華通 (2313)-統一-士林券商分點個股進出

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
61.5
漲跌
▲0.3
漲幅
+0.49%
成交量
7,282張
產業
上市電子零組件類股
1879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－統一-士林券商分點個股進出

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

統一-士林券商分點個股進出
統一-士林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
2024/11/21	1	61.60	2	61.60	61.50	-1	18,395	-0.01%
2024/11/20	2.3	61.55	0	0.00	61.20	2.3	18,367	0.01%
2024/11/19	2	62.20	1	62.70	62.60	1	18,415	0.01%
2024/11/18	2.2	61.98	0	0.00	61.90	2.2	18,591	0.01%
2024/11/15	0.2	63.00	0	0.00	62.90	0.2	18,734	0.00%
2024/11/14	5.3	62.11	0	0.00	62.10	5.3	19,172	0.03%
2024/11/13	2	63.05	1	63.40	62.80	1	19,151	0.01%
2024/11/12	8.3	63.33	0	0.00	62.70	8.3	19,217	0.04%
2024/11/08	23.2	65.33	55	66.95	65.10	-31.8	19,144	-0.17%
2024/11/07	41.5	67.75	6	67.18	67.80	35.5	19,007	0.19%
2024/11/01	1	60.00	0	0.00	63.10	1	19,660	0.01%
2024/10/30	1	62.20	6	62.00	61.90	-5	19,823	-0.03%
2024/10/29	41	63.09	0	0.00	63.20	41	19,922	0.21%
2024/10/25	0	0.00	2	64.50	64.40	-2	20,129	-0.01%
2024/10/24	1	65.00	2	64.90	64.60	-1	20,262	0.00%
2024/10/23	27	66.32	73.3	66.45	66.00	-46.3	20,214	-0.23%
2024/10/22	173	66.50	0.6	66.42	66.50	172.4	20,141	0.86%	大買/鉅額交易
2024/10/21	0	0.00	9.3	63.86	65.40	-9.3	19,909	-0.05%
2024/10/18	260.1	63.08	15	63.00	62.10	245.1	19,777	1.24%	大買/鉅額交易
2024/10/17	0	0.00	7	64.46	64.50	-7	19,939	-0.04%
2024/10/16	7	63.17	0	0.00	63.00	7	20,076	0.03%
2024/10/15	1	64.20	0	0.00	64.20	1	20,076	0.00%
2024/10/14	5	63.00	5	63.20	63.40	0	20,148	0.00%
2024/10/11	2	62.80	2	62.70	62.20	0	20,526	0.00%
2024/10/09	56	64.55	5	64.56	62.50	51	21,476	0.24%
2024/10/08	3.4	64.21	1	63.60	64.30	2.4	21,618	0.01%
2024/10/07	9.2	65.88	0	0.00	65.40	9.2	22,214	0.04%
2024/10/04	14.3	67.35	9	67.58	67.10	5.3	23,261	0.02%
2024/10/01	16	68.31	17	68.18	68.40	-1	23,514	0.00%
2024/09/30	30.2	68.37	23	68.99	68.30	7.2	24,195	0.03%
2024/09/27	6	70.50	5	71.00	70.10	1	24,335	0.00%
2024/09/26	10	70.86	5.3	71.41	70.50	4.7	24,705	0.02%
2024/09/25	7.1	70.79	1.4	70.79	70.80	5.8	25,537	0.02%
2024/09/24	16.1	70.01	14	70.32	70.20	2.1	25,943	0.01%
2024/09/23	1	70.70	1	71.30	70.70	0	26,537	0.00%
2024/09/20	8	70.89	40	71.68	70.60	-32	26,643	-0.12%
2024/09/19	6	70.78	2	70.60	71.00	4	26,652	0.02%
2024/09/18	13.6	71.27	17	71.40	70.30	-3.4	26,822	-0.01%
2024/09/16	1.1	73.55	1	73.30	73.20	0.1	26,801	0.00%
2024/09/13	7	72.31	5	72.90	72.40	2	27,406	0.01%
2024/09/12	0.2	71.55	2	72.30	72.60	-1.8	27,810	-0.01%
2024/09/11	10	70.67	8	70.64	70.60	2	27,682	0.01%
2024/09/10	12.2	70.39	16	70.46	70.00	-3.8	27,725	-0.01%
2024/09/09	31	72.53	28	72.65	73.00	3	27,419	0.01%
2024/09/06	12	73.87	10	74.15	72.80	2	27,387	0.01%
2024/09/05	4	73.25	4	72.30	73.10	0	27,402	0.00%
2024/09/04	25.1	74.12	21	74.94	73.10	4.1	27,291	0.02%
2024/09/03	30	79.24	28	79.64	77.70	2	27,743	0.01%
2024/09/02	23	80.38	0	0.00	78.60	23	27,461	0.08%
2024/08/30	79	83.14	40	83.57	82.00	39	27,057	0.14%
2024/08/29	70	81.38	106	80.01	82.70	-36	26,181	-0.14%	大賣/
2024/08/28	47	79.36	25	78.91	78.30	22	25,373	0.09%
2024/08/26	10	75.45	7	75.81	75.00	3	24,884	0.01%
2024/08/23	1	75.50	9	75.04	76.30	-8	24,807	-0.03%
2024/08/21	5	74.70	0	0.00	73.70	5	25,007	0.02%
2024/08/20	8	76.09	78	75.71	75.20	-70	25,164	-0.28%
2024/08/19	6	74.98	71	74.95	74.70	-65	25,492	-0.25%
2024/08/16	10	73.84	24	73.59	75.40	-14	25,623	-0.05%
2024/08/15	3	70.80	0	0.00	70.70	3	25,831	0.01%
2024/08/14	5	71.70	5	72.80	71.60	0	26,105	0.00%
2024/08/13	16	72.24	20	71.95	72.10	-4	26,242	-0.02%
2024/08/12	6	70.88	5	71.30	70.60	1	26,848	0.00%
2024/08/09	9	71.17	10	71.94	70.50	-1	26,983	0.00%
2024/08/08	32	69.11	27	69.16	69.00	5	26,803	0.02%
2024/08/07	5	70.02	16	69.38	70.00	-11	26,945	-0.04%
2024/08/06	78	66.29	3	65.17	65.10	75	27,564	0.27%
2024/08/05	8	66.86	0	0.00	66.40	8	27,358	0.03%
2024/08/02	9	75.04	1	73.70	73.70	8	27,104	0.03%
2024/08/01	13	77.15	0	0.00	78.20	13	27,074	0.05%
2024/07/31	4	78.28	2	78.35	77.70	2	26,934	0.01%
2024/07/30	4	76.78	4	77.48	77.90	0	26,925	0.00%
2024/07/29	72	79.91	0	0.00	76.90	72	26,909	0.27%
2024/07/26	4	79.35	3	79.30	80.00	1	26,823	0.00%
2024/07/23	0	0.00	3	80.43	80.50	-3	26,839	-0.01%
2024/07/22	3	78.60	1	79.30	79.00	2	27,030	0.01%
2024/07/19	4	80.50	1	81.00	80.40	3	26,950	0.01%
2024/07/18	117	83.22	102	82.05	82.90	15	26,873	0.06%	大買/大賣/
2024/07/17	53	84.78	64.4	85.84	86.20	-11.4	26,564	-0.04%
2024/07/16	11	85.00	3.5	86.14	85.30	7.5	26,468	0.03%
2024/07/15	6	85.18	5	85.62	85.70	1	26,492	0.00%
2024/07/12	15	87.71	16	87.92	86.90	-1	26,310	0.00%
2024/07/11	45	90.37	53.1	89.90	90.30	-8.1	25,932	-0.03%
2024/07/10	14	86.06	59	86.67	86.00	-45	25,159	-0.18%
2024/07/09	96.1	85.44	43	86.38	86.10	53.1	25,000	0.21%
2024/07/08	141	85.86	144.5	85.78	86.30	-3.5	24,491	-0.01%	大買/大賣/
2024/07/05	7	82.20	9	82.88	81.90	-2	23,316	-0.01%
2024/07/04	5.5	80.93	15	81.18	82.30	-9.5	23,187	-0.04%
2024/07/03	17	78.50	23	79.08	79.50	-6	22,833	-0.03%
2024/07/02	8	76.04	8	75.79	78.10	0	23,082	0.00%
2024/07/01	20	77.15	12	76.60	76.30	8	22,645	0.04%
2024/06/28	12.3	81.96	8	82.03	81.40	4.3	21,800	0.02%
2024/06/27	8	82.29	16.1	81.33	81.40	-8.1	21,449	-0.04%
2024/06/26	6	79.40	5	78.48	79.40	1	20,945	0.00%
2024/06/25	7.2	77.38	4	77.65	77.70	3.2	20,838	0.02%
2024/06/24	3.5	77.67	6	78.20	78.20	-2.5	20,883	-0.01%
2024/06/21	12.5	78.20	10.1	78.63	77.60	2.4	21,016	0.01%
2024/06/20	9	78.30	40.5	77.85	78.40	-31.5	20,824	-0.15%
2024/06/19	6.5	75.73	8.4	74.52	74.80	-1.9	20,361	-0.01%
2024/06/18	1.2	72.13	99	72.34	73.50	-97.8	20,169	-0.48%
2024/06/17	0	0.00	1	71.60	71.60	-1	20,402	0.00%
2024/06/14	0	0.00	1	72.10	71.80	-1	20,571	0.00%
2024/06/13	21	72.25	4	73.33	72.00	17	20,907	0.08%
2024/06/12	107.2	72.39	1	72.20	72.60	106.2	21,068	0.50%	大買/鉅額交易
2024/06/11	4.1	71.27	3	70.93	71.00	1.1	21,131	0.01%
2024/06/07	29	73.06	30	74.10	71.30	-1	21,701	0.00%
2024/06/06	4.1	71.05	1	71.60	71.00	3.1	22,357	0.01%
2024/06/05	3	70.67	0	0.00	70.50	3	23,760	0.01%
2024/06/04	2	71.60	0	0.00	71.20	2	24,313	0.01%
2024/06/03	6	71.77	6	71.87	71.90	0	25,181	0.00%
2024/05/31	1	73.00	0	0.00	73.20	1	25,482	0.00%
2024/05/30	11	73.03	5	73.10	72.90	6	25,724	0.02%
2024/05/29	2	75.05	1	75.70	75.00	1	26,301	0.00%
2024/05/28	0.1	76.00	0	0.00	74.80	0.1	26,758	0.00%
2024/05/27	2.1	75.86	23	76.60	76.30	-20.9	26,944	-0.08%
2024/05/24	7.1	76.36	2	76.70	76.10	5.1	27,412	0.02%
2024/05/23	12	79.56	79	79.23	78.20	-67	27,572	-0.24%
2024/05/22	13.4	79.75	13	79.67	79.60	0.4	29,136	0.00%
2024/05/21	5	79.86	19.1	80.61	79.80	-14.1	30,395	-0.05%
2024/05/20	3	78.33	16	78.33	77.70	-13	29,956	-0.04%
2024/05/17	0.1	75.90	1	76.30	76.00	-0.9	29,938	0.00%
2024/05/16	11	74.57	18	75.39	76.30	-7	29,861	-0.02%
2024/05/15	17	71.76	2	71.60	71.10	15	29,332	0.05%
2024/05/14	53	71.35	1	71.60	71.20	52	29,484	0.18%
2024/05/13	5	70.88	1	71.10	71.00	4	29,761	0.01%
2024/05/10	43.1	72.99	6	72.42	72.50	37.1	29,802	0.12%
2024/05/09	1	79.10	3.5	79.65	78.80	-2.5	28,883	-0.01%
2024/05/08	1	78.40	1	78.30	78.80	0	28,829	0.00%
2024/05/07	5	78.20	15	78.75	78.30	-10	28,909	-0.03%
2024/05/06	18	77.21	4	77.60	77.00	14	28,872	0.05%
2024/05/03	3	79.73	4.3	79.65	78.00	-1.3	28,843	0.00%
2024/05/02	0.3	76.87	0	0.00	77.90	0.3	28,921	0.00%
2024/04/30	4	78.15	8	78.58	77.20	-4	29,353	-0.01%
2024/04/29	4.2	77.03	0	0.00	77.80	4.2	29,672	0.01%
2024/04/26	14.1	77.35	18	77.52	77.60	-3.9	29,786	-0.01%
2024/04/25	1	75.20	0	0.00	75.00	1	29,631	0.00%
2024/04/24	0	0.00	2	74.40	74.30	-2	29,751	-0.01%
2024/04/23	3	74.00	3	73.50	72.90	0	29,834	0.00%
2024/04/22	0	0.00	1.3	75.42	73.80	-1.3	29,948	0.00%
2024/04/19	7	76.01	8.1	75.72	76.10	-1.1	29,858	0.00%
2024/04/18	2.1	78.10	0	0.00	77.50	2.1	29,762	0.01%
2024/04/16	5.1	76.99	3	77.87	76.60	2.1	29,938	0.01%
2024/04/15	10.2	80.26	3	80.77	79.70	7.2	29,832	0.02%
2024/04/12	9	81.73	16	81.89	81.90	-7	29,842	-0.02%
2024/04/11	7	80.56	0	0.00	80.20	7	29,737	0.02%
2024/04/10	8	82.63	14	82.74	81.80	-6	29,707	-0.02%
2024/04/09	18	81.94	11	81.92	81.40	7	29,710	0.02%
2024/04/08	25	83.64	35	82.98	83.50	-10	29,554	-0.03%
2024/04/03	0	0.00	1	80.20	79.60	-1	29,085	0.00%
2024/04/02	0	0.00	4.1	80.58	80.20	-4.1	29,292	-0.01%
2024/04/01	19	80.39	19	80.61	79.20	0	29,279	0.00%
2024/03/29	9	80.73	11.1	80.39	80.40	-2.1	29,170	-0.01%
2024/03/28	1.1	78.69	27.1	78.70	78.20	-26	29,054	-0.09%
2024/03/27	0.1	77.00	8.1	78.35	77.70	-8	29,268	-0.03%
2024/03/26	13.3	77.91	4	77.73	75.90	9.3	29,380	0.03%
2024/03/25	4	81.20	6	80.40	80.00	-2	29,320	-0.01%
2024/03/22	11	79.23	0	0.00	79.50	11	29,473	0.04%
2024/03/21	2	79.40	4.1	80.04	79.40	-2.1	29,535	-0.01%
2024/03/20	43.1	79.07	13	79.92	78.40	30.1	29,906	0.10%
2024/03/19	8	81.60	2.1	82.29	81.00	5.9	31,496	0.02%
2024/03/18	12	80.72	32	80.79	82.10	-20	32,411	-0.06%
2024/03/15	45.1	78.74	90	79.05	77.70	-44.9	32,922	-0.14%
2024/03/14	21	79.29	9.2	80.22	78.70	11.8	32,926	0.04%
2024/03/13	41.1	81.19	95.8	82.34	81.20	-54.8	32,844	-0.17%
2024/03/12	99.3	83.72	95.1	83.90	82.40	4.2	32,839	0.01%
2024/03/11	32.2	81.90	39.1	81.11	82.00	-6.9	31,964	-0.02%
2024/03/08	11.1	76.97	10	77.13	75.60	1.1	30,884	0.00%
2024/03/07	32.1	77.65	29	77.44	76.20	3.1	31,035	0.01%
2024/03/06	9	77.69	12.1	78.23	77.60	-3.1	30,914	-0.01%
2024/03/05	4	76.73	16	76.99	76.40	-12	31,431	-0.04%
2024/03/04	78.1	77.46	82.4	77.52	77.00	-4.4	32,972	-0.01%
2024/03/01	24.2	74.40	19	74.92	74.30	5.2	34,387	0.01%
2024/02/29	9.1	75.19	9.1	75.62	76.10	-0.1	35,913	0.00%
2024/02/27	22.1	75.65	24	75.92	75.40	-1.9	37,024	-0.01%
2024/02/26	21	78.08	25	77.95	77.20	-4	37,017	-0.01%
2024/02/23	110.5	79.59	110.4	79.29	78.40	0.1	37,294	0.00%	大買/大賣/
2024/02/22	100	77.25	61	77.62	80.10	39	37,042	0.11%
2024/02/21	2.1	71.20	10	72.20	72.90	-7.9	36,963	-0.02%
2024/02/20	7	72.63	8	72.80	72.70	-1	37,178	0.00%
2024/02/19	11	71.61	4	72.40	71.00	7	37,102	0.02%
2024/02/16	6	72.15	9.2	71.64	72.00	-3.2	37,364	-0.01%
