華通 (2313)-大昌-新店券商分點個股進出

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
63.0
漲跌
▲1.5
漲幅
+2.44%
成交量
8,103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(已收盤)

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

華通 (2313)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/11/22	6	63.00	10.1	63.12	63.00	-4.1	18,296	-0.02%
2024/11/21	10.1	61.74	4	61.85	61.50	6.1	18,395	0.03%
2024/11/20	6	61.75	4	61.30	61.20	2	18,367	0.01%
2024/11/19	0	0.00	18	62.16	62.60	-18	18,415	-0.10%
2024/11/18	0	0.00	1	62.00	61.90	-1	18,591	-0.01%
2024/11/15	1	62.80	4	62.40	62.90	-3	18,734	-0.02%
2024/11/14	34	62.29	9	62.28	62.10	25	19,172	0.13%
2024/11/13	6	63.02	11	62.65	62.80	-5	19,151	-0.03%
2024/11/12	19	63.32	20	63.05	62.70	-1	19,217	-0.01%
2024/11/11	14	64.56	7	65.30	64.70	7	19,225	0.04%
2024/11/08	120	66.23	52	65.18	65.10	68	19,144	0.36%	大買/
2024/11/07	37	66.96	71	66.75	67.80	-34	19,007	-0.18%
2024/11/06	34	62.71	10	62.99	62.90	24	18,613	0.13%
2024/11/05	2	62.10	2.1	62.55	62.60	-0.1	18,950	0.00%
2024/11/04	18	62.10	14	62.46	62.00	4	19,341	0.02%
2024/11/01	4.5	60.56	18	61.82	63.10	-13.5	19,660	-0.07%
2024/10/30	29	62.23	11.7	61.96	61.90	17.3	19,823	0.09%
2024/10/29	19	63.32	15	63.13	63.20	4	19,922	0.02%
2024/10/28	21	64.43	4	64.68	64.70	17	20,094	0.08%
2024/10/25	10	64.58	21.2	64.56	64.40	-11.2	20,129	-0.06%
2024/10/24	46	64.96	7	65.23	64.60	39	20,262	0.19%
2024/10/23	19	66.22	13.1	66.30	66.00	5.9	20,214	0.03%
2024/10/22	31.1	66.42	53	66.61	66.50	-21.9	20,141	-0.11%
2024/10/21	8	64.91	67	64.80	65.40	-59	19,909	-0.30%
2024/10/18	33	63.06	15	62.59	62.10	18	19,777	0.09%
2024/10/17	12	64.28	30	64.52	64.50	-18	19,939	-0.09%
2024/10/16	42	63.34	21	63.54	63.00	21	20,076	0.10%
2024/10/15	52	64.10	10	64.22	64.20	42	20,076	0.21%
2024/10/14	15	63.43	4.1	63.58	63.40	10.9	20,148	0.05%
2024/10/11	11	62.76	27	63.06	62.20	-16	20,526	-0.08%
2024/10/09	32.5	63.77	16.8	63.44	62.50	15.7	21,476	0.07%
2024/10/08	26.1	64.14	27	64.13	64.30	-0.9	21,618	0.00%
2024/10/07	73.1	65.85	46	65.74	65.40	27.1	22,214	0.12%
2024/10/04	14	67.06	16	67.01	67.10	-2	23,261	-0.01%
2024/10/01	8	68.21	5	68.26	68.40	3	23,514	0.01%
2024/09/30	80.5	68.27	34	68.64	68.30	46.5	24,195	0.19%
2024/09/27	15	70.63	3	70.23	70.10	12	24,335	0.05%
2024/09/26	41.2	70.84	7	70.93	70.50	34.2	24,705	0.14%
2024/09/25	15	70.74	23	71.25	70.80	-8	25,537	-0.03%
2024/09/24	50	70.23	12	69.83	70.20	38	25,943	0.15%
2024/09/23	8.2	71.21	9	71.04	70.70	-0.8	26,537	0.00%
2024/09/20	13	71.38	15	71.63	70.60	-2	26,643	-0.01%
2024/09/19	12.1	70.79	21	70.79	71.00	-8.9	26,652	-0.03%
2024/09/18	122.3	70.80	90	70.23	70.30	32.3	26,822	0.12%	大買/
2024/09/16	23	72.29	24	72.70	73.20	-1	26,801	0.00%
2024/09/13	34.1	72.32	24	72.45	72.40	10.1	27,406	0.04%
2024/09/12	47	72.23	50	71.89	72.60	-3	27,810	-0.01%
2024/09/11	2	70.25	6	70.12	70.60	-4	27,682	-0.01%
2024/09/10	95.3	71.51	66	71.30	70.00	29.3	27,725	0.11%
2024/09/09	19.1	72.80	10	73.04	73.00	9.1	27,419	0.03%
2024/09/06	48	73.23	45	73.63	72.80	3	27,387	0.01%
2024/09/05	41.3	73.43	32	72.91	73.10	9.3	27,402	0.03%
2024/09/04	50.1	74.42	29	73.70	73.10	21.1	27,291	0.08%
2024/09/03	38.2	78.56	71	79.32	77.70	-32.8	27,743	-0.12%
2024/09/02	60.7	79.99	33	79.73	78.60	27.7	27,461	0.10%
2024/08/30	60	83.07	50	83.63	82.00	10	27,057	0.04%
2024/08/29	34	80.31	65	81.37	82.70	-31	26,181	-0.12%
2024/08/28	29	78.48	59	79.15	78.30	-30	25,373	-0.12%
2024/08/27	3	75.17	2	75.40	75.60	1	24,684	0.00%
2024/08/26	18	75.79	9	75.82	75.00	9	24,884	0.04%
2024/08/23	7	74.63	14	75.66	76.30	-7	24,807	-0.03%
2024/08/22	8	74.08	15	74.37	73.90	-7	24,822	-0.03%
2024/08/21	14	74.22	6	74.02	73.70	8	25,007	0.03%
2024/08/20	10	75.70	27	75.35	75.20	-17	25,164	-0.07%
2024/08/19	26	75.07	4	75.15	74.70	22	25,492	0.09%
2024/08/16	8	74.74	49	74.20	75.40	-41	25,623	-0.16%
2024/08/15	30.5	71.10	3	71.03	70.70	27.5	25,831	0.11%
2024/08/14	10	72.11	10	71.82	71.60	0	26,105	0.00%
2024/08/13	7	71.76	25.5	72.05	72.10	-18.5	26,242	-0.07%
2024/08/12	24	70.84	2	70.80	70.60	22	26,848	0.08%
2024/08/09	25.5	72.00	42	71.37	70.50	-16.5	26,983	-0.06%
2024/08/08	25	69.79	4	69.18	69.00	21	26,803	0.08%
2024/08/07	44	68.33	21	69.47	70.00	23	26,945	0.09%
2024/08/06	10	65.83	11	63.58	65.10	-1	27,564	0.00%
2024/08/05	29	66.66	4.1	66.70	66.40	24.9	27,358	0.09%
2024/08/02	25	75.32	6	75.38	73.70	19	27,104	0.07%
2024/08/01	21	77.86	8	77.75	78.20	13	27,074	0.05%
2024/07/31	4	78.75	3	79.67	77.70	1	26,934	0.00%
2024/07/30	17	76.82	5	77.42	77.90	12	26,925	0.04%
2024/07/29	24	78.98	6	78.48	76.90	18	26,909	0.07%
2024/07/26	11	79.15	12	79.33	80.00	-1	26,823	0.00%
2024/07/23	2	80.40	4	80.53	80.50	-2	26,839	-0.01%
2024/07/22	4	78.88	3	78.47	79.00	1	27,030	0.00%
2024/07/19	11	80.77	14	81.16	80.40	-3	26,950	-0.01%
2024/07/18	25	83.04	21	81.80	82.90	4	26,873	0.01%
2024/07/17	44	85.75	21	85.95	86.20	23	26,564	0.09%
2024/07/16	14	85.48	3	85.93	85.30	11	26,468	0.04%
2024/07/15	29.1	85.34	16.5	85.61	85.70	12.6	26,492	0.05%
2024/07/12	38.2	87.66	13	88.12	86.90	25.2	26,310	0.10%
2024/07/11	19	90.09	30.1	90.41	90.30	-11	25,932	-0.04%
2024/07/10	12	86.70	13	86.44	86.00	-1	25,159	0.00%
2024/07/09	16	85.98	34.2	85.59	86.10	-18.2	25,000	-0.07%
2024/07/08	33.9	85.45	71	85.43	86.30	-37.1	24,491	-0.15%
2024/07/05	11	81.64	4	82.08	81.90	7	23,316	0.03%
2024/07/04	22	80.80	46	81.52	82.30	-24	23,187	-0.10%
2024/07/03	4	78.70	16	79.41	79.50	-12	22,833	-0.05%
2024/07/02	9	76.46	21	77.13	78.10	-12	23,082	-0.05%
2024/07/01	46	77.63	27	77.59	76.30	19	22,645	0.08%
2024/06/28	20	81.50	34	81.51	81.40	-14	21,800	-0.06%
2024/06/27	61	80.82	68	81.48	81.40	-7	21,449	-0.03%
2024/06/26	5.2	78.56	22.5	78.94	79.40	-17.3	20,945	-0.08%
2024/06/25	8	77.44	10	77.35	77.70	-2	20,838	-0.01%
2024/06/24	9	77.01	14	78.21	78.20	-5	20,883	-0.02%
2024/06/21	75	78.52	17	78.45	77.60	58	21,016	0.28%
2024/06/20	9	77.42	50	77.97	78.40	-41	20,824	-0.20%
2024/06/19	15	75.53	35	75.17	74.80	-20	20,361	-0.10%
2024/06/18	14	72.69	35	72.99	73.50	-21	20,169	-0.10%
2024/06/17	7	71.71	6	71.82	71.60	1	20,402	0.00%
2024/06/14	12	71.23	3	71.57	71.80	9	20,571	0.04%
2024/06/13	16	72.70	8	72.80	72.00	8	20,907	0.04%
2024/06/12	35	72.51	26	72.59	72.60	9	21,068	0.04%
2024/06/11	10	71.12	6	71.00	71.00	4	21,131	0.02%
2024/06/07	26	72.69	28	74.55	71.30	-2	21,701	-0.01%
2024/06/06	6	71.12	5	71.06	71.00	1	22,357	0.00%
2024/06/05	19	70.82	3	70.97	70.50	16	23,760	0.07%
2024/06/04	11.1	71.50	4	71.33	71.20	7.1	24,313	0.03%
2024/06/03	6	71.93	1	72.30	71.90	5	25,181	0.02%
2024/05/31	14	73.56	9	73.74	73.20	5	25,482	0.02%
2024/05/30	18	73.23	15	74.13	72.90	3	25,724	0.01%
2024/05/29	4	74.95	7	75.40	75.00	-3	26,301	-0.01%
2024/05/28	12	75.73	3	75.67	74.80	9	26,758	0.03%
2024/05/27	13	76.57	32.1	76.14	76.30	-19.1	26,944	-0.07%
2024/05/24	23	76.47	13	76.88	76.10	10	27,412	0.04%
2024/05/23	24	79.55	19	80.92	78.20	5	27,572	0.02%
2024/05/22	22	79.80	8	79.73	79.60	14	29,136	0.05%
2024/05/21	16	80.11	35	80.35	79.80	-19	30,395	-0.06%
2024/05/20	17	77.52	26	78.27	77.70	-9	29,956	-0.03%
2024/05/17	6	76.00	4	76.13	76.00	2	29,938	0.01%
2024/05/16	11	74.89	65	74.88	76.30	-54	29,861	-0.18%
2024/05/15	29	71.26	8	72.04	71.10	21	29,332	0.07%
2024/05/14	13	71.24	22	71.12	71.20	-9	29,484	-0.03%
2024/05/13	11	70.89	21	70.95	71.00	-10	29,761	-0.03%
2024/05/10	84	72.80	28	72.63	72.50	56	29,802	0.19%
2024/05/09	10	79.04	10	79.81	78.80	0	28,883	0.00%
2024/05/08	4	78.25	12	78.45	78.80	-8	28,829	-0.03%
2024/05/07	16	77.64	11	78.67	78.30	5	28,909	0.02%
2024/05/06	12	77.67	7	77.77	77.00	5	28,872	0.02%
2024/05/03	6	78.35	43	79.33	78.00	-37	28,843	-0.13%
2024/05/02	4	76.58	3	77.23	77.90	1	28,921	0.00%
2024/04/30	7	77.41	6	78.75	77.20	1	29,353	0.00%
2024/04/29	9	77.33	5	77.64	77.80	4	29,672	0.01%
2024/04/26	5	77.30	13	77.99	77.60	-8	29,786	-0.03%
2024/04/25	2	75.10	4	75.20	75.00	-2	29,631	-0.01%
2024/04/24	6	73.87	4	74.30	74.30	2	29,751	0.01%
2024/04/23	9.5	73.89	6	73.28	72.90	3.5	29,834	0.01%
2024/04/22	6	75.00	1	74.80	73.80	5	29,948	0.02%
2024/04/19	13	75.69	9	76.12	76.10	4	29,858	0.01%
2024/04/18	6	78.67	10	78.11	77.50	-4	29,762	-0.01%
2024/04/17	8	77.28	9	77.69	78.00	-1	29,828	0.00%
2024/04/16	27	77.21	14.1	77.39	76.60	13	29,938	0.04%
2024/04/15	24	79.67	21	80.39	79.70	3	29,832	0.01%
2024/04/12	22	81.30	37	82.11	81.90	-15	29,842	-0.05%
2024/04/11	26	80.64	2	81.40	80.20	24	29,737	0.08%
2024/04/10	29	82.40	41	82.79	81.80	-12	29,707	-0.04%
2024/04/09	48.1	81.77	18	81.43	81.40	30.1	29,710	0.10%
2024/04/08	46.5	83.26	70	83.15	83.50	-23.5	29,554	-0.08%
2024/04/03	4	79.45	3	80.20	79.60	1	29,085	0.00%
2024/04/02	7	80.40	24	80.46	80.20	-17	29,292	-0.06%
2024/04/01	24	80.31	15	80.48	79.20	9	29,279	0.03%
2024/03/29	31	80.13	36.1	79.96	80.40	-5.1	29,170	-0.02%
2024/03/28	12	78.25	29	78.86	78.20	-17	29,054	-0.06%
2024/03/27	13	77.73	19	77.91	77.70	-6	29,268	-0.02%
2024/03/26	58	77.75	26	77.58	75.90	32	29,380	0.11%
2024/03/25	21	80.09	32.1	80.68	80.00	-11.1	29,320	-0.04%
2024/03/22	19	78.92	17	79.45	79.50	2	29,473	0.01%
2024/03/21	27	79.47	20	80.13	79.40	7	29,535	0.02%
2024/03/20	53	79.91	20	79.78	78.40	33	29,906	0.11%
2024/03/19	30	81.58	29	81.76	81.00	1	31,496	0.00%
2024/03/18	27	81.16	48.2	81.31	82.10	-21.2	32,411	-0.07%
2024/03/15	50	78.72	10	79.04	77.70	40	32,922	0.12%
2024/03/14	28	79.68	50.1	79.59	78.70	-22.1	32,926	-0.07%
2024/03/13	38	81.33	22	81.62	81.20	16	32,844	0.05%
2024/03/12	79	83.96	66.1	83.60	82.40	12.9	32,839	0.04%
2024/03/11	42	81.61	140	80.38	82.00	-98	31,964	-0.31%	大賣/
2024/03/08	51	76.66	46	76.37	75.60	5	30,884	0.02%
2024/03/07	112	77.71	101	78.44	76.20	11	31,035	0.04%	大買/大賣/
2024/03/06	16	77.36	27	77.93	77.60	-11	30,914	-0.04%
2024/03/05	84	76.71	52	76.73	76.40	32	31,431	0.10%
2024/03/04	42	77.51	129.1	77.41	77.00	-87.1	32,972	-0.26%	大賣/
2024/03/01	80	74.27	68	74.03	74.30	12	34,387	0.03%
2024/02/29	37	75.54	32	75.93	76.10	5	35,913	0.01%
2024/02/27	70	76.50	63	75.82	75.40	7	37,024	0.02%
2024/02/26	47	77.88	39	77.41	77.20	8	37,017	0.02%
2024/02/23	114	79.46	67.2	78.78	78.40	46.8	37,294	0.13%	大買/
2024/02/22	31.2	77.34	103.6	77.17	80.10	-72.4	37,042	-0.20%	大賣/
2024/02/21	13	71.52	20	72.45	72.90	-7	36,963	-0.02%
2024/02/20	57	72.41	77	72.82	72.70	-20	37,178	-0.05%
2024/02/19	65	71.44	9	71.99	71.00	56	37,102	0.15%
2024/02/16	9	72.21	23	72.30	72.00	-14	37,364	-0.04%
2024/02/15	32	71.49	17	71.85	71.00	15	37,615	0.04%
2024/02/05	16	71.36	67	72.01	71.60	-51	38,983	-0.13%
2024/02/02	20	70.79	23	71.34	70.20	-3	40,232	-0.01%
2024/02/01	18	69.30	10	69.85	70.00	8	40,191	0.02%
2024/01/31	8	69.88	5	69.90	69.50	3	40,454	0.01%
2024/01/30	26	71.18	21	71.20	70.50	5	40,550	0.01%
2024/01/29	4	69.50	18.2	70.39	71.00	-14.2	40,656	-0.03%
2024/01/26	7	69.40	7	69.17	69.00	0	40,985	0.00%
2024/01/25	22	70.47	21	70.59	69.80	1	41,188	0.00%
2024/01/24	45	70.60	39.2	70.74	70.40	5.8	40,982	0.01%
2024/01/23	5	69.24	101.1	68.90	69.70	-96.1	40,968	-0.23%	大賣/
2024/01/22	21	67.40	9	67.26	66.90	12	40,683	0.03%
2024/01/19	13	66.54	21.1	67.08	67.40	-8.1	40,499	-0.02%
2024/01/18	62	65.71	11	65.81	65.50	51	40,505	0.13%
2024/01/17	62	68.04	8	68.70	68.00	54	40,429	0.13%
