2023/06/27	4	44.33	2	44.20	44.10	2	9,185	0.02%
2023/06/26	2	43.80	0	0.00	43.75	2	9,152	0.02%
2023/06/21	1	43.25	1	43.45	43.25	0	9,308	0.00%
2023/06/20	10	43.20	0	0.00	43.30	10	9,402	0.11%
2023/06/19	0	0.00	21	43.26	43.25	-21	9,480	-0.22%
2023/06/13	0	0.00	2	43.55	43.80	-2	9,712	-0.02%
2023/06/09	1	44.20	0	0.00	44.20	1	9,784	0.01%
2023/06/08	40	43.88	0	0.00	44.05	40	9,938	0.40%
2023/06/07	71	44.32	0	0.00	44.10	71	10,081	0.70%
2023/06/06	6	44.52	0	0.00	44.50	6	10,034	0.06%
2023/06/05	0	0.00	2	44.15	44.10	-2	10,009	-0.02%
2023/06/02	2	44.55	10	44.70	44.35	-8	10,128	-0.08%
2023/06/01	0	0.00	3	44.40	44.45	-3	10,087	-0.03%
2023/05/31	0	0.00	5	44.20	44.10	-5	10,077	-0.05%
2023/05/30	1	43.75	1	44.00	44.10	0	10,040	0.00%
2023/05/29	1	44.35	4	44.63	44.30	-3	9,999	-0.03%
2023/05/26	4	44.23	9	44.25	44.25	-5	9,907	-0.05%
2023/05/25	1	43.30	1	42.70	43.35	0	9,676	0.00%
2023/05/24	0	0.00	1	42.60	42.60	-1	9,602	-0.01%
2023/05/23	2	42.05	0	0.00	42.20	2	9,612	0.02%
2023/05/22	6	42.88	3	42.85	42.75	3	9,467	0.03%
2023/05/19	1	42.60	7	42.76	43.50	-6	9,372	-0.06%
2023/05/18	0	0.00	2	41.98	42.10	-2	9,245	-0.02%
2023/05/17	2	41.70	0	0.00	41.70	2	9,228	0.02%
2023/05/16	1	41.85	0	0.00	41.80	1	9,105	0.01%
2023/05/08	2	43.60	0	0.00	43.75	2	9,201	0.02%
2023/05/03	2	43.40	0	0.00	43.25	2	9,619	0.02%
2023/04/28	1	43.40	0	0.00	43.10	1	9,993	0.01%
2023/04/27	2	43.15	0	0.00	43.10	2	9,991	0.02%
2023/04/26	1	41.90	2	41.70	42.30	-1	9,950	-0.01%
2023/04/25	2	41.65	1.1	42.08	41.55	0.9	9,987	0.01%
2023/04/24	7	42.04	0	0.00	41.75	7	10,012	0.07%
2023/04/21	3	43.00	1	43.10	43.00	2	9,978	0.02%
2023/04/20	2	43.85	1	43.75	43.70	1	10,046	0.01%
2023/04/19	3	43.93	0	0.00	43.80	3	10,141	0.03%
2023/04/18	5.1	44.69	1	45.15	44.60	4.1	10,097	0.04%
2023/04/17	3	44.30	0	0.00	44.55	3	10,034	0.03%
2023/04/14	10	44.05	1	44.25	44.10	9	9,992	0.09%
2023/04/13	15	43.91	0	0.00	44.00	15	9,974	0.15%
2023/04/12	1	46.40	158	46.39	46.35	-157	9,686	-1.62%	大賣/鉅額交易
2023/04/11	4	46.88	5	46.83	46.85	-1	9,416	-0.01%
2023/04/10	6	46.88	2	46.88	46.90	4	9,359	0.04%
2023/04/07	17	46.44	0.1	46.50	46.40	16.9	9,218	0.18%
2023/04/06	3	45.95	0	0.00	46.20	3	9,176	0.03%
2023/03/31	0	0.00	1	46.45	46.35	-1	9,230	-0.01%
2023/03/30	1	46.20	1	46.50	46.30	0	9,245	0.00%
2023/03/28	1	45.65	0	0.00	45.55	1	9,237	0.01%
2023/03/27	0	0.00	4	45.88	45.95	-4	9,255	-0.04%
2023/03/24	2	45.40	10	45.70	45.65	-8	9,358	-0.09%
2023/03/23	1	44.80	0	0.00	44.70	1	9,205	0.01%
2023/03/22	2	44.80	0	0.00	45.10	2	9,177	0.02%
2023/03/21	0	0.00	1	44.80	44.90	-1	9,177	-0.01%
2023/03/20	2	44.20	0	0.00	44.30	2	9,303	0.02%
2023/03/17	2	43.28	0	0.00	43.30	2	9,522	0.02%
2023/03/16	5	43.70	0.1	43.20	43.10	4.9	9,527	0.05%
2023/03/15	1	44.30	11.9	44.31	44.20	-10.9	9,696	-0.11%
2023/03/14	1	44.55	1	44.50	44.50	0	9,815	0.00%
2023/03/13	11	45.40	2	44.98	45.15	9	9,884	0.09%
2023/03/10	4	45.59	0	0.00	45.25	4	10,005	0.04%
2023/03/08	0	46.75	6	46.60	47.00	-6	10,252	-0.06%
2023/03/07	0	0.00	2	46.85	46.90	-2	10,272	-0.02%
2023/03/06	2	46.05	2	46.25	46.10	0	10,195	0.00%
2023/03/03	0	0.00	1	46.95	46.75	-1	10,145	-0.01%
2023/03/02	2	46.23	0	0.00	46.45	2	10,170	0.02%
2023/03/01	10	45.95	0	0.00	46.00	10	10,181	0.10%
2023/02/24	1	45.60	0	0.00	45.60	1	10,192	0.01%
2023/02/23	0	0.00	3	45.95	45.90	-3	10,187	-0.03%
2023/02/17	20	46.60	0.1	46.49	46.60	19.9	11,200	0.18%
2023/02/16	6	45.96	0	46.30	46.40	6	11,429	0.05%
2023/02/15	3	45.60	3	45.70	45.80	0	12,011	0.00%
2023/02/14	0	0.00	0	45.75	45.85	0	12,177	0.00%
2023/02/13	0	0.00	1	45.55	45.40	-1	12,395	-0.01%
2023/02/10	1	45.25	3	45.72	45.70	-2	12,674	-0.02%
2023/02/09	0.1	46.03	0	0.00	45.70	0.1	12,975	0.00%
2023/02/08	0	0.00	0	46.40	46.30	0	13,052	0.00%
2023/02/07	0.1	46.15	2	45.75	45.70	-1.9	13,138	-0.01%
2023/02/06	1	46.05	2	46.20	46.30	-1	13,099	-0.01%
2023/02/03	32	46.90	6	46.90	46.75	26	13,014	0.20%
2023/02/02	43	46.83	6	46.28	46.75	37	13,041	0.28%
2023/02/01	23	46.05	1.1	46.17	46.55	21.9	12,888	0.17%
2023/01/31	49	45.62	0	0.00	45.55	49	12,883	0.38%
2023/01/30	3	45.13	0	0.00	45.10	3	12,927	0.02%
2023/01/13	1	43.80	0	0.00	43.50	1	12,890	0.01%
2023/01/12	2	44.00	1	44.00	44.10	1	12,946	0.01%
2023/01/10	0	0.00	1	44.75	44.70	-1	12,793	-0.01%
2023/01/09	0	0.00	1	44.80	45.10	-1	12,780	-0.01%
2023/01/06	1	43.95	0	44.60	44.30	1	12,731	0.01%
2023/01/05	6	45.30	0	0.00	44.70	6	12,835	0.05%
2023/01/04	1	45.55	0	45.40	45.35	1	12,913	0.01%
2023/01/03	0	45.15	0	0.00	45.55	0	13,039	0.00%
2022/12/30	1	45.34	0	0.00	44.50	1	13,197	0.01%
2022/12/28	0	45.95	3	45.10	44.80	-3	13,534	-0.02%
2022/12/27	0	0.00	0	46.70	46.40	0	13,495	0.00%
2022/12/26	1	46.15	0	0.00	46.10	1	13,538	0.01%
2022/12/23	2	45.40	0	46.35	45.95	2	13,646	0.01%
2022/12/22	0	47.10	0	0.00	46.45	0	13,669	0.00%
2022/12/21	0	47.00	5	46.90	46.65	-5	13,819	-0.04%
2022/12/20	0	48.10	11	47.51	46.60	-11	13,914	-0.08%
2022/12/19	0	0.00	0.1	48.25	47.95	-0.1	13,947	0.00%
2022/12/16	2	48.68	10.1	48.03	48.90	-8.1	14,020	-0.06%
2022/12/15	12	48.38	0	48.25	48.50	12	13,975	0.09%
2022/12/14	2.1	47.81	4	47.90	47.80	-1.9	14,194	-0.01%
2022/12/13	2	48.05	0	48.30	47.75	2	14,220	0.01%
2022/12/12	0.1	48.13	59	48.09	48.05	-58.9	14,278	-0.41%
2022/12/09	9.1	49.72	50	49.55	48.80	-40.9	14,409	-0.28%
2022/12/08	2	49.48	5	49.58	49.40	-3	14,403	-0.02%
2022/12/07	15.1	50.23	2	50.33	49.10	13.1	14,834	0.09%
2022/12/06	5	51.00	5	50.66	51.10	0	14,662	0.00%
2022/12/05	0	51.10	0	51.30	51.30	0	14,559	0.00%
2022/12/02	27	51.08	2	51.00	51.10	25	14,565	0.17%
2022/12/01	1	50.30	8	50.15	50.10	-7	14,398	-0.05%
2022/11/30	3	49.50	3	49.07	49.55	0	14,656	0.00%
2022/11/29	0	48.35	1	48.75	48.45	-1	14,729	-0.01%
2022/11/28	0	0.00	0	48.50	48.50	0	14,753	0.00%
2022/11/25	0	48.30	3	48.35	48.05	-3	14,962	-0.02%
2022/11/24	3	48.30	0	0.00	48.35	3	15,216	0.02%
2022/11/23	0	48.10	0	0.00	48.05	0	15,817	0.00%
2022/11/22	0	48.00	0	0.00	47.80	0	16,376	0.00%
2022/11/21	1	48.30	0	0.00	48.20	1	16,747	0.01%
2022/11/18	4	48.77	9	49.08	48.40	-5	16,831	-0.03%
2022/11/17	79	48.94	26.1	48.70	49.00	52.9	16,712	0.32%
2022/11/16	10	47.28	9	47.83	48.15	1	16,425	0.01%
2022/11/15	0	0.00	13	48.00	48.00	-13	16,220	-0.08%
2022/11/14	15.1	47.57	6	47.50	47.40	9.1	16,185	0.06%
2022/11/11	28	48.16	15.1	47.96	47.95	13	16,145	0.08%
2022/11/10	3	46.05	5	46.55	46.20	-2	16,227	-0.01%
2022/11/09	19	46.06	1	45.95	46.05	18	16,358	0.11%
2022/11/08	0	0.00	1.1	45.05	45.10	-1.1	16,292	-0.01%
2022/11/07	4.1	45.13	15	45.54	44.80	-10.9	16,260	-0.07%
2022/11/04	3	45.55	1	45.25	46.00	2	16,184	0.01%
2022/11/03	0	0.00	14.6	45.84	46.15	-14.6	16,373	-0.09%
2022/11/02	2	45.00	1	44.95	44.95	1	16,566	0.01%
2022/11/01	16	44.19	0	0.00	44.40	16	17,113	0.09%
2022/10/31	13	43.53	13	43.39	43.70	0	17,771	0.00%
2022/10/28	8	42.45	0	0.00	42.10	8	17,980	0.04%
2022/10/27	1	42.80	1	42.90	42.85	0	18,148	0.00%
2022/10/26	1.4	41.72	2	41.35	41.35	-0.6	18,045	0.00%
2022/10/25	4.2	43.49	0	0.00	43.15	4.2	17,911	0.02%
2022/10/24	1	44.55	0	0.00	43.80	1	17,985	0.01%
2022/10/21	0	0.00	20	43.55	43.25	-20	17,961	-0.11%
2022/10/20	3	43.53	11	43.10	43.50	-8	17,999	-0.04%
2022/10/19	1	44.40	7	44.91	44.15	-6	17,937	-0.03%
2022/10/18	4	45.13	2	45.05	45.35	2	17,953	0.01%
2022/10/17	8	43.60	9	43.67	44.80	-1	18,047	-0.01%
2022/10/14	9	44.88	13	45.01	44.80	-4	18,179	-0.02%
2022/10/13	8	44.06	0	0.00	43.20	8	18,510	0.04%
2022/10/12	1	45.00	16	44.34	45.00	-15	18,730	-0.08%
2022/10/11	5	43.63	1	43.40	43.30	4	18,873	0.02%
