華通 (2313)-兆豐-東門券商分點個股進出

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

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－兆豐-東門券商分點個股進出

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

兆豐-東門券商分點個股進出
兆豐-東門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	61.20	1	62.20	61.50	0	18,395	0.00%
2024/11/20	1	61.30	0	0.00	61.20	1	18,367	0.01%
2024/11/18	0	62.00	0	0.00	61.90	0	18,591	0.00%
2024/11/15	0	0.00	6	62.30	62.90	-6	18,734	-0.03%
2024/11/14	0.1	62.80	0	0.00	62.10	0.1	19,172	0.00%
2024/11/13	10	62.70	0	0.00	62.80	10	19,151	0.05%
2024/11/12	10.1	62.90	0	0.00	62.70	10.1	19,217	0.05%
2024/11/11	5	64.20	0	0.00	64.70	5	19,225	0.03%
2024/11/08	20	66.10	4	66.00	65.10	16	19,144	0.08%
2024/11/07	3	67.40	12	66.70	67.80	-9	19,007	-0.05%
2024/11/06	12	62.60	1	63.10	62.90	11	18,613	0.06%
2024/11/05	1	62.90	0	0.00	62.60	1	18,950	0.01%
2024/11/01	2	61.90	0	0.00	63.10	2	19,660	0.01%
2024/10/30	0	62.00	0	0.00	61.90	0	19,823	0.00%
2024/10/29	1	63.58	0	0.00	63.20	1	19,922	0.01%
2024/10/28	5	64.40	0	0.00	64.70	5	20,094	0.02%
2024/10/24	1	64.80	0	0.00	64.60	1	20,262	0.00%
2024/10/23	16	65.98	5.1	66.02	66.00	10.9	20,214	0.05%
2024/10/22	12	66.52	4	66.93	66.50	8	20,141	0.04%
2024/10/21	0	0.00	3	65.67	65.40	-3	19,909	-0.02%
2024/10/18	2.1	62.62	0	0.00	62.10	2.1	19,777	0.01%
2024/10/17	2	64.20	5.1	63.25	64.50	-3.1	19,939	-0.02%
2024/10/16	0	0.00	1	63.00	63.00	-1	20,076	0.00%
2024/10/15	3	64.20	0	0.00	64.20	3	20,076	0.01%
2024/10/14	0	0.00	3	62.90	63.40	-3	20,148	-0.01%
2024/10/11	3	62.63	2	62.20	62.20	1	20,526	0.00%
2024/10/09	6	64.27	3	62.50	62.50	3	21,476	0.01%
2024/10/07	1	65.00	3	65.20	65.40	-2	22,214	-0.01%
2024/10/01	2	68.00	0	0.00	68.40	2	23,514	0.01%
2024/09/30	6	68.00	4	67.90	68.30	2	24,195	0.01%
2024/09/27	0	0.00	1	70.10	70.10	-1	24,335	0.00%
2024/09/26	1	70.50	0	0.00	70.50	1	24,705	0.00%
2024/09/25	3	70.80	0	0.00	70.80	3	25,537	0.01%
2024/09/24	0	0.00	1	69.90	70.20	-1	25,943	0.00%
2024/09/20	2	70.70	1	71.90	70.60	1	26,643	0.00%
2024/09/18	9	70.22	1	70.90	70.30	8	26,822	0.03%
2024/09/16	2	72.55	6	72.60	73.20	-4	26,801	-0.01%
2024/09/12	2	71.35	2	71.80	72.60	0	27,810	0.00%
2024/09/11	1	69.70	0	0.00	70.60	1	27,682	0.00%
2024/09/10	12	70.97	0	0.00	70.00	12	27,725	0.04%
2024/09/09	3	73.03	0	0.00	73.00	3	27,419	0.01%
2024/09/06	1	73.70	0	0.00	72.80	1	27,387	0.00%
2024/09/05	3	72.80	0	0.00	73.10	3	27,402	0.01%
2024/09/04	16	73.63	0	0.00	73.10	16	27,291	0.06%
2024/09/03	11	78.43	7	79.90	77.70	4	27,743	0.01%
2024/09/02	19	80.26	6.1	80.85	78.60	12.9	27,461	0.05%
2024/08/30	7.1	82.90	17	82.87	82.00	-9.9	27,057	-0.04%
2024/08/29	9	80.49	12.7	81.14	82.70	-3.7	26,181	-0.01%
2024/08/28	2	79.05	34	79.04	78.30	-32	25,373	-0.13%
2024/08/26	2	75.80	2	75.85	75.00	0	24,884	0.00%
2024/08/23	2	74.75	17	76.21	76.30	-15	24,807	-0.06%
2024/08/22	110	74.43	0	0.00	73.90	110	24,822	0.44%	大買/鉅額交易
2024/08/21	2	74.60	1	74.20	73.70	1	25,007	0.00%
2024/08/20	20	75.20	32	75.51	75.20	-12	25,164	-0.05%
2024/08/19	8	74.58	3	74.97	74.70	5	25,492	0.02%
2024/08/16	1	75.40	39	74.87	75.40	-38	25,623	-0.15%
2024/08/15	1	70.90	0	0.00	70.70	1	25,831	0.00%
2024/08/14	1	73.00	1	72.00	71.60	0	26,105	0.00%
2024/08/13	0	0.00	102	72.60	72.10	-102	26,242	-0.39%	大賣/鉅額交易
2024/08/12	9	70.91	0	0.00	70.60	9	26,848	0.03%
2024/08/09	102	71.53	4	72.03	70.50	98	26,983	0.36%	大買/
2024/08/08	7	69.13	0	0.00	69.00	7	26,803	0.03%
2024/08/07	2	69.90	10	70.43	70.00	-8	26,945	-0.03%
2024/08/06	6	66.42	0	0.00	65.10	6	27,564	0.02%
2024/08/05	16	67.36	0	0.00	66.40	16	27,358	0.06%
2024/08/02	7	74.36	0	0.00	73.70	7	27,104	0.03%
2024/08/01	7	77.34	0	0.00	78.20	7	27,074	0.03%
2024/07/31	2	77.90	0	0.00	77.70	2	26,934	0.01%
2024/07/29	4.1	79.58	1.2	77.65	76.90	2.9	26,909	0.01%
2024/07/26	1.6	79.49	0	0.00	80.00	1.6	26,823	0.01%
2024/07/23	1	80.50	0	0.00	80.50	1	26,839	0.00%
2024/07/22	25	78.22	0	0.00	79.00	25	27,030	0.09%
2024/07/19	6	80.98	0	0.00	80.40	6	26,950	0.02%
2024/07/18	28	82.26	0	0.00	82.90	28	26,873	0.10%
2024/07/17	0	0.00	1	86.30	86.20	-1	26,564	0.00%
2024/07/16	4	85.68	1	86.50	85.30	3	26,468	0.01%
2024/07/15	12	85.11	2	86.30	85.70	10	26,492	0.04%
2024/07/12	20.5	87.81	2	87.90	86.90	18.5	26,310	0.07%
2024/07/11	2	89.20	13	90.10	90.30	-11	25,932	-0.04%
2024/07/10	2	85.70	14	86.87	86.00	-12	25,159	-0.05%
2024/07/09	8	86.15	1	86.80	86.10	7	25,000	0.03%
2024/07/08	26	85.67	55	85.45	86.30	-29	24,491	-0.12%
2024/07/05	9	82.37	27	82.88	81.90	-18	23,316	-0.08%
2024/07/04	0	0.00	17	81.61	82.30	-17	23,187	-0.07%
2024/07/03	6	79.15	19	79.72	79.50	-13	22,833	-0.06%
2024/07/02	3	76.70	5	77.40	78.10	-2	23,082	-0.01%
2024/07/01	55	77.49	0	0.00	76.30	55	22,645	0.24%
2024/06/28	7	81.66	5	81.44	81.40	2	21,800	0.01%
2024/06/27	7	82.21	39	81.96	81.40	-32	21,449	-0.15%
2024/06/26	3	78.60	1	79.40	79.40	2	20,945	0.01%
2024/06/25	14	77.46	5	77.54	77.70	9	20,838	0.04%
2024/06/24	1	76.30	0	0.00	78.20	1	20,883	0.00%
2024/06/21	5	78.14	4	78.68	77.60	1	21,016	0.00%
2024/06/20	5	77.54	13	78.22	78.40	-8	20,824	-0.04%
2024/06/19	3	74.57	11	75.34	74.80	-8	20,361	-0.04%
2024/06/18	2	72.25	5	73.00	73.50	-3	20,169	-0.01%
2024/06/17	1	72.40	1	72.20	71.60	0	20,402	0.00%
2024/06/14	1	72.10	0	0.00	71.80	1	20,571	0.00%
2024/06/13	7	72.86	2	73.40	72.00	5	20,907	0.02%
2024/06/12	6	72.37	15	72.63	72.60	-9	21,068	-0.04%
2024/06/11	5	70.80	0	0.00	71.00	5	21,131	0.02%
2024/06/07	17	72.75	6	74.37	71.30	11	21,701	0.05%
2024/06/06	0	0.00	15	70.93	71.00	-15	22,357	-0.07%
2024/06/05	1	70.90	0	0.00	70.50	1	23,760	0.00%
2024/05/31	4	74.03	5	73.40	73.20	-1	25,482	0.00%
2024/05/30	7	73.26	0	0.00	72.90	7	25,724	0.03%
2024/05/28	8	75.96	1	76.30	74.80	7	26,758	0.03%
2024/05/27	3	76.63	0	0.00	76.30	3	26,944	0.01%
2024/05/24	23	76.30	0.1	76.60	76.10	22.9	27,412	0.08%
2024/05/23	4.1	79.39	0	79.20	78.20	4	27,572	0.01%
2024/05/22	2	80.29	5	79.54	79.60	-3	29,136	-0.01%
2024/05/21	3	80.30	11	80.49	79.80	-8	30,395	-0.03%
2024/05/20	0	0.00	6	77.67	77.70	-6	29,956	-0.02%
2024/05/17	1	75.80	0	0.00	76.00	1	29,938	0.00%