2024/01/16	12	67.95	34.1	68.94	69.50	-22.1	40,321	-0.05%
2024/01/15	23	67.64	8.1	67.50	67.90	14.9	40,266	0.04%
2024/01/12	16	66.81	6	66.55	66.40	10	40,339	0.02%
2024/01/11	17	67.62	6.2	67.85	67.30	10.8	40,304	0.03%
2024/01/10	13	66.86	16	67.28	68.00	-3	40,527	-0.01%
2024/01/09	17	68.87	11	69.48	67.90	6	41,032	0.01%
2024/01/08	25	68.41	13	68.81	69.00	12	41,031	0.03%
2024/01/05	10	69.02	13	69.12	69.20	-3	41,117	-0.01%
2024/01/04	88	70.12	83	69.13	69.00	5	41,422	0.01%
2024/01/03	10	68.32	36.5	68.78	69.00	-26.5	41,492	-0.06%
2024/01/02	17.1	69.56	4	69.33	69.20	13.1	41,369	0.03%
2023/12/29	5	70.18	10	70.49	70.70	-5	41,584	-0.01%
2023/12/28	49	71.64	15	71.23	70.80	34	41,629	0.08%
2023/12/27	29	72.19	36	72.71	72.80	-7	41,882	-0.02%
2023/12/26	10	71.79	29.6	72.30	72.50	-19.6	42,037	-0.05%
2023/12/25	22	72.39	14.1	72.99	71.50	7.9	42,320	0.02%
2023/12/22	46.1	73.18	21.4	73.25	72.10	24.7	42,424	0.06%
2023/12/21	23	73.00	25.1	73.02	73.30	-2	42,481	0.00%
2023/12/20	15.2	71.31	24.1	72.19	72.00	-9	42,524	-0.02%
2023/12/19	14	70.81	14	71.02	70.90	0	42,868	0.00%
2023/12/18	18	72.15	8.2	72.38	71.60	9.8	43,549	0.02%
2023/12/15	39.1	73.67	29	73.70	72.90	10.1	44,545	0.02%
2023/12/14	107.6	75.38	49.1	75.99	74.50	58.5	46,545	0.13%	大買/
2023/12/13	60.4	73.14	104	73.41	74.40	-43.6	46,806	-0.09%	大賣/
2023/12/12	69.2	71.15	66.1	70.99	70.90	3.1	47,561	0.01%
2023/12/11	27	69.69	13.1	69.45	69.00	13.9	47,292	0.03%
2023/12/08	13.1	69.90	11	69.90	69.00	2.1	47,602	0.00%
2023/12/07	24.1	70.11	50.1	69.57	69.20	-26	48,515	-0.05%
2023/12/06	37	71.76	4.1	70.85	71.10	32.9	48,288	0.07%
2023/12/05	11	71.36	19	71.75	71.90	-8	48,248	-0.02%
2023/12/04	48.3	73.62	47	73.77	72.90	1.3	48,965	0.00%
2023/12/01	50.2	72.27	32	72.13	72.10	18.2	50,497	0.04%
2023/11/30	57.1	73.03	33	73.15	73.30	24.1	49,705	0.05%
2023/11/29	85.2	74.62	76.5	74.52	74.80	8.8	48,693	0.02%
2023/11/28	62.2	72.46	63.3	73.10	74.20	-1.1	46,827	0.00%
2023/11/27	55.4	69.28	80.2	69.50	69.70	-24.9	44,777	-0.06%
2023/11/24	43.1	66.49	99	66.74	67.60	-55.9	42,790	-0.13%
2023/11/22	18	64.43	26.1	64.64	64.70	-8.1	40,597	-0.02%
2023/11/21	99.1	65.44	58.3	65.26	64.50	40.9	39,860	0.10%
2023/11/20	44.1	61.37	62.2	61.62	63.00	-18.2	38,050	-0.05%
2023/11/17	11	57.84	53.1	58.78	59.00	-42.1	36,572	-0.12%
2023/11/16	14	56.81	23	57.13	57.20	-9	36,094	-0.02%
2023/11/15	26.5	57.48	37.2	57.92	57.10	-10.7	35,884	-0.03%
2023/11/14	74	57.74	46	57.74	57.70	28	35,570	0.08%
2023/11/13	62.2	58.98	65.4	59.24	59.10	-3.2	35,109	-0.01%
2023/11/10	53.3	57.77	125.3	57.70	57.20	-72	33,434	-0.22%	大賣/
2023/11/09	39.2	55.14	5	55.26	54.80	34.2	31,750	0.11%
2023/11/08	6	54.93	48	55.10	54.90	-42	31,548	-0.13%
2023/11/07	12	54.26	23	54.52	54.40	-11	31,258	-0.04%
2023/11/06	29	54.22	16	54.53	53.90	13	31,127	0.04%
2023/11/03	47	55.05	44.1	55.28	54.40	2.9	30,839	0.01%
2023/11/02	33	53.96	62	54.04	54.10	-29	30,609	-0.09%
2023/11/01	18	53.07	11	52.87	52.70	7	30,568	0.02%
2023/10/31	38	54.10	67	53.96	52.80	-29	30,502	-0.10%
2023/10/30	3	53.27	6	53.33	53.50	-3	30,046	-0.01%
2023/10/27	5	52.18	8.3	52.35	52.20	-3.3	29,963	-0.01%
2023/10/26	20	52.68	9	52.53	52.20	11	30,052	0.04%
2023/10/25	22	53.70	41	53.82	53.70	-19	29,867	-0.06%
2023/10/24	11	52.70	11	52.86	52.90	0	29,717	0.00%
2023/10/23	22	52.88	31	52.73	52.70	-9	29,641	-0.03%
2023/10/20	8	51.26	8	51.64	52.10	0	29,565	0.00%
2023/10/19	59	52.14	27	52.12	52.30	32	29,457	0.11%
2023/10/18	27	52.86	18	51.93	52.10	9	29,411	0.03%
2023/10/17	67.1	54.77	70	54.64	53.90	-2.9	29,148	-0.01%
2023/10/16	8	52.11	16.1	52.74	53.30	-8.1	28,656	-0.03%
2023/10/13	36	52.92	21	53.19	53.20	15	28,854	0.05%
2023/10/12	30	53.78	72	53.94	54.20	-42	29,327	-0.14%
2023/10/11	17	52.67	31	52.70	52.20	-14	28,844	-0.05%
2023/10/06	14	52.35	5	51.92	51.80	9	28,703	0.03%
2023/10/05	42	53.16	29	52.94	52.60	13	28,592	0.05%
2023/10/04	26	51.52	98	51.51	52.10	-72	28,224	-0.26%
2023/10/03	43	52.54	30.2	52.12	52.00	12.8	28,024	0.05%
2023/10/02	114	54.15	23.2	54.07	54.30	90.8	27,611	0.33%	大買/
2023/09/28	40	53.90	68.1	53.07	53.00	-28.1	27,410	-0.10%
2023/09/27	30	53.92	65	53.68	53.80	-35	27,321	-0.13%
2023/09/26	11	55.00	15	54.90	54.30	-4	26,988	-0.01%
2023/09/25	48.2	54.91	10	54.99	54.70	38.2	26,553	0.14%
2023/09/22	75	55.02	24	55.07	55.60	51	26,212	0.19%
2023/09/21	33	55.35	70	55.15	55.50	-37	25,657	-0.14%
2023/09/20	49	57.29	28	57.80	56.60	21	24,776	0.08%
2023/09/19	134.2	58.85	124.1	58.05	56.90	10.1	23,512	0.04%	大買/大賣/
2023/09/18	122.3	57.06	150	57.52	57.60	-27.7	20,843	-0.13%	大買/大賣/
2023/09/15	73	53.86	106	53.97	54.40	-33	18,459	-0.18%	大賣/
2023/09/14	40	50.35	84	50.86	50.80	-44	16,435	-0.27%
2023/09/13	116	50.39	23	50.42	50.40	93	15,673	0.59%	大買/
2023/09/12	33	50.43	85	50.56	50.80	-52	15,093	-0.34%
2023/09/11	38.1	48.83	15	48.82	48.20	23.1	13,942	0.17%
2023/09/08	39	48.48	26	48.41	48.85	13	13,491	0.10%
2023/09/07	71.3	50.00	32	49.64	48.80	39.3	13,015	0.30%
2023/09/06	101	49.44	295	49.29	50.40	-194	11,877	-1.63%	大買/大賣/鉅額交易
2023/09/05	2	46.10	10	45.99	46.10	-8	9,507	-0.08%
2023/09/04	3	45.08	2	44.93	45.45	1	9,471	0.01%
2023/09/01	8	45.09	1	45.55	45.00	7	9,543	0.07%
2023/08/31	8	45.49	25	45.79	45.30	-17	9,583	-0.18%
2023/08/30	7	44.96	22	44.82	44.95	-15	9,402	-0.16%
2023/08/29	0	0.00	6	44.01	44.10	-6	9,466	-0.06%
2023/08/28	0	0.00	3	43.90	43.70	-3	9,540	-0.03%
2023/08/25	0	43.85	13	43.35	43.50	-13	9,605	-0.14%
2023/08/24	1	44.00	0	0.00	43.70	1	9,731	0.01%
2023/08/22	18	42.48	12	42.76	42.75	6	10,159	0.06%
2023/08/21	3	42.35	2	42.60	42.50	1	10,296	0.01%
2023/08/18	61	42.66	5	42.59	42.55	56	10,314	0.54%
2023/08/17	40	43.40	16	43.40	43.75	24	10,360	0.23%
2023/08/16	14	43.34	0	0.00	43.50	14	10,462	0.13%
2023/08/15	0	0.00	1	43.85	44.00	-1	10,626	-0.01%
2023/08/14	19	43.68	16	43.49	43.60	3	10,661	0.03%
2023/08/11	13	44.65	21	44.50	44.70	-8	10,691	-0.07%
2023/08/10	8	45.13	23	45.45	44.95	-15	10,763	-0.14%
2023/08/09	16	45.78	9	45.76	46.00	7	10,677	0.07%
2023/08/08	50	46.28	10	47.02	45.90	40	10,711	0.37%
2023/08/07	7	46.23	31	46.21	46.45	-24	10,484	-0.23%
2023/08/04	6	44.40	1	44.50	44.40	5	10,243	0.05%
2023/08/02	19	44.62	3	44.92	44.70	16	10,258	0.16%
2023/08/01	82	45.47	4	45.19	45.00	78	10,265	0.76%
2023/07/31	5	45.58	18	45.85	45.50	-13	10,246	-0.13%
2023/07/28	1	44.95	0	0.00	45.05	1	10,127	0.01%
2023/07/27	17	44.78	16	45.08	45.05	1	10,160	0.01%
2023/07/26	7	45.40	13	45.69	45.05	-6	10,120	-0.06%
2023/07/25	5	46.04	29	45.99	45.95	-24	10,081	-0.24%
2023/07/24	23	44.70	17	45.04	44.65	6	10,070	0.06%
2023/07/21	48	45.11	2	45.15	45.00	46	10,087	0.46%
2023/07/20	8	45.37	16	45.41	45.45	-8	10,106	-0.08%
2023/07/19	47	46.49	29	46.61	45.70	18	10,253	0.18%
2023/07/18	62	48.12	45.1	47.97	48.10	16.9	10,109	0.17%
2023/07/17	51	48.22	179	47.44	48.50	-128	9,815	-1.30%	大賣/鉅額交易
2023/07/14	12	45.62	39	45.66	45.70	-27	9,152	-0.30%
2023/07/13	10	46.10	15	46.22	45.70	-5	9,333	-0.05%
2023/07/12	2	45.83	10	45.74	45.75	-8	9,272	-0.09%
2023/07/11	4	45.59	15	45.61	45.60	-11	9,261	-0.12%
2023/07/10	34	44.96	5	45.08	44.85	29	9,478	0.31%
2023/07/07	10	45.37	5	45.43	45.60	5	9,657	0.05%
2023/07/06	8	45.71	6	45.79	45.50	2	9,681	0.02%
2023/07/05	9	45.87	85.1	45.88	46.10	-76.1	9,675	-0.79%
2023/07/04	9	44.71	15	44.96	44.95	-6	9,335	-0.06%
2023/07/03	10	44.86	12	44.97	44.90	-2	9,327	-0.02%
2023/06/30	8	44.52	6	44.62	44.40	2	9,374	0.02%
2023/06/29	16	44.77	12	44.74	44.80	4	9,460	0.04%
2023/06/28	5	44.72	44	44.83	44.85	-39	9,328	-0.42%
2023/06/27	1	43.65	3	44.10	44.10	-2	9,185	-0.02%
2023/06/26	3.1	43.29	8	43.71	43.75	-4.9	9,152	-0.05%
2023/06/21	0	0.00	1.1	43.54	43.25	-1.1	9,308	-0.01%
2023/06/20	1	43.30	3	43.35	43.30	-2	9,402	-0.02%
2023/06/19	1	43.20	0	0.00	43.25	1	9,480	0.01%
2023/06/16	2	43.18	0	0.00	43.45	2	9,512	0.02%
2023/06/15	9	43.32	7	43.35	43.40	2	9,480	0.02%
2023/06/14	19	43.89	25	43.77	43.65	-6	9,525	-0.06%
2023/06/13	5	43.46	3	43.68	43.80	2	9,712	0.02%
2023/06/12	5	43.96	2	43.75	43.80	3	9,732	0.03%
2023/06/09	1	44.35	9	44.08	44.20	-8	9,784	-0.08%
2023/06/08	6	43.79	6	44.07	44.05	0	9,938	0.00%
2023/06/07	4	44.36	4.8	44.13	44.10	-0.8	10,081	-0.01%
2023/06/06	3	44.55	15	44.52	44.50	-12	10,034	-0.12%
2023/06/05	2	44.30	2	44.33	44.10	0	10,009	0.00%
2023/06/02	14	44.57	10	44.61	44.35	4	10,128	0.04%
2023/06/01	2	44.40	9	44.31	44.45	-7	10,087	-0.07%
2023/05/31	8	44.02	3	43.98	44.10	5	10,077	0.05%
2023/05/30	5	43.77	5	44.09	44.10	0	10,040	0.00%
2023/05/29	14	44.20	8.2	44.43	44.30	5.8	9,999	0.06%
2023/05/26	2	44.08	85	44.12	44.25	-83	9,907	-0.84%
2023/05/25	3	43.33	31	43.02	43.35	-28	9,676	-0.29%
2023/05/24	1	42.60	5	42.47	42.60	-4	9,602	-0.04%
2023/05/23	41	42.15	4	42.20	42.20	37	9,612	0.38%
2023/05/22	16	42.88	2	42.95	42.75	14	9,467	0.15%
2023/05/19	4	43.48	50	43.36	43.50	-46	9,372	-0.49%
2023/05/18	1	42.10	6	42.13	42.10	-5	9,245	-0.05%
2023/05/17	7	41.76	0	0.00	41.70	7	9,228	0.08%
2023/05/16	26	41.89	11	41.80	41.80	15	9,105	0.16%
2023/05/15	4	41.85	3	42.18	42.20	1	8,984	0.01%
2023/05/12	31	42.80	5	42.57	42.05	26	9,001	0.29%
2023/05/11	31	42.80	5	42.57	42.40	26	8,992	0.29%
2023/05/10	5	43.29	3	43.17	43.20	2	8,994	0.02%
2023/05/09	4	43.78	3	43.63	43.75	1	9,083	0.01%
2023/05/08	13	43.65	14	43.52	43.75	-1	9,201	-0.01%
2023/05/05	10	43.13	4	43.25	43.15	6	9,264	0.06%
2023/05/04	3	43.27	2	43.25	43.35	1	9,454	0.01%
2023/05/03	0	0.00	1	43.35	43.25	-1	9,619	-0.01%
2023/05/02	0	0.00	1	43.25	43.30	-1	9,763	-0.01%
2023/04/28	10	43.12	5	43.15	43.10	5	9,993	0.05%
2023/04/27	6	43.02	6.3	43.03	43.10	-0.3	9,991	0.00%
2023/04/26	2	41.83	7	42.06	42.30	-5	9,950	-0.05%
2023/04/25	10.1	41.63	14	41.98	41.55	-4	9,987	-0.04%
2023/04/24	122.2	41.99	13	41.93	41.75	109.2	10,012	1.09%	大買/鉅額交易
2023/04/21	33	43.19	8	43.13	43.00	25	9,978	0.25%
2023/04/20	11	43.75	13	43.59	43.70	-2	10,046	-0.02%
2023/04/19	25.2	43.99	3	43.87	43.80	22.2	10,141	0.22%
2023/04/18	45	44.69	38	44.99	44.60	7	10,097	0.07%
2023/04/17	12	44.37	12	44.54	44.55	0	10,034	0.00%
2023/04/14	5	44.02	7	44.07	44.10	-2	9,992	-0.02%
2023/04/13	42	43.90	17	43.94	44.00	25	9,974	0.25%
2023/04/12	50	46.42	9	46.49	46.35	41	9,686	0.42%
2023/04/11	1	46.95	8	46.95	46.85	-7	9,416	-0.07%
2023/04/10	7	46.72	27.1	46.87	46.90	-20.1	9,359	-0.21%
2023/04/07	3	46.40	3	46.55	46.40	0	9,218	0.00%
2023/04/06	4	46.09	3	46.20	46.20	1	9,176	0.01%
2023/03/31	20	46.51	16.1	46.55	46.35	3.9	9,230	0.04%
2023/03/30	4	46.40	40.1	46.32	46.30	-36.1	9,245	-0.39%
2023/03/29	8	45.79	11	45.87	45.80	-3	9,134	-0.03%
2023/03/28	4	45.58	13	45.68	45.55	-9	9,237	-0.10%
2023/03/27	0	0.00	7	45.79	45.95	-7	9,255	-0.08%
2023/03/24	3	45.75	18	45.50	45.65	-15	9,358	-0.16%
2023/03/23	18	44.79	8	44.68	44.70	10	9,205	0.11%
2023/03/22	3	45.00	9	44.92	45.10	-6	9,177	-0.07%
2023/03/21	6	44.68	15	44.90	44.90	-9	9,177	-0.10%
2023/03/20	8	43.74	10	44.02	44.30	-2	9,303	-0.02%
2023/03/17	22	43.40	10	43.38	43.30	12	9,522	0.13%
2023/03/16	72	43.41	36	43.15	43.10	36	9,527	0.38%
2023/03/15	49	44.40	16	44.29	44.20	33	9,696	0.34%
2023/03/14	10	44.65	9	44.59	44.50	1	9,815	0.01%
2023/03/13	33.1	44.82	28	45.17	45.15	5.1	9,884	0.05%
2023/03/10	43.1	45.69	3	45.95	45.25	40.1	10,005	0.40%