2022/10/07	9	46.51	6	47.10	46.35	3	19,401	0.02%
2022/10/06	16	46.53	3	46.30	46.50	13	19,774	0.07%
2022/10/05	5	46.70	15.1	46.33	46.55	-10.1	19,665	-0.05%
2022/10/04	3	45.35	2	45.30	45.70	1	19,594	0.01%
2022/10/03	4	44.64	0	0.00	44.25	4	19,639	0.02%
2022/09/30	2	45.25	6	44.48	45.20	-4	19,846	-0.02%
2022/09/29	18	44.47	9	44.72	44.40	9	20,194	0.04%
2022/09/28	3	44.87	1	44.25	43.80	2	20,476	0.01%
2022/09/27	0	46.11	2	46.03	46.75	-2	20,371	-0.01%
2022/09/26	1	45.86	0	0.00	45.25	1	20,339	0.01%
2022/09/23	1.1	47.74	3	47.56	47.30	-2	20,358	-0.01%
2022/09/22	3	47.54	7	46.58	47.60	-4	20,396	-0.02%
2022/09/21	28.1	46.91	293	47.18	46.90	-264.9	20,453	-1.30%	大賣/鉅額交易
2022/09/19	2	48.60	3	48.35	48.45	-1	20,397	-0.01%
2022/09/16	2	48.79	5	48.25	48.25	-3	20,579	-0.01%
2022/09/15	7	48.90	6	48.57	48.60	1	20,553	0.01%
2022/09/14	22.1	48.94	21	49.04	49.15	1.1	20,633	0.01%
2022/09/13	26.1	50.86	25	50.85	50.50	1.1	20,251	0.01%
2022/09/12	3	52.50	3.1	52.19	51.60	-0.1	20,199	0.00%
2022/09/08	5	51.28	5.1	51.20	51.40	-0.1	20,424	0.00%
2022/09/07	7	50.13	15	50.00	50.20	-8	20,598	-0.04%
2022/09/06	30.1	50.78	8	51.63	50.30	22.1	20,848	0.11%
2022/09/05	6	51.30	4	51.58	51.70	2	20,563	0.01%
2022/09/02	3	50.63	0	0.00	50.50	3	20,388	0.01%
2022/09/01	8.1	51.07	1	50.80	50.70	7.1	20,511	0.03%
2022/08/31	32	52.68	33	53.01	52.70	-1	20,509	0.00%
2022/08/30	11	52.61	11	53.02	53.40	0	20,767	0.00%
2022/08/29	19	50.70	7	51.40	51.70	12	20,825	0.06%
2022/08/26	4	52.58	7	52.04	52.40	-3	20,422	-0.01%
2022/08/25	1	50.90	8	51.10	50.90	-7	20,349	-0.03%
2022/08/24	4	50.88	0	0.00	50.60	4	20,530	0.02%
2022/08/23	3	50.00	4	50.28	50.00	-1	20,487	0.00%
2022/08/22	5.1	49.92	14	49.91	50.00	-8.9	20,561	-0.04%
2022/08/19	5	49.99	14	50.24	50.30	-9	20,739	-0.04%
2022/08/18	5	49.33	20	48.65	49.55	-15	20,715	-0.07%
2022/08/17	14	49.53	108	50.03	48.80	-94	20,751	-0.45%	大賣/
2022/08/16	151	51.93	57	52.01	52.00	94	20,481	0.46%	大買/
2022/08/15	3	51.30	3	51.60	51.00	0	20,407	0.00%
2022/08/12	5	51.50	5	51.64	51.10	0	20,771	0.00%
2022/08/11	12	51.20	6	51.17	50.90	6	21,178	0.03%
2022/08/10	9	50.88	11	51.22	51.20	-2	21,436	-0.01%
2022/08/09	4	50.58	3	50.73	50.70	1	21,796	0.00%
2022/08/08	8.1	50.46	12.1	50.13	50.70	-4	22,056	-0.02%
2022/08/05	37	49.35	29	49.35	49.15	8	22,060	0.04%
2022/08/04	4.1	48.08	1	48.96	48.55	3	21,423	0.01%
2022/08/03	0	47.00	1	48.28	48.45	-1	21,273	0.00%
2022/08/01	4	48.78	1	48.55	48.50	3	21,359	0.01%
2022/07/29	2	48.50	0	48.70	48.70	2	21,701	0.01%
2022/07/28	2	48.05	1	48.45	47.65	1	21,938	0.00%
2022/07/27	1	48.05	0	0.00	48.10	1	21,884	0.00%
2022/07/26	6.1	48.16	2	47.95	47.95	4.1	21,804	0.02%
2022/07/25	11	48.51	10	48.68	48.90	1	21,976	0.00%
2022/07/22	10	49.23	4	49.05	49.10	6	22,002	0.03%
2022/07/21	4	48.96	12	48.79	49.35	-8	22,092	-0.04%
2022/07/20	12	50.40	89	50.01	49.70	-77	22,151	-0.35%
2022/07/19	7	49.64	9	49.65	49.65	-2	21,948	-0.01%
2022/07/18	17	49.16	11	48.79	48.80	6	21,669	0.03%
2022/07/15	24	48.37	34	48.46	48.50	-10	21,507	-0.05%
2022/07/14	208	44.86	205	45.36	47.00	3	21,021	0.01%	大買/大賣/
2022/07/13	34	43.69	1	44.23	44.15	33	20,835	0.16%
2022/07/12	0	43.50	0	0.00	42.55	0	20,926	0.00%
2022/07/11	88	44.30	38	44.06	43.90	50	21,110	0.24%
2022/07/08	0	0.00	2	44.35	44.20	-2	21,589	-0.01%
2022/07/07	0	42.50	0	0.00	43.80	0	21,699	0.00%
2022/07/06	15	42.55	0	43.45	41.95	15	21,471	0.07%
2022/07/05	1	41.40	2	41.63	41.75	-1	21,434	0.00%
2022/07/04	2	41.20	3	41.43	41.10	-1	21,513	0.00%
2022/07/01	7	41.68	0	0.00	41.00	7	21,857	0.03%
2022/06/30	6	43.32	1	43.10	43.40	5	21,931	0.02%
2022/06/29	1	44.55	0	0.00	44.55	1	22,013	0.00%
2022/06/28	1	45.15	1	45.65	45.00	0	22,163	0.00%
2022/06/24	0	0.00	2	46.67	46.20	-2	23,509	-0.01%
2022/06/23	3	45.44	0	0.00	45.25	3	23,990	0.01%
2022/06/22	2	44.28	0	0.00	44.60	2	24,797	0.01%
2022/06/21	1	46.15	1	45.35	46.20	0	25,328	0.00%
2022/06/20	2	44.65	0	0.00	44.45	2	25,835	0.01%
2022/06/17	6	45.33	2	46.30	45.90	4	26,249	0.02%
2022/06/16	15	48.43	10	48.55	47.60	5	26,095	0.02%
2022/06/15	1	48.15	1	48.95	48.25	0	26,077	0.00%
2022/06/14	0	0.00	1	47.56	48.15	-1	25,788	0.00%
2022/06/13	2	47.18	0	0.00	47.35	2	25,599	0.01%
2022/06/10	2	47.70	2	47.95	47.90	0	25,651	0.00%
2022/06/09	3	48.28	2	47.93	47.90	1	25,693	0.00%
2022/06/08	5	49.91	2	49.73	49.10	3	25,438	0.01%
2022/06/07	4	49.44	3	49.77	49.65	1	24,948	0.00%
2022/06/02	1	48.60	5	48.87	48.55	-4	24,363	-0.02%
2022/06/01	0	0.00	2	48.03	48.40	-2	24,200	-0.01%
2022/05/31	2	47.33	4	47.53	47.40	-2	23,990	-0.01%
2022/05/30	1.8	48.10	1	48.50	47.50	0.8	24,182	0.00%
2022/05/27	4.2	48.17	3	48.00	47.30	1.2	24,116	0.00%
2022/05/26	1	48.60	2	48.90	48.00	-1	24,115	0.00%
2022/05/25	1	48.40	1	48.90	48.60	0	24,260	0.00%
2022/05/24	4	48.38	10	49.27	47.95	-6	24,349	-0.02%
2022/05/23	4	48.73	8	48.28	48.05	-4	24,164	-0.02%
2022/05/20	10	49.10	6	49.13	48.80	4	24,409	0.02%
2022/05/19	5	48.45	11	48.40	49.00	-6	24,298	-0.02%
2022/05/18	9	48.17	3	48.08	48.05	6	24,273	0.02%
2022/05/17	2	47.30	5	46.59	47.35	-3	25,201	-0.01%
2022/05/16	23	45.12	24	45.42	45.40	-1	25,278	0.00%
2022/05/13	2	44.43	10.1	44.58	45.10	-8.1	25,197	-0.03%
2022/05/12	1	41.55	8	41.85	41.00	-7	24,680	-0.03%
2022/05/11	8	41.21	3	41.34	42.35	5	24,631	0.02%
2022/05/10	0	41.50	10	41.38	42.30	-10	24,503	-0.04%
2022/05/09	1.1	41.71	5	41.98	41.70	-4	24,486	-0.02%
2022/05/06	3.1	43.04	7	43.77	43.10	-3.9	24,368	-0.02%
2022/05/05	9	46.05	5	47.30	45.50	4	23,989	0.02%
2022/05/04	4	46.26	0	0.00	46.25	4	23,651	0.02%
2022/04/29	1	45.85	15	46.49	45.85	-14	23,688	-0.06%
2022/04/28	3	45.05	1	45.40	45.10	2	23,486	0.01%
2022/04/27	2	45.80	2	45.10	45.90	0	23,427	0.00%
2022/04/26	10	46.55	0	0.00	46.65	10	23,361	0.04%
2022/04/25	0	45.95	12	45.80	44.55	-12	23,161	-0.05%
2022/04/22	1	47.35	0	0.00	47.55	1	23,125	0.00%
2022/04/21	0	0.00	1	48.15	48.00	-1	23,063	0.00%
2022/04/20	1	48.25	0.1	47.50	47.35	0.9	22,897	0.00%
2022/04/19	1	48.30	1	48.60	47.55	0	22,739	0.00%
2022/04/18	1,005	46.84	2	46.88	46.70	1,003	22,448	4.47%	大買/鉅額交易
2022/04/15	0	0.00	3	47.05	47.05	-3	22,259	-0.01%
2022/04/14	18	47.66	5.2	46.78	48.00	12.8	22,132	0.06%
2022/04/13	5.2	46.04	0	0.00	46.15	5.2	21,664	0.02%
2022/04/12	1	44.60	1	44.90	44.15	0	21,756	0.00%
2022/04/11	2	44.70	2	45.05	44.35	0	21,667	0.00%
2022/04/08	6	46.03	0	0.00	46.65	6	21,313	0.03%
2022/04/07	0	0.00	1	45.95	45.90	-1	21,147	0.00%
2022/03/31	2	48.60	8	48.62	48.30	-6	20,442	-0.03%
2022/03/30	5	49.84	20	49.55	49.50	-15	20,275	-0.07%
2022/03/29	84	50.64	95	50.18	49.95	-11	19,787	-0.06%
2022/03/28	72	52.83	62	51.73	52.80	10	19,013	0.05%
2022/03/25	60	51.30	74	51.97	53.00	-14	18,276	-0.08%
2022/03/24	32	49.70	3	50.17	51.00	29	17,250	0.17%
2022/03/23	5	49.40	14	49.45	49.40	-9	16,494	-0.05%
2022/03/22	1	47.70	2	47.80	48.35	-1	16,024	-0.01%
2022/03/21	2	47.00	0	0.00	46.40	2	15,591	0.01%
2022/03/18	2	46.60	11	46.33	46.60	-9	15,570	-0.06%
2022/03/17	0	0.00	0.1	44.80	44.80	-0.1	15,254	0.00%
2022/03/15	1.1	43.93	0	0.00	43.35	1.1	15,253	0.01%
2022/03/14	0	0.00	1	45.35	45.00	-1	15,205	-0.01%
2022/03/10	0	0.00	15	44.40	44.10	-15	15,528	-0.10%
2022/03/09	2	43.50	1	44.20	43.40	1	15,466	0.01%
2022/03/07	26	44.79	15	44.66	44.60	11	15,351	0.07%
2022/03/04	0	0.00	3	46.65	46.50	-3	15,270	-0.02%
2022/03/03	2.1	47.56	1	46.50	46.70	1.1	15,290	0.01%
2022/03/01	12	48.65	3	48.10	48.35	9	15,086	0.06%
2022/02/25	8	47.57	6.2	48.09	47.85	1.8	14,877	0.01%
2022/02/24	11	46.06	8	46.43	46.00	3	14,762	0.02%
2022/02/23	13	47.86	27	47.85	47.90	-14	14,602	-0.10%