2024/05/16	0	0.00	51	76.19	76.30	-51	29,861	-0.17%
2024/05/15	0	0.00	1	71.60	71.10	-1	29,332	0.00%
2024/05/13	3	71.10	0	0.00	71.00	3	29,761	0.01%
2024/05/10	65	73.70	2	71.10	72.50	63	29,802	0.21%
2024/05/09	0	0.00	7	79.86	78.80	-7	28,883	-0.02%
2024/05/08	0	0.00	3	78.50	78.80	-3	28,829	-0.01%
2024/05/07	5	77.46	9	78.94	78.30	-4	28,909	-0.01%
2024/05/06	7	77.11	1	79.00	77.00	6	28,872	0.02%
2024/05/03	65	79.99	64	79.16	78.00	1	28,843	0.00%
2024/05/02	0	0.00	2	77.00	77.90	-2	28,921	-0.01%
2024/04/30	1	77.60	4	79.00	77.20	-3	29,353	-0.01%
2024/04/29	1	77.10	1	76.90	77.80	0	29,672	0.00%
2024/04/26	63	77.46	56	78.01	77.60	7	29,786	0.02%
2024/04/25	1	74.50	0	0.00	75.00	1	29,631	0.00%
2024/04/24	2	74.40	0	0.00	74.30	2	29,751	0.01%
2024/04/23	6	74.47	0	0.00	72.90	6	29,834	0.02%
2024/04/22	9	75.12	5	74.92	73.80	4	29,948	0.01%
2024/04/19	4	74.55	5	75.74	76.10	-1	29,858	0.00%
2024/04/18	1	78.40	0	0.00	77.50	1	29,762	0.00%
2024/04/16	13	77.42	2	77.80	76.60	11	29,938	0.04%
2024/04/15	3	79.40	0	0.00	79.70	3	29,832	0.01%
2024/04/12	3	81.57	0	81.80	81.90	3	29,842	0.01%
2024/04/11	11	80.20	0	82.10	80.20	11	29,737	0.04%
2024/04/10	0	0.00	5	82.62	81.80	-5	29,707	-0.02%
2024/04/09	6	80.97	0.1	81.60	81.40	5.9	29,710	0.02%
2024/04/08	69	81.13	103	82.97	83.50	-34	29,554	-0.12%	大賣/
2024/04/03	2	79.00	0	0.00	79.60	2	29,085	0.01%
2024/04/02	10	80.50	2	80.80	80.20	8	29,292	0.03%
2024/04/01	1	81.00	0	0.00	79.20	1	29,279	0.00%
2024/03/29	2	80.70	2	80.65	80.40	0	29,170	0.00%
2024/03/28	2	78.10	0	0.00	78.20	2	29,054	0.01%
2024/03/27	3	77.33	0	0.00	77.70	3	29,268	0.01%
2024/03/26	6	76.57	1	77.00	75.90	5	29,380	0.02%
2024/03/25	3	79.07	0	0.00	80.00	3	29,320	0.01%
2024/03/22	4	79.35	1	79.00	79.50	3	29,473	0.01%
2024/03/20	13	79.14	1	79.10	78.40	12	29,906	0.04%
2024/03/19	2	81.80	2	82.10	81.00	0	31,496	0.00%
2024/03/18	0	0.00	6	81.08	82.10	-6	32,411	-0.02%
2024/03/15	1	78.30	0	0.00	77.70	1	32,922	0.00%
2024/03/14	14	79.27	15	80.45	78.70	-1	32,926	0.00%
2024/03/13	9.1	81.28	11	81.65	81.20	-1.9	32,844	-0.01%
2024/03/12	20	83.98	12	83.62	82.40	8	32,839	0.02%
2024/03/11	15	80.25	44	81.56	82.00	-29	31,964	-0.09%
2024/03/08	10	76.86	15	76.67	75.60	-5	30,884	-0.02%
2024/03/07	41	78.11	33	77.15	76.20	8	31,035	0.03%
2024/03/06	26	77.60	31	78.05	77.60	-5	30,914	-0.02%
2024/03/05	3	76.73	3	77.37	76.40	0	31,431	0.00%
2024/03/04	8	77.24	16	77.80	77.00	-8	32,972	-0.02%
2024/03/01	6	73.93	58	74.10	74.30	-52	34,387	-0.15%
2024/02/29	1	75.60	1	75.60	76.10	0	35,913	0.00%
2024/02/27	22	75.34	2	77.00	75.40	20	37,024	0.05%
2024/02/26	13.5	78.00	2	78.00	77.20	11.5	37,017	0.03%
2024/02/23	59	78.78	54.5	79.14	78.40	4.5	37,294	0.01%
2024/02/22	23	77.76	61	77.36	80.10	-38	37,042	-0.10%
2024/02/21	4	72.30	2	71.85	72.90	2	36,963	0.01%
2024/02/20	1	72.40	8	72.81	72.70	-7	37,178	-0.02%
2024/02/19	1	71.40	0	0.00	71.00	1	37,102	0.00%
2024/02/16	1	71.70	84	72.05	72.00	-83	37,364	-0.22%
2024/02/15	5	71.40	0	0.00	71.00	5	37,615	0.01%
2024/02/05	5	72.20	5	71.74	71.60	0	38,983	0.00%
2024/02/02	1	70.80	0	0.00	70.20	1	40,232	0.00%
2024/02/01	5	68.80	0	0.00	70.00	5	40,191	0.01%
2024/01/31	1	69.40	0	0.00	69.50	1	40,454	0.00%
2024/01/30	2	71.20	1	71.00	70.50	1	40,550	0.00%
2024/01/29	5	68.80	10	71.10	71.00	-5	40,656	-0.01%
2024/01/25	0	0.00	1	70.20	69.80	-1	41,188	0.00%
2024/01/24	57	71.02	61	70.59	70.40	-4	40,982	-0.01%
2024/01/23	1	69.90	17.6	69.69	69.70	-16.6	40,968	-0.04%
2024/01/22	15	67.46	1	67.10	66.90	14	40,683	0.03%
2024/01/19	20	66.70	21	67.19	67.40	-1	40,499	0.00%
2024/01/18	7	66.46	0	0.00	65.50	7	40,505	0.02%
2024/01/17	2	68.55	1	68.70	68.00	1	40,429	0.00%
2024/01/16	1	69.10	6	68.50	69.50	-5	40,321	-0.01%
2024/01/15	0	0.00	5	67.50	67.90	-5	40,266	-0.01%
2024/01/12	5	66.00	0	0.00	66.40	5	40,339	0.01%
2024/01/10	0.1	66.60	7	66.79	68.00	-6.9	40,527	-0.02%
2024/01/08	5	69.20	4	68.63	69.00	1	41,031	0.00%
2024/01/05	2	68.80	9	69.20	69.20	-7	41,117	-0.02%
2024/01/04	0	0.00	1	69.80	69.00	-1	41,422	0.00%
2024/01/03	1	68.50	3	69.00	69.00	-2	41,492	0.00%
2024/01/02	1.5	69.47	0	0.00	69.20	1.5	41,369	0.00%
2023/12/28	12	71.58	0	0.00	70.80	12	41,629	0.03%
2023/12/27	5	72.60	0	0.00	72.80	5	41,882	0.01%
2023/12/26	2	71.50	0	0.00	72.50	2	42,037	0.00%
2023/12/25	9	71.70	0	0.00	71.50	9	42,320	0.02%
2023/12/22	1	73.60	0	0.00	72.10	1	42,424	0.00%
2023/12/21	0	0.00	1.2	73.00	73.30	-1.2	42,481	0.00%
2023/12/19	8.1	70.70	1.7	71.25	70.90	6.4	42,868	0.01%
2023/12/18	4	72.00	0	0.00	71.60	4	43,549	0.01%
2023/12/15	7	72.81	3	74.47	72.90	4	44,545	0.01%
2023/12/14	12.2	75.25	13	76.02	74.50	-0.8	46,545	0.00%
2023/12/13	11	73.06	24	73.63	74.40	-13	46,806	-0.03%
2023/12/12	7	70.00	1	72.30	70.90	6	47,561	0.01%
2023/12/11	1.1	69.95	0	0.00	69.00	1.1	47,292	0.00%
2023/12/08	1.5	69.53	1	69.10	69.00	0.5	47,602	0.00%
2023/12/07	12	70.18	13	69.28	69.20	-1	48,515	0.00%
2023/12/06	15	71.28	10	71.20	71.10	5	48,288	0.01%
2023/12/05	6	71.52	7	71.84	71.90	-1	48,248	0.00%
2023/12/04	21	73.95	9	73.34	72.90	12	48,965	0.02%
2023/12/01	14	72.31	8	72.19	72.10	6	50,497	0.01%
2023/11/30	14	73.74	5	73.42	73.30	9	49,705	0.02%
2023/11/29	2	75.30	2	74.20	74.80	0	48,693	0.00%
2023/11/28	23	70.44	12.5	71.90	74.20	10.6	46,827	0.02%
2023/11/27	14.4	68.94	18.6	69.79	69.70	-4.2	44,777	-0.01%
2023/11/24	7.4	65.83	10	66.98	67.60	-2.6	42,790	-0.01%
2023/11/22	3	64.30	2	64.75	64.70	1	40,597	0.00%
2023/11/21	13.2	63.85	15.8	64.86	64.50	-2.6	39,860	-0.01%
2023/11/20	27.5	62.53	33	61.90	63.00	-5.6	38,050	-0.01%
2023/11/17	6.4	58.74	18	58.30	59.00	-11.6	36,572	-0.03%
2023/11/16	1	56.90	9	56.50	57.20	-8	36,094	-0.02%
2023/11/15	21.1	57.28	3	57.27	57.10	18.1	35,884	0.05%
2023/11/14	35	58.46	22.4	58.21	57.70	12.6	35,570	0.04%
2023/11/13	87.5	58.87	67	59.03	59.10	20.5	35,109	0.06%
2023/11/10	186	57.57	111	57.83	57.20	75	33,434	0.22%	大買/大賣/
2023/11/08	65	55.20	70	55.06	54.90	-5	31,548	-0.02%
2023/11/07	11	54.55	32	54.32	54.40	-21	31,258	-0.07%
2023/11/06	6	54.17	11.1	55.03	53.90	-5.1	31,127	-0.02%
2023/11/03	41.1	54.93	29	54.40	54.40	12.1	30,839	0.04%