2023/03/09	12	46.67	0	0.00	46.50	12	10,078	0.12%
2023/03/08	7	46.86	9.1	46.93	47.00	-2.1	10,252	-0.02%
2023/03/07	9	46.71	19	46.87	46.90	-10	10,272	-0.10%
2023/03/06	19.1	46.17	11	46.10	46.10	8.1	10,195	0.08%
2023/03/03	3	46.77	48	46.81	46.75	-45	10,145	-0.44%
2023/03/02	4	46.31	26	46.19	46.45	-22	10,170	-0.22%
2023/03/01	8.2	45.30	10	45.43	46.00	-1.8	10,181	-0.02%
2023/02/24	11	45.73	2	45.70	45.60	9	10,192	0.09%
2023/02/23	7	45.80	3	45.92	45.90	4	10,187	0.04%
2023/02/22	25	45.58	24	45.75	45.95	1	10,395	0.01%
2023/02/21	15	46.19	0	0.00	46.20	15	10,715	0.14%
2023/02/20	6	46.63	3.5	46.70	46.65	2.5	10,972	0.02%
2023/02/17	0	0.00	3	46.60	46.60	-3	11,200	-0.03%
2023/02/16	4	46.28	5	46.32	46.40	-1	11,429	-0.01%
2023/02/15	0	0.00	4	45.79	45.80	-4	12,011	-0.03%
2023/02/14	1	45.55	9.5	45.88	45.85	-8.5	12,177	-0.07%
2023/02/13	4	45.50	0	0.00	45.40	4	12,395	0.03%
2023/02/10	8	45.38	23	45.68	45.70	-15	12,674	-0.12%
2023/02/09	4	45.80	12	46.12	45.70	-8	12,975	-0.06%
2023/02/08	7	46.09	8	46.23	46.30	-1	13,052	-0.01%
2023/02/07	35	45.79	1	45.90	45.70	34	13,138	0.26%
2023/02/06	19.5	45.97	16	46.32	46.30	3.5	13,099	0.03%
2023/02/03	13	46.88	26	46.95	46.75	-13	13,014	-0.10%
2023/02/02	17	46.58	13	46.64	46.75	4	13,041	0.03%
2023/02/01	15	45.99	52	46.20	46.55	-37	12,888	-0.29%
2023/01/31	25	45.53	7	45.46	45.55	18	12,883	0.14%
2023/01/30	10	44.96	14	44.93	45.10	-4	12,927	-0.03%
2023/01/17	5	44.03	27	44.17	44.25	-22	12,752	-0.17%
2023/01/16	26	43.50	1	43.60	44.00	25	12,837	0.19%
2023/01/13	29	43.70	7	43.66	43.50	22	12,890	0.17%
2023/01/12	16	43.92	6	44.11	44.10	10	12,946	0.08%
2023/01/11	23	44.09	24	43.88	44.00	-1	12,957	-0.01%
2023/01/10	19	44.49	13	44.60	44.70	6	12,793	0.05%
2023/01/09	2	44.75	10	44.91	45.10	-8	12,780	-0.06%
2023/01/06	16	44.10	3	44.28	44.30	13	12,731	0.10%
2023/01/05	24	44.96	3	44.70	44.70	21	12,835	0.16%
2023/01/04	15	45.33	1	45.45	45.35	14	12,913	0.11%
2023/01/03	3	44.53	5	45.08	45.55	-2	13,039	-0.02%
2022/12/30	14	44.89	4	45.14	44.50	10	13,197	0.08%
2022/12/29	3	44.45	6	44.55	45.00	-3	13,400	-0.02%
2022/12/28	12	45.33	3	45.50	44.80	9	13,534	0.07%
2022/12/27	9.5	46.51	8	46.54	46.40	1.5	13,495	0.01%
2022/12/26	5	46.08	0	0.00	46.10	5	13,538	0.04%
2022/12/23	10	45.57	3.2	45.89	45.95	6.8	13,646	0.05%
2022/12/22	6	46.75	2	46.60	46.45	4	13,669	0.03%
2022/12/21	34	46.84	1	46.65	46.65	33	13,819	0.24%
2022/12/20	30.2	47.09	17	47.31	46.60	13.2	13,914	0.09%
2022/12/19	9.1	48.26	3	48.65	47.95	6.1	13,947	0.04%
2022/12/16	23	48.61	34	48.67	48.90	-11	14,020	-0.08%
2022/12/15	10	48.23	3	48.20	48.50	7	13,975	0.05%
2022/12/14	17	47.94	1	48.00	47.80	16	14,194	0.11%
2022/12/13	3	48.02	9	48.40	47.75	-6	14,220	-0.04%
2022/12/12	31	47.91	4	48.21	48.05	27	14,278	0.19%
2022/12/09	54	49.21	13	49.15	48.80	41	14,409	0.28%
2022/12/08	14	49.21	7	49.53	49.40	7	14,403	0.05%
2022/12/07	17	49.85	89.3	49.73	49.10	-72.3	14,834	-0.49%
2022/12/06	11	51.50	11	50.60	51.10	0	14,662	0.00%
2022/12/05	22.4	51.24	12	51.41	51.30	10.4	14,559	0.07%
2022/12/02	20	51.06	10	51.09	51.10	10	14,565	0.07%
2022/12/01	8	50.26	7	50.34	50.10	1	14,398	0.01%
2022/11/30	10	49.28	19	49.50	49.55	-9	14,656	-0.06%
2022/11/29	1	48.45	22	48.47	48.45	-21	14,729	-0.14%
2022/11/28	1	48.40	2	48.45	48.50	-1	14,753	-0.01%
2022/11/25	1	48.35	3	48.27	48.05	-2	14,962	-0.01%
2022/11/24	8	48.39	5	48.45	48.35	3	15,216	0.02%
2022/11/23	0	0.00	3	48.12	48.05	-3	15,817	-0.02%
2022/11/22	8	47.77	2	47.88	47.80	6	16,376	0.04%
2022/11/21	3	48.17	5	48.16	48.20	-2	16,747	-0.01%
2022/11/18	17	48.95	10	48.74	48.40	7	16,831	0.04%
2022/11/17	69.1	48.76	29	48.89	49.00	40.1	16,712	0.24%
2022/11/16	52	47.37	78.8	47.22	48.15	-26.8	16,425	-0.16%
2022/11/15	76	47.92	22	47.82	48.00	54	16,220	0.33%
2022/11/14	15	47.29	3	47.32	47.40	12	16,185	0.07%
2022/11/11	36	48.21	67	48.27	47.95	-31	16,145	-0.19%
2022/11/10	22	46.29	29	46.35	46.20	-7	16,227	-0.04%
2022/11/09	12	46.17	32.5	46.26	46.05	-20.5	16,358	-0.13%
2022/11/08	16	45.71	24	45.58	45.10	-8	16,292	-0.05%
2022/11/07	25	45.06	8	44.94	44.80	17	16,260	0.10%
2022/11/04	13	45.55	2	45.75	46.00	11	16,184	0.07%
2022/11/03	3	44.50	15	45.53	46.15	-12	16,373	-0.07%
2022/11/02	5	44.58	14	44.75	44.95	-9	16,566	-0.05%
2022/11/01	5	44.09	15.1	44.19	44.40	-10.1	17,113	-0.06%
2022/10/31	5	43.39	17	43.45	43.70	-12	17,771	-0.07%
2022/10/28	4	42.26	3	42.28	42.10	1	17,980	0.01%
2022/10/27	3	42.52	4.3	42.60	42.85	-1.3	18,148	-0.01%
2022/10/26	25.3	42.00	6	42.34	41.35	19.3	18,045	0.11%
2022/10/25	6	43.62	3	43.40	43.15	3	17,911	0.02%
2022/10/24	6	44.41	5	44.54	43.80	1	17,985	0.01%
2022/10/21	12	43.59	1	43.75	43.25	11	17,961	0.06%
2022/10/20	16	43.11	1	43.25	43.50	15	17,999	0.08%
2022/10/19	6	44.85	1	44.30	44.15	5	17,937	0.03%
2022/10/18	1	45.45	12.1	45.22	45.35	-11.1	17,953	-0.06%
2022/10/17	23	43.20	7	43.69	44.80	16	18,047	0.09%
2022/10/14	5	44.95	13	45.02	44.80	-8	18,179	-0.04%
2022/10/13	31	43.66	4	44.78	43.20	27	18,510	0.15%
2022/10/12	3	43.80	14.3	44.51	45.00	-11.3	18,730	-0.06%
2022/10/11	20.5	43.98	13	44.18	43.30	7.5	18,873	0.04%
2022/10/07	19	46.66	15	46.47	46.35	4	19,401	0.02%
2022/10/06	19	46.85	1	46.50	46.50	18	19,774	0.09%
2022/10/05	0	0.00	16	46.35	46.55	-16	19,665	-0.08%
2022/10/04	0.2	45.64	6	45.27	45.70	-5.8	19,594	-0.03%
2022/10/03	4	44.46	7	44.52	44.25	-3	19,639	-0.02%
2022/09/30	8	45.04	17	44.23	45.20	-9	19,846	-0.05%
2022/09/29	13	44.54	6	44.97	44.40	7	20,194	0.03%
2022/09/28	12	44.58	7	44.91	43.80	5	20,476	0.02%
2022/09/27	1	46.75	14	46.08	46.75	-13	20,371	-0.06%
2022/09/26	12	45.62	12	45.65	45.25	0	20,339	0.00%
2022/09/23	2	47.58	8	47.98	47.30	-6	20,358	-0.03%
2022/09/22	0	0.00	5	47.19	47.60	-5	20,396	-0.02%
2022/09/21	19.2	47.10	2	47.65	46.90	17.2	20,453	0.08%
2022/09/20	0	0.00	2	48.55	48.50	-2	20,344	-0.01%
2022/09/19	15	48.48	8	48.54	48.45	7	20,397	0.03%
2022/09/16	6	48.20	9	48.38	48.25	-3	20,579	-0.01%
2022/09/15	9	48.92	10	48.93	48.60	-1	20,553	0.00%
2022/09/14	42	48.95	8	49.17	49.15	34	20,633	0.16%
2022/09/13	18	50.74	14	50.96	50.50	4	20,251	0.02%
2022/09/12	8	51.71	6	51.97	51.60	2	20,199	0.01%
2022/09/08	18	51.16	10	51.28	51.40	8	20,424	0.04%
2022/09/07	3	50.10	6	50.00	50.20	-3	20,598	-0.01%
2022/09/06	22	50.84	10.1	52.14	50.30	11.9	20,848	0.06%
2022/09/05	32	51.63	19	51.28	51.70	13	20,563	0.06%
2022/09/02	8	50.80	8	50.98	50.50	0	20,388	0.00%
2022/09/01	20.1	51.36	7	51.36	50.70	13.1	20,511	0.06%
2022/08/31	17	52.68	7	52.91	52.70	10	20,509	0.05%
2022/08/30	18	52.83	27	53.26	53.40	-9	20,767	-0.04%
2022/08/29	42	50.34	71	51.27	51.70	-29	20,825	-0.14%
2022/08/26	20	51.46	47	51.98	52.40	-27	20,422	-0.13%
2022/08/25	22	50.92	9	51.02	50.90	13	20,349	0.06%
2022/08/24	10	50.59	55	50.44	50.60	-45	20,530	-0.22%
2022/08/23	6	50.15	20	50.19	50.00	-14	20,487	-0.07%
2022/08/22	5	49.92	7	50.31	50.00	-2	20,561	-0.01%
2022/08/19	4	50.05	32	50.19	50.30	-28	20,739	-0.14%
2022/08/18	7	48.71	15	49.06	49.55	-8	20,715	-0.04%
2022/08/17	80	49.57	42.4	50.05	48.80	37.6	20,751	0.18%
2022/08/16	9	51.62	20	51.93	52.00	-11	20,481	-0.05%
2022/08/15	10	51.22	15	51.38	51.00	-5	20,407	-0.02%
2022/08/12	11	51.44	23	51.41	51.10	-12	20,771	-0.06%
2022/08/11	26	51.28	12	51.08	50.90	14	21,178	0.07%
2022/08/10	13	51.08	12	51.23	51.20	1	21,436	0.00%
2022/08/09	14	50.62	25	50.62	50.70	-11	21,796	-0.05%
2022/08/08	36	50.43	131	50.27	50.70	-95	22,056	-0.43%	大賣/
2022/08/05	108	49.27	60	49.34	49.15	48	22,060	0.22%	大買/
2022/08/04	64	48.84	35	48.42	48.55	29	21,423	0.14%
2022/08/03	24	47.75	32	47.60	48.45	-8	21,273	-0.04%
2022/08/02	6	47.65	4	47.81	47.55	2	21,266	0.01%
2022/08/01	8	48.68	7	48.65	48.50	1	21,359	0.00%
2022/07/29	12	48.40	29	48.50	48.70	-17	21,701	-0.08%
2022/07/28	27	47.99	2	47.65	47.65	25	21,938	0.11%
2022/07/27	12	47.63	22	47.62	48.10	-10	21,884	-0.05%
2022/07/26	15	48.10	6	48.14	47.95	9	21,804	0.04%
2022/07/25	10	48.72	3	48.58	48.90	7	21,976	0.03%
2022/07/22	14	49.06	10	49.00	49.10	4	22,002	0.02%
2022/07/21	16	49.19	11	49.13	49.35	5	22,092	0.02%
2022/07/20	15	50.01	24	50.22	49.70	-9	22,151	-0.04%
2022/07/19	27	49.62	89	49.56	49.65	-62	21,948	-0.28%
2022/07/18	33	48.97	33	48.99	48.80	0	21,669	0.00%
2022/07/15	42	48.36	46	48.47	48.50	-4	21,507	-0.02%
2022/07/14	17	46.36	48	46.07	47.00	-31	21,021	-0.15%
2022/07/13	5	43.80	108	44.17	44.15	-103	20,835	-0.49%	大賣/鉅額交易
2022/07/12	26	42.78	2	42.60	42.55	24	20,926	0.11%
2022/07/11	13	44.24	24	43.99	43.90	-11	21,110	-0.05%
2022/07/08	19	43.98	19	44.24	44.20	0	21,589	0.00%
2022/07/07	16	42.22	85	43.47	43.80	-69	21,699	-0.32%
2022/07/06	10	42.51	14	42.71	41.95	-4	21,471	-0.02%
2022/07/05	7	41.49	5	41.52	41.75	2	21,434	0.01%
2022/07/04	14	41.23	6	41.42	41.10	8	21,513	0.04%
2022/07/01	79	42.14	23	42.92	41.00	56	21,857	0.26%
2022/06/30	38	43.43	13	43.47	43.40	25	21,931	0.11%
2022/06/29	17	44.33	10	44.29	44.55	7	22,013	0.03%
2022/06/28	82	45.21	11	45.00	45.00	71	22,163	0.32%
2022/06/27	2	46.63	12	46.65	46.50	-10	22,719	-0.04%
2022/06/24	22	46.20	61	46.26	46.20	-39	23,509	-0.17%
2022/06/23	12	45.21	18	45.42	45.25	-6	23,990	-0.03%
2022/06/22	61	44.34	21	44.36	44.60	40	24,797	0.16%
2022/06/21	13	45.96	9	45.94	46.20	4	25,328	0.02%
2022/06/20	12	45.74	12	45.16	44.45	0	25,835	0.00%
2022/06/17	30	46.32	15	45.94	45.90	15	26,249	0.06%
2022/06/16	40	47.98	16	48.61	47.60	24	26,095	0.09%
2022/06/15	20	48.61	56	49.10	48.25	-36	26,077	-0.14%
2022/06/14	10	47.67	11	47.77	48.15	-1	25,788	0.00%
2022/06/13	11	47.07	12	47.36	47.35	-1	25,599	0.00%
2022/06/10	41	47.86	26	48.04	47.90	15	25,651	0.06%
2022/06/09	35	48.39	14	48.30	47.90	21	25,693	0.08%
2022/06/08	52	49.86	15	49.46	49.10	37	25,438	0.15%
2022/06/07	38	48.92	42	49.66	49.65	-4	24,948	-0.02%
2022/06/06	22	48.43	22	48.66	48.15	0	24,371	0.00%
2022/06/02	33	49.07	40	48.87	48.55	-7	24,363	-0.03%
2022/06/01	25	48.42	34	48.44	48.40	-9	24,200	-0.04%
2022/05/31	9	47.48	3	47.45	47.40	6	23,990	0.03%
2022/05/30	13	47.87	9	48.03	47.50	4	24,182	0.02%
2022/05/27	55	47.27	22	47.92	47.30	33	24,116	0.14%
2022/05/26	8	48.53	20	48.71	48.00	-12	24,115	-0.05%
2022/05/25	11	48.58	8	48.57	48.60	3	24,260	0.01%
2022/05/24	27	48.62	63.1	48.75	47.95	-36.1	24,349	-0.15%
2022/05/23	11	48.58	37	48.48	48.05	-26	24,164	-0.11%
2022/05/20	67	49.04	39	49.09	48.80	28	24,409	0.11%
2022/05/19	41	48.14	65	47.69	49.00	-24	24,298	-0.10%
2022/05/18	28	47.99	29	47.95	48.05	-1	24,273	0.00%
2022/05/17	28	46.82	46	47.03	47.35	-18	25,201	-0.07%
2022/05/16	39	45.69	41.1	45.48	45.40	-2.1	25,278	-0.01%
2022/05/13	45.5	44.60	99.2	44.51	45.10	-53.7	25,197	-0.21%
2022/05/12	3.2	41.66	1	42.20	41.00	2.2	24,680	0.01%
2022/05/11	21	41.29	14	41.62	42.35	7	24,631	0.03%
2022/05/10	27	41.71	7.1	41.35	42.30	19.9	24,503	0.08%
2022/05/09	15.3	42.11	16	42.34	41.70	-0.7	24,486	0.00%
2022/05/06	58	43.33	24	43.32	43.10	34	24,368	0.14%
2022/05/05	47	46.44	20	47.18	45.50	27	23,989	0.11%
2022/05/04	16	46.20	1	46.05	46.25	15	23,651	0.06%
2022/05/03	0	0.00	4	46.21	46.30	-4	23,697	-0.02%
2022/04/29	14	46.41	21	46.30	45.85	-7	23,688	-0.03%
2022/04/28	15	45.30	11	45.12	45.10	4	23,486	0.02%
2022/04/27	20	45.50	17	45.72	45.90	3	23,427	0.01%