2024/02/15	92.1	72.85	6	72.80	71.00	86.1	37,615	0.23%
2024/02/05	11	71.49	13	71.56	71.60	-2	38,983	-0.01%
2024/02/02	9	70.80	21	71.30	70.20	-12	40,232	-0.03%
2024/02/01	3	69.90	1	69.00	70.00	2	40,191	0.00%
2024/01/31	7	69.73	6	69.73	69.50	1	40,454	0.00%
2024/01/30	13	70.68	12	71.43	70.50	1	40,550	0.00%
2024/01/29	0	0.00	8	69.86	71.00	-8	40,656	-0.02%
2024/01/26	7	69.30	0	0.00	69.00	7	40,985	0.02%
2024/01/25	3.2	70.34	21.6	70.18	69.80	-18.4	41,188	-0.04%
2024/01/24	40.3	70.95	13	70.81	70.40	27.3	40,982	0.07%
2024/01/23	12.3	68.72	190	67.19	69.70	-177.7	40,968	-0.43%	大賣/鉅額交易
2024/01/22	8	67.50	24	67.23	66.90	-16	40,683	-0.04%
2024/01/19	180	67.38	9	66.60	67.40	171	40,499	0.42%	大買/鉅額交易
2024/01/18	7	66.23	1	66.50	65.50	6	40,505	0.01%
2024/01/17	10	68.62	3	69.00	68.00	7	40,429	0.02%
2024/01/16	14	68.52	19	69.04	69.50	-5	40,321	-0.01%
2024/01/15	0	0.00	8	67.50	67.90	-8	40,266	-0.02%
2024/01/12	3	66.57	0	0.00	66.40	3	40,339	0.01%
2024/01/11	6	67.43	6	67.83	67.30	0	40,304	0.00%
2024/01/10	6	67.02	8	67.61	68.00	-2	40,527	0.00%
2024/01/09	16	69.37	16	68.40	67.90	0	41,032	0.00%
2024/01/08	2	68.40	0	0.00	69.00	2	41,031	0.00%
2024/01/05	5	68.80	6	69.47	69.20	-1	41,117	0.00%
2024/01/04	6	69.33	9	69.48	69.00	-3	41,422	-0.01%
2024/01/03	5	68.44	5	68.64	69.00	0	41,492	0.00%
2024/01/02	4	69.50	0	0.00	69.20	4	41,369	0.01%
2023/12/29	5	70.24	7	70.21	70.70	-2	41,584	0.00%
2023/12/28	11	71.39	173	71.50	70.80	-162	41,629	-0.39%	大賣/鉅額交易
2023/12/27	6	72.38	6	72.82	72.80	0	41,882	0.00%
2023/12/26	3	72.03	12	72.10	72.50	-9	42,037	-0.02%
2023/12/25	12	71.97	14	72.44	71.50	-2	42,320	0.00%
2023/12/22	6	73.43	6	73.38	72.10	0	42,424	0.00%
2023/12/21	12	73.15	41	72.82	73.30	-29	42,481	-0.07%
2023/12/20	4	71.55	44	72.05	72.00	-40	42,524	-0.09%
2023/12/19	1	71.30	4	71.19	70.90	-3	42,868	-0.01%
2023/12/18	5	71.98	0	0.00	71.60	5	43,549	0.01%
2023/12/15	40	73.57	26	74.43	72.90	14	44,545	0.03%
2023/12/14	520	74.88	396	75.66	74.50	124	46,545	0.27%	大買/大賣/鉅額交易
2023/12/13	73	73.49	79	73.02	74.40	-6	46,806	-0.01%
2023/12/12	64	71.76	55	71.87	70.90	9	47,561	0.02%
2023/12/11	11	69.99	9	70.06	69.00	2	47,292	0.00%
2023/12/08	14	70.04	4	69.58	69.00	10	47,602	0.02%
2023/12/07	2	69.35	107	70.89	69.20	-105	48,515	-0.22%	大賣/鉅額交易
2023/12/06	72	71.52	13	71.65	71.10	59	48,288	0.12%
2023/12/05	26	71.46	26	71.84	71.90	0	48,248	0.00%
2023/12/04	45	73.56	38	74.03	72.90	7	48,965	0.01%
2023/12/01	82	71.91	70	72.04	72.10	12	50,497	0.02%
2023/11/30	70	73.26	70	72.80	73.30	0	49,705	0.00%
2023/11/29	177	75.24	177	75.32	74.80	0	48,693	0.00%	大買/大賣/
2023/11/28	158	72.83	158	72.74	74.20	0	46,827	0.00%	大買/大賣/
2023/11/27	69	69.27	119	69.31	69.70	-50	44,777	-0.11%	大賣/
2023/11/24	270	67.26	246	66.83	67.60	24	42,790	0.06%	大買/大賣/
2023/11/22	45	64.67	20	64.94	64.70	25	40,597	0.06%
2023/11/21	256	65.45	180	65.33	64.50	76	39,860	0.19%	大買/大賣/
2023/11/20	62	61.85	79	61.37	63.00	-17	38,050	-0.04%
2023/11/17	66	58.07	125	58.24	59.00	-59	36,572	-0.16%	大賣/
2023/11/16	31	56.83	13	57.17	57.20	18	36,094	0.05%
2023/11/15	42	57.85	55	57.98	57.10	-13	35,884	-0.04%
2023/11/14	35	57.99	20	58.01	57.70	15	35,570	0.04%
2023/11/13	188	59.21	188	59.23	59.10	0	35,109	0.00%	大買/大賣/
2023/11/10	141	57.76	196	57.60	57.20	-55	33,434	-0.16%	大買/大賣/
2023/11/09	25	54.76	13	54.95	54.80	12	31,750	0.04%
2023/11/08	12	55.16	59	54.72	54.90	-47	31,548	-0.15%
2023/11/07	19	54.49	7	54.44	54.40	12	31,258	0.04%
2023/11/06	65	54.02	8	54.59	53.90	57	31,127	0.18%
2023/11/03	39	54.61	20	54.76	54.40	19	30,839	0.06%
2023/11/02	20	53.91	8	54.03	54.10	12	30,609	0.04%
2023/11/01	1	52.90	0	0.00	52.70	1	30,568	0.00%
2023/10/31	10	53.55	48	54.58	52.80	-38	30,502	-0.12%
2023/10/30	11	53.14	32	53.48	53.50	-21	30,046	-0.07%
2023/10/27	1	52.40	1	52.70	52.20	0	29,963	0.00%
2023/10/26	8	52.63	25	52.61	52.20	-17	30,052	-0.06%
2023/10/25	15	53.67	40	53.82	53.70	-25	29,867	-0.08%
2023/10/24	17	52.81	4	53.10	52.90	13	29,717	0.04%
2023/10/23	12	52.72	16	53.10	52.70	-4	29,641	-0.01%
2023/10/20	6	51.02	5	51.72	52.10	1	29,565	0.00%
2023/10/19	5	51.86	2	51.95	52.30	3	29,457	0.01%
2023/10/18	34	52.35	46	53.40	52.10	-12	29,411	-0.04%
2023/10/17	76	54.09	84	54.64	53.90	-8	29,148	-0.03%
2023/10/16	2	52.55	14	52.24	53.30	-12	28,656	-0.04%
2023/10/13	53	52.98	22	53.69	53.20	31	28,854	0.11%
2023/10/12	34	53.88	80	53.18	54.20	-46	29,327	-0.16%
2023/10/11	71	52.43	29	53.02	52.20	42	28,844	0.15%
2023/10/06	5	52.80	21	52.69	51.80	-16	28,703	-0.06%
2023/10/05	3	53.47	11	53.14	52.60	-8	28,592	-0.03%
2023/10/04	15	51.28	103	51.55	52.10	-88	28,224	-0.31%	大賣/
2023/10/03	34	52.45	54	52.28	52.00	-20	28,024	-0.07%
2023/10/02	6	53.78	41	53.82	54.30	-35	27,611	-0.13%
2023/09/28	90	53.10	121	53.77	53.00	-31	27,410	-0.11%	大賣/
2023/09/27	14	53.81	13	53.72	53.80	1	27,321	0.00%
2023/09/26	43	55.18	37	54.71	54.30	6	26,988	0.02%
2023/09/25	104	54.79	94	54.82	54.70	10	26,553	0.04%	大買/
2023/09/22	65	55.11	56	55.09	55.60	9	26,212	0.03%
2023/09/21	202	55.53	101	55.36	55.50	101	25,657	0.39%	大買/大賣/鉅額交易
2023/09/20	159	57.37	152	57.41	56.60	7	24,776	0.03%	大買/大賣/
2023/09/19	298	58.97	352	58.76	56.90	-54	23,512	-0.23%	大買/大賣/
2023/09/18	371	57.62	326	57.09	57.60	45	20,843	0.22%	大買/大賣/
2023/09/15	220	54.19	214	54.22	54.40	6	18,459	0.03%	大買/大賣/
2023/09/14	94	50.96	111	50.31	50.80	-17	16,435	-0.10%	大賣/
2023/09/13	36	50.49	84	50.50	50.40	-48	15,673	-0.31%
2023/09/12	213	50.72	119	50.69	50.80	94	15,093	0.62%	大買/大賣/
2023/09/11	52	48.26	52	48.45	48.20	0	13,942	0.00%
2023/09/08	114	48.55	61	48.79	48.85	53	13,491	0.39%	大買/
2023/09/07	158	49.51	256.3	50.20	48.80	-98.3	13,015	-0.75%	大買/大賣/
2023/09/06	286	48.83	286	49.33	50.40	0	11,877	0.00%	大買/大賣/
2023/09/05	4	46.10	0	0.00	46.10	4	9,507	0.04%
2023/09/04	1	44.95	1	45.45	45.45	0	9,471	0.00%
2023/09/01	7.1	45.06	0	0.00	45.00	7.1	9,543	0.07%
2023/08/31	88	45.62	12	45.34	45.30	76	9,583	0.79%
2023/08/30	82	44.96	5	44.99	44.95	77	9,402	0.82%
2023/08/28	0.1	44.10	0	0.00	43.70	0.1	9,540	0.00%
2023/08/25	0.1	43.60	0	0.00	43.50	0.1	9,605	0.00%
2023/08/24	50	43.78	0	0.00	43.70	50	9,731	0.51%
2023/08/21	0	0.00	50	42.47	42.50	-50	10,296	-0.49%
2023/08/18	1	42.75	0	0.00	42.55	1	10,314	0.01%
2023/08/17	0	0.00	25	43.60	43.75	-25	10,360	-0.24%
2023/08/16	2	43.30	0	0.00	43.50	2	10,462	0.02%
2023/08/15	0	0.00	25	43.90	44.00	-25	10,626	-0.24%
2023/08/14	102	44.33	102	43.61	43.60	0	10,661	0.00%	大買/大賣/
2023/08/11	1	44.65	2	44.58	44.70	-1	10,691	-0.01%
2023/08/10	0	0.00	1	45.15	44.95	-1	10,763	-0.01%
2023/08/09	51	45.80	0	0.00	46.00	51	10,677	0.48%
2023/08/08	79.1	47.11	27	47.20	45.90	52.1	10,711	0.49%
2023/08/07	3.1	46.12	7	46.09	46.45	-4	10,484	-0.04%
2023/08/04	0	0.00	1	44.30	44.40	-1	10,243	-0.01%
2023/08/01	4	44.98	0	0.00	45.00	4	10,265	0.04%
2023/07/31	1	45.65	5	45.80	45.50	-4	10,246	-0.04%
2023/07/27	2	45.05	0	0.00	45.05	2	10,160	0.02%
2023/07/26	3	45.47	1	46.30	45.05	2	10,120	0.02%
2023/07/25	5	45.30	6	45.90	45.95	-1	10,081	-0.01%
2023/07/24	2	45.00	1	44.80	44.65	1	10,070	0.01%
2023/07/21	4	45.00	0	0.00	45.00	4	10,087	0.04%
2023/07/20	0	0.00	1	45.00	45.45	-1	10,106	-0.01%
2023/07/19	2	47.15	21	47.22	45.70	-19	10,253	-0.19%
2023/07/18	7	47.79	12	48.22	48.10	-5	10,109	-0.05%
2023/07/17	40	48.43	29	48.52	48.50	11	9,815	0.11%
2023/07/14	0	0.00	12.5	45.71	45.70	-12.5	9,152	-0.14%
2023/07/13	0	0.00	2	46.20	45.70	-2	9,333	-0.02%
2023/07/12	3	45.75	15	45.68	45.75	-12	9,272	-0.13%
2023/07/11	1	45.65	1	45.70	45.60	0	9,261	0.00%
2023/07/10	9.1	44.90	8	44.84	44.85	1.1	9,478	0.01%
2023/07/07	3	45.50	0	0.00	45.60	3	9,657	0.03%
2023/07/05	31	45.90	2	45.88	46.10	29	9,675	0.30%
2023/07/04	0.2	44.72	0	0.00	44.95	0.2	9,335	0.00%
2023/07/03	0	0.00	1	45.00	44.90	-1	9,327	-0.01%
2023/06/30	0	0.00	1	44.65	44.40	-1	9,374	-0.01%
2023/06/29	1	44.70	2	44.75	44.80	-1	9,460	-0.01%
2023/06/28	4	44.83	12	44.51	44.85	-8	9,328	-0.09%
2023/06/27	0	0.00	10	44.04	44.10	-10	9,185	-0.11%
2023/06/26	1	43.80	5	43.80	43.75	-4	9,152	-0.04%
2023/06/21	3	43.43	2	43.45	43.25	1	9,308	0.01%
2023/06/20	2	43.20	0	0.00	43.30	2	9,402	0.02%
2023/06/19	7	43.25	1	43.35	43.25	6	9,480	0.06%
2023/06/16	0	0.00	10	43.35	43.45	-10	9,512	-0.11%
2023/06/15	4	43.30	4	43.63	43.40	0	9,480	0.00%
2023/06/14	5	43.76	10	43.91	43.65	-5	9,525	-0.05%
2023/06/13	11	43.58	2	43.55	43.80	9	9,712	0.09%
2023/06/12	1	43.90	0	0.00	43.80	1	9,732	0.01%
2023/06/09	1.1	44.25	0	0.00	44.20	1.1	9,784	0.01%
2023/06/08	1	44.10	3	43.65	44.05	-2	9,938	-0.02%
2023/06/07	0	0.00	1	44.35	44.10	-1	10,081	-0.01%
2023/06/06	3	44.45	1	44.70	44.50	2	10,034	0.02%
2023/06/05	10	44.33	1	44.10	44.10	9	10,009	0.09%
2023/06/02	1	44.50	1	44.70	44.35	0	10,128	0.00%
2023/05/31	0.1	44.00	1	44.00	44.10	-1	10,077	-0.01%
2023/05/30	1	43.75	1	43.75	44.10	0	10,040	0.00%
2023/05/29	10	44.50	0	0.00	44.30	10	9,999	0.10%
2023/05/26	1	43.85	4	43.83	44.25	-3	9,907	-0.03%
2023/05/25	3	43.35	4	43.21	43.35	-1	9,676	-0.01%
2023/05/24	1	42.45	0	0.00	42.60	1	9,602	0.01%
2023/05/23	13	42.20	12	42.24	42.20	1	9,612	0.01%
2023/05/19	1	42.45	1	42.45	43.50	0	9,372	0.00%
2023/05/18	2	42.03	2	42.08	42.10	0	9,245	0.00%
2023/05/16	3	41.90	1	41.80	41.80	2	9,105	0.02%
2023/05/12	7	42.83	7	42.63	42.05	0	9,001	0.00%
2023/05/11	7	42.83	7	42.63	42.40	0	8,992	0.00%
2023/05/10	1.1	43.30	0	0.00	43.20	1.1	8,994	0.01%
2023/05/08	5	43.40	3	43.58	43.75	2	9,201	0.02%
2023/05/04	0	0.00	1	43.30	43.35	-1	9,454	-0.01%
2023/05/03	1	43.25	0	0.00	43.25	1	9,619	0.01%
2023/04/27	2	42.80	8	43.11	43.10	-6	9,991	-0.06%
2023/04/26	1	41.75	0	0.00	42.30	1	9,950	0.01%
2023/04/25	0	0.00	6	42.16	41.55	-6	9,987	-0.06%
2023/04/24	11	42.06	2	41.85	41.75	9	10,012	0.09%
2023/04/21	9	43.15	5	43.20	43.00	4	9,978	0.04%
2023/04/20	5	43.85	0	0.00	43.70	5	10,046	0.05%
2023/04/19	2	43.85	0	0.00	43.80	2	10,141	0.02%
2023/04/18	4	45.05	3.1	45.34	44.60	0.9	10,097	0.01%
2023/04/17	102	44.49	102	44.50	44.55	0	10,034	0.00%	大買/大賣/