2022/02/22	4	48.06	2	48.15	48.40	2	15,422	0.01%
2022/02/21	16	48.03	20	47.99	47.95	-4	15,664	-0.03%
2022/02/18	21	48.53	15.5	48.45	48.65	5.5	15,319	0.04%
2022/02/17	88	48.48	79.3	47.83	47.90	8.7	14,747	0.06%
2022/02/16	46	46.50	53	46.25	46.70	-7	13,427	-0.05%
2022/02/15	6.3	45.56	1	45.40	45.45	5.3	12,791	0.04%
2022/02/11	2	44.70	1	44.75	44.50	1	12,431	0.01%
2022/02/10	1	44.15	0	0.00	44.60	1	12,459	0.01%
2022/02/09	0	0.00	11	44.97	44.60	-11	12,543	-0.09%
2022/02/08	1	44.00	6	44.03	44.00	-5	12,701	-0.04%
2022/02/07	602	42.73	1	43.25	43.25	601	12,787	4.70%	大買/鉅額交易
2022/01/26	1	41.70	2	42.03	42.00	-1	12,923	-0.01%
2022/01/21	0	0.00	2	43.75	43.60	-2	14,032	-0.01%
2022/01/20	10	44.20	1	44.50	44.45	9	14,260	0.06%
2022/01/19	1	43.40	3	44.05	44.20	-2	14,269	-0.01%
2022/01/18	0	0.00	1	44.00	43.70	-1	14,060	-0.01%
2022/01/17	1	44.00	11	42.94	43.85	-10	13,939	-0.07%
2022/01/14	1	41.15	1	42.20	42.20	0	13,773	0.00%
2022/01/13	6	42.08	0	0.00	42.05	6	13,800	0.04%
2022/01/12	1	42.05	9	42.43	42.50	-8	13,905	-0.06%
2022/01/11	3	41.93	1	42.45	42.35	2	13,926	0.01%
2022/01/07	508	42.08	1	42.30	42.10	507	13,890	3.65%	大買/鉅額交易
2022/01/06	2	43.05	2	43.35	43.10	0	13,746	0.00%
2022/01/05	5	43.35	1	44.55	42.95	4	13,642	0.03%
2022/01/04	0	0.00	3	44.38	44.40	-3	13,201	-0.02%
2022/01/03	10	43.70	0	0.00	43.80	10	13,172	0.08%
2021/12/30	2	43.33	7	43.46	43.75	-5	13,168	-0.04%
2021/12/29	2	43.48	0	0.00	43.65	2	13,182	0.02%
2021/12/27	0	0.00	8	44.05	44.10	-8	13,067	-0.06%
2021/12/24	0	0.00	1.1	43.98	43.90	-1.1	13,070	-0.01%
2021/12/23	1	44.10	0	0.00	44.05	1	12,935	0.01%
2021/12/22	0	0.00	5	43.54	43.55	-5	12,839	-0.04%
2021/12/21	10	43.30	0	0.00	43.15	10	12,789	0.08%
2021/12/20	0	0.00	1	42.95	43.00	-1	12,758	-0.01%
2021/12/17	1	42.60	0	0.00	42.65	1	12,765	0.01%
2021/12/16	0.1	43.10	11	42.84	43.10	-10.9	12,755	-0.09%
2021/12/15	6	42.21	3	42.07	42.10	3	12,635	0.02%
2021/12/14	5	42.52	8.1	42.50	42.55	-3.1	12,576	-0.02%
2021/12/13	0	0.00	1	42.10	41.70	-1	12,424	-0.01%
2021/12/09	13	42.64	1	43.25	42.45	12	12,557	0.10%
2021/12/08	0	0.00	1	42.60	42.50	-1	12,551	-0.01%
2021/12/07	3	42.63	21	43.39	42.50	-18	12,431	-0.14%
2021/12/06	0	0.00	5.1	42.51	42.90	-5.1	12,114	-0.04%
2021/12/03	4	41.20	1	41.30	41.20	3	11,940	0.03%
2021/12/02	3	40.63	0	0.00	40.55	3	11,955	0.03%
2021/12/01	1.1	40.96	100	41.17	41.20	-99	11,916	-0.83%
2021/11/30	1	42.10	0	0.00	41.60	1	11,766	0.01%
2021/11/26	11	41.04	21	41.07	41.00	-10	11,609	-0.09%
2021/11/25	9	42.31	3	42.30	42.00	6	11,541	0.05%
2021/11/24	2	41.95	1	42.00	42.30	1	11,748	0.01%
2021/11/23	3	42.58	0	0.00	42.00	3	11,658	0.03%
2021/11/22	1	43.25	22	43.55	43.30	-21	11,460	-0.18%
2021/11/19	162.1	44.46	8.1	44.88	43.00	154	11,343	1.36%	大買/鉅額交易
2021/11/18	4.1	44.15	6	43.40	43.80	-2	10,405	-0.02%
2021/11/16	0	0.00	3	41.35	41.60	-3	9,756	-0.03%
2021/11/15	0	0.00	2	42.15	42.10	-2	9,725	-0.02%
2021/11/12	0	0.00	1	40.75	41.25	-1	9,675	-0.01%
2021/11/11	5	41.67	1	42.15	41.30	4	9,614	0.04%
2021/11/10	3	41.75	5	41.71	42.05	-2	9,626	-0.02%
2021/11/09	0	0.00	3	41.57	41.50	-3	9,789	-0.03%
2021/11/08	23	41.72	25	41.68	41.40	-2	9,746	-0.02%
2021/11/05	0	0.00	10	42.00	41.80	-10	9,736	-0.10%
2021/11/04	11	41.05	22	40.98	40.70	-11	9,607	-0.11%
2021/11/03	6	40.95	0	0.00	40.95	6	9,615	0.06%
2021/11/02	5	42.47	8	41.29	40.40	-3	9,872	-0.03%
2021/11/01	10	41.90	7	42.18	42.40	3	9,574	0.03%
2021/10/29	1	40.40	1	40.84	40.35	0	9,222	0.00%
2021/10/28	1	39.80	1.1	40.23	40.15	-0.1	9,320	0.00%
2021/10/27	15	39.20	2	38.90	39.60	13	9,083	0.14%
2021/10/26	1	38.60	0	0.00	38.65	1	9,218	0.01%
2021/10/25	7	38.77	1	38.65	38.55	6	9,381	0.06%
2021/10/22	1	37.80	5	38.54	38.75	-4	9,785	-0.04%
2021/10/21	10	38.45	4	38.65	37.60	6	10,483	0.06%
2021/10/20	13	38.27	23	38.80	38.70	-10	10,465	-0.10%
2021/10/19	0	0.00	2	37.80	37.85	-2	10,656	-0.02%
2021/10/18	1	36.92	1	37.35	37.05	0	10,778	0.00%
2021/10/15	25	37.35	7	37.45	37.15	18	11,089	0.16%
2021/10/14	3	36.03	1	36.65	36.05	2	11,338	0.02%
2021/10/13	3	36.47	0	0.00	36.05	3	11,732	0.03%
2021/10/12	2	36.75	1	37.40	37.10	1	12,069	0.01%
2021/10/08	2	37.60	0	0.00	37.60	2	13,040	0.02%
2021/10/07	0	0.00	1	37.20	37.05	-1	14,988	-0.01%
2021/10/04	0	0.00	1	35.95	35.70	-1	18,027	-0.01%
2021/09/30	0	0.00	7	36.95	37.30	-7	18,795	-0.04%
2021/09/29	3	36.65	0	0.00	36.30	3	19,035	0.02%
2021/09/28	1	37.55	1	38.55	37.60	0	19,216	0.00%
2021/09/27	3	38.10	1	38.35	38.20	2	19,269	0.01%
2021/09/24	1	38.40	1	38.35	38.45	0	19,406	0.00%
2021/09/23	6	37.44	1	38.35	37.70	5	19,386	0.03%
2021/09/17	0	0.00	12	38.07	38.50	-12	19,355	-0.06%
2021/09/16	1	37.05	12	37.49	37.55	-11	19,464	-0.06%
2021/09/15	11.1	37.51	1	37.75	37.20	10.1	19,804	0.05%
2021/09/14	1	38.60	2	38.60	38.35	-1	20,330	0.00%
2021/09/13	20	38.56	0	0.00	38.25	20	20,398	0.10%
2021/09/10	0	0.00	1	39.35	39.35	-1	20,461	0.00%
2021/09/09	4	38.93	2	39.58	38.95	2	20,679	0.01%
2021/09/08	1	38.52	3	39.18	38.25	-2	20,966	-0.01%
2021/09/07	2	39.45	1	40.10	39.10	1	21,266	0.00%
2021/09/03	0	40.30	0	0.00	40.65	0	21,312	0.00%
2021/09/01	0	0.00	3	40.98	41.00	-3	21,357	-0.01%
2021/08/30	11	41.73	3	41.60	40.70	8	21,312	0.04%
2021/08/26	0	0.00	10	40.60	40.25	-10	21,064	-0.05%
2021/08/24	2	41.18	2	40.85	40.40	0	21,209	0.00%
2021/08/23	0	0.00	0	40.25	40.35	0	21,053	0.00%
2021/08/20	7	38.57	0	0.00	38.65	7	21,040	0.03%
2021/08/17	2	39.28	0	0.00	38.55	2	21,189	0.01%
2021/08/16	2	39.45	4	38.89	38.95	-2	21,197	-0.01%
2021/08/13	2	39.00	0	0.00	38.65	2	21,055	0.01%
2021/08/12	3	40.82	0	0.00	40.65	3	20,844	0.01%
2021/08/11	2.1	41.38	119	40.86	40.75	-117	20,838	-0.56%	大賣/鉅額交易
2021/08/10	6.1	41.42	0	0.00	41.20	6.1	20,749	0.03%
2021/08/06	1	43.80	0	0.00	43.65	1	20,597	0.00%
2021/08/05	0	0.00	0.2	42.70	42.20	-0.2	20,379	0.00%
2021/08/04	5.1	41.55	13	41.94	42.20	-8	20,574	-0.04%
2021/08/03	2.1	41.53	0	0.00	42.20	2.1	20,494	0.01%
2021/08/02	1	42.70	0	0.00	42.70	1	20,214	0.00%
2021/07/30	8	43.42	0	0.00	42.80	8	20,256	0.04%
2021/07/29	5	45.00	0	0.00	44.50	5	20,281	0.02%
2021/07/28	4.1	42.98	2.1	44.46	44.75	2	20,369	0.01%
2021/07/27	22	45.98	4.1	46.49	46.10	17.9	20,172	0.09%
2021/07/26	2	44.23	11	44.45	44.70	-9	19,599	-0.05%
2021/07/23	5	44.54	4.5	44.07	44.30	0.5	19,708	0.00%
2021/07/22	2	44.80	4.1	44.62	44.60	-2.1	19,745	-0.01%
2021/07/21	19.1	44.87	13.1	43.83	43.70	6	19,601	0.03%
2021/07/20	2.6	44.99	0	0.00	44.50	2.6	19,341	0.01%
2021/07/19	4.1	45.96	10	46.40	45.80	-6	19,070	-0.03%
2021/07/16	20	46.31	19	46.58	46.55	1	18,811	0.01%
2021/07/15	37	46.36	52	46.76	46.30	-15	18,528	-0.08%
2021/07/14	51	46.69	53.1	46.76	45.75	-2.1	17,675	-0.01%
2021/07/13	50	45.58	35	45.78	45.95	15	15,747	0.10%
2021/07/12	11	43.27	24	43.26	43.10	-13	13,343	-0.10%
2021/07/09	46	42.66	55	42.85	42.80	-9	13,083	-0.07%
2021/07/08	39	42.01	0.3	43.00	43.00	38.7	12,931	0.30%
2021/07/07	4.1	42.54	7	42.42	42.30	-3	12,486	-0.02%
2021/07/06	3	42.87	0	0.00	42.65	3	12,380	0.02%
2021/07/05	5.1	43.66	8	43.46	43.30	-3	12,494	-0.02%
2021/07/02	0.1	42.70	0	0.00	42.70	0.1	12,707	0.00%
2021/07/01	1	42.10	6	42.28	42.10	-5	12,888	-0.04%
2021/06/29	6	42.15	8	41.91	41.80	-2	12,819	-0.02%
2021/06/28	1	41.80	6	42.10	42.15	-5	12,915	-0.04%
2021/06/25	1	42.25	6	42.14	42.00	-5	12,959	-0.04%
2021/06/24	15	42.86	1	42.25	42.25	14	12,962	0.11%
2021/06/23	2	42.75	5	43.02	43.40	-3	12,804	-0.02%
2021/06/22	0	0.00	20	40.16	40.20	-20	12,204	-0.16%
2021/06/21	5	39.57	1	40.20	39.40	4	12,196	0.03%