2022/04/26	12	46.00	24	46.01	46.65	-12	23,361	-0.05%
2022/04/25	25	44.81	10	44.88	44.55	15	23,161	0.06%
2022/04/22	17	47.32	6	47.48	47.55	11	23,125	0.05%
2022/04/21	15	47.81	25	48.01	48.00	-10	23,063	-0.04%
2022/04/20	15	47.44	5	47.95	47.35	10	22,897	0.04%
2022/04/19	11	48.10	12	48.18	47.55	-1	22,739	0.00%
2022/04/18	7	46.98	7	46.88	46.70	0	22,448	0.00%
2022/04/15	6	47.16	22	47.18	47.05	-16	22,259	-0.07%
2022/04/14	17	47.15	26	47.53	48.00	-9	22,132	-0.04%
2022/04/13	15	45.55	10	45.41	46.15	5	21,664	0.02%
2022/04/12	7	44.51	12	43.99	44.15	-5	21,756	-0.02%
2022/04/11	24	45.02	11	44.34	44.35	13	21,667	0.06%
2022/04/08	112	47.04	107	46.80	46.65	5	21,313	0.02%	大買/大賣/
2022/04/07	45	47.16	36	46.75	45.90	9	21,147	0.04%
2022/04/06	6	49.08	9	49.07	49.15	-3	20,803	-0.01%
2022/04/01	17	48.49	13	48.28	48.45	4	20,605	0.02%
2022/03/31	20	48.86	19	48.62	48.30	1	20,442	0.00%
2022/03/30	51	49.48	31	49.55	49.50	20	20,275	0.10%
2022/03/29	82	51.13	102	50.80	49.95	-20	19,787	-0.10%	大賣/
2022/03/28	94	52.49	112	52.39	52.80	-18	19,013	-0.09%	大賣/
2022/03/25	80	51.62	62	52.02	53.00	18	18,276	0.10%
2022/03/24	52	50.16	73	50.34	51.00	-21	17,250	-0.12%
2022/03/23	61	49.16	30	49.17	49.40	31	16,494	0.19%
2022/03/22	17	48.39	34	48.37	48.35	-17	16,024	-0.11%
2022/03/21	7	46.68	2	46.85	46.40	5	15,591	0.03%
2022/03/18	31	46.07	63	46.06	46.60	-32	15,570	-0.21%
2022/03/17	0	44.71	3	44.65	44.80	-3	15,254	-0.02%
2022/03/16	4	43.69	5	43.74	43.50	-1	15,193	-0.01%
2022/03/15	40	43.84	1	44.10	43.35	39	15,253	0.26%
2022/03/14	6	45.00	132	45.03	45.00	-126	15,205	-0.83%	大賣/鉅額交易
2022/03/11	20	43.50	0	0.00	43.50	20	15,309	0.13%
2022/03/10	6	44.03	30	43.94	44.10	-24	15,528	-0.15%
2022/03/09	18	43.57	7	43.37	43.40	11	15,466	0.07%
2022/03/08	102	43.66	6	43.74	43.35	96	15,382	0.62%	大買/
2022/03/07	25	44.97	75	44.41	44.60	-50	15,351	-0.33%
2022/03/04	2	46.63	53.2	46.37	46.50	-51.2	15,270	-0.34%
2022/03/03	28	46.69	25	46.78	46.70	3	15,290	0.02%
2022/03/02	6	47.67	14.2	47.58	47.80	-8.2	15,107	-0.05%
2022/03/01	15	48.38	19	48.47	48.35	-4	15,086	-0.03%
2022/02/25	12	47.55	38	47.75	47.85	-26	14,877	-0.17%
2022/02/24	12	46.88	14	46.44	46.00	-2	14,762	-0.01%
2022/02/23	17	47.89	8	47.78	47.90	9	14,602	0.06%
2022/02/22	9	48.05	23	47.78	48.40	-14	15,422	-0.09%
2022/02/21	50	48.26	24	48.40	47.95	26	15,664	0.17%
2022/02/18	23	48.32	39	48.45	48.65	-16	15,319	-0.10%
2022/02/17	70	47.79	281	48.83	47.90	-211	14,747	-1.43%	大賣/鉅額交易
2022/02/16	20	46.29	20	46.24	46.70	0	13,427	0.00%
2022/02/15	2	45.40	41	45.34	45.45	-39	12,791	-0.30%
2022/02/14	5	43.56	28	43.82	44.00	-23	12,458	-0.18%
2022/02/11	0	0.00	3	44.60	44.50	-3	12,431	-0.02%
2022/02/10	0	0.00	3	44.57	44.60	-3	12,459	-0.02%
2022/02/09	16	44.71	22	44.87	44.60	-6	12,543	-0.05%
2022/02/08	2	44.10	27	44.00	44.00	-25	12,701	-0.20%
2022/02/07	2	42.65	30	42.83	43.25	-28	12,787	-0.22%
2022/01/26	17	42.01	3.2	42.07	42.00	13.8	12,923	0.11%
2022/01/25	28	42.41	3	42.30	42.10	25	13,327	0.19%
2022/01/24	2	42.75	5	43.11	43.40	-3	13,863	-0.02%
2022/01/21	40	44.01	1	44.05	43.60	39	14,032	0.28%
2022/01/20	4	44.20	7	44.26	44.45	-3	14,260	-0.02%
2022/01/19	5	43.71	20	44.09	44.20	-15	14,269	-0.11%
2022/01/18	11	43.88	13	43.99	43.70	-2	14,060	-0.01%
2022/01/17	13	43.63	29	43.39	43.85	-16	13,939	-0.11%
2022/01/14	9	41.22	8	41.59	42.20	1	13,773	0.01%
2022/01/13	2	41.98	2	42.25	42.05	0	13,800	0.00%
2022/01/12	3	42.30	9	42.57	42.50	-6	13,905	-0.04%
2022/01/11	1	41.80	15	42.15	42.35	-14	13,926	-0.10%
2022/01/10	4	41.61	5	42.19	42.20	-1	13,849	-0.01%
2022/01/07	20	42.19	7	42.13	42.10	13	13,890	0.09%
2022/01/06	7	43.03	6	43.13	43.10	1	13,746	0.01%
2022/01/05	55	43.63	8	44.28	42.95	47	13,642	0.34%
2022/01/04	12	43.84	46	44.00	44.40	-34	13,201	-0.26%
2022/01/03	0	0.00	10	43.63	43.80	-10	13,172	-0.08%
2021/12/30	1	43.75	4	43.60	43.75	-3	13,168	-0.02%
2021/12/29	10	43.68	9	43.56	43.65	1	13,182	0.01%
2021/12/28	2	44.08	10	44.09	44.00	-8	13,113	-0.06%
2021/12/27	16	44.17	23	44.08	44.10	-7	13,067	-0.05%
2021/12/24	4	44.25	5	44.00	43.90	-1	13,070	-0.01%
2021/12/23	15	43.96	14	44.02	44.05	1	12,935	0.01%
2021/12/22	3	43.37	33	43.50	43.55	-30	12,839	-0.23%
2021/12/21	1	42.85	17	43.12	43.15	-16	12,789	-0.13%
2021/12/20	1	42.85	9	43.00	43.00	-8	12,758	-0.06%
2021/12/17	18.5	43.00	12	43.03	42.65	6.5	12,765	0.05%
2021/12/16	41	42.88	9	43.03	43.10	32	12,755	0.25%
2021/12/15	6	42.15	2	42.30	42.10	4	12,635	0.03%
2021/12/14	1	42.40	47	42.54	42.55	-46	12,576	-0.37%
2021/12/13	2	41.80	3	41.88	41.70	-1	12,424	-0.01%
2021/12/10	9	41.78	2	41.83	41.70	7	12,603	0.06%
2021/12/09	3	43.07	7.4	42.81	42.45	-4.4	12,557	-0.03%
2021/12/08	17	42.52	30.5	42.48	42.50	-13.5	12,551	-0.11%
2021/12/07	43.7	42.86	7	42.80	42.50	36.7	12,431	0.29%
2021/12/06	13	42.31	51	42.31	42.90	-38	12,114	-0.31%
2021/12/03	9	41.22	18	41.18	41.20	-9	11,940	-0.08%
2021/12/02	8	40.64	4	40.93	40.55	4	11,955	0.03%
2021/12/01	51.9	41.01	60	41.13	41.20	-8.1	11,916	-0.07%
2021/11/30	16	41.76	7	42.08	41.60	9	11,766	0.08%
2021/11/29	19	40.48	7	40.94	41.05	12	11,702	0.10%
2021/11/26	9	41.44	7	41.05	41.00	2	11,609	0.02%
2021/11/25	10	42.29	2	42.50	42.00	8	11,541	0.07%
2021/11/24	9	41.90	7	42.04	42.30	2	11,748	0.02%
2021/11/23	43	42.19	21	42.17	42.00	22	11,658	0.19%
2021/11/22	14	43.49	16	43.58	43.30	-2	11,460	-0.02%
2021/11/19	96	44.45	56.1	44.17	43.00	39.9	11,343	0.35%
2021/11/18	41	43.61	116	43.52	43.80	-75	10,405	-0.72%	大賣/
2021/11/17	23	41.63	29.1	41.93	41.50	-6.1	9,757	-0.06%
2021/11/16	18	41.67	10	42.05	41.60	8	9,756	0.08%
2021/11/15	11	42.07	38	42.09	42.10	-27	9,725	-0.28%
2021/11/12	5	40.93	6	41.45	41.25	-1	9,675	-0.01%
2021/11/11	25	41.58	8	41.71	41.30	17	9,614	0.18%
2021/11/10	2	42.00	15	41.85	42.05	-13	9,626	-0.14%
2021/11/09	29	41.87	11	41.77	41.50	18	9,789	0.18%
2021/11/08	7	41.69	43	41.85	41.40	-36	9,746	-0.37%
2021/11/05	19	41.94	60	41.89	41.80	-41	9,736	-0.42%
2021/11/04	11	40.80	7	41.00	40.70	4	9,607	0.04%
2021/11/03	26	41.02	11	41.14	40.95	15	9,615	0.16%
2021/11/02	31	41.47	21	41.98	40.40	10	9,872	0.10%
2021/11/01	25	42.31	33	42.03	42.40	-8	9,574	-0.08%
2021/10/29	33	40.79	7	40.68	40.35	26	9,222	0.28%
2021/10/28	70	40.20	38	40.14	40.15	32	9,320	0.34%
2021/10/27	51	39.10	4	39.39	39.60	47	9,083	0.52%
2021/10/26	4	38.61	1	38.60	38.65	3	9,218	0.03%
2021/10/25	16	38.68	31	38.36	38.55	-15	9,381	-0.16%
2021/10/22	13	38.09	26	38.10	38.75	-13	9,785	-0.13%
2021/10/21	4.1	38.36	0	0.00	37.60	4.1	10,483	0.04%
2021/10/20	4	38.53	10	38.66	38.70	-6	10,465	-0.06%
2021/10/19	4	37.66	21	37.65	37.85	-17	10,656	-0.16%
2021/10/18	6	37.08	8	37.46	37.05	-2	10,778	-0.02%
2021/10/15	17	37.24	19	37.36	37.15	-2	11,089	-0.02%
2021/10/14	5	35.88	1	35.95	36.05	4	11,338	0.04%
2021/10/13	17	36.17	2	36.18	36.05	15	11,732	0.13%
2021/10/12	35	37.09	1	37.30	37.10	34	12,069	0.28%
2021/10/08	4	37.48	9	37.55	37.60	-5	13,040	-0.04%
2021/10/07	6	37.13	8	37.18	37.05	-2	14,988	-0.01%
2021/10/06	9	36.76	15	36.91	36.35	-6	17,470	-0.03%
2021/10/05	2	35.58	9	35.83	35.90	-7	17,701	-0.04%
2021/10/04	5	35.80	14	35.87	35.70	-9	18,027	-0.05%
2021/10/01	17	35.89	1	36.25	35.55	16	18,639	0.09%
2021/09/30	0	0.00	7	36.94	37.30	-7	18,795	-0.04%
2021/09/29	12	36.40	5	36.61	36.30	7	19,035	0.04%
2021/09/28	21	37.72	7	37.86	37.60	14	19,216	0.07%
2021/09/27	2	38.18	6	38.16	38.20	-4	19,269	-0.02%
2021/09/24	1	37.95	2	38.43	38.45	-1	19,406	-0.01%
2021/09/23	14	37.39	6	37.84	37.70	8	19,386	0.04%
2021/09/22	0	0.00	3	38.02	37.85	-3	19,350	-0.02%
2021/09/17	0	0.00	8	38.02	38.50	-8	19,355	-0.04%
2021/09/16	3	37.20	2	37.25	37.55	1	19,464	0.01%
2021/09/15	24	37.51	5	37.65	37.20	19	19,804	0.10%
2021/09/14	1	38.35	2	38.55	38.35	-1	20,330	0.00%
2021/09/13	17	38.51	0	0.00	38.25	17	20,398	0.08%
2021/09/10	2	39.05	4	39.33	39.35	-2	20,461	-0.01%
2021/09/09	5	39.06	14	39.21	38.95	-9	20,679	-0.04%
2021/09/08	12	38.40	1	38.95	38.25	11	20,966	0.05%
2021/09/07	2	39.23	1	39.60	39.10	1	21,266	0.00%
2021/09/06	8	40.14	1	40.55	39.80	7	21,286	0.03%
2021/09/03	3	40.33	3	40.48	40.65	0	21,312	0.00%
2021/09/02	10	40.62	26	40.44	40.05	-16	21,443	-0.07%
2021/09/01	1	40.75	1	40.95	41.00	0	21,357	0.00%
2021/08/31	22	40.75	5	40.90	40.95	17	21,313	0.08%
2021/08/30	17	41.36	19	41.54	40.70	-2	21,312	-0.01%
2021/08/27	4	40.23	3	40.32	40.20	1	21,016	0.00%
2021/08/26	4	40.51	5	40.43	40.25	-1	21,064	0.00%
2021/08/25	3	40.50	2	40.85	40.60	1	21,121	0.00%
2021/08/24	23	41.39	3	41.10	40.40	20	21,209	0.09%
2021/08/23	2	40.35	7	40.27	40.35	-5	21,053	-0.02%
2021/08/20	3	38.78	5	38.96	38.65	-2	21,040	-0.01%
2021/08/19	6	39.00	5	39.29	38.75	1	21,090	0.00%
2021/08/18	14	38.44	24	39.06	39.60	-10	21,120	-0.05%
2021/08/17	11	38.68	2	39.10	38.55	9	21,189	0.04%
2021/08/16	9	38.78	21	38.61	38.95	-12	21,197	-0.06%
2021/08/13	25	39.34	20	39.65	38.65	5	21,055	0.02%
2021/08/12	10	40.69	7	40.81	40.65	3	20,844	0.01%
2021/08/11	9	41.03	8	41.11	40.75	1	20,838	0.00%
2021/08/10	30	41.45	34	41.40	41.20	-4	20,749	-0.02%
2021/08/09	9	42.73	5	42.71	42.60	4	20,644	0.02%
2021/08/06	16	43.34	50	43.54	43.65	-34	20,597	-0.17%
2021/08/05	19	42.17	23	42.35	42.20	-4	20,379	-0.02%
2021/08/04	24	41.92	23	41.85	42.20	1	20,574	0.00%
2021/08/03	35	42.08	17	42.31	42.20	18	20,494	0.09%
2021/08/02	22	42.77	7	42.91	42.70	15	20,214	0.07%
2021/07/30	38	43.23	25	43.03	42.80	13	20,256	0.06%
2021/07/29	18	44.48	10	44.19	44.50	8	20,281	0.04%
2021/07/28	25	43.76	20	43.73	44.75	5	20,369	0.02%
2021/07/27	88	46.33	88	45.96	46.10	0	20,172	0.00%
2021/07/26	4	44.25	13	44.53	44.70	-9	19,599	-0.05%
2021/07/23	28	44.63	32	44.82	44.30	-4	19,708	-0.02%
2021/07/22	21	44.34	40	44.49	44.60	-19	19,745	-0.10%
2021/07/21	27	44.58	10	45.06	43.70	17	19,601	0.09%
2021/07/20	15	44.94	51	44.79	44.50	-36	19,341	-0.19%
2021/07/19	24	46.21	14	46.21	45.80	10	19,070	0.05%
2021/07/16	54.3	46.44	18	46.32	46.55	36.3	18,811	0.19%
2021/07/15	61	46.68	32	46.73	46.30	29	18,528	0.16%
2021/07/14	112	46.82	121	46.89	45.75	-9	17,675	-0.05%	大買/大賣/
2021/07/13	65	46.14	159.2	46.55	45.95	-94.2	15,747	-0.60%	大賣/
2021/07/12	2	43.30	16	43.52	43.10	-14	13,343	-0.10%
2021/07/09	16	42.63	5	42.71	42.80	11	13,083	0.08%
2021/07/08	5	42.00	19	42.48	43.00	-14	12,931	-0.11%
2021/07/07	11	42.54	0	0.00	42.30	11	12,486	0.09%
2021/07/06	22	42.44	18	42.80	42.65	4	12,380	0.03%
2021/07/05	6	43.48	54	43.30	43.30	-48	12,494	-0.38%
2021/07/02	8	42.78	20	42.76	42.70	-12	12,707	-0.09%
2021/07/01	7	42.36	14	42.37	42.10	-7	12,888	-0.05%
2021/06/30	0	0.00	1	42.05	42.00	-1	12,782	-0.01%
2021/06/29	1	41.90	2	41.95	41.80	-1	12,819	-0.01%
2021/06/28	6	41.87	27	41.95	42.15	-21	12,915	-0.16%
2021/06/25	13	42.40	3	42.10	42.00	10	12,959	0.08%
2021/06/24	31	42.32	15	42.51	42.25	16	12,962	0.12%
2021/06/23	55	42.89	66	42.73	43.40	-11	12,804	-0.09%
2021/06/22	0	0.00	6	40.28	40.20	-6	12,204	-0.05%
2021/06/21	9	39.69	20	39.71	39.40	-11	12,196	-0.09%
2021/06/18	15	41.33	22	41.23	40.55	-7	12,106	-0.06%
2021/06/17	27	41.11	13	41.38	41.00	14	11,999	0.12%
2021/06/16	14	40.39	48	40.88	41.05	-34	11,813	-0.29%
2021/06/15	5	39.34	21	39.48	39.20	-16	11,597	-0.14%
2021/06/11	15	39.77	7	39.39	38.80	8	11,685	0.07%
2021/06/09	0	0.00	14	38.46	38.30	-14	11,816	-0.12%