2023/04/14	2	43.90	1.1	44.10	44.10	0.9	9,992	0.01%
2023/04/13	10	43.85	5	44.00	44.00	5	9,974	0.05%
2023/04/12	2	46.57	1	46.30	46.35	1	9,686	0.01%
2023/04/11	1	46.80	2	46.93	46.85	-1	9,416	-0.01%
2023/04/10	1.1	46.90	0.1	46.90	46.90	1	9,359	0.01%
2023/04/06	0	46.20	0	0.00	46.20	0	9,176	0.00%
2023/03/31	0.1	46.35	0	0.00	46.35	0.1	9,230	0.00%
2023/03/30	0	0.00	4	46.33	46.30	-4	9,245	-0.04%
2023/03/29	0	0.00	1	45.95	45.80	-1	9,134	-0.01%
2023/03/28	0	0.00	1	45.75	45.55	-1	9,237	-0.01%
2023/03/24	0	0.00	7	45.46	45.65	-7	9,358	-0.07%
2023/03/23	2	44.73	1	44.60	44.70	1	9,205	0.01%
2023/03/20	0.6	44.45	10	44.27	44.30	-9.4	9,303	-0.10%
2023/03/17	6	43.20	0	0.00	43.30	6	9,522	0.06%
2023/03/16	15	43.56	1	43.70	43.10	14	9,527	0.15%
2023/03/15	15	44.38	10	44.56	44.20	5	9,696	0.05%
2023/03/14	2	44.83	2.4	44.58	44.50	-0.4	9,815	0.00%
2023/03/13	11	44.57	20	44.70	45.15	-9	9,884	-0.09%
2023/03/10	5	45.46	0	0.00	45.25	5	10,005	0.05%
2023/03/08	1	46.95	1	46.80	47.00	0	10,252	0.00%
2023/03/06	1	45.95	7	46.05	46.10	-6	10,195	-0.06%
2023/03/03	0	0.00	1	46.90	46.75	-1	10,145	-0.01%
2023/03/02	1	46.15	2	46.28	46.45	-1	10,170	-0.01%
2023/03/01	2	45.55	0	0.00	46.00	2	10,181	0.02%
2023/02/24	3	45.67	0	0.00	45.60	3	10,192	0.03%
2023/02/23	1	45.90	0	0.00	45.90	1	10,187	0.01%
2023/02/22	1	45.75	7	45.49	45.95	-6	10,395	-0.06%
2023/02/21	6	46.58	3	46.17	46.20	3	10,715	0.03%
2023/02/20	0	0.00	4	46.80	46.65	-4	10,972	-0.04%
2023/02/17	0.1	46.50	6	46.49	46.60	-6	11,200	-0.05%
2023/02/16	0	0.00	5	46.26	46.40	-5	11,429	-0.04%
2023/02/15	7	45.80	2	45.60	45.80	5	12,011	0.04%
2023/02/14	1.3	45.95	0	0.00	45.85	1.3	12,177	0.01%
2023/02/13	5	45.48	1	45.45	45.40	4	12,395	0.03%
2023/02/10	4	45.70	10	45.52	45.70	-6	12,674	-0.05%
2023/02/09	2	46.00	10	46.05	45.70	-8	12,975	-0.06%
2023/02/08	10	46.35	1	46.40	46.30	9	13,052	0.07%
2023/02/07	2	45.70	0	0.00	45.70	2	13,138	0.02%
2023/02/06	0	0.00	3	46.15	46.30	-3	13,099	-0.02%
2023/02/03	4	46.78	4	46.83	46.75	0	13,014	0.00%
2023/02/02	6	46.71	27	46.50	46.75	-21	13,041	-0.16%
2023/02/01	20	46.55	13	46.23	46.55	7	12,888	0.05%
2023/01/31	1	45.70	0	0.00	45.55	1	12,883	0.01%
2023/01/30	5.5	44.79	6	44.66	45.10	-0.5	12,927	0.00%
2023/01/17	5	44.10	0	0.00	44.25	5	12,752	0.04%
2023/01/16	0	0.00	1	43.50	44.00	-1	12,837	-0.01%
2023/01/13	58	43.83	57	43.69	43.50	1	12,890	0.01%
2023/01/12	4	43.99	0	0.00	44.10	4	12,946	0.03%
2023/01/11	8	44.07	5	43.85	44.00	3	12,957	0.02%
2023/01/09	8	44.79	4	44.68	45.10	4	12,780	0.03%
2023/01/06	1	44.00	1	44.10	44.30	0	12,731	0.00%
2023/01/05	9	44.80	0	0.00	44.70	9	12,835	0.07%
2022/12/29	1	44.20	1	44.70	45.00	0	13,400	0.00%
2022/12/28	3	45.55	0	0.00	44.80	3	13,534	0.02%
2022/12/27	1	46.70	0	0.00	46.40	1	13,495	0.01%
2022/12/26	6	46.13	4	46.05	46.10	2	13,538	0.01%
2022/12/23	7	45.40	5	45.49	45.95	2	13,646	0.01%
2022/12/22	2	46.38	0	0.00	46.45	2	13,669	0.01%
2022/12/21	2	46.85	0	0.00	46.65	2	13,819	0.01%
2022/12/20	1	46.80	1	47.20	46.60	0	13,914	0.00%
2022/12/19	1	48.10	3	48.13	47.95	-2	13,947	-0.01%
2022/12/16	6	48.56	1	48.80	48.90	5	14,020	0.04%
2022/12/15	5	48.19	2	48.40	48.50	3	13,975	0.02%
2022/12/14	2	47.88	2	47.90	47.80	0	14,194	0.00%
2022/12/13	3	48.02	0	0.00	47.75	3	14,220	0.02%
2022/12/12	14	48.15	7	48.09	48.05	7	14,278	0.05%
2022/12/09	8	49.49	0	0.00	48.80	8	14,409	0.06%
2022/12/08	2	49.48	1.1	49.67	49.40	1	14,403	0.01%
2022/12/07	2	49.35	1	50.30	49.10	1	14,834	0.01%
2022/12/06	6	51.30	0	0.00	51.10	6	14,662	0.04%
2022/12/05	3	51.13	4	51.45	51.30	-1	14,559	-0.01%
2022/12/02	7	50.89	3	51.20	51.10	4	14,565	0.03%
2022/12/01	1	50.60	4.1	50.47	50.10	-3.1	14,398	-0.02%
2022/11/30	0	0.00	13	49.23	49.55	-13	14,656	-0.09%
2022/11/25	0	0.00	7.2	48.30	48.05	-7.2	14,962	-0.05%
2022/11/24	2	48.48	2	48.45	48.35	0	15,216	0.00%
2022/11/23	0	0.00	1	48.25	48.05	-1	15,817	-0.01%
2022/11/21	0	0.00	6	48.45	48.20	-6	16,747	-0.04%
2022/11/18	7	48.78	2	49.50	48.40	5	16,831	0.03%
2022/11/17	3	48.97	19.1	48.89	49.00	-16.1	16,712	-0.10%
2022/11/16	13	47.82	2	47.90	48.15	11	16,425	0.07%
2022/11/15	33	47.65	32	47.58	48.00	1	16,220	0.01%
2022/11/14	10	47.70	5	47.32	47.40	5	16,185	0.03%
2022/11/11	13	48.05	19.1	48.18	47.95	-6.1	16,145	-0.04%
2022/11/10	3	46.25	4	46.50	46.20	-1	16,227	-0.01%
2022/11/09	3	46.07	5	46.19	46.05	-2	16,358	-0.01%
2022/11/08	14	45.86	5	45.70	45.10	9	16,292	0.06%
2022/11/07	2	45.13	5	45.03	44.80	-3	16,260	-0.02%
2022/11/04	9	45.61	1	45.50	46.00	8	16,184	0.05%
2022/11/03	0	0.00	10	45.35	46.15	-10	16,373	-0.06%
2022/11/02	4	44.95	1	44.55	44.95	3	16,566	0.02%
2022/11/01	10	44.40	10	43.95	44.40	0	17,113	0.00%
2022/10/31	0	0.00	5.1	43.43	43.70	-5.1	17,771	-0.03%
2022/10/28	0	0.00	1	42.50	42.10	-1	17,980	-0.01%
2022/10/27	5	42.70	3	42.62	42.85	2	18,148	0.01%
2022/10/26	3.1	42.09	0	0.00	41.35	3.1	18,045	0.02%
2022/10/24	6	43.92	7	44.23	43.80	-1	17,985	-0.01%
2022/10/21	0	0.00	1	43.70	43.25	-1	17,961	-0.01%
2022/10/20	4	43.25	2	43.18	43.50	2	17,999	0.01%
2022/10/19	3	45.02	1	45.30	44.15	2	17,937	0.01%
2022/10/18	0	0.00	1	45.20	45.35	-1	17,953	-0.01%
2022/10/17	20	42.99	7	44.06	44.80	13	18,047	0.07%
2022/10/14	0	0.00	2	44.95	44.80	-2	18,179	-0.01%
2022/10/13	2	45.58	5	44.46	43.20	-3	18,510	-0.02%
2022/10/12	9	44.74	11	44.84	45.00	-2	18,730	-0.01%
2022/10/11	4	44.15	0	0.00	43.30	4	18,873	0.02%
2022/10/07	5	46.71	4	46.93	46.35	1	19,401	0.01%
2022/10/06	15.1	46.62	8	46.96	46.50	7.1	19,774	0.04%
2022/10/05	11	46.49	5	46.64	46.55	6	19,665	0.03%
2022/10/04	1	44.85	1	45.70	45.70	0	19,594	0.00%
2022/10/03	8	44.56	3	44.50	44.25	5	19,639	0.03%
2022/09/30	6	45.20	9	44.67	45.20	-3	19,846	-0.02%
2022/09/29	0	0.00	8	44.45	44.40	-8	20,194	-0.04%
2022/09/28	10	44.20	0	0.00	43.80	10	20,476	0.05%
2022/09/27	2	45.85	1	46.75	46.75	1	20,371	0.00%
2022/09/26	7	45.39	0	0.00	45.25	7	20,339	0.03%
2022/09/23	2	47.18	2	47.73	47.30	0	20,358	0.00%
2022/09/22	2	46.95	2	47.20	47.60	0	20,396	0.00%
2022/09/21	9	47.07	1	47.40	46.90	8	20,453	0.04%
2022/09/20	0	0.00	4	48.48	48.50	-4	20,344	-0.02%
2022/09/16	16	48.48	9	48.58	48.25	7	20,579	0.03%
2022/09/15	11.5	48.97	1	49.50	48.60	10.5	20,553	0.05%
2022/09/14	12	48.90	1	49.10	49.15	11	20,633	0.05%
2022/09/13	2	50.90	0	0.00	50.50	2	20,251	0.01%
2022/09/12	8	51.99	0	0.00	51.60	8	20,199	0.04%
2022/09/08	2	51.35	5	51.28	51.40	-3	20,424	-0.01%
2022/09/07	5	50.10	5	49.96	50.20	0	20,598	0.00%
2022/09/06	23	51.15	35	51.94	50.30	-12	20,848	-0.06%
2022/09/05	3	51.63	6	51.50	51.70	-3	20,563	-0.01%
2022/09/02	8	50.73	6	50.97	50.50	2	20,388	0.01%
2022/09/01	17	51.38	2	51.30	50.70	15	20,511	0.07%
2022/08/31	10	52.99	11	52.94	52.70	-1	20,509	0.00%
2022/08/30	24	53.29	33	53.06	53.40	-9	20,767	-0.04%
2022/08/29	19	50.48	17	51.25	51.70	2	20,825	0.01%
2022/08/26	21	52.34	32	52.52	52.40	-11	20,422	-0.05%
2022/08/25	4	51.10	7	51.07	50.90	-3	20,349	-0.01%
2022/08/24	6	50.67	3	50.60	50.60	3	20,530	0.01%
2022/08/23	3	50.40	4	50.35	50.00	-1	20,487	0.00%
2022/08/22	4	50.08	3	50.25	50.00	1	20,561	0.00%
2022/08/19	40	50.40	48	50.16	50.30	-8	20,739	-0.04%
2022/08/18	30	48.84	25	48.62	49.55	5	20,715	0.02%
2022/08/17	8	49.74	5	49.89	48.80	3	20,751	0.01%
2022/08/16	22	51.54	27	51.68	52.00	-5	20,481	-0.02%
2022/08/15	15	51.27	13	51.39	51.00	2	20,407	0.01%
2022/08/12	11	51.66	15	51.72	51.10	-4	20,771	-0.02%
2022/08/11	8	51.68	6	52.05	50.90	2	21,178	0.01%
2022/08/10	5	51.50	8	51.25	51.20	-3	21,436	-0.01%
2022/08/09	36	50.37	31	51.00	50.70	5	21,796	0.02%
2022/08/08	19	50.48	57.1	50.09	50.70	-38.1	22,056	-0.17%
2022/08/05	117	49.11	105	49.19	49.15	12	22,060	0.05%	大買/大賣/
2022/08/04	21	48.93	26	48.08	48.55	-5	21,423	-0.02%
2022/08/03	8	48.18	2	48.33	48.45	6	21,273	0.03%
2022/08/02	3	47.67	1	48.05	47.55	2	21,266	0.01%
2022/08/01	0	0.00	3	48.70	48.50	-3	21,359	-0.01%
2022/07/29	7	48.34	6	48.62	48.70	1	21,701	0.00%
2022/07/28	5	48.55	1	48.35	47.65	4	21,938	0.02%
2022/07/27	18	48.04	19	47.52	48.10	-1	21,884	0.00%
2022/07/26	8	48.43	5	48.09	47.95	3	21,804	0.01%
2022/07/25	12	48.77	11	48.65	48.90	1	21,976	0.00%
2022/07/22	4	49.03	5	49.10	49.10	-1	22,002	0.00%
2022/07/21	1	49.15	8	49.05	49.35	-7	22,092	-0.03%
2022/07/20	8	50.34	10	50.38	49.70	-2	22,151	-0.01%
2022/07/19	22	49.51	38	49.65	49.65	-16	21,948	-0.07%
2022/07/18	12	49.03	12	49.23	48.80	0	21,669	0.00%
2022/07/15	94	48.29	121	48.40	48.50	-27	21,507	-0.13%	大賣/
2022/07/14	28	46.15	60	46.21	47.00	-32	21,021	-0.15%
2022/07/13	10	44.22	8	44.21	44.15	2	20,835	0.01%
2022/07/12	0	0.00	0.1	42.92	42.55	-0.1	20,926	0.00%
2022/07/11	16	43.89	0.1	43.80	43.90	15.9	21,110	0.08%
2022/07/08	2	44.15	2	44.23	44.20	0	21,589	0.00%
2022/07/07	27.2	43.07	30	42.42	43.80	-2.9	21,699	-0.01%
2022/07/06	54	42.36	49	42.23	41.95	5	21,471	0.02%
2022/07/05	12	41.60	12	41.43	41.75	0	21,434	0.00%
2022/07/04	7	41.36	1	41.80	41.10	6	21,513	0.03%
2022/07/01	0	0.00	3	42.07	41.00	-3	21,857	-0.01%
2022/06/30	0	43.20	12	43.25	43.40	-12	21,931	-0.05%
2022/06/29	5	44.28	2	44.13	44.55	3	22,013	0.01%
2022/06/28	9	45.24	2	45.55	45.00	7	22,163	0.03%
2022/06/27	3	46.58	3	46.75	46.50	0	22,719	0.00%
2022/06/24	37	46.67	33	46.65	46.20	4	23,509	0.02%
2022/06/23	15	44.97	22	45.29	45.25	-7	23,990	-0.03%
2022/06/22	10	44.40	14	45.11	44.60	-4	24,797	-0.02%
2022/06/21	27	45.79	19	45.61	46.20	8	25,328	0.03%
2022/06/20	6	45.45	6	44.91	44.45	0	25,835	0.00%
2022/06/17	15	45.76	11	46.13	45.90	4	26,249	0.02%
2022/06/16	35	48.48	31	48.50	47.60	4	26,095	0.02%
2022/06/15	28	48.61	23	48.72	48.25	5	26,077	0.02%
2022/06/14	12	47.56	15	47.85	48.15	-3	25,788	-0.01%
2022/06/13	2	47.23	1	47.40	47.35	1	25,599	0.00%
2022/06/10	29	48.04	26	47.74	47.90	3	25,651	0.01%
2022/06/09	23	48.24	20	47.90	47.90	3	25,693	0.01%
2022/06/08	71	49.90	70	49.96	49.10	1	25,438	0.00%
2022/06/07	21.1	49.39	34	49.56	49.65	-12.9	24,948	-0.05%
2022/06/06	15	48.57	13	48.41	48.15	2	24,371	0.01%
2022/06/02	6	49.49	7	48.84	48.55	-1	24,363	0.00%