2023/11/02	19	54.24	14	54.12	54.10	5	30,609	0.02%
2023/11/01	1	53.30	12	53.20	52.70	-11	30,568	-0.04%
2023/10/31	46	53.98	30	53.96	52.80	16	30,502	0.05%
2023/10/30	22	53.56	20	53.35	53.50	2	30,046	0.01%
2023/10/27	22	52.70	20	52.70	52.20	2	29,963	0.01%
2023/10/26	6	52.65	5	52.32	52.20	1	30,052	0.00%
2023/10/25	20	53.90	21	53.71	53.70	-1	29,867	0.00%
2023/10/24	5	52.60	5	53.10	52.90	0	29,717	0.00%
2023/10/23	19	53.15	19	53.09	52.70	0	29,641	0.00%
2023/10/20	2	51.05	0	0.00	52.10	2	29,565	0.01%
2023/10/19	3	52.10	0	0.00	52.30	3	29,457	0.01%
2023/10/18	0	0.00	30	52.70	52.10	-30	29,411	-0.10%
2023/10/17	9	54.89	15	54.79	53.90	-6	29,148	-0.02%
2023/10/16	7	53.14	5	52.30	53.30	2	28,656	0.01%
2023/10/13	7	53.13	1	53.00	53.20	6	28,854	0.02%
2023/10/12	16	53.61	8.1	54.19	54.20	7.9	29,327	0.03%
2023/10/11	31	53.16	19	52.52	52.20	12	28,844	0.04%
2023/10/06	12	52.69	12	51.83	51.80	0	28,703	0.00%
2023/10/05	28	53.14	23	53.80	52.60	5	28,592	0.02%
2023/10/04	14	51.65	7	51.81	52.10	7	28,224	0.02%
2023/10/03	9.1	52.57	1	52.40	52.00	8.1	28,024	0.03%
2023/10/02	18	53.70	21	53.91	54.30	-3	27,611	-0.01%
2023/09/28	1	53.50	1	54.50	53.00	0	27,410	0.00%
2023/09/27	7	53.94	5	53.90	53.80	2	27,321	0.01%
2023/09/26	31	55.57	71	55.25	54.30	-40	26,988	-0.15%
2023/09/25	71	55.22	53.1	55.14	54.70	17.9	26,553	0.07%
2023/09/22	59	55.09	35	54.86	55.60	24	26,212	0.09%
2023/09/21	126.1	55.57	37	55.90	55.50	89.1	25,657	0.35%	大買/
2023/09/20	19	57.45	51	57.92	56.60	-32	24,776	-0.13%
2023/09/19	101	57.70	125	59.69	56.90	-24	23,512	-0.10%	大買/大賣/
2023/09/18	62	56.93	45.2	57.49	57.60	16.8	20,843	0.08%
2023/09/15	87	53.35	90	53.95	54.40	-3	18,459	-0.02%
2023/09/14	12	51.16	18	50.03	50.80	-6	16,435	-0.04%
2023/09/13	30.2	50.44	37	50.19	50.40	-6.8	15,673	-0.04%
2023/09/12	44	49.84	51	50.52	50.80	-7	15,093	-0.05%
2023/09/11	28	48.24	53	48.28	48.20	-25	13,942	-0.18%
2023/09/08	15	48.40	0	0.00	48.85	15	13,491	0.11%
2023/09/07	30	49.94	7	49.26	48.80	23	13,015	0.18%
2023/09/06	43	48.48	41.7	49.92	50.40	1.3	11,877	0.01%
2023/09/05	40	46.03	20	45.90	46.10	20	9,507	0.21%
2023/09/01	1	45.00	0	0.00	45.00	1	9,543	0.01%
2023/08/31	0	0.00	2	45.73	45.30	-2	9,583	-0.02%
2023/08/30	1	44.70	1	45.15	44.95	0	9,402	0.00%
2023/08/28	1	43.90	5	43.95	43.70	-4	9,540	-0.04%
2023/08/25	1	43.55	0	0.00	43.50	1	9,605	0.01%
2023/08/24	6	43.66	0	0.00	43.70	6	9,731	0.06%
2023/08/23	2	43.45	2	43.40	43.45	0	9,875	0.00%
2023/08/18	5	42.80	7	43.40	42.55	-2	10,314	-0.02%
2023/08/16	1	43.25	5	43.30	43.50	-4	10,462	-0.04%
2023/08/10	5	45.31	0	0.00	44.95	5	10,763	0.05%
2023/08/08	9	46.57	1	47.40	45.90	8	10,711	0.07%
2023/08/07	0	0.00	5	46.40	46.45	-5	10,484	-0.05%
2023/08/01	1	44.95	0	0.00	45.00	1	10,265	0.01%
2023/07/28	1	44.90	0	0.00	45.05	1	10,127	0.01%
2023/07/27	1	44.75	0	0.00	45.05	1	10,160	0.01%
2023/07/26	2	45.05	0	0.00	45.05	2	10,120	0.02%
2023/07/25	0	0.00	6	45.94	45.95	-6	10,081	-0.06%
2023/07/20	0	0.00	26	45.02	45.45	-26	10,106	-0.26%
2023/07/19	4	46.33	0	0.00	45.70	4	10,253	0.04%
2023/07/18	4	47.59	11	48.24	48.10	-7	10,109	-0.07%
2023/07/17	22.3	48.54	4	47.70	48.50	18.3	9,815	0.19%
2023/07/13	0	0.00	2	46.15	45.70	-2	9,333	-0.02%
2023/07/12	5	45.48	1	45.80	45.75	4	9,272	0.04%
2023/07/11	0	0.00	4	45.50	45.60	-4	9,261	-0.04%
2023/07/07	0	0.00	5	45.43	45.60	-5	9,657	-0.05%
2023/07/06	3	45.83	1	46.05	45.50	2	9,681	0.02%
2023/07/05	11.3	46.23	2	46.10	46.10	9.3	9,675	0.10%
2023/06/30	1	44.60	0	0.00	44.40	1	9,374	0.01%
2023/06/29	1	44.75	1	45.40	44.80	0	9,460	0.00%
2023/06/28	1	44.65	0	0.00	44.85	1	9,328	0.01%
2023/06/27	2	43.95	10	44.20	44.10	-8	9,185	-0.09%
2023/06/26	2	43.70	0	0.00	43.75	2	9,152	0.02%
2023/06/21	1	43.55	0	0.00	43.25	1	9,308	0.01%
2023/06/20	0	0.00	5	43.15	43.30	-5	9,402	-0.05%
2023/06/13	0	0.00	7	43.40	43.80	-7	9,712	-0.07%
2023/06/12	1	44.10	10	43.70	43.80	-9	9,732	-0.09%
2023/06/07	1	44.10	2	44.45	44.10	-1	10,081	-0.01%
2023/06/05	2	44.25	0	0.00	44.10	2	10,009	0.02%
2023/06/02	3	44.65	0	0.00	44.35	3	10,128	0.03%
2023/05/31	10	44.20	1	43.90	44.10	9	10,077	0.09%
2023/05/30	0	0.00	2	44.15	44.10	-2	10,040	-0.02%
2023/05/29	0	0.00	2	44.35	44.30	-2	9,999	-0.02%
2023/05/26	3	43.92	0	0.00	44.25	3	9,907	0.03%
2023/05/23	1	42.15	2	42.10	42.20	-1	9,612	-0.01%
2023/05/18	0	0.00	10	42.05	42.10	-10	9,245	-0.11%
2023/05/16	0	0.00	2	41.85	41.80	-2	9,105	-0.02%
2023/05/10	0	0.00	1	43.30	43.20	-1	8,994	-0.01%
2023/05/09	2	43.60	0	0.00	43.75	2	9,083	0.02%
2023/05/08	2	43.48	0	0.00	43.75	2	9,201	0.02%
2023/05/04	2	43.28	0	0.00	43.35	2	9,454	0.02%
2023/04/27	2	42.70	0	0.00	43.10	2	9,991	0.02%
2023/04/26	1	41.70	0	0.00	42.30	1	9,950	0.01%
2023/04/25	1	41.80	0	0.00	41.55	1	9,987	0.01%
2023/04/24	1	42.10	0	0.00	41.75	1	10,012	0.01%
2023/04/20	0	0.00	2	43.70	43.70	-2	10,046	-0.02%
2023/04/19	1	44.10	0	0.00	43.80	1	10,141	0.01%
2023/04/18	3	44.83	0	0.00	44.60	3	10,097	0.03%
2023/04/17	0	0.00	5	44.55	44.55	-5	10,034	-0.05%
2023/04/12	0	0.00	2	46.25	46.35	-2	9,686	-0.02%
2023/04/11	0	0.00	11	46.90	46.85	-11	9,416	-0.12%
2023/04/07	0	0.00	1	46.55	46.40	-1	9,218	-0.01%
2023/03/30	0	0.00	1	46.40	46.30	-1	9,245	-0.01%
2023/03/28	4	45.58	0	0.00	45.55	4	9,237	0.04%
2023/03/24	0	0.00	2	45.75	45.65	-2	9,358	-0.02%
2023/03/23	4	44.76	2	44.65	44.70	2	9,205	0.02%
2023/03/20	0	0.00	1	44.15	44.30	-1	9,303	-0.01%
2023/03/16	2	43.80	0	0.00	43.10	2	9,527	0.02%
2023/03/14	1	44.60	0	0.00	44.50	1	9,815	0.01%
2023/03/13	0	0.00	15	44.45	45.15	-15	9,884	-0.15%
2023/03/09	5	46.55	0	0.00	46.50	5	10,078	0.05%
2023/03/08	5	47.05	6	46.75	47.00	-1	10,252	-0.01%
2023/03/07	7	47.17	6	46.89	46.90	1	10,272	0.01%
2023/03/06	2	46.13	0	0.00	46.10	2	10,195	0.02%
2023/03/02	0	0.00	1	46.40	46.45	-1	10,170	-0.01%
2023/02/24	1	45.80	0	0.00	45.60	1	10,192	0.01%
2023/02/22	1	45.60	0	0.00	45.95	1	10,395	0.01%
2023/02/17	1	46.60	1	46.60	46.60	0	11,200	0.00%
2023/02/16	1	46.30	17	46.22	46.40	-16	11,429	-0.14%
2023/02/10	0	0.00	3	45.25	45.70	-3	12,674	-0.02%
2023/02/06	1	46.05	0	0.00	46.30	1	13,099	0.01%
2023/02/03	2	46.95	2	46.85	46.75	0	13,014	0.00%