2021/06/08	5	38.39	14.3	38.44	38.40	-9.3	12,095	-0.08%
2021/06/07	7	38.16	0	0.00	38.10	7	12,237	0.06%
2021/06/04	1	38.70	24	38.66	38.80	-23	12,263	-0.19%
2021/06/03	2	38.65	4	38.88	38.90	-2	12,386	-0.02%
2021/06/02	18	39.04	1	39.45	38.75	17	12,440	0.14%
2021/06/01	30	39.48	9	39.32	39.45	21	12,471	0.17%
2021/05/31	6	38.00	10	38.34	38.40	-4	12,385	-0.03%
2021/05/28	1	37.95	0	0.00	38.30	1	12,391	0.01%
2021/05/27	6	37.48	4	37.40	37.50	2	12,357	0.02%
2021/05/26	10	37.25	5	37.21	37.20	5	12,288	0.04%
2021/05/25	2	37.13	32	36.77	36.70	-30	12,263	-0.24%
2021/05/24	6	34.97	8	35.31	35.40	-2	12,192	-0.02%
2021/05/21	9	35.48	1	35.00	35.00	8	12,207	0.07%
2021/05/20	9	35.31	1	35.80	35.45	8	12,346	0.06%
2021/05/19	9	35.18	10	35.43	35.20	-1	12,407	-0.01%
2021/05/18	12	35.03	24	34.93	35.60	-12	12,440	-0.10%
2021/05/17	14	33.12	18	33.46	33.25	-4	12,492	-0.03%
2021/05/14	4	34.81	13	35.26	34.70	-9	12,504	-0.07%
2021/05/13	32	33.99	25	33.64	34.70	7	12,415	0.06%
2021/05/12	15	34.36	11	34.53	33.60	4	12,209	0.03%
2021/05/11	15	37.61	6	37.69	36.40	9	11,932	0.08%
2021/05/10	13	39.03	3	39.43	38.85	10	11,839	0.08%
2021/05/07	0	0.00	27	38.81	39.65	-27	11,902	-0.23%
2021/05/06	35	38.20	15	38.34	37.60	20	11,827	0.17%
2021/05/05	43	39.38	20	39.36	38.70	23	11,586	0.20%
2021/05/04	20	40.56	22	40.72	40.00	-2	11,588	-0.02%
2021/05/03	41	42.06	28	42.29	41.80	13	11,775	0.11%
2021/04/29	17	43.52	26	43.68	43.35	-9	11,697	-0.08%
2021/04/28	20	43.43	127	43.51	43.75	-107	11,604	-0.92%	大賣/鉅額交易
2021/04/27	6	42.52	52	42.79	42.50	-46	11,475	-0.40%
2021/04/26	6	42.46	10.5	42.48	42.45	-4.5	11,519	-0.04%
2021/04/23	6	42.13	4	42.30	42.40	2	11,637	0.02%
2021/04/22	20.5	42.40	13	42.76	42.00	7.5	12,120	0.06%
2021/04/21	11	42.80	17	42.90	42.75	-6	12,731	-0.05%
2021/04/20	9	43.16	23	43.20	43.20	-14	12,849	-0.11%
2021/04/19	53	42.75	8	42.84	42.75	45	12,869	0.35%
2021/04/16	14	42.52	8	42.52	42.50	6	12,819	0.05%
2021/04/15	9	42.42	5	42.31	42.50	4	12,960	0.03%
2021/04/14	71	42.27	36	42.10	42.10	35	13,048	0.27%
2021/04/13	44	42.99	35	42.91	42.75	9	13,219	0.07%
2021/04/12	8	43.58	7	43.39	43.30	1	13,260	0.01%
2021/04/09	103	44.34	32.1	44.07	43.80	70.9	13,368	0.53%	大買/
2021/04/08	60	44.76	112	45.22	45.25	-52	13,092	-0.40%	大賣/
2021/04/07	20	43.86	28	43.71	44.50	-8	12,668	-0.06%
2021/04/06	2	42.90	14	42.93	42.90	-12	12,494	-0.10%
2021/04/01	32	42.78	58	42.88	42.70	-26	12,548	-0.21%
2021/03/31	42	42.82	61	42.82	42.90	-19	12,519	-0.15%
2021/03/30	42	43.18	40	43.38	43.15	2	12,456	0.02%
2021/03/29	29	43.84	46	43.76	43.50	-17	12,466	-0.14%
2021/03/26	125	43.40	14	43.66	43.55	111	12,456	0.89%	大買/鉅額交易
2021/03/25	75	42.99	1	43.05	42.90	74	12,374	0.60%
2021/03/24	27	42.87	29	42.82	42.80	-2	12,387	-0.02%
2021/03/23	18	42.93	10	42.98	42.85	8	12,546	0.06%
2021/03/22	22	42.91	11	43.07	42.95	11	12,656	0.09%
2021/03/19	5	42.71	17	42.85	43.00	-12	12,852	-0.09%
2021/03/18	10	42.91	32	43.08	43.15	-22	12,934	-0.17%
2021/03/17	32	42.46	4	42.60	42.25	28	13,209	0.21%
2021/03/16	39	42.86	16	42.64	42.60	23	13,565	0.17%
2021/03/15	27	42.76	16	42.78	42.75	11	13,882	0.08%
2021/03/12	27	43.06	1	43.15	42.75	26	14,095	0.18%
2021/03/11	24	42.25	7	42.32	42.30	17	14,223	0.12%
2021/03/10	11	42.26	28	42.23	42.15	-17	14,546	-0.12%
2021/03/09	12	42.04	29	42.13	42.25	-17	14,756	-0.12%
2021/03/08	27	42.83	0	0.00	42.40	27	14,970	0.18%
2021/03/05	7	43.15	6	43.00	42.90	1	15,179	0.01%
2021/03/04	3	43.77	3	44.00	43.50	0	15,588	0.00%
2021/03/03	3	43.87	1	44.10	43.90	2	16,233	0.01%
2021/03/02	8	44.11	12	44.04	43.60	-4	16,666	-0.02%
2021/02/26	1	43.90	5	43.93	44.10	-4	16,977	-0.02%
2021/02/25	17	44.31	43	44.79	44.30	-26	17,426	-0.15%
2021/02/24	16	44.61	21	44.87	44.05	-5	17,573	-0.03%
2021/02/23	4	44.79	26	44.82	44.75	-22	17,586	-0.13%
2021/02/22	8	44.95	19	45.06	45.00	-11	17,692	-0.06%
2021/02/19	13	44.05	12	44.20	44.35	1	17,644	0.01%
2021/02/18	9	43.99	4	44.21	43.95	5	17,771	0.03%
2021/02/17	11	43.79	13	44.03	43.85	-2	17,898	-0.01%
2021/02/05	18	42.93	27	42.98	43.40	-9	17,998	-0.05%
2021/02/04	6	42.05	4	42.09	42.15	2	18,487	0.01%
2021/02/03	7	42.06	4	41.95	41.95	3	18,648	0.02%
2021/02/02	3	42.12	1	42.10	42.00	2	18,874	0.01%
2021/02/01	6	41.67	4	41.86	41.90	2	19,014	0.01%
2021/01/29	24	42.75	4	42.78	42.45	20	19,199	0.10%
2021/01/28	8	43.14	9	43.24	43.15	-1	19,193	-0.01%
2021/01/27	18	43.76	6	43.77	43.80	12	19,271	0.06%
2021/01/26	22	44.34	4	44.36	43.75	18	19,254	0.09%
2021/01/25	21	44.87	19	44.93	44.95	2	19,103	0.01%
2021/01/22	3	43.48	22	43.63	44.15	-19	18,774	-0.10%
2021/01/21	16	42.63	8	42.97	42.70	8	18,754	0.04%
2021/01/20	27	42.99	25	42.89	42.65	2	18,800	0.01%
2021/01/19	10	43.93	62	43.95	43.75	-52	18,607	-0.28%
2021/01/18	22	43.80	15	43.88	44.15	7	18,593	0.04%
2021/01/15	49	45.44	31	45.36	44.80	18	18,601	0.10%
2021/01/14	128	46.49	34	46.59	46.70	94	18,293	0.51%	大買/
2021/01/13	65	44.88	46	44.82	44.90	19	17,949	0.11%
2021/01/12	29	44.31	13	44.69	43.85	16	18,092	0.09%
2021/01/11	2	44.78	11	44.87	44.90	-9	18,612	-0.05%
2021/01/08	13	44.70	12	44.82	44.75	1	18,733	0.01%
2021/01/07	4	44.51	2	44.63	44.40	2	18,611	0.01%
2021/01/06	11	44.80	28	45.20	44.50	-17	18,624	-0.09%
2021/01/05	11	44.85	19	44.92	44.95	-8	18,417	-0.04%
2021/01/04	2	44.45	11	44.33	44.60	-9	18,456	-0.05%
2020/12/31	12	43.67	5	43.67	43.50	7	18,705	0.04%
2020/12/30	16	43.48	54	43.13	43.50	-38	18,822	-0.20%
2020/12/29	9	43.21	35	43.30	43.15	-26	19,498	-0.13%
2020/12/28	34	43.71	2	43.88	43.70	32	19,815	0.16%
2020/12/25	4	43.95	18	43.84	43.75	-14	19,983	-0.07%
2020/12/24	104	43.97	9	43.88	43.75	95	20,069	0.47%	大買/
2020/12/23	10	43.10	2	43.23	43.20	8	20,155	0.04%
2020/12/22	10	43.51	3	43.63	43.15	7	20,428	0.03%
2020/12/21	3	44.10	13	43.79	43.90	-10	20,608	-0.05%
2020/12/18	17	44.33	8	44.38	44.15	9	20,573	0.04%
2020/12/17	10	44.39	4	44.58	44.50	6	20,678	0.03%
2020/12/16	10	43.94	16	44.27	44.40	-6	20,705	-0.03%
2020/12/15	28	43.97	18	43.66	43.35	10	20,614	0.05%
2020/12/14	28	44.20	16	44.29	44.15	12	20,435	0.06%
2020/12/11	22	44.53	305	44.51	44.35	-283	20,484	-1.38%	大賣/鉅額交易
2020/12/10	50	45.99	276	46.07	45.50	-226	20,316	-1.11%	大賣/鉅額交易
2020/12/09	220	47.77	19	47.54	47.20	201	20,238	0.99%	大買/鉅額交易
2020/12/08	27	47.48	17	47.52	47.85	10	20,205	0.05%
2020/12/07	37	47.66	25	47.66	47.35	12	20,647	0.06%
2020/12/04	53	47.20	30	46.90	47.20	23	20,442	0.11%
2020/12/03	19	47.74	9	47.86	47.60	10	20,121	0.05%
2020/12/02	23	47.74	6	47.44	47.45	17	20,090	0.08%
2020/12/01	17	48.19	22	48.23	48.20	-5	19,979	-0.03%
2020/11/30	36	48.53	20	49.02	48.05	16	19,938	0.08%
2020/11/27	39	47.83	55	48.23	48.40	-16	19,702	-0.08%
2020/11/26	34	46.79	60	46.93	47.45	-26	19,443	-0.13%
2020/11/25	48	46.24	21	46.20	45.75	27	19,207	0.14%
2020/11/24	39	47.21	43	47.75	46.85	-4	19,061	-0.02%
2020/11/23	1	46.85	8	47.22	46.75	-7	18,805	-0.04%
2020/11/20	11	46.33	2	46.40	46.25	9	18,968	0.05%
2020/11/19	11	46.92	8	46.99	46.50	3	19,129	0.02%
2020/11/18	16	46.56	8	46.60	46.35	8	19,335	0.04%
2020/11/17	17	47.14	8	47.34	46.65	9	19,912	0.05%
2020/11/16	13	46.91	4	47.19	46.80	9	20,442	0.04%
2020/11/13	23	46.56	1	46.70	46.70	22	20,731	0.11%
2020/11/12	23	47.06	92	47.19	46.90	-69	20,835	-0.33%
2020/11/11	13	45.15	15	45.90	45.85	-2	20,461	-0.01%
2020/11/10	30	44.95	5	45.24	44.90	25	20,732	0.12%
2020/11/09	23	45.43	5	45.45	45.25	18	21,800	0.08%
2020/11/06	18	45.81	24	45.79	45.30	-6	22,576	-0.03%
2020/11/05	4	43.99	25	43.90	44.70	-21	23,229	-0.09%
2020/11/04	505	43.63	4	43.95	43.80	501	24,048	2.08%	大買/鉅額交易
2020/11/03	10	43.85	22	43.95	43.75	-12	24,687	-0.05%
2020/11/02	14	43.31	9	43.13	43.25	5	25,601	0.02%
2020/10/30	12	43.96	0	0.00	43.55	12	27,081	0.04%
2020/10/29	6	43.92	6	44.35	44.55	0	27,382	0.00%
2020/10/28	19	44.71	13	44.61	44.55	6	27,423	0.02%
2020/10/27	11	45.65	4	45.70	45.60	7	27,518	0.03%
2020/10/26	8	46.16	3	46.13	45.70	5	27,982	0.02%
2020/10/23	6	46.78	1	46.55	46.45	5	28,080	0.02%
2020/10/22	0	0.00	18	46.84	47.00	-18	28,204	-0.06%
2020/10/21	50	47.10	49	46.61	46.35	1	28,313	0.00%
2020/10/20	16	46.28	19	46.21	46.25	-3	28,481	-0.01%
2020/10/19	57	46.62	105	46.51	46.80	-48	28,705	-0.17%	大賣/
2020/10/16	20	44.41	4	44.39	43.60	16	28,456	0.06%
2020/10/15	2	45.48	56	45.12	45.10	-54	29,164	-0.19%
2020/10/14	21	45.26	28	45.58	45.05	-7	29,634	-0.02%
2020/10/13	60	45.14	24	44.99	45.70	36	29,856	0.12%
2020/10/12	72	45.87	22	45.78	45.30	50	30,054	0.17%
2020/10/08	16	46.03	85	46.07	46.30	-69	30,053	-0.23%
2020/10/07	27	44.65	10	44.67	44.90	17	29,831	0.06%
2020/10/06	44	43.44	46	44.39	45.00	-2	29,996	-0.01%
2020/10/05	85	42.62	37	42.35	42.90	48	29,823	0.16%
2020/09/30	28	40.63	18	40.69	40.75	10	29,671	0.03%
2020/09/29	13	41.54	4	41.83	41.55	9	29,783	0.03%
2020/09/28	9	41.44	35	41.90	41.85	-26	30,098	-0.09%
2020/09/25	60	41.57	38	40.79	41.15	22	30,399	0.07%
2020/09/24	35	43.44	8	43.34	43.05	27	30,492	0.09%
2020/09/23	19	46.07	25	45.69	45.00	-6	30,640	-0.02%
2020/09/22	29	45.91	9	45.96	45.70	20	30,888	0.06%
2020/09/21	13	47.13	40	47.34	47.25	-27	31,357	-0.09%
2020/09/18	7	47.02	2	47.20	46.95	5	31,337	0.02%
2020/09/17	25	47.11	5	47.43	47.00	20	31,523	0.06%
2020/09/16	37	47.32	12	47.23	47.05	25	31,661	0.08%
2020/09/15	4	47.41	29	47.67	47.50	-25	31,599	-0.08%
2020/09/14	24	47.21	17	47.53	46.60	7	31,791	0.02%
2020/09/11	11	46.85	28	47.16	47.30	-17	32,083	-0.05%
2020/09/10	24	47.14	81	47.33	46.25	-57	32,395	-0.18%
2020/09/09	15	44.92	13	44.81	45.15	2	31,771	0.01%
2020/09/08	6	44.54	4	44.61	44.05	2	31,868	0.01%
2020/09/07	11	45.12	15	44.60	44.40	-4	32,136	-0.01%
2020/09/04	22	44.03	45	44.56	44.80	-23	32,370	-0.07%
2020/09/03	54	44.91	56	44.66	44.40	-2	32,591	-0.01%
2020/09/02	24	44.96	6	45.12	45.00	18	32,629	0.06%
2020/09/01	21	45.06	49	44.67	45.40	-28	32,858	-0.09%
2020/08/31	18	43.86	11	43.72	43.65	7	32,742	0.02%
2020/08/28	2	43.95	1	44.10	44.30	1	33,059	0.00%
2020/08/27	35	44.03	10	44.09	43.80	25	33,321	0.08%
2020/08/26	56	44.06	38	44.25	44.35	18	33,705	0.05%
2020/08/25	22	45.04	11	45.29	45.05	11	33,837	0.03%
2020/08/24	48	45.04	63	44.77	45.45	-15	33,911	-0.04%
2020/08/21	64	45.40	62	45.29	45.15	2	34,534	0.01%
2020/08/20	36	44.25	40	44.33	44.05	-4	34,238	-0.01%
2020/08/19	77	48.35	60	48.70	47.70	17	33,907	0.05%
2020/08/18	25	49.60	29	49.49	49.15	-4	33,793	-0.01%
2020/08/17	41	50.19	32	50.69	50.20	9	33,918	0.03%
2020/08/14	81	49.67	51	49.87	50.50	30	34,313	0.09%
2020/08/13	183	51.16	72	50.90	49.25	111	34,217	0.32%	大買/鉅額交易
2020/08/12	82	53.21	78	53.34	53.10	4	33,525	0.01%
2020/08/11	49	52.49	44	52.44	52.50	5	33,359	0.01%
2020/08/10	75	51.99	26	52.10	51.00	49	33,122	0.15%
2020/08/07	100	53.46	77	53.70	52.80	23	32,895	0.07%
2020/08/06	47	53.17	71	53.10	53.40	-24	32,555	-0.07%
2020/08/05	55	52.65	88	51.97	52.50	-33	32,338	-0.10%
2020/08/04	25	49.15	40	49.51	49.55	-15	31,486	-0.05%
2020/08/03	1	48.55	7	48.56	48.50	-6	31,569	-0.02%
2020/07/31	50	48.44	33	48.60	48.50	17	32,031	0.05%
2020/07/30	38	48.53	64	48.80	49.25	-26	32,010	-0.08%
2020/07/29	17	47.12	4	46.80	47.25	13	31,895	0.04%
2020/07/28	28	47.29	13	46.95	46.90	15	32,192	0.05%
2020/07/27	14	47.68	15	47.87	47.55	-1	32,879	0.00%