2022/06/01	1	48.55	5	48.34	48.40	-4	24,200	-0.02%
2022/05/31	6	47.47	6	47.42	47.40	0	23,990	0.00%
2022/05/30	5	47.72	9	48.26	47.50	-4	24,182	-0.02%
2022/05/27	46	47.46	41	47.26	47.30	5	24,116	0.02%
2022/05/26	6	48.60	0	0.00	48.00	6	24,115	0.02%
2022/05/25	2	48.58	2	48.68	48.60	0	24,260	0.00%
2022/05/24	39	49.22	38	49.28	47.95	1	24,349	0.00%
2022/05/23	40	48.58	46	48.40	48.05	-6	24,164	-0.02%
2022/05/20	32	48.99	47	48.91	48.80	-15	24,409	-0.06%
2022/05/19	11	48.36	10	48.49	49.00	1	24,298	0.00%
2022/05/18	19	48.04	29	48.00	48.05	-10	24,273	-0.04%
2022/05/17	106	47.12	125	47.17	47.35	-19	25,201	-0.08%	大買/大賣/
2022/05/16	163	45.53	153	45.64	45.40	10	25,278	0.04%	大買/大賣/
2022/05/13	22	44.65	30.1	44.28	45.10	-8.1	25,197	-0.03%
2022/05/11	40	41.41	38	42.02	42.35	2	24,631	0.01%
2022/05/10	0	0.00	2	41.90	42.30	-2	24,503	-0.01%
2022/05/09	3.1	42.16	10	42.52	41.70	-6.9	24,486	-0.03%
2022/05/06	10	43.25	16	43.21	43.10	-6	24,368	-0.02%
2022/05/05	31	46.72	4	47.20	45.50	27	23,989	0.11%
2022/05/03	28	46.21	29	46.24	46.30	-1	23,697	0.00%
2022/04/29	9	46.23	22	46.28	45.85	-13	23,688	-0.05%
2022/04/28	19	45.15	13	45.22	45.10	6	23,486	0.03%
2022/04/27	40	45.39	26	45.11	45.90	14	23,427	0.06%
2022/04/26	53	46.61	49	46.44	46.65	4	23,361	0.02%
2022/04/25	5	45.05	1	46.00	44.55	4	23,161	0.02%
2022/04/22	10	47.03	1	47.40	47.55	9	23,125	0.04%
2022/04/21	3	47.80	3	47.67	48.00	0	23,063	0.00%
2022/04/20	43	47.45	27	47.48	47.35	16	22,897	0.07%
2022/04/19	34	47.96	37	47.96	47.55	-3	22,739	-0.01%
2022/04/18	13	46.50	13	46.90	46.70	0	22,448	0.00%
2022/04/15	21	47.12	17	47.22	47.05	4	22,259	0.02%
2022/04/14	50	47.57	88	47.10	48.00	-38	22,132	-0.17%
2022/04/13	70	46.00	32	45.89	46.15	38	21,664	0.18%
2022/04/12	12	44.10	6	44.53	44.15	6	21,756	0.03%
2022/04/11	8	44.68	14	44.58	44.35	-6	21,667	-0.03%
2022/04/08	4	46.63	5	46.47	46.65	-1	21,313	0.00%
2022/04/07	12	47.06	1	46.45	45.90	11	21,147	0.05%
2022/04/06	2	49.03	21	49.11	49.15	-19	20,803	-0.09%
2022/04/01	33	48.54	31	48.64	48.45	2	20,605	0.01%
2022/03/31	16	48.71	0	0.00	48.30	16	20,442	0.08%
2022/03/30	34	49.84	19	49.73	49.50	15	20,275	0.07%
2022/03/29	38	50.58	57	51.63	49.95	-19	19,787	-0.10%
2022/03/28	55	52.12	145	52.17	52.80	-90	19,013	-0.47%	大賣/
2022/03/25	155	52.06	77	51.51	53.00	78	18,276	0.43%	大買/
2022/03/24	74	50.43	103.3	50.18	51.00	-29.2	17,250	-0.17%	大賣/
2022/03/23	78	49.11	69.3	49.11	49.40	8.8	16,494	0.05%
2022/03/22	71	48.18	19	48.10	48.35	52	16,024	0.32%
2022/03/21	4	46.93	4	46.45	46.40	0	15,591	0.00%
2022/03/18	1	46.10	12	46.38	46.60	-11	15,570	-0.07%
2022/03/17	1	44.80	0	0.00	44.80	1	15,254	0.01%
2022/03/16	14	44.03	4	43.91	43.50	10	15,193	0.07%
2022/03/15	12	43.76	8	43.99	43.35	4	15,253	0.03%
2022/03/14	15	44.98	15	45.38	45.00	0	15,205	0.00%
2022/03/11	0.1	43.85	0	0.00	43.50	0.1	15,309	0.00%
2022/03/10	79	44.53	80	44.40	44.10	-1	15,528	-0.01%
2022/03/09	2	43.50	8	43.69	43.40	-6	15,466	-0.04%
2022/03/08	1.4	43.51	1.5	43.44	43.35	-0.1	15,382	0.00%
2022/03/07	1.4	44.43	13	44.52	44.60	-11.6	15,351	-0.08%
2022/03/04	2.1	46.98	1	47.00	46.50	1.1	15,270	0.01%
2022/03/03	5	46.57	9	46.52	46.70	-4	15,290	-0.03%
2022/03/02	1	47.70	0	0.00	47.80	1	15,107	0.01%
2022/03/01	12	48.45	7	48.08	48.35	5	15,086	0.03%
2022/02/25	55	47.62	49	47.70	47.85	6	14,877	0.04%
2022/02/24	30	46.58	31	46.65	46.00	-1	14,762	-0.01%
2022/02/23	8	47.68	1	47.70	47.90	7	14,602	0.05%
2022/02/22	24	48.02	27	48.09	48.40	-3	15,422	-0.02%
2022/02/21	9	48.30	6	48.03	47.95	3	15,664	0.02%
2022/02/18	18	48.26	26	48.15	48.65	-8	15,319	-0.05%
2022/02/17	78	47.91	96	47.93	47.90	-18	14,747	-0.12%
2022/02/16	51	46.36	71	46.49	46.70	-20	13,427	-0.15%
2022/02/15	52	45.79	41	45.60	45.45	11	12,791	0.09%
2022/02/14	0	0.00	5	43.62	44.00	-5	12,458	-0.04%
2022/02/11	0	0.00	3	44.65	44.50	-3	12,431	-0.02%
2022/02/09	2	44.85	2	44.60	44.60	0	12,543	0.00%
2022/01/25	2	42.43	0	0.00	42.10	2	13,327	0.02%
2022/01/24	0	0.00	1	42.80	43.40	-1	13,863	-0.01%
2022/01/21	0	0.00	6	43.82	43.60	-6	14,032	-0.04%
2022/01/20	0	0.00	60	44.38	44.45	-60	14,260	-0.42%
2022/01/19	42	44.21	14	44.08	44.20	28	14,269	0.20%
2022/01/18	6	43.91	20	43.92	43.70	-14	14,060	-0.10%
2022/01/17	8	43.76	7.4	43.47	43.85	0.6	13,939	0.00%
2022/01/14	0.2	41.33	0	0.00	42.20	0.2	13,773	0.00%
2022/01/13	1.2	41.96	0	0.00	42.05	1.2	13,800	0.01%
2022/01/12	3	42.12	2	42.58	42.50	1	13,905	0.01%
2022/01/11	1.4	41.83	0	0.00	42.35	1.4	13,926	0.01%
2022/01/10	1.1	42.15	0	0.00	42.20	1.1	13,849	0.01%
2022/01/07	2.5	42.65	0	0.00	42.10	2.5	13,890	0.02%
2022/01/06	10	42.98	4	43.20	43.10	6	13,746	0.04%
2022/01/05	14	44.11	15	43.47	42.95	-1	13,642	-0.01%
2022/01/04	0	0.00	10	44.07	44.40	-10	13,201	-0.08%
2022/01/03	1	43.70	1	43.65	43.80	0	13,172	0.00%
2021/12/30	4	43.65	0	0.00	43.75	4	13,168	0.03%
2021/12/29	0	0.00	4.8	43.61	43.65	-4.8	13,182	-0.04%
2021/12/27	10	44.10	0	0.00	44.10	10	13,067	0.08%
2021/12/24	27	43.77	0	0.00	43.90	27	13,070	0.21%
2021/12/23	16	44.14	12	43.96	44.05	4	12,935	0.03%
2021/12/22	4	43.55	1	43.25	43.55	3	12,839	0.02%
2021/12/21	0	0.00	2	43.05	43.15	-2	12,789	-0.02%
2021/12/20	2	43.03	0	0.00	43.00	2	12,758	0.02%
2021/12/17	6.3	42.76	2	43.25	42.65	4.3	12,765	0.03%
2021/12/16	24.1	42.97	38	42.97	43.10	-13.9	12,755	-0.11%
2021/12/15	1	42.15	0	0.00	42.10	1	12,635	0.01%
2021/12/14	10	42.50	9	42.58	42.55	1	12,576	0.01%
2021/12/10	5	42.00	0	0.00	41.70	5	12,603	0.04%
2021/12/09	4	42.79	8	43.02	42.45	-4	12,557	-0.03%
2021/12/08	2	42.45	1	42.65	42.50	1	12,551	0.01%
2021/12/07	15	42.94	26	43.09	42.50	-11	12,431	-0.09%
2021/12/06	8	42.45	26	42.66	42.90	-18	12,114	-0.15%
2021/12/03	18	41.20	0	0.00	41.20	18	11,940	0.15%
2021/12/02	0	0.00	2	40.75	40.55	-2	11,955	-0.02%
2021/12/01	4	41.26	2	41.28	41.20	2	11,916	0.02%
2021/11/30	0	0.00	1	41.95	41.60	-1	11,766	-0.01%
2021/11/29	6	40.55	2	41.05	41.05	4	11,702	0.03%
2021/11/26	0	0.00	6	41.56	41.00	-6	11,609	-0.05%
2021/11/25	2	42.18	2	42.00	42.00	0	11,541	0.00%
2021/11/24	5	42.10	0	0.00	42.30	5	11,748	0.04%
2021/11/23	4	42.45	4	42.48	42.00	0	11,658	0.00%
2021/11/22	56	43.38	46	43.65	43.30	10	11,460	0.09%
2021/11/19	92	44.49	118	44.54	43.00	-26	11,343	-0.23%	大賣/
2021/11/18	52	43.40	72	43.53	43.80	-20	10,405	-0.19%
2021/11/17	0	0.00	6	41.36	41.50	-6	9,757	-0.06%
2021/11/16	0.4	41.85	3	42.00	41.60	-2.6	9,756	-0.03%
2021/11/15	2	42.15	3	42.08	42.10	-1	9,725	-0.01%
2021/11/12	3	41.28	12	41.07	41.25	-9	9,675	-0.09%
2021/11/11	20	41.86	24	41.91	41.30	-4	9,614	-0.04%
2021/11/10	1	41.90	6	42.00	42.05	-5	9,626	-0.05%
2021/11/09	3	41.37	21	41.63	41.50	-18	9,789	-0.18%
2021/11/08	4	41.80	6	41.84	41.40	-2	9,746	-0.02%
2021/11/05	12	42.19	22	41.98	41.80	-10	9,736	-0.10%
2021/11/04	0	41.11	5	40.99	40.70	-5	9,607	-0.05%
2021/11/03	5	41.02	1.1	40.81	40.95	3.9	9,615	0.04%
2021/11/02	23	42.10	12	41.91	40.40	11	9,872	0.11%
2021/11/01	41	42.18	22	42.21	42.40	19	9,574	0.20%
2021/10/29	12	40.69	11	40.70	40.35	1	9,222	0.01%
2021/10/28	11	40.20	54	40.30	40.15	-43	9,320	-0.46%
2021/10/27	55	39.58	1	39.20	39.60	54	9,083	0.59%
2021/10/26	0	0.00	4	38.83	38.65	-4	9,218	-0.04%
2021/10/25	0	38.95	0	0.00	38.55	0	9,381	0.00%
2021/10/22	4	38.66	3	38.45	38.75	1	9,785	0.01%
2021/10/20	0	0.00	41	38.85	38.70	-41	10,465	-0.39%
2021/10/19	31	37.87	2	37.70	37.85	29	10,656	0.27%
2021/10/18	0.1	37.20	1	37.25	37.05	-0.9	10,778	-0.01%
2021/10/15	11	37.24	12	37.32	37.15	-1	11,089	-0.01%
2021/10/14	2	36.35	2	36.00	36.05	0	11,338	0.00%
2021/10/08	20	37.63	0	0.00	37.60	20	13,040	0.15%
2021/10/06	10	36.81	0	0.00	36.35	10	17,470	0.06%
2021/10/01	4	36.25	3	35.92	35.55	1	18,639	0.01%
2021/09/30	1	36.75	0	0.00	37.30	1	18,795	0.01%
2021/09/29	2	36.33	0	0.00	36.30	2	19,035	0.01%
2021/09/28	12	38.42	1	38.50	37.60	11	19,216	0.06%
2021/09/27	0	0.00	1	38.20	38.20	-1	19,269	-0.01%
2021/09/24	0	0.00	5	38.10	38.45	-5	19,406	-0.03%
2021/09/17	2	37.75	2	38.33	38.50	0	19,355	0.00%
2021/09/16	0	0.00	1	37.25	37.55	-1	19,464	-0.01%
2021/09/15	5	37.54	0	0.00	37.20	5	19,804	0.03%
2021/09/14	12	38.52	10	38.55	38.35	2	20,330	0.01%
2021/09/13	3	38.60	1	38.25	38.25	2	20,398	0.01%
2021/09/08	6	38.71	0	0.00	38.25	6	20,966	0.03%
2021/09/07	1	39.10	0	0.00	39.10	1	21,266	0.00%
2021/09/06	0	0.00	5	40.45	39.80	-5	21,286	-0.02%
2021/09/03	5	40.65	10	40.38	40.65	-5	21,312	-0.02%
2021/09/01	0	0.00	5	40.95	41.00	-5	21,357	-0.02%
2021/08/30	16	41.40	14	41.51	40.70	2	21,312	0.01%
2021/08/26	0	0.00	5	40.50	40.25	-5	21,064	-0.02%
2021/08/25	2	40.68	1	40.70	40.60	1	21,121	0.00%
2021/08/24	0	0.00	2	40.45	40.40	-2	21,209	-0.01%
2021/08/19	17	38.75	28	39.18	38.75	-11	21,090	-0.05%
2021/08/18	2	38.60	1	39.45	39.60	1	21,120	0.00%
2021/08/16	3	38.85	6	38.64	38.95	-3	21,197	-0.01%
2021/08/13	2	39.25	8	39.20	38.65	-6	21,055	-0.03%
2021/08/12	0	0.00	1	40.70	40.65	-1	20,844	0.00%
2021/08/11	6	41.21	7	41.57	40.75	-1	20,838	0.00%
2021/08/10	1	41.45	3	41.57	41.20	-2	20,749	-0.01%
2021/08/09	40	42.91	40.3	42.88	42.60	-0.3	20,644	0.00%
2021/08/06	22	42.97	10	43.17	43.65	12	20,597	0.06%
2021/08/05	2	42.20	1	42.50	42.20	1	20,379	0.00%
2021/08/04	6	42.05	1	41.75	42.20	5	20,574	0.02%
2021/08/03	2	43.10	2.3	41.93	42.20	-0.3	20,494	0.00%
2021/07/30	3	43.53	8	43.38	42.80	-5	20,256	-0.02%
2021/07/29	6	44.76	4	44.18	44.50	2	20,281	0.01%
2021/07/28	15	43.60	9	44.37	44.75	6	20,369	0.03%
2021/07/27	107.1	46.25	109	46.35	46.10	-1.9	20,172	-0.01%	大買/大賣/
2021/07/26	6	44.46	2	44.63	44.70	4	19,599	0.02%
2021/07/23	75	44.68	80	45.31	44.30	-5	19,708	-0.03%
2021/07/22	57	44.40	55	44.59	44.60	2	19,745	0.01%
2021/07/21	7	44.38	5.1	45.27	43.70	1.9	19,601	0.01%
2021/07/20	2	44.60	7	45.29	44.50	-5	19,341	-0.03%
2021/07/19	35	46.30	35	46.40	45.80	0	19,070	0.00%
2021/07/16	19	46.49	47	46.33	46.55	-28	18,811	-0.15%
2021/07/15	60	46.70	52	46.68	46.30	8	18,528	0.04%
2021/07/14	475	46.80	440	46.85	45.75	35	17,675	0.20%	大買/大賣/