2023/02/02	0	0.00	1	46.55	46.75	-1	13,041	-0.01%
2023/02/01	0	0.00	20	46.70	46.55	-20	12,888	-0.16%
2023/01/31	5	45.58	1	45.55	45.55	4	12,883	0.03%
2023/01/30	2	44.83	2	45.20	45.10	0	12,927	0.00%
2023/01/17	2	44.08	0	0.00	44.25	2	12,752	0.02%
2023/01/16	5	43.60	0	0.00	44.00	5	12,837	0.04%
2023/01/12	0	0.00	2	44.10	44.10	-2	12,946	-0.02%
2023/01/11	1	43.80	0	0.00	44.00	1	12,957	0.01%
2023/01/09	0	0.00	2	44.35	45.10	-2	12,780	-0.02%
2023/01/06	3	44.15	0	0.00	44.30	3	12,731	0.02%
2023/01/05	1	44.80	0	0.00	44.70	1	12,835	0.01%
2023/01/04	1	45.50	0	0.00	45.35	1	12,913	0.01%
2022/12/30	13	44.68	0	0.00	44.50	13	13,197	0.10%
2022/12/29	1	44.10	1	45.10	45.00	0	13,400	0.00%
2022/12/27	0	0.00	1	46.55	46.40	-1	13,495	-0.01%
2022/12/23	2	45.33	0	0.00	45.95	2	13,646	0.01%
2022/12/22	1	46.35	0	0.00	46.45	1	13,669	0.01%
2022/12/21	2	46.70	0	0.00	46.65	2	13,819	0.01%
2022/12/19	2	47.95	0	0.00	47.95	2	13,947	0.01%
2022/12/16	10	48.75	0	0.00	48.90	10	14,020	0.07%
2022/12/15	2	48.13	0	0.00	48.50	2	13,975	0.01%
2022/12/09	0	0.00	175	49.05	48.80	-175	14,409	-1.21%	大賣/鉅額交易
2022/12/08	3	49.30	75	49.66	49.40	-72	14,403	-0.50%
2022/12/07	321	51.08	50	49.25	49.10	271	14,834	1.83%	大買/鉅額交易
2022/12/06	1	51.30	1	51.40	51.10	0	14,662	0.00%
2022/12/05	0	0.00	11	51.17	51.30	-11	14,559	-0.08%
2022/12/02	1	51.30	28	50.51	51.10	-27	14,565	-0.19%
2022/12/01	0	0.00	3	50.22	50.10	-3	14,398	-0.02%
2022/11/30	0	0.00	6	49.84	49.55	-6	14,656	-0.04%
2022/11/29	0	0.00	25	48.60	48.45	-25	14,729	-0.17%
2022/11/28	0	0.00	50	48.35	48.50	-50	14,753	-0.34%
2022/11/25	0	0.00	100	48.40	48.05	-100	14,962	-0.67%
2022/11/24	100	48.40	100	48.55	48.35	0	15,216	0.00%
2022/11/23	0	0.00	47	48.18	48.05	-47	15,817	-0.30%
2022/11/22	3	47.75	32	47.92	47.80	-29	16,376	-0.18%
2022/11/21	1	48.35	81	48.32	48.20	-80	16,747	-0.48%
2022/11/18	0	0.00	40	48.47	48.40	-40	16,831	-0.24%
2022/11/17	15	48.80	22	49.08	49.00	-7	16,712	-0.04%
2022/11/16	100	48.05	5	47.41	48.15	95	16,425	0.58%
2022/11/15	3	47.63	10	47.76	48.00	-7	16,220	-0.04%
2022/11/14	236	47.87	3	47.52	47.40	233	16,185	1.44%	大買/鉅額交易
2022/11/11	298	47.97	110	48.39	47.95	188	16,145	1.16%	大買/大賣/鉅額交易
2022/11/10	7	46.05	5	46.07	46.20	2	16,227	0.01%
2022/11/09	4	46.15	1	46.25	46.05	3	16,358	0.02%
2022/11/08	3	45.60	10	45.56	45.10	-7	16,292	-0.04%
2022/11/07	15	44.98	0	0.00	44.80	15	16,260	0.09%
2022/11/04	4	45.50	0	0.00	46.00	4	16,184	0.02%
2022/11/03	4	45.43	2	45.50	46.15	2	16,373	0.01%
2022/11/02	4	44.68	0	0.00	44.95	4	16,566	0.02%
2022/10/31	0	0.00	2	43.75	43.70	-2	17,771	-0.01%
2022/10/27	0	0.00	4	42.10	42.85	-4	18,148	-0.02%
2022/10/25	1	43.55	0	0.00	43.15	1	17,911	0.01%
2022/10/20	2	43.20	0	0.00	43.50	2	17,999	0.01%
2022/10/19	0	0.00	1	44.40	44.15	-1	17,937	-0.01%
2022/10/17	1	42.55	0	0.00	44.80	1	18,047	0.01%
2022/10/14	0	0.00	2	45.00	44.80	-2	18,179	-0.01%
2022/10/13	3	44.25	1	45.00	43.20	2	18,510	0.01%
2022/10/12	1	45.05	4	44.66	45.00	-3	18,730	-0.02%
2022/10/11	3	43.75	1	43.30	43.30	2	18,873	0.01%
2022/10/06	1	46.40	1	46.60	46.50	0	19,774	0.00%
2022/10/05	0	0.00	2	46.65	46.55	-2	19,665	-0.01%
2022/10/04	0	0.00	1	45.25	45.70	-1	19,594	-0.01%
2022/10/03	1	44.60	0	0.00	44.25	1	19,639	0.01%
2022/09/30	21	45.06	20	44.15	45.20	1	19,846	0.01%
2022/09/29	0	0.00	1	44.45	44.40	-1	20,194	0.00%
2022/09/28	3	45.88	0	0.00	43.80	3	20,476	0.01%
2022/09/27	0	0.00	2	46.75	46.75	-2	20,371	-0.01%
2022/09/26	2	45.50	0	0.00	45.25	2	20,339	0.01%
2022/09/23	1	48.10	0	0.00	47.30	1	20,358	0.00%
2022/09/20	1	48.40	2	48.63	48.50	-1	20,344	0.00%
2022/09/19	0	0.00	4	48.54	48.45	-4	20,397	-0.02%
2022/09/16	0	0.00	2	48.10	48.25	-2	20,579	-0.01%
2022/09/15	0	0.00	1	48.60	48.60	-1	20,553	0.00%
2022/09/14	5	49.08	350	49.06	49.15	-345	20,633	-1.67%	大賣/鉅額交易
2022/09/13	0	0.00	3	50.40	50.50	-3	20,251	-0.01%
2022/09/12	2	51.60	2	51.80	51.60	0	20,199	0.00%
2022/09/08	1	51.00	0	0.00	51.40	1	20,424	0.00%
2022/09/07	10	50.20	0	0.00	50.20	10	20,598	0.05%
2022/09/06	5	51.10	4	51.98	50.30	1	20,848	0.00%
2022/09/05	0	0.00	1	51.50	51.70	-1	20,563	0.00%
2022/09/01	13	51.30	5	50.80	50.70	8	20,511	0.04%
2022/08/31	5	52.80	9	52.67	52.70	-4	20,509	-0.02%
2022/08/30	5	52.92	6	53.32	53.40	-1	20,767	0.00%
2022/08/29	10	50.34	9	51.64	51.70	1	20,825	0.00%
2022/08/26	4	52.15	22	52.06	52.40	-18	20,422	-0.09%
2022/08/25	6	50.92	1	51.00	50.90	5	20,349	0.02%
2022/08/24	0	0.00	2	50.80	50.60	-2	20,530	-0.01%
2022/08/19	0	0.00	1	50.10	50.30	-1	20,739	0.00%
2022/08/17	14.1	50.57	74	49.18	48.80	-59.9	20,751	-0.29%
2022/08/16	0	0.00	97	51.93	52.00	-97	20,481	-0.47%
2022/08/15	42	51.04	41	51.68	51.00	1	20,407	0.00%
2022/08/12	161	51.36	6	51.85	51.10	155	20,771	0.75%	大買/鉅額交易
2022/08/11	12	51.41	5	52.20	50.90	7	21,178	0.03%
2022/08/10	2	51.10	3	51.30	51.20	-1	21,436	0.00%
2022/08/09	6	50.70	1	50.90	50.70	5	21,796	0.02%
2022/08/08	23	49.30	22	50.11	50.70	1	22,056	0.00%
2022/08/05	5	49.54	23	49.78	49.15	-18	22,060	-0.08%
2022/08/04	2	48.15	0	0.00	48.55	2	21,423	0.01%
2022/08/03	4	48.19	5	48.19	48.45	-1	21,273	0.00%
2022/08/01	3	48.68	0	0.00	48.50	3	21,359	0.01%
2022/07/29	3	48.32	10	48.70	48.70	-7	21,701	-0.03%
2022/07/28	10	47.65	10	47.80	47.65	0	21,938	0.00%
2022/07/27	0	0.00	11	47.47	48.10	-11	21,884	-0.05%
2022/07/26	0	0.00	18	48.13	47.95	-18	21,804	-0.08%
2022/07/25	5	48.50	0	0.00	48.90	5	21,976	0.02%
2022/07/22	0	0.00	40	48.95	49.10	-40	22,002	-0.18%
2022/07/21	35	49.15	17	49.20	49.35	18	22,092	0.08%
2022/07/20	20	49.78	5	50.20	49.70	15	22,151	0.07%
2022/07/19	31	49.31	32	49.94	49.65	-1	21,948	0.00%
2022/07/18	13	49.39	4	49.00	48.80	9	21,669	0.04%
2022/07/15	5	48.65	25	48.49	48.50	-20	21,507	-0.09%
2022/07/14	4	44.34	7	47.06	47.00	-3	21,021	-0.01%
2022/07/12	3	43.30	0	0.00	42.55	3	20,926	0.01%
2022/07/11	0	0.00	1	44.10	43.90	-1	21,110	0.00%
2022/07/08	0	0.00	1	44.25	44.20	-1	21,589	0.00%
2022/07/07	3	42.32	3	43.73	43.80	0	21,699	0.00%
2022/07/01	1	42.45	0	0.00	41.00	1	21,857	0.00%
2022/06/30	2	43.70	0	0.00	43.40	2	21,931	0.01%
2022/06/28	15	45.35	0	0.00	45.00	15	22,163	0.07%