2021/06/18	2	41.15	4	41.08	40.55	-2	12,106	-0.02%
2021/06/17	16	41.21	14	41.19	41.00	2	11,999	0.02%
2021/06/16	14	40.97	5	40.41	41.05	9	11,813	0.08%
2021/06/11	0	0.00	1	38.85	38.80	-1	11,685	-0.01%
2021/06/04	0	0.00	4	38.75	38.80	-4	12,263	-0.03%
2021/06/03	0	0.00	1	39.00	38.90	-1	12,386	-0.01%
2021/06/02	5	39.20	0	0.00	38.75	5	12,440	0.04%
2021/06/01	2	39.78	1	39.70	39.45	1	12,471	0.01%
2021/05/28	1	38.35	3	38.25	38.30	-2	12,391	-0.02%
2021/05/27	0	0.00	1	37.70	37.50	-1	12,357	-0.01%
2021/05/26	0	0.00	1	37.10	37.20	-1	12,288	-0.01%
2021/05/25	0	0.00	15	36.42	36.70	-15	12,263	-0.12%
2021/05/24	0	35.95	4	35.40	35.40	-4	12,192	-0.03%
2021/05/21	26	35.10	0	0.00	35.00	26	12,207	0.21%
2021/05/19	1	35.25	0	0.00	35.20	1	12,407	0.01%
2021/05/18	17	34.30	2	34.93	35.60	15	12,440	0.12%
2021/05/17	0	0.00	6	33.58	33.25	-6	12,492	-0.05%
2021/05/14	2	34.80	0	0.00	34.70	2	12,504	0.02%
2021/05/13	7	34.09	13	34.10	34.70	-6	12,415	-0.05%
2021/05/12	9.2	35.52	14	34.63	33.60	-4.8	12,209	-0.04%
2021/05/11	9.4	37.28	2	37.90	36.40	7.4	11,932	0.06%
2021/05/10	7	39.24	0	0.00	38.85	7	11,839	0.06%
2021/05/07	0	0.00	18	38.81	39.65	-18	11,902	-0.15%
2021/05/06	15	38.22	14	38.16	37.60	1	11,827	0.01%
2021/05/05	18	39.41	5	39.52	38.70	13	11,586	0.11%
2021/05/04	2	39.95	53	39.78	40.00	-51	11,588	-0.44%
2021/05/03	1	41.85	5	42.15	41.80	-4	11,775	-0.03%
2021/04/29	10	43.47	13	43.54	43.35	-3	11,697	-0.03%
2021/04/28	2	43.73	62.1	43.17	43.75	-60.1	11,604	-0.52%
2021/04/27	0	0.00	1	42.80	42.50	-1	11,475	-0.01%
2021/04/26	0	0.00	3	42.45	42.45	-3	11,519	-0.03%
2021/04/22	5	42.54	0	0.00	42.00	5	12,120	0.04%
2021/04/21	2	42.88	1	43.00	42.75	1	12,731	0.01%
2021/04/20	6	42.98	6	43.37	43.20	0	12,849	0.00%
2021/04/19	5	42.70	1	42.80	42.75	4	12,869	0.03%
2021/04/16	0.1	42.70	0	0.00	42.50	0.1	12,819	0.00%
2021/04/14	6	42.21	43	41.75	42.10	-37	13,048	-0.28%
2021/04/13	6	43.07	5.1	42.98	42.75	0.9	13,219	0.01%
2021/04/12	8	43.34	0	0.00	43.30	8	13,260	0.06%
2021/04/09	8.1	44.08	2.1	44.00	43.80	6	13,368	0.04%
2021/04/08	5.1	44.89	1	45.10	45.25	4.1	13,092	0.03%
2021/04/07	32	43.35	10	43.47	44.50	22	12,668	0.17%
2021/04/06	0	0.00	6	42.95	42.90	-6	12,494	-0.05%
2021/04/01	23	42.75	2	42.95	42.70	21	12,548	0.17%
2021/03/31	2	42.90	4	42.80	42.90	-2	12,519	-0.02%
2021/03/30	6	43.14	0	0.00	43.15	6	12,456	0.05%
2021/03/29	9	43.70	0	0.00	43.50	9	12,466	0.07%
2021/03/26	1	43.60	2	43.60	43.55	-1	12,456	-0.01%
2021/03/25	1	42.90	0	0.00	42.90	1	12,374	0.01%
2021/03/24	0	0.00	1	43.00	42.80	-1	12,387	-0.01%
2021/03/22	0	0.00	1	42.95	42.95	-1	12,656	-0.01%
2021/03/18	0	0.00	2	43.08	43.15	-2	12,934	-0.02%
2021/03/17	7	42.61	3	43.05	42.25	4	13,209	0.03%
2021/03/16	1	42.65	0	0.00	42.60	1	13,565	0.01%
2021/03/15	12	42.81	2	42.75	42.75	10	13,882	0.07%
2021/03/11	2	42.30	0	0.00	42.30	2	14,223	0.01%
2021/03/10	1	42.15	0	0.00	42.15	1	14,546	0.01%
2021/03/09	0	0.00	3	42.00	42.25	-3	14,756	-0.02%
2021/03/08	2	42.58	1	42.85	42.40	1	14,970	0.01%
2021/02/25	1	44.10	0	0.00	44.30	1	17,426	0.01%
2021/02/24	1	44.55	0	0.00	44.05	1	17,573	0.01%
2021/02/23	0	0.00	2	44.93	44.75	-2	17,586	-0.01%
2021/02/22	0	0.00	1	45.10	45.00	-1	17,692	-0.01%
2021/02/17	0	0.00	1	43.85	43.85	-1	17,898	-0.01%
2021/02/05	150	43.45	1	43.60	43.40	149	17,998	0.83%	大買/鉅額交易
2021/02/02	3	42.03	0	0.00	42.00	3	18,874	0.02%
2021/01/29	6	42.90	0	0.00	42.45	6	19,199	0.03%
2021/01/27	0	0.00	1	43.75	43.80	-1	19,271	-0.01%
2021/01/26	1	45.30	0	0.00	43.75	1	19,254	0.01%
2021/01/25	4	44.94	0	0.00	44.95	4	19,103	0.02%
2021/01/22	1	43.75	0	0.00	44.15	1	18,774	0.01%
2021/01/21	1	42.95	2	42.78	42.70	-1	18,754	-0.01%
2021/01/20	4	43.11	0	0.00	42.65	4	18,800	0.02%
2021/01/19	10	44.30	0	0.00	43.75	10	18,607	0.05%
2021/01/18	3	43.97	3	43.70	44.15	0	18,593	0.00%
2021/01/15	6	45.58	6	45.93	44.80	0	18,601	0.00%
2021/01/14	8	46.44	11	46.88	46.70	-3	18,293	-0.02%
2021/01/13	2	44.40	3	44.97	44.90	-1	17,949	-0.01%
2021/01/12	1	44.25	0	0.00	43.85	1	18,092	0.01%
2021/01/11	2	44.73	0	0.00	44.90	2	18,612	0.01%
2021/01/08	1	44.55	2	44.88	44.75	-1	18,733	-0.01%
2021/01/06	34	45.27	26	44.65	44.50	8	18,624	0.04%
2021/01/05	2	45.05	1	45.05	44.95	1	18,417	0.01%
2021/01/04	2	44.20	2	43.98	44.60	0	18,456	0.00%
2020/12/31	0	0.00	8	43.90	43.50	-8	18,705	-0.04%
2020/12/30	0	0.00	2	43.35	43.50	-2	18,822	-0.01%
2020/12/29	8	43.22	0	0.00	43.15	8	19,498	0.04%
2020/12/25	2	43.75	0	0.00	43.75	2	19,983	0.01%
2020/12/24	1	43.90	0	0.00	43.75	1	20,069	0.00%
2020/12/22	0	0.00	2	43.70	43.15	-2	20,428	-0.01%
2020/12/21	1	43.90	6	44.00	43.90	-5	20,608	-0.02%
2020/12/18	0	0.00	1	44.65	44.15	-1	20,573	0.00%
2020/12/17	5	44.70	5	44.40	44.50	0	20,678	0.00%
2020/12/16	2	44.15	0	0.00	44.40	2	20,705	0.01%
2020/12/15	5	43.35	0	0.00	43.35	5	20,614	0.02%
2020/12/14	10	44.45	2	44.35	44.15	8	20,435	0.04%
2020/12/11	8	44.26	5	45.75	44.35	3	20,484	0.01%
2020/12/10	1	45.80	15	46.43	45.50	-14	20,316	-0.07%
2020/12/09	0	0.00	16.1	47.22	47.20	-16.1	20,238	-0.08%
2020/12/08	2	47.45	1	47.55	47.85	1	20,205	0.00%
2020/12/07	1	47.75	1	47.70	47.35	0	20,647	0.00%
2020/12/04	11	46.85	1	46.75	47.20	10	20,442	0.05%
2020/12/03	0	0.00	6	47.50	47.60	-6	20,121	-0.03%
2020/12/02	2	47.65	3	47.35	47.45	-1	20,090	0.00%
2020/12/01	1	47.90	10	48.47	48.20	-9	19,979	-0.05%
2020/11/30	29	48.49	13	49.14	48.05	16	19,938	0.08%
2020/11/27	50	47.55	51	47.85	48.40	-1	19,702	-0.01%
2020/11/26	0	0.00	3	47.13	47.45	-3	19,443	-0.02%
2020/11/25	2	46.83	8	46.80	45.75	-6	19,207	-0.03%
2020/11/24	6	47.47	20	47.95	46.85	-14	19,061	-0.07%
2020/11/23	20	47.45	1	47.10	46.75	19	18,805	0.10%
2020/11/19	0	0.00	227	46.95	46.50	-227	19,129	-1.19%	大賣/鉅額交易
2020/11/18	1	46.35	6	46.60	46.35	-5	19,335	-0.03%
2020/11/17	51	47.30	21	46.94	46.65	30	19,912	0.15%
2020/11/16	3	46.80	0	0.00	46.80	3	20,442	0.01%
2020/11/13	5	46.40	9	46.54	46.70	-4	20,731	-0.02%
2020/11/12	86	47.19	76	47.43	46.90	10	20,835	0.05%
2020/11/11	5	45.85	10	45.68	45.85	-5	20,461	-0.02%
2020/11/10	3	44.70	5	45.30	44.90	-2	20,732	-0.01%
2020/11/09	54	45.72	36	45.33	45.25	18	21,800	0.08%
2020/11/06	0	0.00	3	46.00	45.30	-3	22,576	-0.01%
2020/11/03	3	44.00	0	0.00	43.75	3	24,687	0.01%
2020/11/02	0	0.00	1	43.00	43.25	-1	25,601	0.00%
2020/10/30	2	44.25	7	44.23	43.55	-5	27,081	-0.02%
2020/10/29	0	0.00	6	43.94	44.55	-6	27,382	-0.02%
2020/10/28	1	44.90	4	44.50	44.55	-3	27,423	-0.01%
2020/10/27	16	45.85	5	45.41	45.60	11	27,518	0.04%
2020/10/26	0	0.00	7	46.21	45.70	-7	27,982	-0.03%
2020/10/23	3	46.87	4	46.68	46.45	-1	28,080	0.00%
2020/10/22	5	46.60	1	46.80	47.00	4	28,204	0.01%
2020/10/21	5	46.82	3	47.35	46.35	2	28,313	0.01%
2020/10/20	5	46.47	2	47.05	46.25	3	28,481	0.01%
2020/10/19	3	46.95	10	46.67	46.80	-7	28,705	-0.02%
2020/10/16	1	45.00	7	44.94	43.60	-6	28,456	-0.02%
2020/10/15	2	45.35	4	45.15	45.10	-2	29,164	-0.01%
2020/10/14	0	0.00	6	45.40	45.05	-6	29,634	-0.02%
2020/10/13	9	45.37	0	0.00	45.70	9	29,856	0.03%
2020/10/12	0	0.00	3	46.05	45.30	-3	30,054	-0.01%
2020/10/08	13	46.21	11	46.34	46.30	2	30,053	0.01%
2020/10/07	1	44.95	5	44.30	44.90	-4	29,831	-0.01%
2020/10/06	18	43.91	19	43.94	45.00	-1	29,996	0.00%
2020/10/05	12	42.35	5	42.64	42.90	7	29,823	0.02%
2020/09/30	5	40.50	1	40.45	40.75	4	29,671	0.01%
2020/09/29	1	41.75	0	0.00	41.55	1	29,783	0.00%
2020/09/28	5	41.70	67	41.69	41.85	-62	30,098	-0.21%
2020/09/25	21	41.55	2	42.78	41.15	19	30,399	0.06%
2020/09/24	7	43.61	0	0.00	43.05	7	30,492	0.02%
2020/09/23	0	0.00	5	45.40	45.00	-5	30,640	-0.02%