2021/07/13	96	46.24	86	46.57	45.95	10	15,747	0.06%
2021/07/12	5	43.47	26.1	43.26	43.10	-21.1	13,343	-0.16%
2021/07/09	15.1	42.72	5	42.82	42.80	10.1	13,083	0.08%
2021/07/08	10	42.44	33	42.36	43.00	-23	12,931	-0.18%
2021/07/07	8	42.51	1	42.65	42.30	7	12,486	0.06%
2021/07/06	13	42.58	5	42.85	42.65	8	12,380	0.06%
2021/07/05	32.1	43.56	22	43.67	43.30	10.1	12,494	0.08%
2021/07/02	6	42.60	12	42.70	42.70	-6	12,707	-0.05%
2021/07/01	12	42.30	11	42.45	42.10	1	12,888	0.01%
2021/06/30	1	42.00	0	0.00	42.00	1	12,782	0.01%
2021/06/29	0	0.00	2	42.10	41.80	-2	12,819	-0.02%
2021/06/28	9	42.03	6	42.03	42.15	3	12,915	0.02%
2021/06/25	0	0.00	7	42.32	42.00	-7	12,959	-0.05%
2021/06/24	44	42.32	29	42.96	42.25	15	12,962	0.12%
2021/06/23	110	42.45	109	42.58	43.40	1	12,804	0.01%	大買/大賣/
2021/06/22	2	40.35	3	40.20	40.20	-1	12,204	-0.01%
2021/06/21	1	39.35	2	39.65	39.40	-1	12,196	-0.01%
2021/06/18	3	41.20	6	41.20	40.55	-3	12,106	-0.02%
2021/06/17	105	41.10	107	41.14	41.00	-2	11,999	-0.02%	大買/大賣/
2021/06/16	14	40.53	15	40.79	41.05	-1	11,813	-0.01%
2021/06/11	2	38.90	2	38.85	38.80	0	11,685	0.00%
2021/06/09	0	0.00	1	38.50	38.30	-1	11,816	-0.01%
2021/06/08	0	0.00	1	38.50	38.40	-1	12,095	-0.01%
2021/06/07	0	0.00	1	38.00	38.10	-1	12,237	-0.01%
2021/06/04	0	0.00	1	38.80	38.80	-1	12,263	-0.01%
2021/06/03	1	38.80	3	38.67	38.90	-2	12,386	-0.02%
2021/06/01	6	39.13	6	39.34	39.45	0	12,471	0.00%
2021/05/31	11	38.18	0	0.00	38.40	11	12,385	0.09%
2021/05/28	4	38.01	5	38.13	38.30	-1	12,391	-0.01%
2021/05/26	1	37.25	2	37.08	37.20	-1	12,288	-0.01%
2021/05/25	3	36.07	2	36.00	36.70	1	12,263	0.01%
2021/05/21	0	0.00	1	35.45	35.00	-1	12,207	-0.01%
2021/05/20	3	35.10	2	35.25	35.45	1	12,346	0.01%
2021/05/19	3	34.90	2	34.90	35.20	1	12,407	0.01%
2021/05/18	7	34.56	7	34.04	35.60	0	12,440	0.00%
2021/05/17	1	32.50	8	33.64	33.25	-7	12,492	-0.06%
2021/05/14	25	35.05	25	35.16	34.70	0	12,504	0.00%
2021/05/13	2	33.10	8	34.39	34.70	-6	12,415	-0.05%
2021/05/12	16	35.22	24	33.11	33.60	-8	12,209	-0.07%
2021/05/11	3	37.23	2	36.40	36.40	1	11,932	0.01%
2021/05/10	2	39.28	0	0.00	38.85	2	11,839	0.02%
2021/05/06	5	37.78	1	38.85	37.60	4	11,827	0.03%
2021/05/05	2	39.15	1	39.20	38.70	1	11,586	0.01%
2021/05/04	5	39.97	1	41.00	40.00	4	11,588	0.03%
2021/05/03	1	42.35	0	0.00	41.80	1	11,775	0.01%
2021/04/29	2	43.53	1	44.00	43.35	1	11,697	0.01%
2021/04/28	2	43.85	128	43.30	43.75	-126	11,604	-1.09%	大賣/鉅額交易
2021/04/27	1	42.60	3	42.75	42.50	-2	11,475	-0.02%
2021/04/26	121	42.45	0	0.00	42.45	121	11,519	1.05%	大買/鉅額交易
2021/04/23	0	0.00	1	42.45	42.40	-1	11,637	-0.01%
2021/04/22	2	42.48	0	0.00	42.00	2	12,120	0.02%
2021/04/21	4	42.91	4	42.83	42.75	0	12,731	0.00%
2021/04/19	0	0.00	1	42.85	42.75	-1	12,869	-0.01%
2021/04/16	1	42.50	0	0.00	42.50	1	12,819	0.01%
2021/04/15	1	42.10	1	42.45	42.50	0	12,960	0.00%
2021/04/13	17	42.93	10	43.03	42.75	7	13,219	0.05%
2021/04/12	2	43.53	16	43.44	43.30	-14	13,260	-0.11%
2021/04/09	21	44.10	6	44.31	43.80	15	13,368	0.11%
2021/04/08	8	45.02	134	45.19	45.25	-126	13,092	-0.96%	大賣/鉅額交易
2021/04/07	8	43.83	8	43.43	44.50	0	12,668	0.00%
2021/04/06	0	0.00	1	42.95	42.90	-1	12,494	-0.01%
2021/04/01	10	42.89	5	43.00	42.70	5	12,548	0.04%
2021/03/31	14	43.04	21	42.89	42.90	-7	12,519	-0.06%
2021/03/30	10	43.18	8	43.15	43.15	2	12,456	0.02%
2021/03/29	17	43.63	1	44.05	43.50	16	12,466	0.13%
2021/03/26	119	43.50	6	43.63	43.55	113	12,456	0.91%	大買/鉅額交易
2021/03/25	9	42.99	0	0.00	42.90	9	12,374	0.07%
2021/03/24	0	0.00	4	42.89	42.80	-4	12,387	-0.03%
2021/03/23	0	0.00	8	42.74	42.85	-8	12,546	-0.06%
2021/03/22	1	43.00	0	0.00	42.95	1	12,656	0.01%
2021/03/18	0	0.00	11	42.96	43.15	-11	12,934	-0.09%
2021/03/17	2	42.45	1	42.90	42.25	1	13,209	0.01%
2021/03/16	13	42.66	2	42.75	42.60	11	13,565	0.08%
2021/03/15	8	42.95	0	0.00	42.75	8	13,882	0.06%
2021/03/12	11	42.75	8	43.03	42.75	3	14,095	0.02%
2021/03/11	9	42.32	0	0.00	42.30	9	14,223	0.06%
2021/03/10	11	42.21	8	42.19	42.15	3	14,546	0.02%
2021/03/09	0	0.00	7	41.99	42.25	-7	14,756	-0.05%
2021/03/08	1	42.90	0	0.00	42.40	1	14,970	0.01%
2021/03/05	13	43.45	0	0.00	42.90	13	15,179	0.09%
2021/02/25	0	0.00	2	44.55	44.30	-2	17,426	-0.01%
2021/02/24	3	44.67	0	0.00	44.05	3	17,573	0.02%
2021/02/23	0	0.00	1.2	44.76	44.75	-1.2	17,586	-0.01%
2021/02/22	2	45.13	0	0.00	45.00	2	17,692	0.01%
2021/02/19	0	0.00	1	44.30	44.35	-1	17,644	-0.01%
2021/02/18	0	0.00	1	43.90	43.95	-1	17,771	-0.01%
2021/02/17	2	44.03	2	43.90	43.85	0	17,898	0.00%
2021/02/05	0	0.00	5	43.50	43.40	-5	17,998	-0.03%
2021/02/04	0	0.00	30	42.25	42.15	-30	18,487	-0.16%
2021/02/02	12	42.15	0	0.00	42.00	12	18,874	0.06%
2021/02/01	1	41.65	0	0.00	41.90	1	19,014	0.01%
2021/01/26	25.2	43.90	81	44.81	43.75	-55.8	19,254	-0.29%
2021/01/25	91	45.00	30	45.10	44.95	61	19,103	0.32%
2021/01/22	0	0.00	5	43.51	44.15	-5	18,774	-0.03%
2021/01/21	0	0.00	8	42.60	42.70	-8	18,754	-0.04%
2021/01/20	2	42.90	7	43.00	42.65	-5	18,800	-0.03%
2021/01/19	1	43.85	6	44.01	43.75	-5	18,607	-0.03%
2021/01/18	13	44.05	1	43.85	44.15	12	18,593	0.06%
2021/01/15	45	45.65	102	46.57	44.80	-57	18,601	-0.31%	大賣/
2021/01/14	69	46.69	42	46.05	46.70	27	18,293	0.15%
2021/01/13	11	44.75	12	44.88	44.90	-1	17,949	-0.01%
2021/01/12	3	45.10	5	44.59	43.85	-2	18,092	-0.01%
2021/01/11	1	44.90	0	0.00	44.90	1	18,612	0.01%
2021/01/08	0	0.00	3	44.80	44.75	-3	18,733	-0.02%
2021/01/07	3	44.50	5	44.49	44.40	-2	18,611	-0.01%
2021/01/06	5	44.71	2	45.35	44.50	3	18,624	0.02%
2021/01/05	1.5	45.00	8	44.79	44.95	-6.5	18,417	-0.04%
2021/01/04	5	44.43	3	44.30	44.60	2	18,456	0.01%
2020/12/30	2	43.23	1	43.40	43.50	1	18,822	0.01%
2020/12/28	2	43.65	2	44.10	43.70	0	19,815	0.00%
2020/12/25	3	43.75	1	44.00	43.75	2	19,983	0.01%
2020/12/24	2	43.93	1	44.05	43.75	1	20,069	0.00%
2020/12/23	0	0.00	5	42.86	43.20	-5	20,155	-0.02%
2020/12/22	1	43.60	6	43.58	43.15	-5	20,428	-0.02%
2020/12/21	5	43.76	1	43.50	43.90	4	20,608	0.02%
2020/12/18	1	44.75	2	44.48	44.15	-1	20,573	0.00%
2020/12/17	2	44.43	0	0.00	44.50	2	20,678	0.01%
2020/12/16	3	44.28	6	44.08	44.40	-3	20,705	-0.01%
2020/12/15	13	43.76	13	43.63	43.35	0	20,614	0.00%
2020/12/14	40	43.95	30	43.75	44.15	10	20,435	0.05%
2020/12/11	26	44.64	14	44.65	44.35	12	20,484	0.06%
2020/12/10	8	45.95	13	46.03	45.50	-5	20,316	-0.02%
2020/12/09	9	47.86	4	47.70	47.20	5	20,238	0.02%
2020/12/08	73	47.04	63	47.07	47.85	10	20,205	0.05%
2020/12/07	6	47.56	7	48.02	47.35	-1	20,647	0.00%
2020/12/04	12	47.20	2	47.38	47.20	10	20,442	0.05%
2020/12/03	5	47.57	2	47.50	47.60	3	20,121	0.01%
2020/12/02	13	47.44	1	47.45	47.45	12	20,090	0.06%
2020/12/01	8	48.01	8	48.28	48.20	0	19,979	0.00%
2020/11/30	13	48.67	30	48.99	48.05	-17	19,938	-0.09%
2020/11/27	51	48.26	172	47.69	48.40	-121	19,702	-0.61%	大賣/鉅額交易
2020/11/26	109	47.36	20	47.26	47.45	89	19,443	0.46%	大買/
2020/11/25	25	46.54	1	46.60	45.75	24	19,207	0.12%
2020/11/24	24	47.26	33	47.35	46.85	-9	19,061	-0.05%
2020/11/23	4	46.76	8	47.22	46.75	-4	18,805	-0.02%
2020/11/20	13	46.48	4	46.10	46.25	9	18,968	0.05%
2020/11/19	4	46.75	1	46.95	46.50	3	19,129	0.02%
2020/11/18	5	46.48	1	46.35	46.35	4	19,335	0.02%
2020/11/17	29	47.14	15	47.17	46.65	14	19,912	0.07%
2020/11/16	19	46.84	8	47.18	46.80	11	20,442	0.05%
2020/11/13	15	46.72	119	46.34	46.70	-104	20,731	-0.50%	大賣/鉅額交易
2020/11/12	154	47.44	65	47.19	46.90	89	20,835	0.43%	大買/
2020/11/11	6	45.81	5	45.75	45.85	1	20,461	0.00%
2020/11/10	10	44.75	21	44.96	44.90	-11	20,732	-0.05%
2020/11/09	21	45.38	15	45.57	45.25	6	21,800	0.03%
2020/11/06	113	45.72	96	45.79	45.30	17	22,576	0.08%	大買/
2020/11/05	1	44.35	0	0.00	44.70	1	23,229	0.00%
2020/11/03	6	43.78	4	43.84	43.75	2	24,687	0.01%
2020/11/02	3	43.33	3	42.97	43.25	0	25,601	0.00%
2020/10/30	3	43.97	2	43.90	43.55	1	27,081	0.00%
2020/10/29	4	43.80	3	44.10	44.55	1	27,382	0.00%
2020/10/28	12	44.76	6	44.63	44.55	6	27,423	0.02%
2020/10/27	6	45.65	1	45.90	45.60	5	27,518	0.02%
2020/10/26	10	45.97	1	46.05	45.70	9	27,982	0.03%
2020/10/23	12	46.63	11	46.95	46.45	1	28,080	0.00%
2020/10/22	4	46.51	5	46.63	47.00	-1	28,204	0.00%
2020/10/21	48	46.77	45	46.72	46.35	3	28,313	0.01%
2020/10/20	166	46.38	162	46.17	46.25	4	28,481	0.01%	大買/大賣/
2020/10/19	139	46.32	155	46.49	46.80	-16	28,705	-0.06%	大買/大賣/
2020/10/16	10	44.66	1	43.85	43.60	9	28,456	0.03%
2020/10/15	6	45.56	4	45.53	45.10	2	29,164	0.01%
2020/10/14	4	45.31	6	45.78	45.05	-2	29,634	-0.01%
2020/10/13	13	45.43	12	45.44	45.70	1	29,856	0.00%
2020/10/12	19	45.73	15	45.88	45.30	4	30,054	0.01%
2020/10/08	51	45.83	49	45.69	46.30	2	30,053	0.01%
2020/10/07	202	44.74	207	44.26	44.90	-5	29,831	-0.02%	大買/大賣/
2020/10/06	239	44.14	265	43.41	45.00	-26	29,996	-0.09%	大買/大賣/
2020/10/05	15	42.48	19	42.31	42.90	-4	29,823	-0.01%
2020/09/30	26	40.87	22	40.88	40.75	4	29,671	0.01%
2020/09/29	34	41.63	14	41.73	41.55	20	29,783	0.07%
2020/09/28	6	41.62	4	41.60	41.85	2	30,098	0.01%
2020/09/25	16	42.19	10	41.25	41.15	6	30,399	0.02%
2020/09/24	37	43.46	53	43.60	43.05	-16	30,492	-0.05%
2020/09/23	1	45.00	4	45.28	45.00	-3	30,640	-0.01%
2020/09/22	19	45.97	15	45.99	45.70	4	30,888	0.01%
2020/09/21	3	46.68	2	47.08	47.25	1	31,357	0.00%
2020/09/18	2	47.08	1	47.05	46.95	1	31,337	0.00%
2020/09/17	10	47.27	10	47.45	47.00	0	31,523	0.00%
2020/09/16	35	47.48	63	47.17	47.05	-28	31,661	-0.09%
2020/09/15	15	47.45	13	47.53	47.50	2	31,599	0.01%
2020/09/14	37	47.52	46	47.53	46.60	-9	31,791	-0.03%
2020/09/11	98	47.21	54	47.02	47.30	44	32,083	0.14%
2020/09/10	119	47.04	124	47.02	46.25	-5	32,395	-0.02%	大買/大賣/
2020/09/09	16	44.61	16	44.93	45.15	0	31,771	0.00%
2020/09/07	39	45.29	39	45.40	44.40	0	32,136	0.00%
2020/09/04	2	43.60	10	44.80	44.80	-8	32,370	-0.02%
2020/09/03	5	44.55	0	0.00	44.40	5	32,591	0.02%
2020/09/02	63	45.00	57	45.40	45.00	6	32,629	0.02%
2020/09/01	9	45.04	47	44.91	45.40	-38	32,858	-0.12%
2020/08/31	18	43.84	15	44.05	43.65	3	32,742	0.01%
2020/08/28	1	43.40	6	43.93	44.30	-5	33,059	-0.02%
2020/08/27	2	44.00	1	43.80	43.80	1	33,321	0.00%