2022/06/27	12	46.56	2	46.50	46.50	10	22,719	0.04%
2022/06/24	7	46.51	4	46.54	46.20	3	23,509	0.01%
2022/06/23	2	45.43	10	45.00	45.25	-8	23,990	-0.03%
2022/06/22	10	44.60	2	44.43	44.60	8	24,797	0.03%
2022/06/21	0	0.00	3	45.53	46.20	-3	25,328	-0.01%
2022/06/20	2	45.30	0	0.00	44.45	2	25,835	0.01%
2022/06/17	7	46.06	3	45.80	45.90	4	26,249	0.02%
2022/06/15	1	48.55	1	48.70	48.25	0	26,077	0.00%
2022/06/14	0	0.00	2	48.05	48.15	-2	25,788	-0.01%
2022/06/10	0	0.00	1	47.90	47.90	-1	25,651	0.00%
2022/06/09	4	48.20	0	0.00	47.90	4	25,693	0.02%
2022/06/08	816	49.89	2	49.45	49.10	814	25,438	3.20%	大買/鉅額交易
2022/06/07	3	49.58	4	49.65	49.65	-1	24,948	0.00%
2022/06/06	17	48.61	15	48.15	48.15	2	24,371	0.01%
2022/06/02	2	48.75	2	49.55	48.55	0	24,363	0.00%
2022/06/01	0	0.00	2	48.53	48.40	-2	24,200	-0.01%
2022/05/31	0	0.00	1	47.50	47.40	-1	23,990	0.00%
2022/05/30	1	48.15	4	47.81	47.50	-3	24,182	-0.01%
2022/05/27	14	47.33	11	47.11	47.30	3	24,116	0.01%
2022/05/26	0	0.00	10	48.40	48.00	-10	24,115	-0.04%
2022/05/25	5	48.74	5	48.62	48.60	0	24,260	0.00%
2022/05/24	1	49.05	9	49.09	47.95	-8	24,349	-0.03%
2022/05/23	5	48.36	6	48.48	48.05	-1	24,164	0.00%
2022/05/20	119	48.83	121	48.93	48.80	-2	24,409	-0.01%	大買/大賣/
2022/05/19	101	48.34	107	48.08	49.00	-6	24,298	-0.02%	大買/大賣/
2022/05/18	42	48.05	21	47.98	48.05	21	24,273	0.09%
2022/05/17	20	47.26	23	45.98	47.35	-3	25,201	-0.01%
2022/05/16	46	45.34	43	45.30	45.40	3	25,278	0.01%
2022/05/11	0	0.00	3	40.90	42.35	-3	24,631	-0.01%
2022/05/09	0	0.00	3	41.85	41.70	-3	24,486	-0.01%
2022/05/06	179	43.10	184	43.34	43.10	-5	24,368	-0.02%	大買/大賣/
2022/05/05	6	46.53	4	45.90	45.50	2	23,989	0.01%
2022/05/04	11	46.25	16	46.34	46.25	-5	23,651	-0.02%
2022/04/29	10	46.47	5	46.70	45.85	5	23,688	0.02%
2022/04/28	19	45.17	21	46.07	45.10	-2	23,486	-0.01%
2022/04/27	14	45.72	0	0.00	45.90	14	23,427	0.06%
2022/04/26	11	46.65	16	45.62	46.65	-5	23,361	-0.02%
2022/04/25	5	44.60	0	0.00	44.55	5	23,161	0.02%
2022/04/22	1	47.00	5	47.55	47.55	-4	23,125	-0.02%
2022/04/21	20	47.96	21	47.69	48.00	-1	23,063	0.00%
2022/04/20	6	47.70	3	47.40	47.35	3	22,897	0.01%
2022/04/19	12	48.19	6	48.31	47.55	6	22,739	0.03%
2022/04/18	16	46.70	18	47.03	46.70	-2	22,448	-0.01%
2022/04/15	7	47.06	3	46.95	47.05	4	22,259	0.02%
2022/04/14	31	47.90	47	47.04	48.00	-16	22,132	-0.07%
2022/04/13	11	46.15	12	45.14	46.15	-1	21,664	0.00%
2022/04/12	1	43.95	1	44.70	44.15	0	21,756	0.00%
2022/04/11	8	44.18	0	0.00	44.35	8	21,667	0.04%
2022/04/08	5	46.09	0	0.00	46.65	5	21,313	0.02%
2022/04/07	12	46.34	5	46.99	45.90	7	21,147	0.03%
2022/04/06	4	49.28	11	49.12	49.15	-7	20,803	-0.03%
2022/04/01	5	48.41	1	48.20	48.45	4	20,605	0.02%
2022/03/31	6	48.49	0.1	49.35	48.30	5.9	20,442	0.03%
2022/03/30	8	49.48	17	49.41	49.50	-9	20,275	-0.04%
2022/03/29	29.1	51.34	26	50.28	49.95	3.1	19,787	0.02%
2022/03/28	39	52.48	31	52.91	52.80	8	19,013	0.04%
2022/03/25	38	52.75	33	51.55	53.00	5	18,276	0.03%
2022/03/24	10	50.52	11	50.55	51.00	-1	17,250	-0.01%
2022/03/23	29	49.34	34	49.02	49.40	-5	16,494	-0.03%
2022/03/22	18	48.35	42	47.55	48.35	-24	16,024	-0.15%
2022/03/21	19	46.43	17	47.16	46.40	2	15,591	0.01%
2022/03/18	26	46.60	29	45.18	46.60	-3	15,570	-0.02%
2022/03/15	1	44.55	2	43.35	43.35	-1	15,253	-0.01%
2022/03/14	1	45.20	2	44.95	45.00	-1	15,205	-0.01%
2022/03/10	5	44.35	0	0.00	44.10	5	15,528	0.03%
2022/03/09	5	43.49	20	43.41	43.40	-15	15,466	-0.10%
2022/03/08	0	0.00	0	44.60	43.35	0	15,382	0.00%
2022/03/07	0	0.00	2	44.80	44.60	-2	15,351	-0.01%
2022/03/04	0	0.00	1	46.45	46.50	-1	15,270	-0.01%
2022/03/03	23	46.70	24	47.81	46.70	-1	15,290	-0.01%
2022/03/02	26	47.85	2	47.80	47.80	24	15,107	0.16%
2022/03/01	22	48.35	24	48.19	48.35	-2	15,086	-0.01%
2022/02/25	1	48.10	0	0.00	47.85	1	14,877	0.01%
2022/02/24	2	46.70	0	0.00	46.00	2	14,762	0.01%
2022/02/23	15	48.28	7	48.05	47.90	8	14,602	0.05%
2022/02/22	34	48.24	32	47.97	48.40	2	15,422	0.01%
2022/02/21	26	47.95	25	48.69	47.95	1	15,664	0.01%
2022/02/18	60	48.53	43	47.89	48.65	17	15,319	0.11%
2022/02/17	29	47.79	27	47.30	47.90	2	14,747	0.01%
2022/02/16	25	46.62	27	46.07	46.70	-2	13,427	-0.01%
2022/02/15	0	0.00	1	45.50	45.45	-1	12,791	-0.01%
2022/02/14	12	43.50	10	43.55	44.00	2	12,458	0.02%
2022/02/11	0	0.00	1	44.70	44.50	-1	12,431	-0.01%
2022/02/08	3	44.00	6	43.55	44.00	-3	12,701	-0.02%
2022/02/07	0	0.00	2	42.65	43.25	-2	12,787	-0.02%
2022/01/26	2	41.90	0	0.00	42.00	2	12,923	0.02%
2022/01/25	3	42.52	0	0.00	42.10	3	13,327	0.02%
2022/01/24	0	0.00	1	43.25	43.40	-1	13,863	-0.01%
2022/01/21	6	43.70	6	43.88	43.60	0	14,032	0.00%
2022/01/20	0	0.00	1	44.50	44.45	-1	14,260	-0.01%
2022/01/19	2	43.80	6	44.07	44.20	-4	14,269	-0.03%
2022/01/18	20	43.70	20	43.96	43.70	0	14,060	0.00%
2022/01/17	0	0.00	20	43.20	43.85	-20	13,939	-0.14%
2022/01/14	12	41.68	0	0.00	42.20	12	13,773	0.09%
2022/01/13	0	0.00	1	42.05	42.05	-1	13,800	-0.01%
2022/01/11	4	41.80	4	42.35	42.35	0	13,926	0.00%
2022/01/07	4	42.30	0	0.00	42.10	4	13,890	0.03%
2022/01/05	5	43.62	8	44.70	42.95	-3	13,642	-0.02%
2022/01/04	0	0.00	10	43.86	44.40	-10	13,201	-0.08%
2021/12/29	0	0.00	3	43.75	43.65	-3	13,182	-0.02%
2021/12/24	10	43.97	10	44.21	43.90	0	13,070	0.00%
2021/12/23	10	43.70	4.1	44.19	44.05	5.9	12,935	0.05%
2021/12/22	0	0.00	3	43.25	43.55	-3	12,839	-0.02%
2021/12/20	14	42.99	16	42.98	43.00	-2	12,758	-0.02%
2021/12/17	0.1	42.85	0	0.00	42.65	0.1	12,765	0.00%
2021/12/16	0	0.00	4	42.85	43.10	-4	12,755	-0.03%
2021/12/09	1	43.05	0	0.00	42.45	1	12,557	0.01%
2021/12/07	15	42.74	12	43.21	42.50	3	12,431	0.02%
2021/12/06	1	42.50	0	0.00	42.90	1	12,114	0.01%
2021/11/26	0	0.00	1	41.25	41.00	-1	11,609	-0.01%
2021/11/25	14	42.00	15.1	42.49	42.00	-1.1	11,541	-0.01%
2021/11/24	0	0.00	1	42.20	42.30	-1	11,748	-0.01%
2021/11/23	0	0.00	1.1	42.00	42.00	-1.1	11,658	-0.01%
2021/11/22	7	43.49	1.1	43.59	43.30	6	11,460	0.05%
2021/11/19	43	43.94	22.2	44.35	43.00	20.8	11,343	0.18%
2021/11/18	20	43.38	25.5	43.61	43.80	-5.5	10,405	-0.05%
2021/11/17	0	0.00	1	41.50	41.50	-1	9,757	-0.01%
2021/11/16	1	41.55	1	41.75	41.60	0	9,756	0.00%