2020/09/22	2	45.90	3	46.15	45.70	-1	30,888	0.00%
2020/09/21	0	0.00	119	47.14	47.25	-119	31,357	-0.38%	大賣/鉅額交易
2020/09/18	0	0.00	9	46.95	46.95	-9	31,337	-0.03%
2020/09/17	1	47.05	0	0.00	47.00	1	31,523	0.00%
2020/09/16	0	0.00	5	47.88	47.05	-5	31,661	-0.02%
2020/09/15	5	47.55	0	0.00	47.50	5	31,599	0.02%
2020/09/14	8.1	47.10	11	48.00	46.60	-2.9	31,791	-0.01%
2020/09/11	1	47.10	1	46.90	47.30	0	32,083	0.00%
2020/09/10	141	46.83	28	47.10	46.25	113	32,395	0.35%	大買/鉅額交易
2020/09/09	4	43.90	0	0.00	45.15	4	31,771	0.01%
2020/09/08	1	44.35	7	44.64	44.05	-6	31,868	-0.02%
2020/09/07	30	45.40	7	45.21	44.40	23	32,136	0.07%
2020/09/04	0	0.00	16	43.63	44.80	-16	32,370	-0.05%
2020/09/02	1	44.95	7	44.95	45.00	-6	32,629	-0.02%
2020/09/01	84	44.94	6	44.84	45.40	78	32,858	0.24%
2020/08/31	1	44.10	0	0.00	43.65	1	32,742	0.00%
2020/08/28	0	0.00	2	43.80	44.30	-2	33,059	-0.01%
2020/08/27	5	43.75	0	0.00	43.80	5	33,321	0.02%
2020/08/26	1	44.10	4	44.29	44.35	-3	33,705	-0.01%
2020/08/25	82	45.11	0	0.00	45.05	82	33,837	0.24%
2020/08/24	0	0.00	7	44.79	45.45	-7	33,911	-0.02%
2020/08/21	30	45.54	1	45.45	45.15	29	34,534	0.08%
2020/08/20	14	46.35	5	45.46	44.05	9	34,238	0.03%
2020/08/19	5	47.90	31	48.73	47.70	-26	33,907	-0.08%
2020/08/18	4	49.31	1	49.60	49.15	3	33,793	0.01%
2020/08/17	1	50.60	0	0.00	50.20	1	33,918	0.00%
2020/08/14	12	50.09	1	49.25	50.50	11	34,313	0.03%
2020/08/13	15	52.66	33.1	50.85	49.25	-18.1	34,217	-0.05%
2020/08/12	130	53.73	111	53.22	53.10	19	33,525	0.06%	大買/大賣/
2020/08/11	8	52.33	52	52.63	52.50	-44	33,359	-0.13%
2020/08/10	17	51.62	4	52.65	51.00	13	33,122	0.04%
2020/08/07	35.1	52.96	38	53.73	52.80	-3	32,895	-0.01%
2020/08/06	33	52.66	25	53.59	53.40	8	32,555	0.02%
2020/08/05	6	52.43	17	52.45	52.50	-11	32,338	-0.03%
2020/08/04	4	49.10	3	49.45	49.55	1	31,486	0.00%
2020/08/03	5	48.55	0	0.00	48.50	5	31,569	0.02%
2020/07/31	6	48.58	5	48.48	48.50	1	32,031	0.00%
2020/07/30	10	48.73	1	49.00	49.25	9	32,010	0.03%
2020/07/29	4	47.00	0	0.00	47.25	4	31,895	0.01%
2020/07/28	7	47.73	13	47.26	46.90	-6	32,192	-0.02%
2020/07/27	3	47.65	11	47.70	47.55	-8	32,879	-0.02%
2020/07/24	3	48.48	4	48.93	48.40	-1	33,427	0.00%
2020/07/23	3	50.20	3	50.40	50.30	0	33,217	0.00%
2020/07/22	4	49.56	51	49.63	49.45	-47	33,065	-0.14%
2020/07/21	5	49.56	6	49.78	49.00	-1	33,126	0.00%
2020/07/20	1	46.90	13	47.35	48.40	-12	32,756	-0.04%
2020/07/17	96	45.89	0	0.00	45.85	96	32,592	0.29%
2020/07/16	8	45.26	5	45.69	45.45	3	33,170	0.01%
2020/07/15	0	0.00	47	45.41	44.55	-47	33,437	-0.14%
2020/07/14	3	46.02	5	45.90	45.50	-2	33,917	-0.01%
2020/07/13	16	44.83	2	44.75	45.40	14	33,967	0.04%
2020/07/10	6	46.48	2	46.78	45.15	4	34,161	0.01%
2020/07/09	2	48.95	1	48.85	49.00	1	34,187	0.00%
2020/07/08	1.1	49.62	5	49.70	49.80	-3.9	34,151	-0.01%
2020/07/07	1	49.05	3	49.12	49.35	-2	34,128	-0.01%
2020/07/06	7	49.61	7.3	49.88	50.00	-0.3	34,344	0.00%
2020/07/03	5	48.70	7	48.54	48.50	-2	34,444	-0.01%
2020/07/02	2	47.55	2	47.65	48.00	0	34,802	0.00%
2020/07/01	8	47.48	2	47.50	47.20	6	34,772	0.02%
2020/06/30	2	47.65	9	48.10	47.70	-7	34,841	-0.02%
2020/06/29	6	46.63	0	0.00	46.70	6	34,695	0.02%
2020/06/24	3	46.73	162	46.31	47.10	-159	34,962	-0.45%	大賣/鉅額交易
2020/06/23	2	46.20	20	46.41	46.00	-18	35,446	-0.05%
2020/06/22	8	46.66	70	46.64	46.60	-62	36,010	-0.17%
2020/06/19	10	47.53	4	47.15	47.45	6	36,293	0.02%
2020/06/18	1	47.00	32	47.22	47.85	-31	36,159	-0.09%
2020/06/17	4	46.13	6	45.88	46.05	-2	35,660	-0.01%
2020/06/15	6	43.99	1	43.70	43.70	5	35,849	0.01%
2020/06/12	13	44.34	0	0.00	45.00	13	36,083	0.04%
2020/06/11	1	44.65	6	45.28	44.50	-5	36,124	-0.01%
2020/06/10	1	46.20	0	0.00	46.00	1	36,030	0.00%
2020/06/09	30	45.05	2	45.53	45.60	28	36,039	0.08%
2020/06/08	26	45.41	3	45.10	45.25	23	36,199	0.06%
2020/06/04	23	45.22	152	44.89	44.60	-129	36,091	-0.36%	大賣/鉅額交易
2020/06/03	153	44.20	2	44.20	44.05	151	35,916	0.42%	大買/鉅額交易
2020/06/02	84	43.44	0	0.00	43.20	84	35,702	0.24%
2020/06/01	1	43.30	1	43.05	43.20	0	35,377	0.00%
2020/05/29	1	42.00	0	0.00	42.00	1	35,022	0.00%
2020/05/28	1	42.30	0	0.00	42.10	1	34,916	0.00%
2020/05/27	1	40.95	26	40.62	40.95	-25	34,122	-0.07%
2020/05/26	0	0.00	10	40.45	40.15	-10	34,051	-0.03%
2020/05/25	1	40.25	0	0.00	40.15	1	33,907	0.00%
2020/05/22	7	39.69	0	0.00	39.60	7	33,612	0.02%
2020/05/21	3	40.72	2	39.95	41.30	1	33,201	0.00%
2020/05/20	25	39.09	50	39.07	39.15	-25	32,618	-0.08%
2020/05/19	6	39.32	3	39.45	39.30	3	32,530	0.01%
2020/05/18	13	39.73	7	39.54	38.85	6	31,990	0.02%
2020/05/15	5	42.19	15	42.05	42.00	-10	31,299	-0.03%
2020/05/14	4	42.94	5	42.54	41.95	-1	30,723	0.00%
2020/05/13	5	43.93	6	43.89	44.10	-1	30,202	0.00%
2020/05/12	19	43.84	4	44.00	44.25	15	30,079	0.05%
2020/05/11	0	0.00	65	43.54	43.00	-65	29,914	-0.22%
2020/05/08	4	41.69	5	41.79	41.55	-1	29,380	0.00%
2020/05/07	1	41.00	10	40.77	41.00	-9	29,258	-0.03%
2020/05/06	2	39.33	6	39.83	39.25	-4	28,739	-0.01%
2020/05/05	3	39.37	44	39.42	39.10	-41	28,655	-0.14%
2020/05/04	26	39.60	3	39.47	39.50	23	28,432	0.08%
2020/04/30	40	39.38	3	39.32	39.95	37	28,255	0.13%
2020/04/29	50	37.45	50	37.75	37.55	0	27,612	0.00%
2020/04/28	6	36.61	31	36.54	36.45	-25	27,050	-0.09%
2020/04/27	1	36.25	0	0.00	36.65	1	26,985	0.00%
2020/04/24	1	35.00	64	35.28	35.45	-63	26,688	-0.24%
2020/04/23	17	36.02	61	36.09	35.35	-44	26,299	-0.17%
2020/04/22	7	35.26	2	35.03	35.70	5	25,993	0.02%
2020/04/21	73	37.15	7	36.68	35.70	66	25,836	0.26%
2020/04/20	1	36.20	0	0.00	36.75	1	25,133	0.00%
2020/04/17	1	36.10	2	36.00	35.40	-1	24,815	0.00%
2020/04/16	43	34.93	0	0.00	34.70	43	24,354	0.18%
2020/04/15	83	35.13	7	35.50	34.50	76	24,732	0.31%
2020/04/14	3	34.93	111	34.58	34.90	-108	24,488	-0.44%	大賣/鉅額交易
2020/04/13	5	33.63	0	0.00	33.60	5	24,494	0.02%
2020/04/10	106	34.00	5	34.16	34.20	101	24,821	0.41%	大買/鉅額交易
2020/04/09	9	34.84	3	34.97	34.00	6	25,514	0.02%
2020/04/08	2	35.23	1	35.20	35.20	1	25,418	0.00%
2020/04/07	91	34.73	8	34.65	34.70	83	24,919	0.33%
2020/04/06	2	32.45	0	0.00	32.65	2	24,255	0.01%
2020/04/01	1	31.75	0	0.00	31.75	1	23,929	0.00%
2020/03/31	1	31.40	0	0.00	31.25	1	23,832	0.00%
2020/03/30	11	30.83	5	29.97	31.10	6	23,473	0.03%
2020/03/27	78	31.81	2	32.15	30.80	76	23,145	0.33%
2020/03/26	48	31.25	255	29.67	31.30	-207	22,533	-0.92%	大賣/鉅額交易
2020/03/25	1	28.35	2	28.90	29.40	-1	21,867	0.00%
2020/03/24	50	26.49	50	26.06	26.75	0	21,608	0.00%
2020/03/23	46	24.67	45	24.68	24.50	1	21,739	0.00%
2020/03/20	5	25.79	0	0.00	25.85	5	21,736	0.02%
2020/03/19	1	23.50	0	0.00	23.50	1	21,555	0.00%
2020/03/17	2	28.85	2	28.20	27.70	0	21,544	0.00%
2020/03/16	5	30.60	0	0.00	29.70	5	21,262	0.02%
2020/03/13	250	31.38	0	0.00	32.05	250	21,042	1.19%	大買/鉅額交易
2020/03/12	1	35.20	11	37.10	34.75	-10	20,873	-0.05%
2020/03/09	1	39.50	1	39.85	38.90	0	20,550	0.00%
2020/03/06	9	41.23	0	0.00	41.15	9	20,496	0.04%
2020/03/05	7	40.64	3	40.98	40.60	4	20,648	0.02%
2020/03/04	51	39.15	1	39.40	39.40	50	20,493	0.24%
2020/03/03	4	40.19	2	40.53	39.70	2	20,513	0.01%
2020/03/02	5	38.71	123	38.88	39.00	-118	20,483	-0.58%	大賣/鉅額交易
2020/02/27	3	39.30	118	39.17	39.00	-115	20,539	-0.56%	大賣/鉅額交易
2020/02/26	11	43.07	11	43.41	41.35	0	20,352	0.00%
2020/02/25	4	43.00	4	43.28	43.45	0	20,386	0.00%
2020/02/24	2	43.05	2	43.65	43.65	0	20,577	0.00%
2020/02/21	3	43.65	10	43.98	43.75	-7	20,871	-0.03%
2020/02/20	3	43.85	5	43.71	44.05	-2	21,172	-0.01%
2020/02/19	6	43.10	4	43.48	42.85	2	21,259	0.01%
2020/02/18	7	43.24	14	43.38	43.10	-7	21,748	-0.03%
2020/02/17	3	42.88	4	43.31	43.25	-1	22,448	0.00%