2020/08/26	46	44.31	8	44.12	44.35	38	33,705	0.11%
2020/08/25	13	45.53	2	44.98	45.05	11	33,837	0.03%
2020/08/24	59	45.21	60	45.01	45.45	-1	33,911	0.00%
2020/08/21	346	45.09	195	45.52	45.15	151	34,534	0.44%	大買/大賣/鉅額交易
2020/08/20	385	45.22	511	45.77	44.05	-126	34,238	-0.37%	大買/大賣/鉅額交易
2020/08/19	19	48.78	17	49.06	47.70	2	33,907	0.01%
2020/08/18	15	49.44	21	49.80	49.15	-6	33,793	-0.02%
2020/08/17	76	50.92	63	50.11	50.20	13	33,918	0.04%
2020/08/14	38	49.69	33	49.82	50.50	5	34,313	0.01%
2020/08/13	333	50.78	353	51.06	49.25	-20	34,217	-0.06%	大買/大賣/
2020/08/12	65	53.21	62	53.18	53.10	3	33,525	0.01%
2020/08/11	49	52.41	38	52.53	52.50	11	33,359	0.03%
2020/08/10	52	52.52	55	51.84	51.00	-3	33,122	-0.01%
2020/08/07	37	53.57	30	53.30	52.80	7	32,895	0.02%
2020/08/06	94	53.20	114	53.33	53.40	-20	32,555	-0.06%	大賣/
2020/08/05	162	52.59	160	51.93	52.50	2	32,338	0.01%	大買/大賣/
2020/08/04	14	49.15	13	49.62	49.55	1	31,486	0.00%
2020/08/03	9	48.66	12	48.86	48.50	-3	31,569	-0.01%
2020/07/31	69	48.48	66	48.54	48.50	3	32,031	0.01%
2020/07/30	51	48.21	59	48.51	49.25	-8	32,010	-0.02%
2020/07/29	28	46.50	21	46.75	47.25	7	31,895	0.02%
2020/07/28	86	47.39	102	47.77	46.90	-16	32,192	-0.05%	大賣/
2020/07/27	64	48.22	17	49.03	47.55	47	32,879	0.14%
2020/07/24	38	48.63	21	48.46	48.40	17	33,427	0.05%
2020/07/23	39	50.29	30	50.42	50.30	9	33,217	0.03%
2020/07/22	13	49.60	9	49.52	49.45	4	33,065	0.01%
2020/07/21	153	49.32	149	49.45	49.00	4	33,126	0.01%	大買/大賣/
2020/07/20	33	47.39	35	47.42	48.40	-2	32,756	-0.01%
2020/07/17	4	46.11	3	46.18	45.85	1	32,592	0.00%
2020/07/16	1	45.00	9	45.83	45.45	-8	33,170	-0.02%
2020/07/15	13	45.00	11	44.91	44.55	2	33,437	0.01%
2020/07/14	2	45.83	5	46.02	45.50	-3	33,917	-0.01%
2020/07/13	10	45.08	6	45.18	45.40	4	33,967	0.01%
2020/07/10	5	46.35	30	46.20	45.15	-25	34,161	-0.07%
2020/07/09	2	49.00	12	49.23	49.00	-10	34,187	-0.03%
2020/07/08	5	50.04	1	49.85	49.80	4	34,151	0.01%
2020/07/07	2	50.28	18	50.21	49.35	-16	34,128	-0.05%
2020/07/06	19	49.95	9	49.87	50.00	10	34,344	0.03%
2020/07/03	5	48.45	5	48.50	48.50	0	34,444	0.00%
2020/07/02	43	47.80	56	47.82	48.00	-13	34,802	-0.04%
2020/07/01	43	47.92	54	47.83	47.20	-11	34,772	-0.03%
2020/06/30	24	47.93	7	47.98	47.70	17	34,841	0.05%
2020/06/29	10	46.79	9	46.94	46.70	1	34,695	0.00%
2020/06/24	16	46.41	18	46.83	47.10	-2	34,962	-0.01%
2020/06/23	31	46.00	29	46.55	46.00	2	35,446	0.01%
2020/06/22	64	47.06	52	47.19	46.60	12	36,010	0.03%
2020/06/19	51	47.48	10	47.16	47.45	41	36,293	0.11%
2020/06/18	124	46.56	134	46.60	47.85	-10	36,159	-0.03%	大買/大賣/
2020/06/17	43	45.95	73	45.79	46.05	-30	35,660	-0.08%
2020/06/16	2	44.30	10	44.69	44.80	-8	35,667	-0.02%
2020/06/15	55	44.45	26	44.35	43.70	29	35,849	0.08%
2020/06/12	7	44.59	8	43.81	45.00	-1	36,083	0.00%
2020/06/11	25	45.45	31	45.97	44.50	-6	36,124	-0.02%
2020/06/10	15	46.07	7	45.97	46.00	8	36,030	0.02%
2020/06/09	31	45.36	31	45.38	45.60	0	36,039	0.00%
2020/06/08	83	45.37	95	45.37	45.25	-12	36,199	-0.03%
2020/06/05	5	44.70	5	44.77	44.25	0	36,074	0.00%
2020/06/04	31	44.64	45	44.90	44.60	-14	36,091	-0.04%
2020/06/03	4	43.94	26	43.99	44.05	-22	35,916	-0.06%
2020/06/02	94	43.52	99	43.34	43.20	-5	35,702	-0.01%
2020/06/01	37	42.84	17	43.03	43.20	20	35,377	0.06%
2020/05/29	3	42.08	5	42.14	42.00	-2	35,022	-0.01%
2020/05/28	89	42.14	107	42.38	42.10	-18	34,916	-0.05%	大賣/
2020/05/27	34	40.83	29	40.81	40.95	5	34,122	0.01%
2020/05/26	15	41.04	15	40.86	40.15	0	34,051	0.00%
2020/05/25	20	39.21	26	39.98	40.15	-6	33,907	-0.02%
2020/05/22	98	39.69	95	40.55	39.60	3	33,612	0.01%
2020/05/21	12	40.44	18	40.60	41.30	-6	33,201	-0.02%
2020/05/20	101	39.11	90	38.58	39.15	11	32,618	0.03%	大買/
2020/05/19	20	39.58	9	39.37	39.30	11	32,530	0.03%
2020/05/18	41	39.80	54	39.57	38.85	-13	31,990	-0.04%
2020/05/15	68	42.05	74	42.59	42.00	-6	31,299	-0.02%
2020/05/14	73	42.08	67	43.52	41.95	6	30,723	0.02%
2020/05/13	13	43.85	1	44.00	44.10	12	30,202	0.04%
2020/05/12	130	44.14	124	43.28	44.25	6	30,079	0.02%	大買/大賣/
2020/05/11	30	43.19	19	43.22	43.00	11	29,914	0.04%
2020/05/08	62	41.67	79	41.65	41.55	-17	29,380	-0.06%
2020/05/07	69	40.61	69	40.04	41.00	0	29,258	0.00%
2020/05/06	2	39.08	48	39.39	39.25	-46	28,739	-0.16%
2020/05/05	55	40.26	50	40.35	39.10	5	28,655	0.02%
2020/05/04	131	39.45	109	39.47	39.50	22	28,432	0.08%	大買/大賣/
2020/04/30	116	39.06	139	39.04	39.95	-23	28,255	-0.08%	大買/大賣/
2020/04/29	42	37.52	19	37.40	37.55	23	27,612	0.08%
2020/04/28	134	36.54	139	36.76	36.45	-5	27,050	-0.02%	大買/大賣/
2020/04/27	5	36.65	27	36.14	36.65	-22	26,985	-0.08%
2020/04/24	21	35.43	21	35.13	35.45	0	26,688	0.00%
2020/04/23	33	36.09	37	36.00	35.35	-4	26,299	-0.02%
2020/04/22	14	35.59	6	35.10	35.70	8	25,993	0.03%
2020/04/21	23	36.58	15	36.67	35.70	8	25,836	0.03%
2020/04/20	143	36.18	113	36.06	36.75	30	25,133	0.12%	大買/大賣/
2020/04/17	40	35.60	40	36.04	35.40	0	24,815	0.00%
2020/04/16	15	34.53	15	34.75	34.70	0	24,354	0.00%
2020/04/15	15	35.38	2	34.80	34.50	13	24,732	0.05%
2020/04/14	16	34.52	19	34.83	34.90	-3	24,488	-0.01%
2020/04/13	10	33.86	7	33.95	33.60	3	24,494	0.01%
2020/04/10	6	34.22	7	34.11	34.20	-1	24,821	0.00%
2020/04/09	71	36.07	65	35.58	34.00	6	25,514	0.02%
2020/04/08	174	35.22	184	35.01	35.20	-10	25,418	-0.04%	大買/大賣/
2020/04/07	49	34.28	30	34.92	34.70	19	24,919	0.08%
2020/04/06	71	32.62	82	32.26	32.65	-11	24,255	-0.05%
2020/04/01	29	31.48	13	31.52	31.75	16	23,929	0.07%
2020/03/31	68	31.38	62	31.47	31.25	6	23,832	0.03%
2020/03/30	89	30.64	84	30.69	31.10	5	23,473	0.02%
2020/03/27	153	31.11	168	31.83	30.80	-15	23,145	-0.06%	大買/大賣/
2020/03/26	117	30.31	116	29.73	31.30	1	22,533	0.00%	大買/大賣/
2020/03/25	57	29.27	51	28.40	29.40	6	21,867	0.03%
2020/03/24	0	0.00	7	26.63	26.75	-7	21,608	-0.03%
2020/03/23	17	24.81	2	24.10	24.50	15	21,739	0.07%
2020/03/20	28	25.34	26	25.80	25.85	2	21,736	0.01%
2020/03/19	98	24.26	120	24.33	23.50	-22	21,555	-0.10%	大賣/
2020/03/18	6	27.68	10	27.95	26.10	-4	21,752	-0.02%
2020/03/17	6	28.93	5	29.25	27.70	1	21,544	0.00%
2020/03/16	13	31.31	8	32.61	29.70	5	21,262	0.02%
2020/03/13	16	31.61	5	31.65	32.05	11	21,042	0.05%
2020/03/12	17	35.57	9	35.38	34.75	8	20,873	0.04%
2020/03/11	1	39.65	2	39.50	38.50	-1	20,670	0.00%
2020/03/10	71	38.55	67	38.75	38.75	4	20,469	0.02%
2020/03/09	73	40.93	63	40.91	38.90	10	20,550	0.05%
2020/03/06	0	0.00	3	41.05	41.15	-3	20,496	-0.01%
2020/03/05	1	40.30	1	40.80	40.60	0	20,648	0.00%
2020/03/04	1	39.10	0	0.00	39.40	1	20,493	0.00%
2020/03/03	28	40.56	24	40.36	39.70	4	20,513	0.02%
2020/03/02	3	39.00	3	37.60	39.00	0	20,483	0.00%
2020/02/27	4	39.63	32	39.10	39.00	-28	20,539	-0.14%
2020/02/26	25	42.36	7	43.44	41.35	18	20,352	0.09%
2020/02/24	0	0.00	7	43.17	43.65	-7	20,577	-0.03%
2020/02/21	2	43.85	2	44.03	43.75	0	20,871	0.00%
2020/02/20	38	44.00	43	43.92	44.05	-5	21,172	-0.02%
2020/02/19	0	0.00	10	43.30	42.85	-10	21,259	-0.05%
2020/02/18	0	0.00	15	43.25	43.10	-15	21,748	-0.07%
2020/02/17	10	43.20	2	43.30	43.25	8	22,448	0.04%
2020/02/14	32	43.37	30	43.38	43.10	2	23,240	0.01%
2020/02/13	35	43.63	28	44.51	43.20	7	24,558	0.03%
2020/02/12	274	43.89	276	43.73	44.60	-2	25,914	-0.01%	大買/大賣/
2020/02/11	0	0.00	2	41.58	41.85	-2	25,711	-0.01%
2020/02/10	4	39.01	2	38.85	39.75	2	25,801	0.01%
2020/02/07	4	41.31	1	41.45	41.05	3	25,899	0.01%
2020/02/06	0	0.00	1	42.00	42.25	-1	26,299	0.00%
2020/02/05	2	40.75	1	41.20	41.20	1	26,896	0.00%
2020/02/04	23	40.90	24	41.11	41.30	-1	27,189	0.00%
2020/02/03	13	39.34	20	39.86	40.00	-7	27,672	-0.03%
2020/01/31	2	41.70	10	40.70	40.90	-8	28,052	-0.03%
2020/01/30	8	43.41	0	0.00	41.85	8	28,072	0.03%
2020/01/17	1	45.80	11	45.93	45.45	-10	28,649	-0.03%
2020/01/16	26	46.11	1	46.50	45.55	25	28,846	0.09%
2020/01/15	1	47.10	12	46.99	46.30	-11	28,983	-0.04%
2020/01/14	0	0.00	6	46.54	46.80	-6	29,176	-0.02%
2020/01/13	4	46.34	70	46.17	46.35	-66	29,078	-0.23%
2020/01/10	33	45.15	13	45.19	45.65	20	29,337	0.07%
2020/01/09	17	45.32	36	45.13	45.20	-19	29,326	-0.06%
2020/01/08	4	43.25	73	43.67	43.40	-69	29,063	-0.24%
2020/01/07	131	43.21	66	43.07	43.20	65	29,218	0.22%	大買/
2020/01/06	46	42.07	33	42.42	41.65	13	29,767	0.04%
2020/01/03	55	44.55	33	45.86	43.85	22	29,727	0.07%
2020/01/02	164	46.20	90	46.70	47.00	74	29,685	0.25%	大買/
2019/12/31	0	0.00	20	45.10	45.10	-20	29,739	-0.07%
2019/12/30	15	45.33	10	45.00	44.90	5	30,178	0.02%
2019/12/27	2	45.25	23	45.32	45.40	-21	30,544	-0.07%
2019/12/26	26	45.27	0	0.00	45.15	26	31,259	0.08%
2019/12/25	12	46.06	2	46.75	46.40	10	31,405	0.03%
2019/12/24	8	46.21	0	0.00	46.25	8	31,752	0.03%
2019/12/20	10	46.55	31	46.61	46.80	-21	32,123	-0.07%
2019/12/19	1	45.90	6	46.53	45.90	-5	32,661	-0.02%
2019/12/18	28	46.19	5	46.68	46.00	23	33,134	0.07%
2019/12/17	2	47.68	13	47.86	47.90	-11	33,154	-0.03%
2019/12/16	31	47.10	33	47.18	47.90	-2	33,259	-0.01%
2019/12/13	37	46.04	46	48.71	45.80	-9	33,304	-0.03%
2019/12/12	45	48.41	25	48.36	48.75	20	33,254	0.06%
2019/12/11	2	47.60	1	48.05	47.70	1	33,557	0.00%
2019/12/10	11	47.83	0	0.00	48.30	11	33,920	0.03%
2019/12/09	20	48.19	18	48.48	47.75	2	34,326	0.01%
2019/12/06	36	47.66	25	47.76	47.45	11	34,645	0.03%
2019/12/05	1	47.80	33	47.96	47.95	-32	35,780	-0.09%
2019/12/04	43	47.70	50	47.92	46.90	-7	37,666	-0.02%
2019/12/03	11	48.88	7	48.84	48.45	4	39,329	0.01%
2019/12/02	35	48.65	29	48.27	49.90	6	39,620	0.02%
2019/11/29	1	48.75	1	48.55	48.95	0	39,645	0.00%
2019/11/28	0	0.00	2	49.65	49.40	-2	39,863	-0.01%
2019/11/27	1	50.50	22	50.51	50.00	-21	41,176	-0.05%
2019/11/26	41	50.63	20	50.72	50.50	21	41,983	0.05%
2019/11/25	4	50.23	5	49.83	49.60	-1	42,057	0.00%
2019/11/22	19	49.06	21	49.47	49.50	-2	42,338	0.00%
2019/11/21	6	49.92	10	49.83	49.50	-4	42,736	-0.01%
2019/11/20	20	50.03	12	50.18	50.60	8	43,309	0.02%
2019/11/19	16	50.58	8	50.90	50.60	8	45,154	0.02%
2019/11/18	68	51.36	31	51.49	51.20	37	45,711	0.08%
2019/11/15	101	51.43	16	51.74	51.00	85	45,973	0.18%	大買/