2021/11/15	0	0.00	3	42.18	42.10	-3	9,725	-0.03%
2021/11/11	2	41.60	0	0.00	41.30	2	9,614	0.02%
2021/11/10	11	42.05	12	41.73	42.05	-1	9,626	-0.01%
2021/11/09	11	41.59	9	41.76	41.50	2	9,789	0.02%
2021/11/08	12	41.43	21	41.95	41.40	-9	9,746	-0.09%
2021/11/05	0	0.00	8	42.28	41.80	-8	9,736	-0.08%
2021/11/04	12	41.06	19	40.82	40.70	-7	9,607	-0.07%
2021/11/03	2	40.88	2	41.05	40.95	0	9,615	0.00%
2021/11/02	24	40.95	27	42.40	40.40	-3	9,872	-0.03%
2021/11/01	5	42.10	6	41.67	42.40	-1	9,574	-0.01%
2021/10/29	0	0.00	2	40.75	40.35	-2	9,222	-0.02%
2021/10/28	5	40.15	8	40.62	40.15	-3	9,320	-0.03%
2021/10/27	0	0.00	15	39.38	39.60	-15	9,083	-0.17%
2021/10/26	9	38.59	4	38.76	38.65	5	9,218	0.05%
2021/10/25	11	38.55	11	38.89	38.55	0	9,381	0.00%
2021/10/22	5	38.10	0	0.00	38.75	5	9,785	0.05%
2021/10/21	21	38.66	0	0.00	37.60	21	10,483	0.20%
2021/10/20	0	0.00	10	38.25	38.70	-10	10,465	-0.10%
2021/10/19	10	38.10	0	0.00	37.85	10	10,656	0.09%
2021/10/15	0	0.00	20	37.55	37.15	-20	11,089	-0.18%
2021/10/13	3	36.05	3	37.20	36.05	0	11,732	0.00%
2021/10/07	0	0.00	10	37.20	37.05	-10	14,988	-0.07%
2021/10/06	0	0.00	30	36.85	36.35	-30	17,470	-0.17%
2021/10/01	40	35.65	0	0.00	35.55	40	18,639	0.21%
2021/09/28	4	37.60	4	38.15	37.60	0	19,216	0.00%
2021/09/23	0	0.00	385	37.28	37.70	-385	19,386	-1.99%	大賣/鉅額交易
2021/09/22	20	37.75	0	0.00	37.85	20	19,350	0.10%
2021/09/16	0	0.00	350	37.14	37.55	-350	19,464	-1.80%	大賣/鉅額交易
2021/09/15	2	37.45	0	0.00	37.20	2	19,804	0.01%
2021/09/10	7	39.35	7	39.26	39.35	0	20,461	0.00%
2021/09/06	2	39.80	0	0.00	39.80	2	21,286	0.01%
2021/09/02	5	40.15	3	41.20	40.05	2	21,443	0.01%
2021/08/30	10	41.70	5	40.72	40.70	5	21,312	0.02%
2021/08/26	10	40.25	10	40.75	40.25	0	21,064	0.00%
2021/08/25	11	40.60	11	40.61	40.60	0	21,121	0.00%
2021/08/24	5	41.69	0	0.00	40.40	5	21,209	0.02%
2021/08/23	1	40.45	0	0.00	40.35	1	21,053	0.00%
2021/08/20	13	38.65	14	38.90	38.65	-1	21,040	0.00%
2021/08/16	1,027	39.11	10	38.15	38.95	1,017	21,197	4.80%	大買/鉅額交易
2021/08/13	12	38.65	12	40.64	38.65	0	21,055	0.00%
2021/08/12	6	40.78	6	40.68	40.65	0	20,844	0.00%
2021/08/10	15	41.43	9	42.70	41.20	6	20,749	0.03%
2021/08/09	15	42.77	5	42.80	42.60	10	20,644	0.05%
2021/08/06	5	43.50	4	43.20	43.65	1	20,597	0.00%
2021/08/05	0	0.00	1	42.40	42.20	-1	20,379	0.00%
2021/08/04	16	42.09	32	42.15	42.20	-16	20,574	-0.08%
2021/08/03	1	41.80	0	0.00	42.20	1	20,494	0.00%
2021/07/30	5	43.73	1	42.80	42.80	4	20,256	0.02%
2021/07/29	11	44.49	23	44.68	44.50	-12	20,281	-0.06%
2021/07/28	13	43.58	4	43.99	44.75	9	20,369	0.04%
2021/07/27	32	46.15	20	46.05	46.10	12	20,172	0.06%
2021/07/26	13	44.64	11	44.41	44.70	2	19,599	0.01%
2021/07/23	9	44.36	2	45.60	44.30	7	19,708	0.04%
2021/07/22	4	44.20	4	44.49	44.60	0	19,745	0.00%
2021/07/21	7	44.39	4	44.25	43.70	3	19,601	0.02%
2021/07/20	14	44.86	15	44.78	44.50	-1	19,341	-0.01%
2021/07/19	32	45.97	25	46.53	45.80	7	19,070	0.04%
2021/07/16	25	46.32	47	46.15	46.55	-22	18,811	-0.12%
2021/07/15	19	46.39	18	46.92	46.30	1	18,528	0.01%
2021/07/14	119	46.77	93	46.50	45.75	26	17,675	0.15%	大買/
2021/07/13	11	46.00	14	46.79	45.95	-3	15,747	-0.02%
2021/07/12	16	43.10	17	43.31	43.10	-1	13,343	-0.01%
2021/07/08	1	42.40	12	42.38	43.00	-11	12,931	-0.09%
2021/07/07	0	0.00	5	42.90	42.30	-5	12,486	-0.04%
2021/07/05	0	0.00	8	43.69	43.30	-8	12,494	-0.06%
2021/07/02	1	42.30	6	42.90	42.70	-5	12,707	-0.04%
2021/07/01	0	0.00	4	42.40	42.10	-4	12,888	-0.03%
2021/06/30	0	0.00	7	42.10	42.00	-7	12,782	-0.05%
2021/06/29	3	41.80	6	42.07	41.80	-3	12,819	-0.02%
2021/06/28	13	42.15	13	42.35	42.15	0	12,915	0.00%
2021/06/25	16	42.02	57	42.38	42.00	-41	12,959	-0.32%
2021/06/24	48	42.32	17	42.88	42.25	31	12,962	0.24%
2021/06/23	41	43.08	23	43.09	43.40	18	12,804	0.14%
2021/06/18	15	40.58	14	41.31	40.55	1	12,106	0.01%
2021/06/17	40	41.14	31	41.03	41.00	9	11,999	0.08%
2021/06/16	0	0.00	8	40.59	41.05	-8	11,813	-0.07%
2021/06/15	0	0.00	5	39.46	39.20	-5	11,597	-0.04%
2021/06/11	1	38.95	0	0.00	38.80	1	11,685	0.01%
2021/06/07	0	0.00	1	38.20	38.10	-1	12,237	-0.01%
2021/06/04	0	0.00	10	38.75	38.80	-10	12,263	-0.08%
2021/06/03	2	38.60	1	38.80	38.90	1	12,386	0.01%
2021/06/02	17	38.82	12	39.52	38.75	5	12,440	0.04%
2021/06/01	3	39.72	5	39.59	39.45	-2	12,471	-0.02%
2021/05/31	8	38.40	8	38.25	38.40	0	12,385	0.00%
2021/05/28	1	37.95	1	37.85	38.30	0	12,391	0.00%
2021/05/26	14	37.20	14	36.99	37.20	0	12,288	0.00%
2021/05/25	1	36.80	4	36.91	36.70	-3	12,263	-0.02%
2021/05/21	1	35.10	0	0.00	35.00	1	12,207	0.01%
2021/05/20	0	0.00	1	35.55	35.45	-1	12,346	-0.01%
2021/05/19	1	35.20	1	35.75	35.20	0	12,407	0.00%
2021/05/18	7	35.46	6	33.79	35.60	1	12,440	0.01%
2021/05/14	7	35.28	5	35.16	34.70	2	12,504	0.02%
2021/05/13	0	0.00	1	34.25	34.70	-1	12,415	-0.01%
2021/05/12	3	34.30	6	34.21	33.60	-3	12,209	-0.02%
2021/05/11	3	37.18	4	37.35	36.40	-1	11,932	-0.01%
2021/05/10	3	38.83	2	39.70	38.85	1	11,839	0.01%
2021/05/07	0	0.00	1	38.20	39.65	-1	11,902	-0.01%
2021/05/06	3	38.25	1	37.75	37.60	2	11,827	0.02%
2021/05/05	10	39.43	0	0.00	38.70	10	11,586	0.09%
2021/05/04	15	41.07	7	40.29	40.00	8	11,588	0.07%
2021/05/03	20	42.03	8	42.52	41.80	12	11,775	0.10%
2021/04/29	16	43.49	16	43.61	43.35	0	11,697	0.00%
2021/04/28	5	43.75	19	43.53	43.75	-14	11,604	-0.12%
2021/04/27	5	42.50	10	42.62	42.50	-5	11,475	-0.04%
2021/04/26	9	42.45	4	42.65	42.45	5	11,519	0.04%
2021/04/23	5	42.25	0	0.00	42.40	5	11,637	0.04%
2021/04/22	14	42.74	1	42.15	42.00	13	12,120	0.11%
2021/04/21	4	42.75	2	43.35	42.75	2	12,731	0.02%
2021/04/20	6	43.00	5	43.40	43.20	1	12,849	0.01%
2021/04/19	1	42.65	1	42.80	42.75	0	12,869	0.00%
2021/04/16	3	42.50	4	42.65	42.50	-1	12,819	-0.01%
2021/04/14	13	42.14	6	42.16	42.10	7	13,048	0.05%
2021/04/13	10	42.84	2	43.18	42.75	8	13,219	0.06%
2021/04/12	6	43.45	5	43.30	43.30	1	13,260	0.01%
2021/04/09	23	43.99	8	44.70	43.80	15	13,368	0.11%
2021/04/08	3	45.32	3	45.03	45.25	0	13,092	0.00%
2021/04/07	2	44.05	26	43.84	44.50	-24	12,668	-0.19%
2021/04/06	0	0.00	3	42.87	42.90	-3	12,494	-0.02%
2021/04/01	0	0.00	4	42.78	42.70	-4	12,548	-0.03%