2020/02/14	7	43.46	3	43.85	43.10	4	23,240	0.02%
2020/02/13	4	43.75	2	43.75	43.20	2	24,558	0.01%
2020/02/12	5	43.96	10	44.03	44.60	-5	25,914	-0.02%
2020/02/11	0	0.00	4.1	41.32	41.85	-4.1	25,711	-0.02%
2020/02/10	3	39.47	2	39.40	39.75	1	25,801	0.00%
2020/02/07	4	41.38	1	41.30	41.05	3	25,899	0.01%
2020/02/06	3	41.82	4	42.01	42.25	-1	26,299	0.00%
2020/02/05	2	40.78	2	41.10	41.20	0	26,896	0.00%
2020/02/04	4	41.55	4	41.53	41.30	0	27,189	0.00%
2020/02/03	10	39.02	14	39.70	40.00	-4	27,672	-0.01%
2020/01/31	4	40.58	14	40.58	40.90	-10	28,052	-0.04%
2020/01/30	12	43.25	3	43.73	41.85	9	28,072	0.03%
2020/01/20	3	46.30	9	46.36	46.45	-6	28,233	-0.02%
2020/01/17	3	45.72	2	46.00	45.45	1	28,649	0.00%
2020/01/16	2	45.63	2	45.85	45.55	0	28,846	0.00%
2020/01/14	757	46.76	0	0.00	46.80	757	29,176	2.59%	大買/鉅額交易
2020/01/13	21	46.10	3	46.10	46.35	18	29,078	0.06%
2020/01/10	0	0.00	2	45.38	45.65	-2	29,337	-0.01%
2020/01/09	4	45.06	26	44.91	45.20	-22	29,326	-0.08%
2020/01/08	95	43.01	56	43.39	43.40	39	29,063	0.13%
2020/01/07	28	42.66	46	43.03	43.20	-18	29,218	-0.06%
2020/01/06	4	42.04	20	42.34	41.65	-16	29,767	-0.05%
2020/01/03	29	44.37	22	45.02	43.85	7	29,727	0.02%
2020/01/02	25	46.86	3	46.37	47.00	22	29,685	0.07%
2019/12/31	0	0.00	2	45.23	45.10	-2	29,739	-0.01%
2019/12/30	61	45.00	0	0.00	44.90	61	30,178	0.20%
2019/12/27	1	45.05	2	45.40	45.40	-1	30,544	0.00%
2019/12/26	6	45.77	2	46.00	45.15	4	31,259	0.01%
2019/12/25	4	46.18	6	46.45	46.40	-2	31,405	-0.01%
2019/12/24	7	46.21	9	46.41	46.25	-2	31,752	-0.01%
2019/12/23	13	46.11	4	46.56	45.90	9	31,981	0.03%
2019/12/20	0	0.00	6	46.55	46.80	-6	32,123	-0.02%
2019/12/19	63	46.36	5	46.41	45.90	58	32,661	0.18%
2019/12/18	8	46.59	0	0.00	46.00	8	33,134	0.02%
2019/12/17	79	47.94	3	47.98	47.90	76	33,154	0.23%
2019/12/16	0	0.00	10	46.68	47.90	-10	33,259	-0.03%
2019/12/13	18	47.12	2	47.40	45.80	16	33,304	0.05%
2019/12/12	1	48.00	7	48.41	48.75	-6	33,254	-0.02%
2019/12/11	8	47.74	3	47.87	47.70	5	33,557	0.01%
2019/12/10	2	47.65	4	48.18	48.30	-2	33,920	-0.01%
2019/12/09	9	48.01	5	48.50	47.75	4	34,326	0.01%
2019/12/06	6	48.21	195	48.07	47.45	-189	34,645	-0.55%	大賣/鉅額交易
2019/12/05	4	47.88	11	47.84	47.95	-7	35,780	-0.02%
2019/12/04	8	47.20	0	0.00	46.90	8	37,666	0.02%
2019/12/03	9	48.92	2	49.05	48.45	7	39,329	0.02%
2019/12/02	0	0.00	8	48.17	49.90	-8	39,620	-0.02%
2019/11/29	0	0.00	20	48.83	48.95	-20	39,645	-0.05%
2019/11/28	2	49.58	0	0.00	49.40	2	39,863	0.01%
2019/11/27	15	50.75	1	50.30	50.00	14	41,176	0.03%
2019/11/26	3	50.17	4	50.55	50.50	-1	41,983	0.00%
2019/11/25	4	49.89	7	50.13	49.60	-3	42,057	-0.01%
2019/11/22	22	49.48	7	49.54	49.50	15	42,338	0.04%
2019/11/21	7	49.77	4	49.98	49.50	3	42,736	0.01%
2019/11/20	1	49.90	1	50.60	50.60	0	43,309	0.00%
2019/11/19	10	50.65	2	51.30	50.60	8	45,154	0.02%
2019/11/18	2.1	51.39	22	51.34	51.20	-19.9	45,711	-0.04%
2019/11/15	5	51.66	6	51.58	51.00	-1	45,973	0.00%
2019/11/14	15	51.35	36	51.52	52.20	-21	46,146	-0.05%
2019/11/13	71	50.09	8	50.06	50.90	63	46,986	0.13%
2019/11/12	3	47.77	13	48.52	50.10	-10	47,221	-0.02%
2019/11/11	3	46.43	19	46.89	47.05	-16	46,232	-0.03%
2019/11/08	4	43.56	3	44.07	44.70	1	44,678	0.00%
2019/11/07	4	42.85	2	43.20	43.30	2	44,375	0.00%
2019/11/06	8	44.57	2	45.05	43.90	6	44,263	0.01%
2019/11/05	2	44.90	291	45.05	45.45	-289	43,928	-0.66%	大賣/鉅額交易
2019/11/04	17	44.59	16	44.66	45.00	1	43,667	0.00%
2019/11/01	42	42.97	32	42.76	43.00	10	43,027	0.02%
2019/10/31	14	42.73	11	42.42	42.75	3	42,830	0.01%
2019/10/30	5	40.60	14	41.13	41.80	-9	42,219	-0.02%
2019/10/29	288	41.07	2	41.38	40.75	286	41,778	0.68%	大買/鉅額交易
2019/10/28	2	41.80	38	41.01	41.80	-36	41,663	-0.09%
2019/10/25	7	40.68	5	40.37	40.75	2	41,324	0.00%
2019/10/24	4	41.36	12	41.33	41.50	-8	41,037	-0.02%
2019/10/23	18	41.23	84	41.45	41.85	-66	41,300	-0.16%
2019/10/22	14	41.84	102	41.71	40.95	-88	42,375	-0.21%	大賣/
2019/10/21	3	41.13	6	41.29	41.30	-3	43,052	-0.01%
2019/10/18	1	41.30	24	41.53	41.30	-23	43,326	-0.05%
2019/10/17	10	41.15	40	40.93	40.85	-30	43,947	-0.07%
2019/10/16	12	41.00	2	41.60	41.30	10	44,070	0.02%
2019/10/15	3	41.22	12	41.26	40.75	-9	43,931	-0.02%
2019/10/14	4	41.63	11	40.69	41.20	-7	44,038	-0.02%
2019/10/09	18	38.79	6	38.98	38.60	12	43,419	0.03%
2019/10/08	5	38.49	56	38.63	38.95	-51	43,382	-0.12%
2019/10/07	7	38.43	4	38.64	38.15	3	42,489	0.01%
2019/10/04	70	37.67	22	37.62	37.90	48	41,966	0.11%
2019/10/03	47	37.35	21	37.26	37.70	26	41,536	0.06%
2019/10/02	11	37.21	49	36.98	37.80	-38	41,033	-0.09%
2019/10/01	16	35.41	28	35.59	35.90	-12	40,230	-0.03%
2019/09/27	5	34.77	3	35.18	34.75	2	39,831	0.01%
2019/09/26	57	35.78	4	35.94	35.60	53	39,393	0.13%
2019/09/25	40	36.05	66	36.17	36.10	-26	39,158	-0.07%
2019/09/24	1	36.80	4.2	36.36	35.80	-3.2	39,255	-0.01%
2019/09/23	30	37.53	11	37.90	37.50	19	38,966	0.05%
2019/09/20	11	37.32	90	37.08	36.85	-79	38,463	-0.21%
2019/09/19	5	36.78	20	36.50	36.95	-15	37,999	-0.04%
2019/09/18	0	0.00	7	36.82	36.50	-7	37,726	-0.02%
2019/09/17	19	36.73	25	36.72	36.70	-6	37,174	-0.02%
2019/09/16	23	36.16	23	36.16	36.25	0	37,095	0.00%
2019/09/12	20	36.03	1	35.85	35.85	19	36,562	0.05%
2019/09/11	62	35.67	20	35.43	35.55	42	36,167	0.12%
2019/09/10	12	35.78	43	35.86	35.70	-31	35,595	-0.09%
2019/09/09	14	35.98	81	36.14	35.55	-67	35,065	-0.19%
2019/09/06	8	37.64	227	37.28	37.00	-219	34,262	-0.64%	大賣/鉅額交易
2019/09/05	99	35.45	143	36.15	36.60	-44	32,356	-0.14%	大賣/
2019/09/04	5	33.30	3	32.45	33.30	2	30,454	0.01%
2019/09/03	0	0.00	20	32.30	32.10	-20	30,089	-0.07%
2019/09/02	3	31.83	1	32.00	32.50	2	29,806	0.01%
2019/08/30	282	32.32	4	32.89	32.10	278	29,435	0.94%	大買/鉅額交易
2019/08/29	1	32.00	0	0.00	32.15	1	28,021	0.00%
2019/08/28	2	30.95	0	0.00	30.65	2	27,048	0.01%
2019/08/27	3	31.25	2	31.30	30.80	1	26,720	0.00%
2019/08/26	5	31.40	1	31.45	30.95	4	26,329	0.02%
2019/08/23	12	32.30	4	32.20	32.40	8	25,684	0.03%
2019/08/22	3	31.90	12	32.05	32.80	-9	24,986	-0.04%
2019/08/21	13	29.51	19	29.96	30.60	-6	22,932	-0.03%
2019/08/20	16	29.64	3	29.38	29.10	13	22,112	0.06%
2019/08/19	9	29.86	3	29.92	29.60	6	21,683	0.03%
2019/08/16	0	0.00	42	29.73	29.50	-42	21,065	-0.20%
2019/08/15	0	0.00	7	28.40	28.60	-7	19,576	-0.04%
2019/08/14	4	27.55	6	27.76	27.50	-2	18,507	-0.01%
2019/08/01	1	26.50	0	0.00	26.40	1	18,095	0.01%
2019/07/31	6	26.75	8	26.75	27.00	-2	17,994	-0.01%
2019/07/30	0	0.00	1	26.10	26.20	-1	17,759	-0.01%
2019/07/29	2	26.65	6	26.67	26.50	-4	17,817	-0.02%
2019/07/25	5	27.15	12	26.88	27.05	-7	17,541	-0.04%
2019/07/24	14	26.80	25	27.31	26.35	-11	17,125	-0.06%
2019/07/23	10	28.47	14	28.65	28.20	-4	16,007	-0.02%
2019/07/22	21	28.80	12	28.75	29.00	9	14,988	0.06%
2019/07/19	111	29.57	30	29.88	29.25	81	14,758	0.55%	大買/
2019/07/18	0	0.00	2	28.75	29.05	-2	14,620	-0.01%
2019/07/17	19	28.46	1	28.45	28.70	18	14,531	0.12%
2019/07/16	5	28.28	3	28.47	28.60	2	14,662	0.01%
2019/07/15	1	27.65	2	27.95	28.20	-1	14,314	-0.01%
2019/07/12	0	0.00	3	26.75	27.10	-3	14,129	-0.02%
2019/07/11	0	0.00	16	25.92	25.95	-16	14,174	-0.11%
2019/07/10	10	26.30	0	0.00	26.30	10	14,850	0.07%
2019/07/09	0	0.00	2	26.50	26.20	-2	15,220	-0.01%
2019/07/08	5	26.70	0	0.00	26.40	5	16,078	0.03%
2019/07/05	7	26.69	0	0.00	26.70	7	16,403	0.04%
2019/07/04	2	26.80	0	0.00	26.90	2	16,726	0.01%
2019/07/03	10	26.80	14	26.75	26.65	-4	16,980	-0.02%
2019/07/02	9	26.69	6	26.73	26.65	3	17,478	0.02%
2019/07/01	46	26.60	28	26.53	26.60	18	18,100	0.10%
2019/06/28	68	26.30	53	26.06	26.05	15	18,963	0.08%