2019/11/14	24	50.68	36	51.36	52.20	-12	46,146	-0.03%
2019/11/13	33	50.13	26	49.81	50.90	7	46,986	0.01%
2019/11/12	372	48.99	504	48.60	50.10	-132	47,221	-0.28%	大買/大賣/鉅額交易
2019/11/11	480	46.87	477	46.81	47.05	3	46,232	0.01%	大買/大賣/
2019/11/08	1	44.05	13	43.98	44.70	-12	44,678	-0.03%
2019/11/07	6	43.03	1	43.40	43.30	5	44,375	0.01%
2019/11/06	61	44.05	46	44.60	43.90	15	44,263	0.03%
2019/11/05	40	45.11	45	44.96	45.45	-5	43,928	-0.01%
2019/11/04	69	44.88	97	44.73	45.00	-28	43,667	-0.06%
2019/11/01	132	42.97	112	42.75	43.00	20	43,027	0.05%	大買/大賣/
2019/10/31	14	42.58	23	42.82	42.75	-9	42,830	-0.02%
2019/10/30	34	40.95	37	40.46	41.80	-3	42,219	-0.01%
2019/10/28	2	41.20	3	40.87	41.80	-1	41,663	0.00%
2019/10/25	3	39.97	4	40.90	40.75	-1	41,324	0.00%
2019/10/24	3	41.30	5	41.50	41.50	-2	41,037	0.00%
2019/10/23	3	41.20	4	41.50	41.85	-1	41,300	0.00%
2019/10/22	11	41.69	2	41.93	40.95	9	42,375	0.02%
2019/10/21	3	41.08	3	41.13	41.30	0	43,052	0.00%
2019/10/18	16	41.00	17	41.70	41.30	-1	43,326	0.00%
2019/10/17	1	40.85	1	40.70	40.85	0	43,947	0.00%
2019/10/16	7	41.03	4	40.75	41.30	3	44,070	0.01%
2019/10/15	45	40.97	47	41.09	40.75	-2	43,931	0.00%
2019/10/14	60	42.23	63	40.22	41.20	-3	44,038	-0.01%
2019/10/09	143	38.88	100	39.45	38.60	43	43,419	0.10%	大買/
2019/10/08	39	38.93	37	38.75	38.95	2	43,382	0.00%
2019/10/07	23	38.59	32	38.71	38.15	-9	42,489	-0.02%
2019/10/04	5	37.96	61	37.47	37.90	-56	41,966	-0.13%
2019/10/03	19	37.08	24	37.23	37.70	-5	41,536	-0.01%
2019/10/02	13	37.51	37	36.80	37.80	-24	41,033	-0.06%
2019/10/01	11	35.84	2	35.55	35.90	9	40,230	0.02%
2019/09/27	6	34.33	0	0.00	34.75	6	39,831	0.02%
2019/09/26	1	36.40	37	36.02	35.60	-36	39,393	-0.09%
2019/09/25	19	35.88	3	36.07	36.10	16	39,158	0.04%
2019/09/24	29	36.36	2	36.65	35.80	27	39,255	0.07%
2019/09/23	25	37.49	26	37.80	37.50	-1	38,966	0.00%
2019/09/20	50	37.16	50	37.18	36.85	0	38,463	0.00%
2019/09/19	15	36.65	11	36.70	36.95	4	37,999	0.01%
2019/09/18	18	36.86	2	36.50	36.50	16	37,726	0.04%
2019/09/17	31	36.77	43	36.64	36.70	-12	37,174	-0.03%
2019/09/16	28	36.54	21	36.39	36.25	7	37,095	0.02%
2019/09/12	28	35.94	19	36.03	35.85	9	36,562	0.02%
2019/09/11	10	35.65	21	35.41	35.55	-11	36,167	-0.03%
2019/09/10	33	35.67	11	35.80	35.70	22	35,595	0.06%
2019/09/09	116	35.95	90	35.89	35.55	26	35,065	0.07%	大買/
2019/09/06	54	37.58	1,621	37.52	37.00	-1,567	34,262	-4.57%	大賣/鉅額交易
2019/09/05	1,659	36.54	208	35.67	36.60	1,451	32,356	4.48%	大買/大賣/鉅額交易
2019/09/04	54	32.80	69	33.00	33.30	-15	30,454	-0.05%
2019/09/03	47	32.89	60	32.25	32.10	-13	30,089	-0.04%
2019/09/02	62	32.03	44	32.34	32.50	18	29,806	0.06%
2019/08/30	102	32.74	118	32.47	32.10	-16	29,435	-0.05%	大買/大賣/
2019/08/29	157	31.98	173	31.99	32.15	-16	28,021	-0.06%	大買/大賣/
2019/08/28	11	30.66	3	31.12	30.65	8	27,048	0.03%
2019/08/27	1	31.70	3	31.50	30.80	-2	26,720	-0.01%
2019/08/26	70	31.38	52	31.11	30.95	18	26,329	0.07%
2019/08/23	31	32.26	47	32.11	32.40	-16	25,684	-0.06%
2019/08/22	134	32.01	169	32.08	32.80	-35	24,986	-0.14%	大買/大賣/
2019/08/21	110	30.09	102	30.31	30.60	8	22,932	0.03%	大買/大賣/
2019/08/20	2	29.20	14	29.33	29.10	-12	22,112	-0.05%
2019/08/19	19	30.02	19	29.60	29.60	0	21,683	0.00%
2019/08/16	53	29.76	41	29.59	29.50	12	21,065	0.06%
2019/08/15	4	28.33	11	28.10	28.60	-7	19,576	-0.04%
2019/08/14	2	27.75	9	27.73	27.50	-7	18,507	-0.04%
2019/08/13	1	26.65	5	26.65	26.65	-4	18,053	-0.02%
2019/08/08	0	0.00	5	26.81	26.85	-5	18,476	-0.03%
2019/08/07	1	26.45	1	26.45	26.25	0	18,360	0.00%
2019/08/06	6	24.60	5	25.70	26.25	1	18,355	0.01%
2019/08/05	4	25.55	0	0.00	25.50	4	18,274	0.02%
2019/08/02	1	25.85	1	25.80	26.00	0	18,250	0.00%
2019/08/01	6	26.79	0	0.00	26.40	6	18,095	0.03%
2019/07/31	1	26.80	4	27.00	27.00	-3	17,994	-0.02%
2019/07/30	4	26.00	5	26.05	26.20	-1	17,759	-0.01%
2019/07/26	6	26.63	0	0.00	26.75	6	17,716	0.03%
2019/07/25	11	26.89	16	26.86	27.05	-5	17,541	-0.03%
2019/07/24	57	26.54	98	26.89	26.35	-41	17,125	-0.24%
2019/07/23	54	28.67	5	28.55	28.20	49	16,007	0.31%
2019/07/22	3	28.85	2	28.85	29.00	1	14,988	0.01%
2019/07/19	61	30.18	57	29.54	29.25	4	14,758	0.03%
2019/07/18	6	29.00	6	28.98	29.05	0	14,620	0.00%
2019/07/17	6	28.62	12	28.58	28.70	-6	14,531	-0.04%
2019/07/16	2	28.38	5	28.49	28.60	-3	14,662	-0.02%
2019/07/15	28	27.94	82	27.93	28.20	-54	14,314	-0.38%
2019/07/12	5	27.00	18	26.91	27.10	-13	14,129	-0.09%
2019/07/11	1	25.90	5	25.85	25.95	-4	14,174	-0.03%
2019/07/10	51	26.45	0	0.00	26.30	51	14,850	0.34%
2019/07/09	5	26.25	1	26.25	26.20	4	15,220	0.03%
2019/07/08	0	0.00	20	26.75	26.40	-20	16,078	-0.12%
2019/07/05	3	26.68	1	26.65	26.70	2	16,403	0.01%
2019/07/04	0	0.00	5	26.85	26.90	-5	16,726	-0.03%
2019/07/03	5	26.75	3	26.65	26.65	2	16,980	0.01%
2019/07/02	4	26.73	4	26.73	26.65	0	17,478	0.00%
2019/07/01	87	26.70	5	26.67	26.60	82	18,100	0.45%
2019/06/28	1	26.10	2	26.28	26.05	-1	18,963	-0.01%
2019/06/27	1	25.65	0	0.00	26.00	1	20,197	0.00%
2019/06/26	0	0.00	3	25.27	25.35	-3	20,600	-0.01%
2019/06/24	1	25.75	0	0.00	25.80	1	20,854	0.00%
2019/06/21	5	25.99	6	26.11	25.95	-1	20,896	0.00%
2019/06/20	1	25.35	0	0.00	25.35	1	20,493	0.00%
2019/06/19	1	25.15	1	25.30	25.25	0	20,503	0.00%
2019/06/18	0	0.00	1	25.10	24.85	-1	20,559	0.00%
2019/06/17	2	24.95	3	24.95	24.95	-1	20,649	0.00%
2019/06/14	9	25.24	4	25.55	25.00	5	20,766	0.02%
2019/06/13	1	25.30	1	25.15	25.35	0	20,360	0.00%
2019/06/12	2	25.18	2	25.10	25.20	0	20,296	0.00%
2019/06/11	4	24.98	3	24.90	24.90	1	20,305	0.00%
2019/06/03	0	0.00	2	23.23	23.35	-2	20,228	-0.01%
2019/05/30	0	0.00	4	22.78	22.80	-4	20,363	-0.02%
2019/05/29	4	22.18	0	0.00	22.05	4	20,338	0.02%
2019/05/28	4	22.85	30	22.83	22.60	-26	20,280	-0.13%
2019/05/27	14	22.70	19	22.67	23.15	-5	20,272	-0.02%
2019/05/24	2	23.40	0	0.00	23.00	2	20,291	0.01%
2019/05/22	30	24.10	0	0.00	23.55	30	20,365	0.15%
2019/05/21	1	23.25	0	0.00	23.20	1	20,493	0.00%
2019/05/20	1	23.40	0	0.00	23.50	1	21,209	0.00%
2019/05/17	2	23.93	1	24.15	23.75	1	21,337	0.00%
2019/05/16	6	24.40	6	24.28	23.65	0	21,310	0.00%
2019/05/15	1	23.65	1	23.80	23.95	0	21,224	0.00%
2019/05/14	1	22.25	5	22.41	23.50	-4	21,291	-0.02%
2019/05/13	2	23.15	0	0.00	23.10	2	21,387	0.01%
2019/05/10	0	0.00	3	24.57	24.00	-3	21,375	-0.01%
2019/05/09	3	24.57	0	0.00	24.35	3	21,316	0.01%
2019/05/08	3	24.75	0	0.00	25.00	3	21,224	0.01%
2019/05/07	0	0.00	3	24.80	24.80	-3	21,241	-0.01%
2019/05/06	6	24.70	0	0.00	24.50	6	21,236	0.03%
2019/05/02	1	25.60	2	25.70	25.70	-1	20,975	0.00%
2019/04/30	1	25.45	0	0.00	25.55	1	20,948	0.00%
2019/04/29	0	0.00	11	25.17	25.90	-11	20,870	-0.05%
2019/04/26	0	0.00	8	25.70	25.70	-8	20,598	-0.04%
2019/04/25	22	26.22	17	26.10	26.10	5	20,614	0.02%
2019/04/24	510	26.06	548	26.45	25.85	-38	20,653	-0.18%	大買/大賣/
2019/04/23	27	27.84	6	27.78	27.55	21	19,663	0.11%
2019/04/22	26	28.08	23	28.09	28.10	3	19,327	0.02%
2019/04/19	33	27.45	1	27.55	27.35	32	18,894	0.17%
2019/04/18	0	0.00	2	27.55	27.00	-2	18,667	-0.01%
2019/04/17	1	28.00	39	27.47	27.50	-38	18,384	-0.21%
2019/04/16	134	28.45	141	28.09	28.05	-7	17,818	-0.04%	大買/大賣/
2019/04/15	3	27.57	33	27.57	27.35	-30	17,098	-0.18%
2019/04/12	55	27.84	54	27.62	27.55	1	16,723	0.01%
2019/04/11	2	27.08	5	27.03	26.80	-3	15,825	-0.02%
2019/04/10	25	27.02	5	26.79	26.90	20	15,437	0.13%
2019/04/09	4	26.66	0	0.00	26.45	4	15,118	0.03%
2019/04/08	4	27.28	109	27.36	27.05	-105	14,820	-0.71%	大賣/鉅額交易
2019/04/03	25	26.62	19	26.61	26.60	6	14,225	0.04%
2019/04/02	22	26.24	26	26.38	26.40	-4	13,501	-0.03%
2019/04/01	29	25.22	55	25.14	25.30	-26	12,231	-0.21%
2019/03/29	3	23.62	9	23.54	23.70	-6	10,574	-0.06%
2019/03/27	4	22.54	2	22.63	22.70	2	10,028	0.02%
2019/03/26	2	21.80	0	0.00	21.70	2	10,195	0.02%
2019/03/25	3	21.85	1	22.00	22.00	2	10,179	0.02%
2019/03/22	4	22.50	0	0.00	22.35	4	10,200	0.04%
2019/03/21	6	22.68	1	22.65	22.60	5	10,207	0.05%
2019/03/20	1	22.35	1	22.60	22.35	0	10,283	0.00%
2019/03/19	30	22.60	10	22.65	22.35	20	10,382	0.19%
2019/03/18	0	0.00	2	22.10	22.15	-2	10,457	-0.02%
2019/03/15	0	0.00	10	21.80	21.80	-10	10,411	-0.10%
2019/03/14	11	21.45	0	0.00	21.50	11	10,552	0.10%
2019/03/13	5	22.20	0	0.00	22.20	5	10,743	0.05%
2019/03/12	6	22.58	0	0.00	22.40	6	10,932	0.05%
2019/03/08	5	21.70	2	21.73	21.65	3	11,761	0.03%
2019/03/07	0	0.00	1	22.60	22.20	-1	11,895	-0.01%
2019/03/06	1	22.95	1	22.80	22.90	0	12,051	0.00%
2019/03/05	5	22.90	0	0.00	22.80	5	12,248	0.04%
2019/03/04	1	22.80	0	0.00	22.95	1	12,222	0.01%
2019/02/27	10	22.78	35	22.85	22.70	-25	12,217	-0.20%
2019/02/26	1	22.90	5	22.91	23.05	-4	12,267	-0.03%
2019/02/25	60	22.90	1	23.25	23.00	59	12,418	0.48%
2019/02/22	3	23.05	0	0.00	23.00	3	12,358	0.02%
2019/02/21	0	0.00	8	22.75	23.20	-8	12,366	-0.06%
2019/02/20	6	22.98	33	22.87	22.95	-27	12,650	-0.21%
2019/02/19	58	22.52	69	22.57	23.05	-11	12,561	-0.09%
2019/02/18	2	21.90	10	21.90	21.90	-8	11,968	-0.07%
2019/02/15	2	21.53	0	0.00	21.55	2	12,015	0.02%
2019/02/14	0	0.00	9	21.90	21.50	-9	12,021	-0.07%
2019/02/12	16	21.32	35	21.48	21.60	-19	12,446	-0.15%
2019/02/11	22	21.10	0	0.00	21.20	22	12,566	0.18%
2019/01/30	0	0.00	2	20.88	20.60	-2	12,660	-0.02%
2019/01/29	1	20.65	10	20.70	20.80	-9	13,024	-0.07%
2019/01/28	1	21.00	2	21.08	20.85	-1	13,415	-0.01%
2019/01/25	1	20.70	4	20.81	20.70	-3	13,626	-0.02%
2019/01/23	1	20.20	1	20.35	20.50	0	13,935	0.00%
2019/01/22	2	20.40	10	20.45	20.20	-8	14,072	-0.06%
2019/01/21	11	20.93	1	20.75	20.70	10	14,161	0.07%
2019/01/18	0	0.00	4	20.43	20.60	-4	14,266	-0.03%
2019/01/17	14	20.78	32	20.76	20.30	-18	14,486	-0.12%
2019/01/16	35	20.36	22	20.24	20.60	13	14,495	0.09%
2019/01/15	21	20.19	3	20.10	20.20	18	14,360	0.13%
2019/01/14	0	0.00	3	19.60	19.60	-3	14,438	-0.02%
2019/01/11	3	19.90	0	0.00	19.90	3	14,692	0.02%
2019/01/09	1	20.00	0	0.00	19.90	1	15,386	0.01%
2019/01/07	0	0.00	1	19.90	19.90	-1	15,621	-0.01%
2019/01/04	2	19.13	0	0.00	19.20	2	15,783	0.01%
2019/01/03	0	0.00	1	20.25	19.80	-1	15,907	-0.01%
2018/12/28	1	20.00	0	0.00	19.80	1	16,284	0.01%