2021/03/30	5	43.15	10	43.39	43.15	-5	12,456	-0.04%
2021/03/29	1	43.60	1	43.90	43.50	0	12,466	0.00%
2021/03/26	9	43.56	4	43.59	43.55	5	12,456	0.04%
2021/03/25	0	0.00	3	43.15	42.90	-3	12,374	-0.02%
2021/03/24	4	42.81	0	0.00	42.80	4	12,387	0.03%
2021/03/23	2	42.70	0	0.00	42.85	2	12,546	0.02%
2021/03/22	13	42.91	3	42.93	42.95	10	12,656	0.08%
2021/03/19	0	0.00	25	42.88	43.00	-25	12,852	-0.19%
2021/03/18	0	0.00	1	42.95	43.15	-1	12,934	-0.01%
2021/03/17	10	42.70	0	0.00	42.25	10	13,209	0.08%
2021/03/16	9	42.61	2	42.90	42.60	7	13,565	0.05%
2021/03/15	37	42.72	27	42.85	42.75	10	13,882	0.07%
2021/03/12	0	0.00	7	42.89	42.75	-7	14,095	-0.05%
2021/03/11	20	42.29	14	42.26	42.30	6	14,223	0.04%
2021/03/10	1	42.20	0	0.00	42.15	1	14,546	0.01%
2021/03/09	15	42.12	0	0.00	42.25	15	14,756	0.10%
2021/03/08	0	0.00	2	42.70	42.40	-2	14,970	-0.01%
2021/03/05	21	43.19	40	43.08	42.90	-19	15,179	-0.13%
2021/03/04	0	0.00	10	43.97	43.50	-10	15,588	-0.06%
2021/03/03	10	43.80	0	0.00	43.90	10	16,233	0.06%
2021/03/02	10	44.55	14	44.12	43.60	-4	16,666	-0.02%
2021/02/26	0	0.00	18	43.85	44.10	-18	16,977	-0.11%
2021/02/25	0	0.00	1	44.15	44.30	-1	17,426	-0.01%
2021/02/24	0	0.00	15	44.08	44.05	-15	17,573	-0.09%
2021/02/23	8	44.78	3	45.02	44.75	5	17,586	0.03%
2021/02/22	44	45.00	29	45.01	45.00	15	17,692	0.08%
2021/02/19	10	43.90	0	0.00	44.35	10	17,644	0.06%
2021/02/18	3	43.95	3	43.82	43.95	0	17,771	0.00%
2021/02/17	1	43.95	4	44.05	43.85	-3	17,898	-0.02%
2021/02/05	0	0.00	4	43.18	43.40	-4	17,998	-0.02%
2021/02/04	0	0.00	10	42.25	42.15	-10	18,487	-0.05%
2021/02/03	2	41.95	5	42.23	41.95	-3	18,648	-0.02%
2021/02/02	31	42.24	31	42.29	42.00	0	18,874	0.00%
2021/02/01	15	41.82	0	0.00	41.90	15	19,014	0.08%
2021/01/29	7	42.45	7	43.33	42.45	0	19,199	0.00%
2021/01/28	0	0.00	5	43.20	43.15	-5	19,193	-0.03%
2021/01/26	13	43.95	3	44.95	43.75	10	19,254	0.05%
2021/01/25	11	45.40	5	45.30	44.95	6	19,103	0.03%
2021/01/22	0	0.00	11	43.82	44.15	-11	18,774	-0.06%
2021/01/21	6	43.08	2	42.68	42.70	4	18,754	0.02%
2021/01/20	34	42.79	23	43.37	42.65	11	18,800	0.06%
2021/01/19	1	43.75	0	0.00	43.75	1	18,607	0.01%
2021/01/18	7	43.34	5	43.85	44.15	2	18,593	0.01%
2021/01/15	12	44.86	1	46.85	44.80	11	18,601	0.06%
2021/01/14	5	46.54	5	46.51	46.70	0	18,293	0.00%
2021/01/13	0	0.00	6	44.74	44.90	-6	17,949	-0.03%
2021/01/12	19	43.88	23	44.78	43.85	-4	18,092	-0.02%
2021/01/11	1	44.90	1	44.75	44.90	0	18,612	0.00%
2021/01/08	0	0.00	5	44.86	44.75	-5	18,733	-0.03%
2021/01/07	1	44.50	0	0.00	44.40	1	18,611	0.01%
2021/01/06	26	44.58	37	45.08	44.50	-11	18,624	-0.06%
2021/01/05	7	44.81	10	44.87	44.95	-3	18,417	-0.02%
2021/01/04	0	0.00	12	44.52	44.60	-12	18,456	-0.07%
2020/12/31	7	43.56	6	43.53	43.50	1	18,705	0.01%
2020/12/30	5	43.50	0	0.00	43.50	5	18,822	0.03%
2020/12/29	7	43.19	0	0.00	43.15	7	19,498	0.04%
2020/12/24	5	43.90	0	0.00	43.75	5	20,069	0.02%
2020/12/23	8	43.24	5	43.25	43.20	3	20,155	0.01%
2020/12/21	5	43.75	0	0.00	43.90	5	20,608	0.02%
2020/12/18	2	44.23	1	44.55	44.15	1	20,573	0.00%
2020/12/17	10	44.45	12	44.55	44.50	-2	20,678	-0.01%
2020/12/16	15	44.23	3	44.30	44.40	12	20,705	0.06%
2020/12/15	3	43.40	3	43.75	43.35	0	20,614	0.00%
2020/12/14	5	43.70	0	0.00	44.15	5	20,435	0.02%
2020/12/11	2	45.30	10	44.06	44.35	-8	20,484	-0.04%
2020/12/10	0	0.00	10	45.50	45.50	-10	20,316	-0.05%
2020/12/09	19	47.37	14	47.97	47.20	5	20,238	0.02%
2020/12/08	12	47.76	1	47.55	47.85	11	20,205	0.05%
2020/12/07	4	47.35	7	47.52	47.35	-3	20,647	-0.01%
2020/12/04	13	47.21	10	47.40	47.20	3	20,442	0.01%
2020/12/03	6	47.59	5	47.65	47.60	1	20,121	0.00%
2020/12/02	7	47.44	1,646	47.61	47.45	-1,639	20,090	-8.16%	大賣/鉅額交易
2020/12/01	8	47.77	15	47.85	48.20	-7	19,979	-0.04%
2020/11/30	85	49.00	80	48.61	48.05	5	19,938	0.03%
2020/11/27	121	47.84	134	48.21	48.40	-13	19,702	-0.07%	大買/大賣/
2020/11/26	109	46.08	98	47.45	47.45	11	19,443	0.06%	大買/
2020/11/25	196	47.17	191	45.83	45.75	5	19,207	0.03%	大買/大賣/
2020/11/24	66	47.54	83	47.00	46.85	-17	19,061	-0.09%
2020/11/23	96	46.70	99	46.75	46.75	-3	18,805	-0.02%
2020/11/20	1	46.25	1	46.60	46.25	0	18,968	0.00%
2020/11/19	13	46.50	15	46.89	46.50	-2	19,129	-0.01%
2020/11/18	8	46.49	5	46.92	46.35	3	19,335	0.02%
2020/11/17	14	46.79	11	47.12	46.65	3	19,912	0.02%
2020/11/16	24	46.81	38	47.27	46.80	-14	20,442	-0.07%
2020/11/13	21	46.51	6	47.25	46.70	15	20,731	0.07%
2020/11/12	24	46.90	32	47.03	46.90	-8	20,835	-0.04%
2020/11/11	13	45.85	14	45.19	45.85	-1	20,461	0.00%
2020/11/10	5	44.90	5	45.40	44.90	0	20,732	0.00%
2020/11/09	8	45.27	9	45.57	45.25	-1	21,800	0.00%
2020/11/06	14	45.80	6	45.63	45.30	8	22,576	0.04%
2020/11/05	5	44.18	0	0.00	44.70	5	23,229	0.02%
2020/11/04	16	43.77	15	43.63	43.80	1	24,048	0.00%
2020/11/03	0	0.00	1	44.05	43.75	-1	24,687	0.00%
2020/11/02	1	43.10	0	0.00	43.25	1	25,601	0.00%
2020/10/29	1	43.80	1	43.60	44.55	0	27,382	0.00%
2020/10/28	11	44.65	18	44.96	44.55	-7	27,423	-0.03%
2020/10/26	16	45.72	15	46.64	45.70	1	27,982	0.00%
2020/10/23	23	46.49	28	46.90	46.45	-5	28,080	-0.02%
2020/10/22	7	46.60	8	46.53	47.00	-1	28,204	0.00%
2020/10/21	28	46.50	35	46.90	46.35	-7	28,313	-0.02%
2020/10/20	16	46.23	10	46.79	46.25	6	28,481	0.02%
2020/10/19	281	45.71	23	46.47	46.80	258	28,705	0.90%	大買/鉅額交易
2020/10/15	118	45.48	118	45.24	45.10	0	29,164	0.00%	大買/大賣/
2020/10/14	102	45.47	100	45.10	45.05	2	29,634	0.01%	大買/
2020/10/13	7	45.11	7	45.24	45.70	0	29,856	0.00%
2020/10/12	7	46.14	2	45.80	45.30	5	30,054	0.02%
2020/10/08	3	46.40	14	46.39	46.30	-11	30,053	-0.04%
2020/10/07	1	44.50	1	44.90	44.90	0	29,831	0.00%
2020/10/06	14	44.44	14	43.62	45.00	0	29,996	0.00%
2020/10/05	4	42.08	4	42.61	42.90	0	29,823	0.00%
2020/09/30	4	40.63	0	0.00	40.75	4	29,671	0.01%
2020/09/29	4	41.55	5	42.06	41.55	-1	29,783	0.00%
2020/09/28	1	41.75	0	0.00	41.85	1	30,098	0.00%
2020/09/24	0	0.00	2	43.15	43.05	-2	30,492	-0.01%
2020/09/23	34	46.10	14	45.90	45.00	20	30,640	0.07%
2020/09/22	37	45.88	55	46.30	45.70	-18	30,888	-0.06%
2020/09/21	2	47.25	3	47.02	47.25	-1	31,357	0.00%
2020/09/18	5	46.95	5	47.00	46.95	0	31,337	0.00%