2019/06/27	0	0.00	1	25.75	26.00	-1	20,197	0.00%
2019/06/24	1	25.75	0	0.00	25.80	1	20,854	0.00%
2019/06/21	3	25.73	4	26.04	25.95	-1	20,896	0.00%
2019/06/20	10	25.45	10	25.35	25.35	0	20,493	0.00%
2019/06/19	4	25.25	0	0.00	25.25	4	20,503	0.02%
2019/06/18	0	0.00	31	24.90	24.85	-31	20,559	-0.15%
2019/06/14	15	25.40	4	25.00	25.00	11	20,766	0.05%
2019/06/12	2	25.00	3	25.13	25.20	-1	20,296	0.00%
2019/06/11	17	24.58	12	24.83	24.90	5	20,305	0.02%
2019/06/04	0	0.00	1	23.50	23.50	-1	20,139	0.00%
2019/06/03	0	0.00	1	23.20	23.35	-1	20,228	0.00%
2019/05/30	0	0.00	8	22.52	22.80	-8	20,363	-0.04%
2019/05/29	2	22.10	0	0.00	22.05	2	20,338	0.01%
2019/05/28	5	22.72	0	0.00	22.60	5	20,280	0.02%
2019/05/23	3	23.10	8	23.53	23.70	-5	20,268	-0.02%
2019/05/22	4.1	23.59	4	23.94	23.55	0.1	20,365	0.00%
2019/05/21	0	0.00	3	23.20	23.20	-3	20,493	-0.01%
2019/05/20	2.2	23.50	2	23.95	23.50	0.2	21,209	0.00%
2019/05/17	5	23.67	8	24.19	23.75	-3	21,337	-0.01%
2019/05/16	5	23.98	2	24.53	23.65	3	21,310	0.01%
2019/05/15	4	23.94	0	0.00	23.95	4	21,224	0.02%
2019/05/14	3	22.40	21	22.71	23.50	-18	21,291	-0.08%
2019/05/13	3	23.10	4	23.15	23.10	-1	21,387	0.00%
2019/05/10	0	24.10	0	0.00	24.00	0	21,375	0.00%
2019/05/06	4	24.60	0	0.00	24.50	4	21,236	0.02%
2019/04/29	4	25.54	0	0.00	25.90	4	20,870	0.02%
2019/04/26	0.1	25.70	0	0.00	25.70	0.1	20,598	0.00%
2019/04/25	30	26.10	8	26.04	26.10	22	20,614	0.11%
2019/04/24	100	26.65	113	26.25	25.85	-13	20,653	-0.06%	大賣/
2019/04/23	101	27.81	83	27.57	27.55	18	19,663	0.09%	大買/
2019/04/22	1	28.10	9	28.15	28.10	-8	19,327	-0.04%
2019/04/19	23	27.56	20	27.47	27.35	3	18,894	0.02%
2019/04/18	0	0.00	5	27.79	27.00	-5	18,667	-0.03%
2019/04/17	47	27.94	45	27.93	27.50	2	18,384	0.01%
2019/04/16	54	28.44	8	28.44	28.05	46	17,818	0.26%
2019/04/15	3	27.22	15	27.33	27.35	-12	17,098	-0.07%
2019/04/12	60	27.79	38	27.90	27.55	22	16,723	0.13%
2019/04/11	59	26.84	55	26.85	26.80	4	15,825	0.03%
2019/04/10	43	26.65	22	26.90	26.90	21	15,437	0.14%
2019/04/09	6	26.54	5	26.68	26.45	1	15,118	0.01%
2019/04/08	3	27.42	6	27.38	27.05	-3	14,820	-0.02%
2019/04/03	9	26.61	12	26.40	26.60	-3	14,225	-0.02%
2019/04/02	11	26.40	11.6	26.16	26.40	-0.6	13,501	0.00%
2019/04/01	34	25.24	5	25.53	25.30	29	12,231	0.24%
2019/03/29	30	23.12	31	23.76	23.70	-1	10,574	-0.01%
2019/03/27	10	22.60	4	22.65	22.70	6	10,028	0.06%
2019/03/26	2	21.95	0	0.00	21.70	2	10,195	0.02%
2019/03/22	5	22.50	0	0.00	22.35	5	10,200	0.05%
2019/03/21	6	22.68	0	0.00	22.60	6	10,207	0.06%
2019/03/19	3	22.58	0	0.00	22.35	3	10,382	0.03%
2019/03/18	4	22.00	0	0.00	22.15	4	10,457	0.04%
2019/03/07	0	0.00	1	22.65	22.20	-1	11,895	-0.01%
2019/03/06	1	22.90	0	0.00	22.90	1	12,051	0.01%
2019/03/05	2	23.10	0	0.00	22.80	2	12,248	0.02%
2019/02/27	2	22.75	1	22.80	22.70	1	12,217	0.01%
2019/02/25	2	23.13	2	23.03	23.00	0	12,418	0.00%
2019/02/22	3	23.00	4	22.99	23.00	-1	12,358	-0.01%
2019/02/21	3	22.95	2	23.13	23.20	1	12,366	0.01%
2019/02/20	2	22.95	0	0.00	22.95	2	12,650	0.02%
2019/02/19	4	22.60	3	22.57	23.05	1	12,561	0.01%
2019/02/18	1	21.90	1	21.70	21.90	0	11,968	0.00%
2019/02/15	0	0.00	2	21.50	21.55	-2	12,015	-0.02%
2019/02/14	3	21.92	2	22.15	21.50	1	12,021	0.01%
2019/02/13	100	21.75	0	0.00	21.70	100	11,962	0.84%
2019/02/12	11	21.25	31	21.20	21.60	-20	12,446	-0.16%
2019/01/30	0.3	20.60	0	0.00	20.60	0.3	12,660	0.00%
2019/01/28	0	0.00	5	20.95	20.85	-5	13,415	-0.04%
2019/01/25	0	0.00	1	20.70	20.70	-1	13,626	-0.01%
2019/01/24	0	0.00	2	20.45	20.50	-2	13,733	-0.01%
2019/01/17	3	20.85	0	0.00	20.30	3	14,486	0.02%
2019/01/15	0	0.00	2	20.10	20.20	-2	14,360	-0.01%
2019/01/04	0	0.00	11	19.05	19.20	-11	15,783	-0.07%
2018/12/27	2	20.40	0	0.00	20.20	2	16,852	0.01%
2018/12/26	2	20.35	0	0.00	19.90	2	16,926	0.01%
2018/12/24	3	20.70	0	0.00	20.55	3	17,093	0.02%
2018/12/20	3	21.05	10	20.75	20.60	-7	17,722	-0.04%
2018/12/19	0	0.00	26	21.67	21.30	-26	17,714	-0.15%
2018/12/14	0	0.00	22	21.41	21.50	-22	17,781	-0.12%
2018/12/13	22	22.05	1	21.80	21.95	21	17,820	0.12%
2018/12/12	23	21.63	1	21.40	21.60	22	17,689	0.12%
2018/12/11	22	21.46	0	0.00	21.10	22	17,662	0.12%
2018/12/10	12	20.77	5	20.60	20.65	7	17,651	0.04%
2018/12/07	4	21.20	1	20.65	21.20	3	17,651	0.02%
2018/12/06	0	0.00	4	21.68	20.35	-4	17,640	-0.02%
2018/12/04	9	22.38	4	22.45	22.40	5	17,852	0.03%
2018/12/03	6	21.62	3	21.87	22.30	3	17,951	0.02%
2018/11/29	2	20.50	1	20.90	20.00	1	17,294	0.01%
2018/11/28	4	19.95	9	20.23	20.35	-5	17,213	-0.03%
2018/11/27	2	19.48	4	19.65	19.85	-2	17,126	-0.01%
2018/11/23	2	19.05	2	18.90	19.05	0	17,118	0.00%
2018/11/22	0	0.00	10	20.10	19.45	-10	17,050	-0.06%
2018/11/20	3	19.67	0	0.00	19.65	3	16,952	0.02%
2018/11/19	0	0.00	11	20.13	20.10	-11	17,034	-0.06%
2018/11/16	3	19.63	2	19.65	19.20	1	16,955	0.01%
2018/11/15	0	0.00	2	19.40	19.55	-2	16,886	-0.01%
2018/11/14	0	0.00	5	19.11	19.10	-5	16,986	-0.03%
2018/11/13	1	17.90	1	18.10	18.70	0	17,107	0.00%
2018/11/12	2	18.35	1	18.40	18.60	1	17,024	0.01%
2018/11/09	4	18.28	5	18.31	18.30	-1	16,951	-0.01%
2018/11/08	1.3	19.03	1	19.30	19.00	0.3	16,502	0.00%
2018/11/07	22	18.98	14	18.96	18.85	8	16,287	0.05%
2018/11/06	17	19.62	40	19.39	18.75	-23	16,284	-0.14%
2018/11/05	14	20.34	6	20.21	19.90	8	15,950	0.05%
2018/11/02	22	21.04	3	21.27	21.30	19	15,614	0.12%
2018/11/01	11	20.13	2	20.10	20.30	9	15,470	0.06%
2018/10/31	11	19.50	51	19.69	19.80	-40	15,696	-0.25%
2018/10/30	5	19.36	0	0.00	19.15	5	15,858	0.03%
2018/10/29	0	0.00	1	18.70	18.95	-1	16,107	-0.01%
2018/10/26	4	18.56	4	18.66	18.35	0	16,437	0.00%
2018/10/25	9	18.43	2	18.65	18.25	7	16,927	0.04%
2018/10/24	4	19.83	1	20.00	19.75	3	16,924	0.02%
2018/10/23	1	20.35	0	0.00	20.10	1	16,963	0.01%
2018/10/22	8	20.54	1	20.60	20.80	7	17,118	0.04%
2018/10/19	11	20.35	1	20.20	20.45	10	17,055	0.06%
2018/10/18	0	0.00	4	20.83	20.95	-4	17,019	-0.02%
2018/10/17	4	20.91	23	21.40	20.35	-19	16,837	-0.11%
2018/10/16	1	21.10	11	21.08	21.20	-10	16,856	-0.06%
2018/10/15	12	20.69	31	19.91	20.75	-19	16,972	-0.11%
2018/10/12	30	19.88	0	0.00	20.10	30	16,971	0.18%
2018/10/11	2	19.35	0	0.00	19.35	2	17,020	0.01%
2018/10/09	9	21.97	0	0.00	21.50	9	17,107	0.05%
2018/10/08	17	21.75	0	0.00	21.65	17	17,213	0.10%
2018/10/05	504	21.75	3	21.35	21.40	501	17,064	2.94%	大買/鉅額交易
2018/10/04	0	0.00	3	23.65	23.45	-3	16,604	-0.02%
2018/10/03	5	23.75	10	24.25	23.70	-5	16,650	-0.03%
2018/10/02	15	24.37	20	24.20	24.50	-5	16,732	-0.03%
2018/10/01	15	24.53	0	0.00	24.40	15	16,847	0.09%
2018/09/28	0	0.00	10	24.75	24.10	-10	16,892	-0.06%
2018/09/27	16	25.02	0	0.00	24.65	16	16,787	0.10%
2018/09/26	0	0.00	5	24.45	24.55	-5	16,534	-0.03%
2018/09/25	1	24.75	5	24.75	24.70	-4	16,640	-0.02%
2018/09/21	5	23.48	1	23.85	24.10	4	16,420	0.02%
2018/09/20	10	23.45	0	0.00	23.25	10	16,399	0.06%
2018/09/19	4	24.21	0	0.00	23.65	4	16,559	0.02%
2018/09/18	8	24.45	13	24.22	23.95	-5	16,537	-0.03%
2018/09/17	0	0.00	6	24.47	24.80	-6	16,679	-0.04%
2018/09/14	13	24.25	1	24.65	24.60	12	16,705	0.07%
2018/09/13	3	23.45	0	0.00	23.55	3	16,891	0.02%
2018/09/12	1	23.10	0	0.00	23.10	1	17,158	0.01%
2018/09/11	1	23.70	10	23.54	23.85	-9	17,449	-0.05%
2018/09/10	0	0.00	1	23.90	23.30	-1	18,032	-0.01%
2018/09/07	20	26.58	10	26.60	25.85	10	19,104	0.05%
2018/09/06	0	0.00	1	28.10	28.00	-1	21,158	0.00%
2018/08/31	0	0.00	18	29.04	29.40	-18	22,722	-0.08%
2018/08/30	28	29.14	0	0.00	29.10	28	22,854	0.12%
2018/08/29	2	28.95	22	29.03	29.10	-20	22,947	-0.09%
2018/08/27	4.2	29.06	10	29.20	29.25	-5.8	23,249	-0.03%