2018/12/25	12	20.01	0	0.00	20.15	12	17,065	0.07%
2018/12/22	0	0.00	1	20.65	20.60	-1	17,189	-0.01%
2018/12/21	1	20.45	0	0.00	20.95	1	17,410	0.01%
2018/12/20	1	20.70	1	20.75	20.60	0	17,722	0.00%
2018/12/19	14	21.63	7	21.48	21.30	7	17,714	0.04%
2018/12/18	10	20.80	0	0.00	21.05	10	17,683	0.06%
2018/12/17	20	21.45	0	0.00	21.05	20	17,765	0.11%
2018/12/14	0	0.00	5	21.76	21.50	-5	17,781	-0.03%
2018/12/13	11	21.82	4	22.05	21.95	7	17,820	0.04%
2018/12/12	4	21.60	5	21.50	21.60	-1	17,689	-0.01%
2018/12/11	41	21.45	40	21.51	21.10	1	17,662	0.01%
2018/12/10	1	20.45	1	20.65	20.65	0	17,651	0.00%
2018/12/07	6	20.96	7	21.16	21.20	-1	17,651	-0.01%
2018/12/06	2	20.25	20	20.20	20.35	-18	17,640	-0.10%
2018/12/04	1	22.55	1	22.65	22.40	0	17,852	0.00%
2018/12/03	20	22.10	10	21.61	22.30	10	17,951	0.06%
2018/11/30	52	20.65	133	20.49	20.40	-81	17,427	-0.46%	大賣/
2018/11/29	17	20.43	15	20.59	20.00	2	17,294	0.01%
2018/11/28	12	20.25	5	20.20	20.35	7	17,213	0.04%
2018/11/27	2	19.60	0	0.00	19.85	2	17,126	0.01%
2018/11/20	9	19.73	5	19.65	19.65	4	16,952	0.02%
2018/11/19	90	20.34	2	20.28	20.10	88	17,034	0.52%
2018/11/15	4	19.53	3	19.55	19.55	1	16,886	0.01%
2018/11/13	73	18.05	76	18.02	18.70	-3	17,107	-0.02%
2018/11/12	216	18.56	126	18.36	18.60	90	17,024	0.53%	大買/大賣/
2018/11/09	10	18.33	99	18.44	18.30	-89	16,951	-0.53%
2018/11/08	103	19.34	9	19.30	19.00	94	16,502	0.57%	大買/
2018/11/07	4	18.83	7	19.13	18.85	-3	16,287	-0.02%
2018/11/06	23	19.10	0	0.00	18.75	23	16,284	0.14%
2018/11/05	4	20.20	102	20.32	19.90	-98	15,950	-0.61%	大賣/
2018/11/01	0	0.00	1	20.40	20.30	-1	15,470	-0.01%
2018/10/31	1	19.50	1	19.70	19.80	0	15,696	0.00%
2018/10/29	44	18.85	0	0.00	18.95	44	16,107	0.27%
2018/10/26	0	0.00	20	18.75	18.35	-20	16,437	-0.12%
2018/10/25	4	18.45	27	18.64	18.25	-23	16,927	-0.14%
2018/10/22	3	20.50	1	20.30	20.80	2	17,118	0.01%
2018/10/12	3	19.10	9	19.72	20.10	-6	16,971	-0.04%
2018/10/11	7	19.56	1	19.50	19.35	6	17,020	0.04%
2018/10/09	0	0.00	5	21.64	21.50	-5	17,107	-0.03%
2018/10/08	32	21.70	8	21.74	21.65	24	17,213	0.14%
2018/10/05	63	21.31	39	22.75	21.40	24	17,064	0.14%
2018/10/04	0	0.00	37	23.44	23.45	-37	16,604	-0.22%
2018/10/03	1	24.20	1	23.70	23.70	0	16,650	0.00%
2018/10/01	2	24.35	5	24.34	24.40	-3	16,847	-0.02%
2018/09/28	3	24.25	0	0.00	24.10	3	16,892	0.02%
2018/09/27	63	25.00	62	25.00	24.65	1	16,787	0.01%
2018/09/26	0	0.00	1	24.55	24.55	-1	16,534	-0.01%
2018/09/25	40	24.74	55	24.95	24.70	-15	16,640	-0.09%
2018/09/21	16	24.06	0	0.00	24.10	16	16,420	0.10%
2018/09/20	1	23.50	0	0.00	23.25	1	16,399	0.01%
2018/09/18	1	24.05	0	0.00	23.95	1	16,537	0.01%
2018/09/17	1	24.50	0	0.00	24.80	1	16,679	0.01%
2018/09/14	1	24.60	1	24.30	24.60	0	16,705	0.00%
2018/09/13	0	0.00	73	23.50	23.55	-73	16,891	-0.43%
2018/09/12	87	23.20	0	0.00	23.10	87	17,158	0.51%
2018/09/10	34	23.93	0	0.00	23.30	34	18,032	0.19%
2018/09/07	13	26.07	46	26.75	25.85	-33	19,104	-0.17%
2018/09/04	2	27.88	1	27.90	27.90	1	22,719	0.00%
2018/09/03	1	28.55	0	0.00	28.55	1	22,715	0.00%
2018/08/28	82	29.30	1	29.35	28.90	81	23,098	0.35%
2018/08/27	4	28.80	31	29.25	29.25	-27	23,249	-0.12%
2018/08/24	30	28.60	1	28.75	28.80	29	23,183	0.13%
2018/08/23	29	28.25	28	28.83	28.95	1	23,073	0.00%
2018/08/22	82	27.80	0	0.00	27.60	82	22,828	0.36%
2018/08/21	1	27.00	83	27.07	27.20	-82	22,932	-0.36%
2018/08/20	3	28.17	2	28.30	27.40	1	23,086	0.00%
2018/08/17	2	29.05	0	0.00	29.00	2	22,995	0.01%
2018/08/16	41	29.03	43	28.49	29.05	-2	23,348	-0.01%
2018/08/15	3	29.90	5	29.68	29.35	-2	23,421	-0.01%
2018/08/14	4	29.95	1	29.85	30.50	3	23,514	0.01%
2018/08/13	1	29.40	2	30.08	29.85	-1	23,716	0.00%
2018/08/10	1	31.35	0.5	31.30	31.10	0.5	23,821	0.00%
2018/08/09	0	0.00	1	31.60	31.50	-1	23,939	0.00%
2018/08/07	2	32.15	3	32.33	32.00	-1	24,418	0.00%
2018/08/06	3	32.70	2	33.00	33.00	1	24,297	0.00%
2018/08/03	50	33.00	53	32.12	32.00	-3	24,510	-0.01%
2018/08/02	3	32.07	11	32.11	32.20	-8	24,651	-0.03%
2018/08/01	6	31.93	10	31.87	32.20	-4	25,327	-0.02%
2018/07/31	4	30.88	0	0.00	30.40	4	25,290	0.02%
2018/07/25	57	29.75	5	29.60	30.00	52	25,565	0.20%
2018/07/24	0	0.00	1	29.35	29.35	-1	25,400	0.00%
2018/07/23	6	29.11	58	29.16	29.05	-52	25,313	-0.21%
2018/07/20	0	0.00	1	30.25	30.25	-1	25,076	0.00%
2018/07/19	0	0.00	2	29.98	29.95	-2	24,901	-0.01%
2018/07/18	101	29.95	3	29.85	30.10	98	24,931	0.39%	大買/
2018/07/17	9	29.47	104	29.38	29.10	-95	24,825	-0.38%	大賣/
2018/07/16	8	30.28	5	30.06	30.00	3	24,839	0.01%
2018/07/13	5	30.95	7	31.04	31.00	-2	24,691	-0.01%
2018/07/12	5	30.83	0	0.00	31.00	5	24,774	0.02%
2018/07/11	3	30.97	1	30.90	30.75	2	24,952	0.01%
2018/07/10	1	30.20	0	0.00	30.35	1	25,171	0.00%
2018/07/09	2	30.80	1	30.90	31.15	1	26,232	0.00%
2018/07/06	0	0.00	1	30.75	30.80	-1	26,899	0.00%
2018/07/05	2	30.93	15	30.85	30.65	-13	26,945	-0.05%
2018/07/04	2	32.13	3	31.83	31.95	-1	26,993	0.00%
2018/07/03	4	33.05	0	0.00	32.50	4	27,117	0.01%
2018/06/29	1	32.15	0	0.00	32.35	1	27,093	0.00%
2018/06/28	4	32.20	2	32.70	31.65	2	27,009	0.01%
2018/06/27	0	0.00	2	32.30	32.30	-2	26,950	-0.01%
2018/06/26	1	32.00	5	32.32	32.55	-4	26,929	-0.01%
2018/06/25	3	33.08	3	33.37	33.00	0	26,886	0.00%
2018/06/22	7	33.50	7	33.80	33.15	0	26,980	0.00%
2018/06/21	5	34.78	0	0.00	34.60	5	26,896	0.02%
2018/06/20	1	34.45	28	34.71	35.60	-27	26,861	-0.10%
2018/06/19	42	35.86	2	35.55	34.90	40	26,765	0.15%
2018/06/15	28	38.05	14	38.08	37.70	14	26,255	0.05%
2018/06/14	384	38.66	582	38.21	38.90	-198	24,915	-0.79%	大買/大賣/鉅額交易
2018/06/13	214	35.31	20	34.94	35.40	194	22,937	0.85%	大買/鉅額交易
2018/06/12	0	0.00	19	34.13	33.80	-19	22,031	-0.09%
2018/06/11	2	32.90	3	32.80	32.75	-1	21,673	0.00%
2018/06/08	0	0.00	1	34.10	33.40	-1	21,921	0.00%
2018/06/06	0	0.00	9	34.57	34.55	-9	22,251	-0.04%
2018/06/05	1	35.20	1	34.80	34.15	0	22,400	0.00%
2018/06/04	3	34.57	0	0.00	34.90	3	22,455	0.01%
2018/05/30	3	33.80	0	0.00	33.55	3	23,288	0.01%
2018/05/29	1	34.85	5	34.84	34.50	-4	23,391	-0.02%
2018/05/28	2	34.90	21	34.96	34.95	-19	23,570	-0.08%
2018/05/25	2	34.45	11.8	34.30	34.20	-9.8	23,415	-0.04%
2018/05/24	22	34.29	6	34.18	34.45	16	23,628	0.07%
2018/05/23	2	33.18	1	33.35	33.15	1	23,605	0.00%
2018/05/22	2	33.33	0	0.00	33.40	2	23,453	0.01%
2018/05/21	8	33.10	4	33.64	33.80	4	23,377	0.02%
2018/05/18	1	34.00	3	33.78	32.70	-2	23,167	-0.01%
2018/05/16	6	33.32	0	0.00	33.10	6	23,046	0.03%
2018/05/15	3	34.58	5	34.80	33.80	-2	22,957	-0.01%
2018/05/14	7	34.16	4	34.31	34.15	3	23,036	0.01%
2018/05/11	10	34.86	9	34.82	34.10	1	23,132	0.00%
2018/05/10	120	34.06	128	33.98	33.80	-8	22,666	-0.04%	大買/大賣/
2018/05/09	57	33.59	63	33.59	33.20	-6	22,350	-0.03%
2018/05/08	16	33.11	5	32.64	32.80	11	21,464	0.05%
2018/05/04	2	31.30	0	0.00	30.95	2	21,506	0.01%
2018/05/03	1	31.35	4	31.70	31.75	-3	22,074	-0.01%
2018/05/02	9	31.16	8	31.21	31.35	1	21,805	0.00%
2018/04/27	2	29.30	5	29.52	29.30	-3	21,559	-0.01%
2018/04/26	5	29.22	0	0.00	29.00	5	21,626	0.02%
2018/04/24	10	29.90	14	30.03	30.00	-4	21,592	-0.02%
2018/04/23	1	32.20	0	0.00	31.00	1	21,465	0.00%
2018/04/18	0	0.00	1	32.15	31.70	-1	21,291	0.00%
2018/04/17	2	31.90	0	0.00	31.45	2	21,209	0.01%
2018/04/16	0	0.00	5	32.95	32.65	-5	21,189	-0.02%
2018/04/13	29	33.20	147	32.89	33.05	-118	21,166	-0.56%	大賣/鉅額交易
2018/04/12	127	31.31	21	30.58	31.35	106	20,249	0.52%	大買/鉅額交易
2018/04/11	9	28.92	1	29.00	28.50	8	19,771	0.04%
2018/04/09	6	29.12	2	29.95	29.00	4	19,934	0.02%
2018/04/03	1	30.05	0	0.00	30.20	1	19,923	0.01%
2018/04/02	4	30.63	5	30.78	30.45	-1	20,214	0.00%
2018/03/30	4	29.88	0	0.00	29.50	4	20,210	0.02%
2018/03/29	2	30.00	0	0.00	30.00	2	20,387	0.01%
2018/03/28	1	30.00	5	30.15	29.90	-4	20,561	-0.02%
2018/03/23	9	30.88	3	30.77	30.50	6	20,233	0.03%
2018/03/22	0	0.00	7	31.91	32.00	-7	19,980	-0.04%
2018/03/21	2	31.43	7	31.46	31.55	-5	19,663	-0.03%
2018/03/20	4	30.61	5	30.63	30.60	-1	19,418	-0.01%
2018/03/19	10	31.39	2	31.25	31.10	8	19,183	0.04%
2018/03/16	1	32.30	1	32.90	32.15	0	18,762	0.00%
2018/03/15	8	32.68	2	32.80	32.60	6	18,777	0.03%
2018/03/14	4	33.26	50	33.02	33.20	-46	18,836	-0.24%
2018/03/13	56	32.95	10	33.23	32.95	46	18,651	0.25%
2018/03/12	7	32.38	1	32.25	32.25	6	18,307	0.03%
2018/03/09	12	31.99	1	32.70	31.90	11	18,457	0.06%
2018/03/08	2	32.05	1	32.30	32.25	1	18,686	0.01%
2018/03/07	2	32.75	2	32.15	31.85	0	18,602	0.00%
2018/03/06	5	32.83	0	0.00	32.80	5	18,614	0.03%
2018/03/05	12	33.53	0	0.00	33.10	12	18,739	0.06%
2018/03/02	4	34.25	5	34.66	34.70	-1	18,481	-0.01%
2018/03/01	10	34.30	11	34.00	33.85	-1	18,503	-0.01%
2018/02/27	3	34.50	1	35.25	34.00	2	18,561	0.01%
2018/02/26	3	34.95	77	36.00	34.80	-74	19,253	-0.38%
2018/02/23	87	35.76	11	35.45	35.85	76	19,068	0.40%
2018/02/22	2	33.18	0	0.00	33.30	2	19,016	0.01%
2018/02/09	1	31.55	0	0.00	33.35	1	19,537	0.01%
2018/02/07	1	35.80	0	0.00	34.95	1	19,961	0.01%
2018/02/06	9	33.91	1	35.70	34.65	8	20,642	0.04%
2018/02/05	0	0.00	10	35.66	37.20	-10	20,457	-0.05%
2018/02/02	2	36.13	13	36.17	35.85	-11	20,599	-0.05%
2018/02/01	1	36.75	2	35.40	35.65	-1	21,815	0.00%
2018/01/31	6	36.13	3	36.22	36.20	3	22,319	0.01%
2018/01/30	12	37.17	1	36.85	37.15	11	22,530	0.05%
2018/01/29	5	35.42	4	35.00	36.45	1	23,005	0.00%
2018/01/26	32	36.38	0	0.00	34.90	32	23,509	0.14%
2018/01/25	1	38.65	0	0.00	38.00	1	22,966	0.00%
2018/01/19	0	0.00	2	38.50	38.75	-2	23,547	-0.01%
2018/01/18	5	38.41	0	0.00	38.30	5	23,471	0.02%
2018/01/17	4	38.90	0	0.00	38.70	4	23,421	0.02%
2018/01/16	0	0.00	12	38.51	39.20	-12	23,463	-0.05%
2018/01/15	4	38.84	0	0.00	38.90	4	23,448	0.02%
2018/01/12	9	39.44	0	0.00	39.60	9	23,531	0.04%
2018/01/10	13	38.06	18	38.00	38.00	-5	23,773	-0.02%
2018/01/09	13	39.73	0	0.00	39.65	13	23,536	0.06%
2018/01/08	12	42.07	13	41.99	41.80	-1	23,289	0.00%
2018/01/05	28	40.81	16	40.94	40.80	12	22,986	0.05%
2018/01/04	1	39.80	30	39.98	40.00	-29	22,763	-0.13%
2018/01/03	13	39.39	4	39.03	39.00	9	22,867	0.04%
2018/01/02	6	39.38	20	39.80	40.00	-14	22,745	-0.06%