2020/07/24	56	48.87	27	49.06	48.40	29	33,427	0.09%
2020/07/23	50	50.30	50	50.29	50.30	0	33,217	0.00%
2020/07/22	11	49.71	17	49.72	49.45	-6	33,065	-0.02%
2020/07/21	33	49.33	68	49.36	49.00	-35	33,126	-0.11%
2020/07/20	21	46.82	61	47.06	48.40	-40	32,756	-0.12%
2020/07/17	38	45.92	39	45.96	45.85	-1	32,592	0.00%
2020/07/16	46	45.53	15	45.69	45.45	31	33,170	0.09%
2020/07/15	17	45.27	10	44.99	44.55	7	33,437	0.02%
2020/07/14	20	45.75	33	45.54	45.50	-13	33,917	-0.04%
2020/07/13	58	45.03	42	45.19	45.40	16	33,967	0.05%
2020/07/10	53	46.54	60	46.22	45.15	-7	34,161	-0.02%
2020/07/09	42	49.09	55	49.10	49.00	-13	34,187	-0.04%
2020/07/08	22	49.91	33	49.90	49.80	-11	34,151	-0.03%
2020/07/07	31	49.77	38	49.19	49.35	-7	34,128	-0.02%
2020/07/06	30	49.68	25	49.87	50.00	5	34,344	0.01%
2020/07/03	50	48.51	66	48.68	48.50	-16	34,444	-0.05%
2020/07/02	33	47.52	26	47.76	48.00	7	34,802	0.02%
2020/07/01	28	47.78	32	47.40	47.20	-4	34,772	-0.01%
2020/06/30	55	47.86	63	47.98	47.70	-8	34,841	-0.02%
2020/06/29	15	46.69	19	46.71	46.70	-4	34,695	-0.01%
2020/06/24	26	46.36	31	46.75	47.10	-5	34,962	-0.01%
2020/06/23	19	46.53	9	46.32	46.00	10	35,446	0.03%
2020/06/22	36	46.71	22	46.72	46.60	14	36,010	0.04%
2020/06/19	41	47.48	1	47.60	47.45	40	36,293	0.11%
2020/06/18	30	46.79	62	47.44	47.85	-32	36,159	-0.09%
2020/06/17	21	45.98	52	46.18	46.05	-31	35,660	-0.09%
2020/06/16	11	44.67	1	44.45	44.80	10	35,667	0.03%
2020/06/15	23	44.63	20	43.97	43.70	3	35,849	0.01%
2020/06/12	16	44.13	6	44.34	45.00	10	36,083	0.03%
2020/06/11	25	45.19	107	46.24	44.50	-82	36,124	-0.23%	大賣/
2020/06/10	124	45.72	20	46.16	46.00	104	36,030	0.29%	大買/鉅額交易
2020/06/09	17	45.29	27	45.43	45.60	-10	36,039	-0.03%
2020/06/08	18	45.31	34	45.15	45.25	-16	36,199	-0.04%
2020/06/05	26	44.81	24	44.55	44.25	2	36,074	0.01%
2020/06/04	63	44.65	68	44.94	44.60	-5	36,091	-0.01%
2020/06/03	14	43.88	66	44.01	44.05	-52	35,916	-0.14%
2020/06/02	51	43.35	70	43.47	43.20	-19	35,702	-0.05%
2020/06/01	31	42.81	29	42.93	43.20	2	35,377	0.01%
2020/05/29	42	41.97	20	42.14	42.00	22	35,022	0.06%
2020/05/28	56	42.20	78	42.35	42.10	-22	34,916	-0.06%
2020/05/27	17	40.94	38	40.72	40.95	-21	34,122	-0.06%
2020/05/26	24	40.68	13	40.59	40.15	11	34,051	0.03%
2020/05/25	47	39.57	20	40.00	40.15	27	33,907	0.08%
2020/05/22	41	40.12	20	40.05	39.60	21	33,612	0.06%
2020/05/21	21	40.26	41	40.50	41.30	-20	33,201	-0.06%
2020/05/20	41	38.86	40	39.01	39.15	1	32,618	0.00%
2020/05/19	39	39.36	30	39.81	39.30	9	32,530	0.03%
2020/05/18	22	39.87	14	39.27	38.85	8	31,990	0.03%
2020/05/15	24	42.55	22	42.12	42.00	2	31,299	0.01%
2020/05/14	44	42.61	56	42.21	41.95	-12	30,723	-0.04%
2020/05/13	41	43.91	21	43.82	44.10	20	30,202	0.07%
2020/05/12	43	43.89	22	43.97	44.25	21	30,079	0.07%
2020/05/11	50	43.26	13	43.19	43.00	37	29,914	0.12%
2020/05/08	6	41.62	18	41.84	41.55	-12	29,380	-0.04%
2020/05/07	7	40.50	34	40.59	41.00	-27	29,258	-0.09%
2020/05/06	17	39.32	21	39.30	39.25	-4	28,739	-0.01%
2020/05/05	61	39.93	28	39.51	39.10	33	28,655	0.12%
2020/05/04	28	39.56	32	39.51	39.50	-4	28,432	-0.01%
2020/04/30	34	39.20	81	39.15	39.95	-47	28,255	-0.17%
2020/04/29	56	37.63	94	37.31	37.55	-38	27,612	-0.14%
2020/04/28	62	36.70	45	36.55	36.45	17	27,050	0.06%
2020/04/27	45	36.17	93	36.22	36.65	-48	26,985	-0.18%
2020/04/24	47	35.58	63	35.47	35.45	-16	26,688	-0.06%
2020/04/23	69	35.76	39	35.84	35.35	30	26,299	0.11%
2020/04/22	54	35.46	33	35.44	35.70	21	25,993	0.08%
2020/04/21	107	36.68	110	36.44	35.70	-3	25,836	-0.01%	大買/大賣/
2020/04/20	42	36.51	29	36.47	36.75	13	25,133	0.05%
2020/04/17	48	36.00	67	35.83	35.40	-19	24,815	-0.08%
2020/04/16	18	34.88	154	34.60	34.70	-136	24,354	-0.56%	大賣/鉅額交易
2020/04/15	53	35.16	55	35.01	34.50	-2	24,732	-0.01%
2020/04/14	60	34.92	28	34.90	34.90	32	24,488	0.13%
2020/04/13	14	33.93	13	33.98	33.60	1	24,494	0.00%
2020/04/10	55	34.08	19	34.13	34.20	36	24,821	0.15%
2020/04/09	34	34.66	59	34.44	34.00	-25	25,514	-0.10%
2020/04/08	23	35.20	44	35.40	35.20	-21	25,418	-0.08%
2020/04/07	34	34.63	31	34.17	34.70	3	24,919	0.01%
2020/04/06	59	32.39	35	32.32	32.65	24	24,255	0.10%
2020/04/01	27	31.33	91	31.57	31.75	-64	23,929	-0.27%
2020/03/31	152	31.38	41	31.60	31.25	111	23,832	0.47%	大買/鉅額交易
2020/03/30	127	30.83	44	30.63	31.10	83	23,473	0.35%	大買/
2020/03/27	40	31.96	23	31.58	30.80	17	23,145	0.07%
2020/03/26	42	29.65	54	30.06	31.30	-12	22,533	-0.05%
2020/03/25	32	28.69	43	29.20	29.40	-11	21,867	-0.05%
2020/03/24	35	26.45	6	26.65	26.75	29	21,608	0.13%
2020/03/23	3	24.27	4	24.51	24.50	-1	21,739	0.00%
2020/03/20	52	25.71	17	25.23	25.85	35	21,736	0.16%
2020/03/19	16	23.88	43	24.18	23.50	-27	21,555	-0.13%
2020/03/18	17	27.69	17	26.52	26.10	0	21,752	0.00%
2020/03/17	35	28.87	20	28.43	27.70	15	21,544	0.07%
2020/03/16	40	31.12	10	30.66	29.70	30	21,262	0.14%
2020/03/13	34	31.69	13	31.51	32.05	21	21,042	0.10%
2020/03/12	8	36.08	14	35.50	34.75	-6	20,873	-0.03%
2020/03/11	11	39.30	5	39.14	38.50	6	20,670	0.03%
2020/03/10	30	38.64	7	38.78	38.75	23	20,469	0.11%
2020/03/09	37	40.76	18	39.27	38.90	19	20,550	0.09%
2020/03/06	10	40.62	10	41.04	41.15	0	20,496	0.00%
2020/03/05	12	40.47	19	40.77	40.60	-7	20,648	-0.03%
2020/03/04	6	39.12	8	39.30	39.40	-2	20,493	-0.01%
2020/03/03	9	40.58	9	40.09	39.70	0	20,513	0.00%
2020/03/02	12	38.69	11	38.68	39.00	1	20,483	0.00%
2020/02/27	33	39.86	20	39.69	39.00	13	20,539	0.06%
2020/02/26	13	42.37	2	41.73	41.35	11	20,352	0.05%
2020/02/25	2	43.23	2	43.50	43.45	0	20,386	0.00%
2020/02/24	4	43.51	5	43.56	43.65	-1	20,577	0.00%
2020/02/21	5	43.98	8	43.89	43.75	-3	20,871	-0.01%
2020/02/20	37	43.57	67	43.85	44.05	-30	21,172	-0.14%
2020/02/19	25	43.13	24	42.89	42.85	1	21,259	0.00%
2020/02/18	13	43.34	5	43.22	43.10	8	21,748	0.04%
2020/02/17	10	43.13	10	43.22	43.25	0	22,448	0.00%
2020/02/14	46	43.71	19	43.41	43.10	27	23,240	0.12%
2020/02/13	42	43.97	17	43.97	43.20	25	24,558	0.10%
2020/02/12	23	43.15	32	43.58	44.60	-9	25,914	-0.03%
2020/02/11	3	40.42	8	40.68	41.85	-5	25,711	-0.02%
2020/02/10	23	39.50	17	39.30	39.75	6	25,801	0.02%
2020/02/07	5	41.45	5	41.53	41.05	0	25,899	0.00%
2020/02/06	2	41.88	8	42.22	42.25	-6	26,299	-0.02%
2020/02/05	6	40.88	11	40.99	41.20	-5	26,896	-0.02%
2020/02/04	11	41.40	5	41.87	41.30	6	27,189	0.02%
2020/02/03	14	39.65	23	38.78	40.00	-9	27,672	-0.03%
2020/01/31	30	41.35	31	40.99	40.90	-1	28,052	0.00%
2020/01/30	15	43.16	34	42.50	41.85	-19	28,072	-0.07%
2020/01/20	19	46.24	17	46.24	46.45	2	28,233	0.01%
2020/01/17	3	45.78	6	45.79	45.45	-3	28,649	-0.01%
2020/01/16	12	45.66	4	46.14	45.55	8	28,846	0.03%
2020/01/15	19	46.76	32	46.84	46.30	-13	28,983	-0.04%
2020/01/14	7	46.55	49	46.69	46.80	-42	29,176	-0.14%
2020/01/13	41	46.40	18	46.38	46.35	23	29,078	0.08%
2020/01/10	15	45.34	34	45.38	45.65	-19	29,337	-0.06%
2020/01/09	30	45.19	29	45.34	45.20	1	29,326	0.00%
2020/01/08	11	42.73	15	43.13	43.40	-4	29,063	-0.01%
2020/01/07	22	42.68	39	43.05	43.20	-17	29,218	-0.06%
2020/01/06	39	42.25	36	42.19	41.65	3	29,767	0.01%
2020/01/03	78	45.01	26	44.65	43.85	52	29,727	0.17%
2020/01/02	39	46.60	55	46.80	47.00	-16	29,685	-0.05%
2019/12/31	5	44.90	8	45.23	45.10	-3	29,739	-0.01%
2019/12/30	6	44.98	8	44.94	44.90	-2	30,178	-0.01%
2019/12/27	12	45.29	12	45.28	45.40	0	30,544	0.00%
2019/12/26	33	45.60	11	45.61	45.15	22	31,259	0.07%
2019/12/25	16	46.63	29	46.53	46.40	-13	31,405	-0.04%
2019/12/24	28	46.08	39	46.38	46.25	-11	31,752	-0.03%
2019/12/23	28	46.26	23	46.07	45.90	5	31,981	0.02%
2019/12/20	11	46.72	27	46.68	46.80	-16	32,123	-0.05%
2019/12/19	11	46.20	16	46.20	45.90	-5	32,661	-0.02%
2019/12/18	40	46.41	9	46.08	46.00	31	33,134	0.09%
2019/12/17	18	48.08	18	48.07	47.90	0	33,154	0.00%
2019/12/16	31	46.70	59	46.95	47.90	-28	33,259	-0.08%
2019/12/13	87	47.25	45	46.61	45.80	42	33,304	0.13%
2019/12/12	11	48.38	27	48.59	48.75	-16	33,254	-0.05%
2019/12/11	19	47.80	8.1	47.76	47.70	11	33,557	0.03%
2019/12/10	14	47.51	39	47.96	48.30	-25	33,920	-0.07%
2019/12/09	31	48.14	24	48.20	47.75	7	34,326	0.02%
2019/12/06	19	47.98	14	47.75	47.45	5	34,645	0.01%
2019/12/05	26	47.83	33	47.84	47.95	-7	35,780	-0.02%
2019/12/04	46	47.25	11	47.20	46.90	35	37,666	0.09%
2019/12/03	24	48.86	11	48.78	48.45	13	39,329	0.03%
2019/12/02	17	48.24	22	48.69	49.90	-5	39,620	-0.01%
2019/11/29	15	48.91	7	48.85	48.95	8	39,645	0.02%
2019/11/28	27	49.49	11	49.46	49.40	16	39,863	0.04%
2019/11/27	13	50.62	2	50.80	50.00	11	41,176	0.03%
2019/11/26	19	50.54	32	50.61	50.50	-13	41,983	-0.03%
2019/11/25	10	50.04	11	50.03	49.60	-1	42,057	0.00%
2019/11/22	41	49.62	66	49.17	49.50	-25	42,338	-0.06%
2019/11/21	13	49.83	30	49.76	49.50	-17	42,736	-0.04%
2019/11/20	29	49.97	24	50.40	50.60	5	43,309	0.01%
2019/11/19	20	50.95	21	50.98	50.60	-1	45,154	0.00%
2019/11/18	65	51.38	43	51.22	51.20	22	45,711	0.05%
2019/11/15	72	51.94	62	52.10	51.00	10	45,973	0.02%
2019/11/14	110	51.17	115	51.17	52.20	-5	46,146	-0.01%	大買/大賣/
2019/11/13	60	50.17	56	50.20	50.90	4	46,986	0.01%
2019/11/12	153	48.51	174	48.67	50.10	-21	47,221	-0.04%	大買/大賣/
2019/11/11	56	47.04	115.1	47.15	47.05	-59.1	46,232	-0.13%	大賣/
2019/11/08	27	44.18	34	44.33	44.70	-7	44,678	-0.02%
2019/11/07	14	42.96	25	43.04	43.30	-11	44,375	-0.02%
2019/11/06	47	44.44	32	44.14	43.90	15	44,263	0.03%
2019/11/05	30	44.85	21	45.18	45.45	9	43,928	0.02%
2019/11/04	39	44.46	45	44.70	45.00	-6	43,667	-0.01%
2019/11/01	31	42.98	23	42.91	43.00	8	43,027	0.02%
2019/10/31	58	42.41	83.8	42.73	42.75	-25.8	42,830	-0.06%
2019/10/30	74	41.09	114	41.22	41.80	-40	42,219	-0.09%	大賣/
2019/10/29	20	41.04	4	41.09	40.75	16	41,778	0.04%
2019/10/28	6	41.42	28	41.44	41.80	-22	41,663	-0.05%
2019/10/25	17	40.62	48	40.43	40.75	-31	41,324	-0.08%
2019/10/24	21	41.36	6	41.17	41.50	15	41,037	0.04%
2019/10/23	9	41.44	14	41.60	41.85	-5	41,300	-0.01%
2019/10/22	64	42.04	61	42.07	40.95	3	42,375	0.01%
2019/10/21	8	41.19	2	41.28	41.30	6	43,052	0.01%
2019/10/18	34	41.55	46	41.45	41.30	-12	43,326	-0.03%
2019/10/17	31	40.78	23	40.95	40.85	8	43,947	0.02%
2019/10/16	12	41.05	28	41.24	41.30	-16	44,070	-0.04%
2019/10/15	20	41.26	19	41.13	40.75	1	43,931	0.00%
2019/10/14	89	40.56	149	40.74	41.20	-60	44,038	-0.14%	大賣/
2019/10/09	95	39.04	64	38.98	38.60	31	43,419	0.07%
2019/10/08	33	38.55	62	38.85	38.95	-29	43,382	-0.07%
2019/10/07	31	38.49	63	38.54	38.15	-32	42,489	-0.08%
2019/10/04	57	37.84	72	37.74	37.90	-15	41,966	-0.04%
2019/10/03	51	37.27	30	37.31	37.70	21	41,536	0.05%
2019/10/02	38	36.62	83	37.09	37.80	-45	41,033	-0.11%
2019/10/01	12	35.62	17	35.77	35.90	-5	40,230	-0.01%
2019/09/27	33	34.73	26	34.94	34.75	7	39,831	0.02%
2019/09/26	16	35.69	24	35.75	35.60	-8	39,393	-0.02%
2019/09/25	18	36.04	9	35.87	36.10	9	39,158	0.02%
2019/09/24	35	36.68	181	36.25	35.80	-146	39,255	-0.37%	大賣/鉅額交易
2019/09/23	42	37.83	54	37.73	37.50	-12	38,966	-0.03%
2019/09/20	170	37.19	26	37.22	36.85	144	38,463	0.37%	大買/鉅額交易
2019/09/19	10	36.70	19	36.79	36.95	-9	37,999	-0.02%
2019/09/18	36	36.88	225	36.78	36.50	-189	37,726	-0.50%	大賣/鉅額交易
2019/09/17	44	36.93	56	36.83	36.70	-12	37,174	-0.03%
2019/09/16	49	36.27	65	36.40	36.25	-16	37,095	-0.04%
2019/09/12	45	36.06	19	35.91	35.85	26	36,562	0.07%
2019/09/11	114	35.55	30	35.51	35.55	84	36,167	0.23%	大買/