2018/08/24	5	28.45	10	28.70	28.80	-5	23,183	-0.02%
2018/08/23	73	29.35	37	28.91	28.95	36	23,073	0.16%
2018/08/22	9	27.60	6	27.57	27.60	3	22,828	0.01%
2018/08/21	6	27.09	1	27.35	27.20	5	22,932	0.02%
2018/08/20	1	27.70	15	28.77	27.40	-14	23,086	-0.06%
2018/08/17	6	29.00	6	29.48	29.00	0	22,995	0.00%
2018/08/16	6	29.05	6	29.21	29.05	0	23,348	0.00%
2018/08/15	300	29.80	0	0.00	29.35	300	23,421	1.28%	大買/鉅額交易
2018/08/13	0	0.00	18	29.39	29.85	-18	23,716	-0.08%
2018/08/10	3	31.10	1	31.35	31.10	2	23,821	0.01%
2018/08/08	0	0.00	3	31.97	31.90	-3	24,118	-0.01%
2018/08/07	10	32.26	33	32.23	32.00	-23	24,418	-0.09%
2018/08/06	4	32.65	14	32.73	33.00	-10	24,297	-0.04%
2018/08/03	25	32.37	0	0.00	32.00	25	24,510	0.10%
2018/08/02	16	32.34	5	32.20	32.20	11	24,651	0.04%
2018/08/01	118	31.39	101	31.65	32.20	17	25,327	0.07%	大買/大賣/
2018/07/31	16	31.08	10	31.10	30.40	6	25,290	0.02%
2018/07/30	0	0.00	10	30.35	30.40	-10	25,140	-0.04%
2018/07/27	22	30.34	84	30.58	30.90	-62	25,161	-0.25%
2018/07/26	74	30.22	10	30.01	30.25	64	25,300	0.25%
2018/07/25	0	0.00	6	29.68	30.00	-6	25,565	-0.02%
2018/07/24	1	29.20	2	29.18	29.35	-1	25,400	0.00%
2018/07/23	7	29.12	1	29.45	29.05	6	25,313	0.02%
2018/07/20	15	30.68	15	30.35	30.25	0	25,076	0.00%
2018/07/19	8	29.96	40	29.94	29.95	-32	24,901	-0.13%
2018/07/18	20	29.95	10	29.71	30.10	10	24,931	0.04%
2018/07/17	5	29.37	60	29.47	29.10	-55	24,825	-0.22%
2018/07/16	1	30.10	20	30.05	30.00	-19	24,839	-0.08%
2018/07/13	8	31.07	21	30.93	31.00	-13	24,691	-0.05%
2018/07/11	1	30.10	56	30.99	30.75	-55	24,952	-0.22%
2018/07/10	51	30.55	0	0.00	30.35	51	25,171	0.20%
2018/07/09	4	31.15	8	31.15	31.15	-4	26,232	-0.02%
2018/07/06	21	30.74	1	30.60	30.80	20	26,899	0.07%
2018/07/05	1	31.05	14	30.98	30.65	-13	26,945	-0.05%
2018/07/04	8	31.80	0	0.00	31.95	8	26,993	0.03%
2018/07/03	2	33.25	241	33.01	32.50	-239	27,117	-0.88%	大賣/鉅額交易
2018/07/02	7	32.41	102	32.40	32.55	-95	26,962	-0.35%	大賣/
2018/06/29	0	0.00	2	32.20	32.35	-2	27,093	-0.01%
2018/06/28	4	32.33	2	32.55	31.65	2	27,009	0.01%
2018/06/27	14	32.56	50	32.69	32.30	-36	26,950	-0.13%
2018/06/26	1	32.60	5	32.15	32.55	-4	26,929	-0.01%
2018/06/22	5	33.53	1	33.60	33.15	4	26,980	0.01%
2018/06/21	6	34.92	11	35.08	34.60	-5	26,896	-0.02%
2018/06/20	23	34.87	13	34.82	35.60	10	26,861	0.04%
2018/06/19	5	36.54	68	36.75	34.90	-63	26,765	-0.24%
2018/06/15	47	38.51	19	38.38	37.70	28	26,255	0.11%
2018/06/14	31	38.12	26.4	38.14	38.90	4.6	24,915	0.02%
2018/06/13	15	34.77	22.4	35.07	35.40	-7.4	22,937	-0.03%
2018/06/12	10	34.22	31	33.98	33.80	-21	22,031	-0.10%
2018/06/11	5	32.85	5	32.75	32.75	0	21,673	0.00%
2018/06/08	4	33.44	5	34.12	33.40	-1	21,921	0.00%
2018/06/07	9	33.86	18	34.12	33.65	-9	22,377	-0.04%
2018/06/06	2	34.40	0	0.00	34.55	2	22,251	0.01%
2018/06/05	9	34.86	0	0.00	34.15	9	22,400	0.04%
2018/06/04	0	0.00	5	34.22	34.90	-5	22,455	-0.02%
2018/06/01	5	33.70	8	34.02	33.70	-3	22,512	-0.01%
2018/05/31	3	33.60	4	34.18	33.60	-1	22,802	0.00%
2018/05/30	0	0.00	1	33.65	33.55	-1	23,288	0.00%
2018/05/29	23	34.68	0	0.00	34.50	23	23,391	0.10%
2018/05/28	26	35.22	11	34.49	34.95	15	23,570	0.06%
2018/05/25	18	34.31	10	34.25	34.20	8	23,415	0.03%
2018/05/24	6	34.08	11	33.97	34.45	-5	23,628	-0.02%
2018/05/23	1.2	33.19	12	33.50	33.15	-10.8	23,605	-0.05%
2018/05/22	4	33.54	21	33.61	33.40	-17	23,453	-0.07%
2018/05/21	38	33.33	66	33.36	33.80	-28	23,377	-0.12%
2018/05/18	8	33.30	44	33.29	32.70	-36	23,167	-0.16%
2018/05/17	1.2	33.47	8	33.28	33.30	-6.8	23,090	-0.03%
2018/05/16	20	33.08	29	33.77	33.10	-9	23,046	-0.04%
2018/05/15	64	34.47	40	34.39	33.80	24	22,957	0.10%
2018/05/14	19	34.15	6	34.64	34.15	13	23,036	0.06%
2018/05/11	39	34.30	29.4	34.48	34.10	9.6	23,132	0.04%
2018/05/10	15	34.14	10	34.12	33.80	5	22,666	0.02%
2018/05/09	63	33.63	52	33.48	33.20	11	22,350	0.05%
2018/05/08	12	32.75	3	31.98	32.80	9	21,464	0.04%
2018/05/07	9	31.12	0	0.00	30.95	9	21,176	0.04%
2018/05/04	0	0.00	1	31.75	30.95	-1	21,506	0.00%
2018/05/03	7	31.79	2	31.90	31.75	5	22,074	0.02%
2018/05/02	21	30.24	15	31.00	31.35	6	21,805	0.03%
2018/04/30	1	29.65	1	29.80	29.75	0	21,501	0.00%
2018/04/27	1	29.35	0	0.00	29.30	1	21,559	0.00%
2018/04/26	0	0.00	166	29.95	29.00	-166	21,626	-0.77%	大賣/鉅額交易
2018/04/25	2	29.85	0	0.00	30.10	2	21,588	0.01%
2018/04/20	9	32.61	3	32.25	32.10	6	21,387	0.03%
2018/04/19	6	32.09	5	31.75	31.70	1	21,201	0.00%
2018/04/18	11	31.75	23	31.93	31.70	-12	21,291	-0.06%
2018/04/17	10	31.80	6	31.76	31.45	4	21,209	0.02%
2018/04/16	13	32.87	18	32.97	32.65	-5	21,189	-0.02%
2018/04/13	17	32.91	8	33.30	33.05	9	21,166	0.04%
2018/04/12	14	30.72	3	30.18	31.35	11	20,249	0.05%
2018/04/11	4	28.75	9	28.97	28.50	-5	19,771	-0.03%
2018/04/10	0	0.00	13	29.52	29.40	-13	19,800	-0.07%
2018/04/09	3	29.47	2	29.55	29.00	1	19,934	0.01%
2018/04/03	0	0.00	1	30.10	30.20	-1	19,923	-0.01%
2018/04/02	5	30.67	5	30.92	30.45	0	20,214	0.00%
2018/03/31	1	29.50	0	0.00	30.05	1	20,072	0.00%
2018/03/30	0	0.00	1	30.30	29.50	-1	20,210	0.00%
2018/03/29	13	30.15	1	30.00	30.00	12	20,387	0.06%
2018/03/28	3	30.27	5	30.25	29.90	-2	20,561	-0.01%
2018/03/27	4	31.18	8	31.13	30.95	-4	20,417	-0.02%
2018/03/26	6	30.05	1	30.20	30.65	5	20,355	0.02%
2018/03/23	1	30.75	0	0.00	30.50	1	20,233	0.00%
2018/03/22	4.2	31.95	2	31.95	32.00	2.2	19,980	0.01%
2018/03/21	6	31.35	2	31.50	31.55	4	19,663	0.02%
2018/03/20	6	30.61	4	30.74	30.60	2	19,418	0.01%
2018/03/19	5	31.40	100	31.42	31.10	-95	19,183	-0.50%
2018/03/16	4	32.89	0	0.00	32.15	4	18,762	0.02%
2018/03/14	4	33.44	5	33.41	33.20	-1	18,836	-0.01%
2018/03/13	25	33.02	0	0.00	32.95	25	18,651	0.13%
2018/03/12	3	32.50	0	0.00	32.25	3	18,307	0.02%
2018/03/08	2	32.55	2	32.00	32.25	0	18,686	0.00%
2018/03/06	0	0.00	6	32.80	32.80	-6	18,614	-0.03%
2018/03/05	1	33.10	4	34.00	33.10	-3	18,739	-0.02%
2018/03/02	11	34.18	10	34.45	34.70	1	18,481	0.01%
2018/03/01	3	34.60	2	33.85	33.85	1	18,503	0.01%
2018/02/27	0	0.00	6	34.30	34.00	-6	18,561	-0.03%
2018/02/26	3	35.43	1	34.80	34.80	2	19,253	0.01%
2018/02/23	23	35.24	16	35.65	35.85	7	19,068	0.04%
2018/02/21	8	34.18	20	34.11	33.80	-12	19,254	-0.06%
2018/02/12	1	33.05	0	0.00	33.05	1	19,375	0.01%
2018/02/08	20	34.44	0	0.00	34.30	20	19,637	0.10%
2018/02/07	4	35.88	10	35.50	34.95	-6	19,961	-0.03%
2018/02/06	108	34.20	109	34.58	34.65	-1	20,642	0.00%	大買/大賣/
2018/02/05	15	35.91	15	35.60	37.20	0	20,457	0.00%
2018/02/02	1	36.25	5	36.30	35.85	-4	20,599	-0.02%
2018/02/01	8	35.87	0	0.00	35.65	8	21,815	0.04%
2018/01/31	5	36.00	5	36.05	36.20	0	22,319	0.00%
2018/01/30	1.1	37.24	0	0.00	37.15	1.1	22,530	0.01%
2018/01/29	15	36.22	5	36.30	36.45	10	23,005	0.04%
2018/01/26	18	35.80	603	36.17	34.90	-585	23,509	-2.49%	大賣/鉅額交易
2018/01/25	2	38.00	6	38.43	38.00	-4	22,966	-0.02%
2018/01/24	12	38.19	0	0.00	38.25	12	23,424	0.05%
2018/01/23	4	38.99	0	0.00	38.50	4	23,505	0.02%
2018/01/22	4	38.48	1	39.15	39.15	3	23,584	0.01%
2018/01/18	2	39.05	0	0.00	38.30	2	23,471	0.01%
2018/01/16	1	38.50	0	0.00	39.20	1	23,463	0.00%
2018/01/15	1	39.30	1	39.95	38.90	0	23,448	0.00%
2018/01/12	8	39.48	2	39.30	39.60	6	23,531	0.03%
2018/01/11	1	38.55	0	0.00	38.20	1	23,511	0.00%
2018/01/10	2	38.35	2	38.63	38.00	0	23,773	0.00%
2018/01/09	3	39.90	1	40.05	39.65	2	23,536	0.01%
2018/01/08	6	41.85	10	42.05	41.80	-4	23,289	-0.02%
2018/01/05	26	41.12	13	41.48	40.80	13	22,986	0.06%
2018/01/04	6	40.05	23	39.88	40.00	-17	22,763	-0.07%
2018/01/03	3	39.53	2	40.10	39.00	1	22,867	0.00%
2018/01/02	2	38.40	2	39.75	40.00	0	22,745	0.00%