2019/09/10	37	35.72	25	35.65	35.70	12	35,595	0.03%
2019/09/09	174	36.78	254	36.62	35.55	-80	35,065	-0.23%	大買/大賣/
2019/09/06	106	37.52	83	37.34	37.00	23	34,262	0.07%	大買/
2019/09/05	28	34.96	123	35.57	36.60	-95	32,356	-0.29%	大賣/
2019/09/04	216	32.57	64	32.76	33.30	152	30,454	0.50%	大買/鉅額交易
2019/09/03	22	32.50	11	32.71	32.10	11	30,089	0.04%
2019/09/02	8	32.27	6	31.93	32.50	2	29,806	0.01%
2019/08/30	132	32.60	282	32.73	32.10	-150	29,435	-0.51%	大買/大賣/鉅額交易
2019/08/29	256	31.43	89	31.81	32.15	167	28,021	0.60%	大買/鉅額交易
2019/08/28	29	30.83	39	30.80	30.65	-10	27,048	-0.04%
2019/08/27	36	31.18	5	31.17	30.80	31	26,720	0.12%
2019/08/26	23	31.30	25	31.39	30.95	-2	26,329	-0.01%
2019/08/23	78	32.43	89	32.34	32.40	-11	25,684	-0.04%
2019/08/22	77	31.74	141	32.04	32.80	-64	24,986	-0.26%	大賣/
2019/08/21	16	29.64	84	29.86	30.60	-68	22,932	-0.30%
2019/08/20	45	29.52	34	29.45	29.10	11	22,112	0.05%
2019/08/19	52	29.89	30	29.89	29.60	22	21,683	0.10%
2019/08/16	50	29.49	135	29.55	29.50	-85	21,065	-0.40%	大賣/
2019/08/15	54	28.46	127	28.18	28.60	-73	19,576	-0.37%	大賣/
2019/08/14	8	27.58	64	27.68	27.50	-56	18,507	-0.30%
2019/08/13	10	26.36	6	26.52	26.65	4	18,053	0.02%
2019/08/12	3	26.72	10	26.79	26.75	-7	18,163	-0.04%
2019/08/08	15	26.67	32	26.63	26.85	-17	18,476	-0.09%
2019/08/07	10	26.44	6	26.40	26.25	4	18,360	0.02%
2019/08/06	37	25.11	35	25.49	26.25	2	18,355	0.01%
2019/08/05	22	25.73	31	25.84	25.50	-9	18,274	-0.05%
2019/08/02	18	25.74	5	25.81	26.00	13	18,250	0.07%
2019/08/01	21	26.55	19	26.54	26.40	2	18,095	0.01%
2019/07/31	40	26.62	41	26.77	27.00	-1	17,994	-0.01%
2019/07/30	21	26.14	24	26.17	26.20	-3	17,759	-0.02%
2019/07/29	12	26.62	4	26.50	26.50	8	17,817	0.04%
2019/07/26	20	26.61	20	26.51	26.75	0	17,716	0.00%
2019/07/25	100	26.95	24	26.99	27.05	76	17,541	0.43%
2019/07/24	123	27.02	95	27.53	26.35	28	17,125	0.16%	大買/
2019/07/23	78	28.50	54	28.64	28.20	24	16,007	0.15%
2019/07/22	32	28.84	33	28.94	29.00	-1	14,988	-0.01%
2019/07/19	42	29.73	60	29.56	29.25	-18	14,758	-0.12%
2019/07/18	14	28.97	50	28.82	29.05	-36	14,620	-0.25%
2019/07/17	12	28.71	12	28.58	28.70	0	14,531	0.00%
2019/07/16	18	28.53	34	28.51	28.60	-16	14,662	-0.11%
2019/07/15	21	27.75	45	27.76	28.20	-24	14,314	-0.17%
2019/07/12	22	26.48	28	26.75	27.10	-6	14,129	-0.04%
2019/07/11	7	25.89	3	25.92	25.95	4	14,174	0.03%
2019/07/10	4	26.38	20	26.41	26.30	-16	14,850	-0.11%
2019/07/09	12	26.24	12	26.34	26.20	0	15,220	0.00%
2019/07/08	7	26.54	8	26.48	26.40	-1	16,078	-0.01%
2019/07/05	16	26.67	30	26.67	26.70	-14	16,403	-0.09%
2019/07/04	3	26.82	19	26.77	26.90	-16	16,726	-0.10%
2019/07/03	4	26.70	23	26.83	26.65	-19	16,980	-0.11%
2019/07/02	1	26.50	12	26.70	26.65	-11	17,478	-0.06%
2019/07/01	21	26.61	27	26.61	26.60	-6	18,100	-0.03%
2019/06/28	34	26.24	36	26.25	26.05	-2	18,963	-0.01%
2019/06/27	13	25.89	38	25.98	26.00	-25	20,197	-0.12%
2019/06/26	4	25.33	3	25.42	25.35	1	20,600	0.00%
2019/06/25	5	25.40	2	25.35	25.30	3	20,709	0.01%
2019/06/24	16	25.78	1	25.60	25.80	15	20,854	0.07%
2019/06/21	45	26.14	48	26.10	25.95	-3	20,896	-0.01%
2019/06/20	28	25.37	8	25.36	25.35	20	20,493	0.10%
2019/06/19	7	25.28	16.2	25.29	25.25	-9.2	20,503	-0.04%
2019/06/18	1	24.90	6	24.93	24.85	-5	20,559	-0.02%
2019/06/17	8	25.06	5	24.91	24.95	3	20,649	0.01%
2019/06/14	117	25.50	39	25.10	25.00	78	20,766	0.38%	大買/
2019/06/13	3	25.30	8	25.31	25.35	-5	20,360	-0.02%
2019/06/12	5	25.01	11	25.06	25.20	-6	20,296	-0.03%
2019/06/11	3	24.63	19	24.74	24.90	-16	20,305	-0.08%
2019/06/10	12	24.19	56	24.28	24.35	-44	20,085	-0.22%
2019/06/06	1	23.40	38	23.36	23.40	-37	20,058	-0.18%
2019/06/05	4	23.68	4	23.83	23.45	0	20,117	0.00%
2019/06/04	0	0.00	4	23.49	23.50	-4	20,139	-0.02%
2019/06/03	2	23.13	16	23.08	23.35	-14	20,228	-0.07%
2019/05/31	1	23.20	15	23.17	23.15	-14	20,259	-0.07%
2019/05/30	20	22.54	46	22.56	22.80	-26	20,363	-0.13%
2019/05/29	56	22.11	8	22.26	22.05	48	20,338	0.24%
2019/05/28	8	22.64	1	23.30	22.60	7	20,280	0.03%
2019/05/27	28	22.66	27	22.92	23.15	1	20,272	0.00%
2019/05/24	15	23.32	16	23.35	23.00	-1	20,291	0.00%
2019/05/23	10	23.30	10	23.51	23.70	0	20,268	0.00%
2019/05/22	17	23.83	23	23.75	23.55	-6	20,365	-0.03%
2019/05/21	10	23.19	11	23.11	23.20	-1	20,493	0.00%
2019/05/20	19	23.58	5	23.74	23.50	14	21,209	0.07%
2019/05/17	72	23.76	86	24.05	23.75	-14	21,337	-0.07%
2019/05/16	44	24.30	22	24.37	23.65	22	21,310	0.10%
2019/05/15	15	23.86	3	23.87	23.95	12	21,224	0.06%
2019/05/14	6	22.51	11	22.91	23.50	-5	21,291	-0.02%
2019/05/13	36	23.42	20	23.16	23.10	16	21,387	0.07%
2019/05/10	40	24.04	6	24.31	24.00	34	21,375	0.16%
2019/05/09	18	24.83	11	24.71	24.35	7	21,316	0.03%
2019/05/08	0	0.00	18	24.80	25.00	-18	21,224	-0.08%
2019/05/07	4	24.85	9	24.89	24.80	-5	21,241	-0.02%
2019/05/06	34	24.68	64	24.69	24.50	-30	21,236	-0.14%
2019/05/03	2	25.78	7	25.70	25.75	-5	20,972	-0.02%
2019/05/02	0	0.00	13	25.91	25.70	-13	20,975	-0.06%
2019/04/30	57	25.34	34	25.50	25.55	23	20,948	0.11%
2019/04/29	26	25.26	25	25.03	25.90	1	20,870	0.00%
2019/04/26	14	25.74	8	25.74	25.70	6	20,598	0.03%
2019/04/25	71	26.07	66	26.01	26.10	5	20,614	0.02%
2019/04/24	141	26.21	96	26.41	25.85	45	20,653	0.22%	大買/
2019/04/23	48	27.81	23	27.72	27.55	25	19,663	0.13%
2019/04/22	5	28.06	39	28.16	28.10	-34	19,327	-0.18%
2019/04/19	19	27.47	180	27.43	27.35	-161	18,894	-0.85%	大賣/鉅額交易
2019/04/18	22	27.38	19	27.41	27.00	3	18,667	0.02%
2019/04/17	67.2	27.78	22	27.92	27.50	45.2	18,384	0.25%
2019/04/16	105	28.34	64	28.39	28.05	41	17,818	0.23%	大買/
2019/04/15	27	27.48	10	27.40	27.35	17	17,098	0.10%
2019/04/12	165	27.80	34	27.82	27.55	131	16,723	0.78%	大買/鉅額交易
2019/04/11	4	27.03	20	27.04	26.80	-16	15,825	-0.10%
2019/04/10	9	26.65	28	26.91	26.90	-19	15,437	-0.12%
2019/04/09	26	26.54	161	26.50	26.45	-135	15,118	-0.89%	大賣/鉅額交易
2019/04/08	15	27.21	34	27.31	27.05	-19	14,820	-0.13%
2019/04/03	65	26.64	33	26.58	26.60	32	14,225	0.22%
2019/04/02	46	26.11	49	26.17	26.40	-3	13,501	-0.02%
2019/04/01	84	25.29	209	25.11	25.30	-125	12,231	-1.02%	大賣/鉅額交易
2019/03/29	50	23.18	207	23.39	23.70	-157	10,574	-1.48%	大賣/鉅額交易
2019/03/28	27	22.65	34	22.63	22.70	-7	10,037	-0.07%
2019/03/27	117	22.50	87	22.25	22.70	30	10,028	0.30%	大買/
2019/03/26	41	21.88	3	21.83	21.70	38	10,195	0.37%
2019/03/25	19	21.86	4	21.93	22.00	15	10,179	0.15%
2019/03/22	56	22.38	12	22.55	22.35	44	10,200	0.43%
2019/03/21	29	22.65	76	22.67	22.60	-47	10,207	-0.46%
2019/03/20	14	22.52	16	22.58	22.35	-2	10,283	-0.02%
2019/03/19	23	22.57	83	22.57	22.35	-60	10,382	-0.58%
2019/03/18	24	22.12	86	22.12	22.15	-62	10,457	-0.59%
2019/03/15	40	21.78	75	21.72	21.80	-35	10,411	-0.34%
2019/03/14	119	21.62	5	21.87	21.50	114	10,552	1.08%	大買/鉅額交易
2019/03/13	56	22.16	3	22.23	22.20	53	10,743	0.49%
2019/03/12	16	22.63	69	22.61	22.40	-53	10,932	-0.48%
2019/03/11	4	22.11	52	22.06	22.10	-48	11,167	-0.43%
2019/03/08	66	21.67	20	21.71	21.65	46	11,761	0.39%
2019/03/07	163	22.53	80	22.43	22.20	83	11,895	0.70%	大買/
2019/03/06	15	22.94	13	22.95	22.90	2	12,051	0.02%
2019/03/05	119	23.02	90	23.01	22.80	29	12,248	0.24%	大買/
2019/03/04	136	22.55	140	22.81	22.95	-4	12,222	-0.03%	大買/大賣/
2019/02/27	49	22.70	15	22.80	22.70	34	12,217	0.28%
2019/02/26	71	22.92	64	22.94	23.05	7	12,267	0.06%
2019/02/25	5	23.18	13	23.00	23.00	-8	12,418	-0.06%
2019/02/22	36	23.03	42	23.02	23.00	-6	12,358	-0.05%
2019/02/21	110	22.87	60	22.79	23.20	50	12,366	0.40%	大買/
2019/02/20	36	22.89	50	22.89	22.95	-14	12,650	-0.11%
2019/02/19	75	22.63	168	22.86	23.05	-93	12,561	-0.74%	大賣/
2019/02/18	13	21.82	21	21.80	21.90	-8	11,968	-0.07%
2019/02/15	8	21.46	7	21.49	21.55	1	12,015	0.01%
2019/02/14	50	21.75	21	21.91	21.50	29	12,021	0.24%
2019/02/13	8	21.64	3.1	21.62	21.70	4.9	11,962	0.04%
2019/02/12	27	21.18	18	21.45	21.60	9	12,446	0.07%
2019/02/11	10	21.12	61	21.05	21.20	-51	12,566	-0.41%
2019/01/30	13	20.82	4	20.65	20.60	9	12,660	0.07%
2019/01/29	1	20.65	0	0.00	20.80	1	13,024	0.01%
2019/01/28	20	20.91	23	21.07	20.85	-3	13,415	-0.02%
2019/01/25	0	0.00	13	20.80	20.70	-13	13,626	-0.10%
2019/01/24	0	0.00	1	20.50	20.50	-1	13,733	-0.01%
2019/01/23	2	20.03	47	20.46	20.50	-45	13,935	-0.32%
2019/01/22	13	20.40	5	20.40	20.20	8	14,072	0.06%
2019/01/21	19	20.71	26	20.89	20.70	-7	14,161	-0.05%
2019/01/18	15	20.30	47	20.60	20.60	-32	14,266	-0.22%
2019/01/17	43	20.63	49	20.57	20.30	-6	14,486	-0.04%
2019/01/16	7	20.39	50	20.41	20.60	-43	14,495	-0.30%
2019/01/15	3	19.88	40	19.81	20.20	-37	14,360	-0.26%
2019/01/14	5	19.64	303	19.64	19.60	-298	14,438	-2.06%	大賣/鉅額交易
2019/01/11	16	19.91	0	0.00	19.90	16	14,692	0.11%
2019/01/10	0	0.00	16	20.04	20.05	-16	15,020	-0.11%
2019/01/09	40	19.97	38	19.94	19.90	2	15,386	0.01%
2019/01/08	3	19.93	6	20.10	20.05	-3	15,487	-0.02%
2019/01/07	23	19.69	31	19.92	19.90	-8	15,621	-0.05%
2019/01/04	5	19.18	14	19.24	19.20	-9	15,783	-0.06%
2019/01/03	5	20.08	16	20.01	19.80	-11	15,907	-0.07%
2019/01/02	13	19.87	18	19.94	19.85	-5	16,019	-0.03%
2018/12/28	52	19.92	29	19.95	19.80	23	16,284	0.14%
2018/12/27	1	20.20	4	20.38	20.20	-3	16,852	-0.02%
2018/12/26	26	20.28	17	20.24	19.90	9	16,926	0.05%
2018/12/25	31	20.05	18	20.10	20.15	13	17,065	0.08%
2018/12/24	5	20.55	9	20.64	20.55	-4	17,093	-0.02%
2018/12/22	8	20.59	7	20.58	20.60	1	17,189	0.01%
2018/12/21	24	20.34	19	20.48	20.95	5	17,410	0.03%
2018/12/20	50	20.86	30	21.08	20.60	20	17,722	0.11%
2018/12/19	96	21.50	81	21.75	21.30	15	17,714	0.08%
2018/12/18	9	20.89	33	20.86	21.05	-24	17,683	-0.14%
2018/12/17	6	21.34	3	21.12	21.05	3	17,765	0.02%
2018/12/14	66	21.52	20	22.00	21.50	46	17,781	0.26%
2018/12/13	70	21.86	90	22.03	21.95	-20	17,820	-0.11%
2018/12/12	44	21.38	52	21.48	21.60	-8	17,689	-0.05%
2018/12/11	34	21.31	29	21.26	21.10	5	17,662	0.03%
2018/12/10	11	20.68	6	20.78	20.65	5	17,651	0.03%
2018/12/07	21	21.13	23	21.04	21.20	-2	17,651	-0.01%
2018/12/06	64	21.08	22	20.67	20.35	42	17,640	0.24%
2018/12/05	88	21.73	57	21.76	21.80	31	17,458	0.18%
2018/12/04	77	22.26	68	22.48	22.40	9	17,852	0.05%
2018/12/03	68	21.98	114	21.72	22.30	-46	17,951	-0.26%	大賣/
2018/11/30	12	20.58	58	20.52	20.40	-46	17,427	-0.26%
2018/11/29	80	20.70	17	20.45	20.00	63	17,294	0.36%
2018/11/28	45	19.99	50	20.14	20.35	-5	17,213	-0.03%
2018/11/27	16	19.62	75	19.71	19.85	-59	17,126	-0.34%
2018/11/26	47	19.25	51	19.26	19.20	-4	17,119	-0.02%
2018/11/23	48	19.04	37	19.11	19.05	11	17,118	0.06%
2018/11/22	90	19.73	79	19.99	19.45	11	17,050	0.06%
2018/11/21	33	19.43	23	19.43	19.55	10	16,899	0.06%
2018/11/20	61	19.78	35	19.67	19.65	26	16,952	0.15%
2018/11/19	107	20.22	79	20.29	20.10	28	17,034	0.16%	大買/
2018/11/16	19	19.64	0	0.00	19.20	19	16,955	0.11%
2018/11/15	20	19.48	19	19.37	19.55	1	16,886	0.01%
2018/11/14	21	18.86	87	19.09	19.10	-66	16,986	-0.39%
2018/11/13	7	18.24	7	18.17	18.70	0	17,107	0.00%
2018/11/12	5	18.34	58	18.42	18.60	-53	17,024	-0.31%
2018/11/09	156	18.18	87	18.25	18.30	69	16,951	0.41%	大買/
2018/11/08	43	19.25	17	19.29	19.00	26	16,502	0.16%
2018/11/07	45	18.95	28	19.01	18.85	17	16,287	0.10%
2018/11/06	92	19.17	76	19.31	18.75	16	16,284	0.10%
2018/11/05	145	20.68	9	20.31	19.90	136	15,950	0.85%	大買/鉅額交易
2018/11/02	19	20.94	72	21.01	21.30	-53	15,614	-0.34%
2018/11/01	9	19.88	29	20.20	20.30	-20	15,470	-0.13%
2018/10/31	24	19.59	38	19.59	19.80	-14	15,696	-0.09%
2018/10/30	9	19.26	13	19.10	19.15	-4	15,858	-0.03%
2018/10/29	4	18.81	27	18.74	18.95	-23	16,107	-0.14%
2018/10/26	59	18.53	48	18.72	18.35	11	16,437	0.07%
2018/10/25	18	18.52	24	18.68	18.25	-6	16,927	-0.04%
2018/10/24	22	19.91	9	19.99	19.75	13	16,924	0.08%
2018/10/23	8	20.20	8	20.18	20.10	0	16,963	0.00%
2018/10/22	13	20.58	0	0.00	20.80	13	17,118	0.08%
2018/10/19	47	20.43	4	20.33	20.45	43	17,055	0.25%
2018/10/18	2	20.55	69	20.85	20.95	-67	17,019	-0.39%
2018/10/17	69	20.72	17	20.60	20.35	52	16,837	0.31%
2018/10/16	6	20.90	32	21.30	21.20	-26	16,856	-0.15%
2018/10/15	27	20.59	40	20.68	20.75	-13	16,972	-0.08%
2018/10/12	9	19.83	59	19.87	20.10	-50	16,971	-0.29%
2018/10/11	93	19.43	14	19.51	19.35	79	17,020	0.46%
2018/10/09	60	21.58	37	21.85	21.50	23	17,107	0.13%
2018/10/08	53	21.61	68	21.71	21.65	-15	17,213	-0.09%
2018/10/05	84	21.59	54	21.41	21.40	30	17,064	0.18%
2018/10/04	17	23.50	19	23.66	23.45	-2	16,604	-0.01%
2018/10/03	30	23.98	0	0.00	23.70	30	16,650	0.18%
2018/10/02	3	24.30	22	24.32	24.50	-19	16,732	-0.11%
2018/10/01	10	24.26	11	24.34	24.40	-1	16,847	-0.01%
2018/09/28	69	24.28	18	24.33	24.10	51	16,892	0.30%
2018/09/27	63	24.94	57	24.98	24.65	6	16,787	0.04%
2018/09/26	31	24.49	11	24.51	24.55	20	16,534	0.12%
2018/09/25	74	24.89	74	24.84	24.70	0	16,640	0.00%
2018/09/21	19	23.64	46	24.06	24.10	-27	16,420	-0.16%
2018/09/20	26	23.47	12	23.35	23.25	14	16,399	0.09%
2018/09/19	7	24.01	4	24.16	23.65	3	16,559	0.02%
2018/09/18	36	24.16	14	24.08	23.95	22	16,537	0.13%
2018/09/17	307	24.30	21	24.58	24.80	286	16,679	1.71%	大買/鉅額交易
2018/09/14	13	24.33	34	24.31	24.60	-21	16,705	-0.13%
2018/09/13	3	23.43	32	23.47	23.55	-29	16,891	-0.17%
2018/09/12	61	23.41	14	23.16	23.10	47	17,158	0.27%
2018/09/11	51	23.68	50	23.88	23.85	1	17,449	0.01%
2018/09/10	91	24.26	67	23.91	23.30	24	18,032	0.13%
2018/09/07	71	26.92	5	25.90	25.85	66	19,104	0.35%
2018/09/06	13	28.10	12	28.05	28.00	1	21,158	0.00%
2018/09/05	70	27.87	42	28.14	27.85	28	22,206	0.13%
2018/09/04	64	27.92	3	28.13	27.90	61	22,719	0.27%
2018/09/03	18	28.83	12	28.64	28.55	6	22,715	0.03%
2018/08/31	7	29.08	15	29.22	29.40	-8	22,722	-0.04%
2018/08/30	12	29.06	5	29.10	29.10	7	22,854	0.03%
2018/08/29	17	29.03	11	29.11	29.10	6	22,947	0.03%
2018/08/28	35	29.31	66	29.05	28.90	-31	23,098	-0.13%
2018/08/27	39	28.83	31	29.12	29.25	8	23,249	0.03%
2018/08/24	26	28.58	24	28.77	28.80	2	23,183	0.01%
2018/08/23	85	28.96	145	29.00	28.95	-60	23,073	-0.26%	大賣/
2018/08/22	10	27.53	26	27.64	27.60	-16	22,828	-0.07%
2018/08/21	122	27.12	145	27.21	27.20	-23	22,932	-0.10%	大買/大賣/
2018/08/20	115	28.21	20	28.42	27.40	95	23,086	0.41%	大買/
2018/08/17	11	29.48	18	29.29	29.00	-7	22,995	-0.03%
2018/08/16	21	28.79	23	29.04	29.05	-2	23,348	-0.01%
2018/08/15	17	29.61	22	29.47	29.35	-5	23,421	-0.02%
2018/08/14	61	30.42	8	30.29	30.50	53	23,514	0.23%
2018/08/13	29	30.30	12	30.57	29.85	17	23,716	0.07%
2018/08/10	14	31.34	13	31.36	31.10	1	23,821	0.00%
2018/08/09	36	31.60	37	31.59	31.50	-1	23,939	0.00%
2018/08/08	14	31.96	27	31.95	31.90	-13	24,118	-0.05%
2018/08/07	73	32.18	3	32.05	32.00	70	24,418	0.29%
2018/08/06	29	32.68	81	32.92	33.00	-52	24,297	-0.21%
2018/08/03	69	32.36	21	32.06	32.00	48	24,510	0.20%
2018/08/02	34	32.24	25	32.16	32.20	9	24,651	0.04%
2018/08/01	49	31.77	89	31.66	32.20	-40	25,327	-0.16%
2018/07/31	24	30.92	23	31.12	30.40	1	25,290	0.00%
2018/07/30	19	30.77	2	30.70	30.40	17	25,140	0.07%
2018/07/27	20	30.41	37	30.84	30.90	-17	25,161	-0.07%
2018/07/26	4	29.90	36	30.21	30.25	-32	25,300	-0.13%
2018/07/25	7	29.81	80	29.66	30.00	-73	25,565	-0.29%
2018/07/24	16	29.18	3	29.27	29.35	13	25,400	0.05%
2018/07/23	66	29.15	5	29.22	29.05	61	25,313	0.24%
2018/07/20	25	30.35	24	30.66	30.25	1	25,076	0.00%
2018/07/19	22	30.07	19	29.92	29.95	3	24,901	0.01%
2018/07/18	18	29.67	22	29.90	30.10	-4	24,931	-0.02%
2018/07/17	21	29.47	2	29.45	29.10	19	24,825	0.08%
2018/07/16	17	30.35	1	30.10	30.00	16	24,839	0.06%
2018/07/13	13	31.10	0	0.00	31.00	13	24,691	0.05%
2018/07/12	19	30.62	23	30.81	31.00	-4	24,774	-0.02%
2018/07/11	13	30.11	16	30.63	30.75	-3	24,952	-0.01%
2018/07/10	29	30.69	18	30.47	30.35	11	25,171	0.04%
2018/07/09	32	30.82	0	0.00	31.15	32	26,232	0.12%
2018/07/06	15	30.78	5	30.71	30.80	10	26,899	0.04%
2018/07/05	27	31.72	8	31.31	30.65	19	26,945	0.07%
2018/07/04	14	31.88	2	31.93	31.95	12	26,993	0.04%
2018/07/03	14	33.01	12	33.20	32.50	2	27,117	0.01%
2018/07/02	9	32.59	7	32.59	32.55	2	26,962	0.01%
2018/06/29	14	32.05	20	32.29	32.35	-6	27,093	-0.02%
2018/06/28	46	32.32	25	32.25	31.65	21	27,009	0.08%
2018/06/27	18	32.39	2	32.88	32.30	16	26,950	0.06%
2018/06/26	8	32.36	81	31.97	32.55	-73	26,929	-0.27%
2018/06/25	197	32.99	228	33.18	33.00	-31	26,886	-0.12%	大買/大賣/
2018/06/22	69	33.61	10	33.57	33.15	59	26,980	0.22%
2018/06/21	25	35.22	27	35.11	34.60	-2	26,896	-0.01%
2018/06/20	116	35.19	29	35.10	35.60	87	26,861	0.32%	大買/
2018/06/19	76	35.63	205	35.80	34.90	-129	26,765	-0.48%	大賣/鉅額交易
2018/06/15	401	38.12	269.9	38.10	37.70	131.1	26,255	0.50%	大買/大賣/鉅額交易
2018/06/14	192	38.11	292	38.02	38.90	-100	24,915	-0.40%	大買/大賣/
2018/06/13	209	35.22	297	34.73	35.40	-88	22,937	-0.38%	大買/大賣/
2018/06/12	206	33.91	442	34.20	33.80	-236	22,031	-1.07%	大買/大賣/鉅額交易
2018/06/11	242	32.83	73	32.97	32.75	169	21,673	0.78%	大買/鉅額交易
2018/06/08	21	33.78	4.5	33.87	33.40	16.5	21,921	0.08%
2018/06/07	66	34.10	8	33.95	33.65	58	22,377	0.26%
2018/06/06	123	34.55	50	34.72	34.55	73	22,251	0.33%	大買/
2018/06/05	99	34.65	51	34.70	34.15	48	22,400	0.21%
2018/06/04	7	34.51	300	34.69	34.90	-293	22,455	-1.30%	大賣/鉅額交易
2018/06/01	9	33.71	2	33.70	33.70	7	22,512	0.03%
2018/05/31	119	33.72	31	34.08	33.60	88	22,802	0.39%	大買/
2018/05/30	53	33.83	7	33.78	33.55	46	23,288	0.20%
2018/05/29	27	34.76	36	35.03	34.50	-9	23,391	-0.04%
2018/05/28	370	35.01	507	35.24	34.95	-137	23,570	-0.58%	大買/大賣/鉅額交易
2018/05/25	32	34.28	11	34.27	34.20	21	23,415	0.09%
2018/05/24	15	34.19	175	34.10	34.45	-160	23,628	-0.68%	大賣/鉅額交易
2018/05/23	6	33.49	1	33.15	33.15	5	23,605	0.02%
2018/05/22	110	33.51	134	33.66	33.40	-24	23,453	-0.10%	大買/大賣/
2018/05/21	119	33.08	393.3	33.40	33.80	-274.3	23,377	-1.17%	大買/大賣/鉅額交易
2018/05/18	294	33.27	179	33.16	32.70	115	23,167	0.50%	大買/大賣/鉅額交易
2018/05/17	164	33.19	167	33.28	33.30	-3	23,090	-0.01%	大買/大賣/
2018/05/16	151	33.50	75	33.19	33.10	76	23,046	0.33%	大買/
2018/05/15	259	34.21	76	34.61	33.80	183	22,957	0.80%	大買/鉅額交易
2018/05/14	15	34.51	24	34.43	34.15	-9	23,036	-0.04%
2018/05/11	37	34.64	51	34.64	34.10	-14	23,132	-0.06%
2018/05/10	71	34.03	88	34.01	33.80	-17	22,666	-0.07%
2018/05/09	70	33.57	95	33.79	33.20	-25	22,350	-0.11%
2018/05/08	81	32.71	182	32.69	32.80	-101	21,464	-0.47%	大賣/鉅額交易
2018/05/07	63	30.90	60	31.06	30.95	3	21,176	0.01%
2018/05/04	13	31.63	11	31.65	30.95	2	21,506	0.01%
2018/05/03	125	31.63	120	31.98	31.75	5	22,074	0.02%	大買/大賣/
2018/05/02	40	31.07	125	31.23	31.35	-85	21,805	-0.39%	大賣/
2018/04/30	8	29.81	0	0.00	29.75	8	21,501	0.04%
2018/04/27	5	29.30	109	29.40	29.30	-104	21,559	-0.48%	大賣/鉅額交易
2018/04/26	23	29.72	11	29.86	29.00	12	21,626	0.06%
2018/04/25	51	30.05	221	30.16	30.10	-170	21,588	-0.79%	大賣/鉅額交易
2018/04/24	277	30.01	109	30.20	30.00	168	21,592	0.78%	大買/大賣/鉅額交易
2018/04/23	281	31.36	4	31.11	31.00	277	21,465	1.29%	大買/鉅額交易
2018/04/20	180	32.29	172	32.64	32.10	8	21,387	0.04%	大買/大賣/
2018/04/19	31	31.78	46	31.84	31.70	-15	21,201	-0.07%
2018/04/18	13	31.73	85	31.71	31.70	-72	21,291	-0.34%
2018/04/17	123	31.69	18	31.98	31.45	105	21,209	0.50%	大買/鉅額交易
2018/04/16	36	32.79	57	32.80	32.65	-21	21,189	-0.10%
2018/04/13	161	33.01	171	33.21	33.05	-10	21,166	-0.05%	大買/大賣/
2018/04/12	73	30.40	226	30.57	31.35	-153	20,249	-0.76%	大賣/鉅額交易
2018/04/11	26	28.96	0	0.00	28.50	26	19,771	0.13%
2018/04/10	4	29.30	9	29.37	29.40	-5	19,800	-0.03%
2018/04/09	118	29.13	6	29.08	29.00	112	19,934	0.56%	大買/鉅額交易
2018/04/03	3	30.08	9	30.11	30.20	-6	19,923	-0.03%
2018/04/02	17	30.60	13	30.70	30.45	4	20,214	0.02%
2018/03/31	22	29.65	31	29.85	30.05	-9	20,072	-0.04%
2018/03/30	16	29.87	4	30.34	29.50	12	20,210	0.06%
2018/03/29	3	30.03	30	30.16	30.00	-27	20,387	-0.13%
2018/03/28	56	30.18	17	30.35	29.90	39	20,561	0.19%
2018/03/27	25	31.20	25	31.14	30.95	0	20,417	0.00%
2018/03/26	43	30.18	22	30.27	30.65	21	20,355	0.10%
2018/03/23	68	30.78	15	30.78	30.50	53	20,233	0.26%
2018/03/22	24	31.68	106	32.08	32.00	-82	19,980	-0.41%	大賣/
2018/03/21	42	31.52	41	31.51	31.55	1	19,663	0.01%
2018/03/20	31	30.62	11	30.54	30.60	20	19,418	0.10%
2018/03/19	175	31.61	41	31.36	31.10	134	19,183	0.70%	大買/鉅額交易
2018/03/16	96	32.50	84	32.89	32.15	12	18,762	0.06%
2018/03/15	73	32.76	24	32.86	32.60	49	18,777	0.26%
2018/03/14	50	33.28	76	33.45	33.20	-26	18,836	-0.14%
2018/03/13	144	33.05	139	33.15	32.95	5	18,651	0.03%	大買/大賣/
2018/03/12	15	32.35	17	32.35	32.25	-2	18,307	-0.01%
2018/03/09	30	32.26	25	32.11	31.90	5	18,457	0.03%
2018/03/08	51	32.01	41	32.17	32.25	10	18,686	0.05%
2018/03/07	69	32.35	145	31.98	31.85	-76	18,602	-0.41%	大賣/
2018/03/06	165	32.85	78	32.91	32.80	87	18,614	0.47%	大買/
2018/03/05	137	33.71	30	34.04	33.10	107	18,739	0.57%	大買/鉅額交易
2018/03/02	28	34.18	40	34.44	34.70	-12	18,481	-0.06%
2018/03/01	52	34.28	41	34.53	33.85	11	18,503	0.06%
2018/02/27	36	34.68	21	34.60	34.00	15	18,561	0.08%
2018/02/26	39	35.25	16	34.99	34.80	23	19,253	0.12%
2018/02/23	50	35.54	137	35.38	35.85	-87	19,068	-0.46%	大賣/
2018/02/22	27	33.22	10	33.30	33.30	17	19,016	0.09%
2018/02/21	1	33.65	3	33.87	33.80	-2	19,254	-0.01%
2018/02/12	28	33.60	3	33.40	33.05	25	19,375	0.13%
2018/02/09	9	32.15	16	32.78	33.35	-7	19,537	-0.04%
2018/02/08	11	34.36	4	34.35	34.30	7	19,637	0.04%
2018/02/07	33	35.47	9	35.86	34.95	24	19,961	0.12%
2018/02/06	108	35.35	57	34.64	34.65	51	20,642	0.25%	大買/
2018/02/05	32	35.17	85	36.42	37.20	-53	20,457	-0.26%
2018/02/02	1	36.40	12	36.17	35.85	-11	20,599	-0.05%
2018/02/01	10	35.99	1	35.60	35.65	9	21,815	0.04%
2018/01/31	35	36.05	5	36.22	36.20	30	22,319	0.13%
2018/01/30	38	37.02	55	36.96	37.15	-17	22,530	-0.08%
2018/01/29	15	35.93	121	36.01	36.45	-106	23,005	-0.46%	大賣/鉅額交易
2018/01/26	274	36.08	10	36.16	34.90	264	23,509	1.12%	大買/鉅額交易
2018/01/25	25	38.29	16	38.72	38.00	9	22,966	0.04%
2018/01/24	25	38.11	2	38.15	38.25	23	23,424	0.10%
2018/01/23	30	38.75	4	39.26	38.50	26	23,505	0.11%
2018/01/22	14	38.90	4	39.05	39.15	10	23,584	0.04%
2018/01/19	7	38.39	14	38.61	38.75	-7	23,547	-0.03%
2018/01/18	9	38.51	17	38.46	38.30	-8	23,471	-0.03%
2018/01/17	10	38.76	0	0.00	38.70	10	23,421	0.04%
2018/01/16	20	38.69	16	39.21	39.20	4	23,463	0.02%
2018/01/15	52	39.60	49	39.88	38.90	3	23,448	0.01%
2018/01/12	10	39.14	56	39.39	39.60	-46	23,531	-0.20%
2018/01/11	21	38.20	14	38.49	38.20	7	23,511	0.03%
2018/01/10	138	38.23	24.2	38.20	38.00	113.8	23,773	0.48%	大買/鉅額交易
2018/01/09	127	40.13	19	40.07	39.65	108	23,536	0.46%	大買/鉅額交易
2018/01/08	38	41.76	56	42.01	41.80	-18	23,289	-0.08%
2018/01/05	29	41.02	54	41.01	40.80	-25	22,986	-0.11%
2018/01/04	11	40.00	47	39.95	40.00	-36	22,763	-0.16%
2018/01/03	68	39.29	14.4	39.51	39.00	53.6	22,867	0.23%
2018/01/02	30	39.26	47	39.70	40.00	-17	22,745	-0.07%