2020/09/17	2	47.00	2	46.95	47.00	0	31,523	0.00%
2020/09/16	10	47.21	9	47.68	47.05	1	31,661	0.00%
2020/09/15	5	47.44	8	47.26	47.50	-3	31,599	-0.01%
2020/09/14	10	46.77	9	47.79	46.60	1	31,791	0.00%
2020/09/11	2	46.90	1	46.70	47.30	1	32,083	0.00%
2020/09/10	15	47.06	13	46.77	46.25	2	32,395	0.01%
2020/09/09	1	44.60	1	44.75	45.15	0	31,771	0.00%
2020/09/08	2	44.10	1	44.70	44.05	1	31,868	0.00%
2020/09/07	9	44.78	5	45.18	44.40	4	32,136	0.01%
2020/09/04	0	0.00	2	45.15	44.80	-2	32,370	-0.01%
2020/09/03	2	44.40	135	44.91	44.40	-133	32,591	-0.41%	大賣/鉅額交易
2020/09/02	2	45.00	2	45.20	45.00	0	32,629	0.00%
2020/09/01	3	45.27	3	43.87	45.40	0	32,858	0.00%
2020/08/31	2	44.28	452	43.77	43.65	-450	32,742	-1.37%	大賣/鉅額交易
2020/08/27	1	43.70	3	44.48	43.80	-2	33,321	-0.01%
2020/08/26	1	44.40	0	0.00	44.35	1	33,705	0.00%
2020/08/25	2	45.05	3	45.38	45.05	-1	33,837	0.00%
2020/08/24	247	44.93	17	44.47	45.45	230	33,911	0.68%	大買/鉅額交易
2020/08/21	49	45.19	245	45.20	45.15	-196	34,534	-0.57%	大賣/鉅額交易
2020/08/20	102	43.52	132	44.27	44.05	-30	34,238	-0.09%	大買/大賣/
2020/08/18	2	49.15	2	50.03	49.15	0	33,793	0.00%
2020/08/17	0	0.00	3	50.50	50.20	-3	33,918	-0.01%
2020/08/14	153	50.26	150	50.54	50.50	3	34,313	0.01%	大買/大賣/
2020/08/13	122	52.80	120	50.15	49.25	2	34,217	0.01%	大買/大賣/
2020/08/12	226	53.50	222	53.25	53.10	4	33,525	0.01%	大買/大賣/
2020/08/11	43	52.14	40	51.90	52.50	3	33,359	0.01%
2020/08/10	154	52.42	150	52.17	51.00	4	33,122	0.01%	大買/大賣/
2020/08/07	2	53.90	1	53.70	52.80	1	32,895	0.00%
2020/08/06	7	53.57	19	53.20	53.40	-12	32,555	-0.04%
2020/08/05	9	52.27	39	51.04	52.50	-30	32,338	-0.09%
2020/08/04	0	0.00	6	49.33	49.55	-6	31,486	-0.02%
2020/08/03	0	0.00	2	48.45	48.50	-2	31,569	-0.01%
2020/07/31	2	48.18	2	48.55	48.50	0	32,031	0.00%
2020/07/30	3	48.50	14	48.89	49.25	-11	32,010	-0.03%
2020/07/28	11	46.98	0	0.00	46.90	11	32,192	0.03%
2020/07/27	2	48.18	1	47.60	47.55	1	32,879	0.00%
2020/07/24	18	48.82	3	49.07	48.40	15	33,427	0.04%
2020/07/23	6	50.12	5	50.22	50.30	1	33,217	0.00%
2020/07/22	5	49.53	25	49.81	49.45	-20	33,065	-0.06%
2020/07/21	7	49.52	12	49.81	49.00	-5	33,126	-0.02%
2020/07/20	0	0.00	6	47.23	48.40	-6	32,756	-0.02%
2020/07/17	2	46.35	0	0.00	45.85	2	32,592	0.01%
2020/07/16	1	45.50	1	46.00	45.45	0	33,170	0.00%
2020/07/15	12	44.76	1	45.85	44.55	11	33,437	0.03%
2020/07/14	12	45.50	2	45.53	45.50	10	33,917	0.03%
2020/07/13	0	0.00	2	45.13	45.40	-2	33,967	-0.01%
2020/07/10	10	45.80	5	45.40	45.15	5	34,161	0.01%
2020/07/09	1	48.85	0	0.00	49.00	1	34,187	0.00%
2020/07/07	11	49.85	2	49.70	49.35	9	34,128	0.03%
2020/07/06	15	49.88	0	0.00	50.00	15	34,344	0.04%
2020/07/03	3	48.50	11	48.68	48.50	-8	34,444	-0.02%
2020/07/02	5	47.75	0	0.00	48.00	5	34,802	0.01%
2020/07/01	8	47.50	0	0.00	47.20	8	34,772	0.02%
2020/06/30	15	47.73	2	48.15	47.70	13	34,841	0.04%
2020/06/24	5	46.45	18	46.10	47.10	-13	34,962	-0.04%
2020/06/23	5	46.15	7	46.26	46.00	-2	35,446	-0.01%
2020/06/22	0	0.00	1	47.10	46.60	-1	36,010	0.00%
2020/06/19	84	47.68	0	0.00	47.45	84	36,293	0.23%
2020/06/18	2	47.40	9	46.77	47.85	-7	36,159	-0.02%
2020/06/17	85	46.14	8	46.25	46.05	77	35,660	0.22%
2020/06/16	0	0.00	1	44.60	44.80	-1	35,667	0.00%
2020/06/15	7	44.79	1	43.90	43.70	6	35,849	0.02%
2020/06/12	0	0.00	2	44.33	45.00	-2	36,083	-0.01%
2020/06/11	0	0.00	5	46.16	44.50	-5	36,124	-0.01%
2020/06/10	7	46.11	3	46.18	46.00	4	36,030	0.01%
2020/06/09	6	45.24	2	45.50	45.60	4	36,039	0.01%
2020/06/08	2	45.40	16	45.07	45.25	-14	36,199	-0.04%
2020/06/05	1	44.40	0	0.00	44.25	1	36,074	0.00%
2020/06/04	3	44.93	6	44.83	44.60	-3	36,091	-0.01%
2020/06/03	10	44.05	0	0.00	44.05	10	35,916	0.03%
2020/06/02	93	43.43	100	43.37	43.20	-7	35,702	-0.02%
2020/05/29	10	42.10	5	42.05	42.00	5	35,022	0.01%
2020/05/28	1	42.80	26	42.67	42.10	-25	34,916	-0.07%
2020/05/26	159	40.36	159	40.18	40.15	0	34,051	0.00%	大買/大賣/
2020/05/25	0	0.00	1	39.25	40.15	-1	33,907	0.00%
2020/05/22	21	39.90	0	0.00	39.60	21	33,612	0.06%
2020/05/21	1	41.00	11	40.93	41.30	-10	33,201	-0.03%
2020/05/20	0	0.00	2	38.68	39.15	-2	32,618	-0.01%
2020/05/19	3	39.52	30	39.35	39.30	-27	32,530	-0.08%
2020/05/18	23	39.27	846	38.68	38.85	-823	31,990	-2.57%	大賣/鉅額交易
2020/05/15	11	41.98	1	42.85	42.00	10	31,299	0.03%
2020/05/14	11	43.98	1	41.75	41.95	10	30,723	0.03%
2020/05/13	8	43.82	5	43.85	44.10	3	30,202	0.01%
2020/05/12	51	43.87	2	43.20	44.25	49	30,079	0.16%
2020/05/11	12	43.10	14	43.38	43.00	-2	29,914	-0.01%
2020/05/08	12	41.71	4	41.81	41.55	8	29,380	0.03%
2020/05/07	147	40.72	147	40.97	41.00	0	29,258	0.00%	大買/大賣/
2020/05/06	2	39.45	5	39.26	39.25	-3	28,739	-0.01%
2020/05/05	132	39.51	215	39.45	39.10	-83	28,655	-0.29%	大買/大賣/
2020/05/04	110	39.78	42	39.42	39.50	68	28,432	0.24%	大買/
2020/04/30	17	39.71	98	39.45	39.95	-81	28,255	-0.29%
2020/04/29	72	37.72	74	37.73	37.55	-2	27,612	-0.01%
2020/04/28	3	36.43	0	0.00	36.45	3	27,050	0.01%
2020/04/27	78	36.30	1	36.65	36.65	77	26,985	0.29%
2020/04/24	27	35.12	26	35.11	35.45	1	26,688	0.00%
2020/04/22	4	35.01	4	35.64	35.70	0	25,993	0.00%
2020/04/21	743	36.39	2	36.73	35.70	741	25,836	2.87%	大買/鉅額交易
2020/04/20	15	36.68	124	36.66	36.75	-109	25,133	-0.43%	大賣/鉅額交易
2020/04/17	37	36.18	51	36.01	35.40	-14	24,815	-0.06%
2020/04/16	265	34.89	232	34.80	34.70	33	24,354	0.14%	大買/大賣/
2020/04/15	56	35.55	27	35.09	34.50	29	24,732	0.12%
2020/04/14	3	34.87	2	35.38	34.90	1	24,488	0.00%
2020/04/13	10	33.65	0	0.00	33.60	10	24,494	0.04%
2020/04/10	42	34.29	1	34.20	34.20	41	24,821	0.17%
2020/04/09	33	35.98	2	34.05	34.00	31	25,514	0.12%
2020/04/08	1	35.40	2	35.15	35.20	-1	25,418	0.00%
2020/04/07	1	35.00	3	34.08	34.70	-2	24,919	-0.01%
2020/04/06	1	32.25	12	32.25	32.65	-11	24,255	-0.05%
2020/04/01	4	31.75	0	0.00	31.75	4	23,929	0.02%
2020/03/31	10	31.80	2	31.40	31.25	8	23,832	0.03%
2020/03/27	2	32.80	4	30.80	30.80	-2	23,145	-0.01%
2020/03/26	2	29.55	2	30.05	31.30	0	22,533	0.00%
2020/03/25	0	0.00	56	28.78	29.40	-56	21,867	-0.26%
2020/03/24	65	26.21	10	26.80	26.75	55	21,608	0.25%
2020/03/23	2	24.05	3	25.00	24.50	-1	21,739	0.00%
2020/03/20	8	25.76	0	0.00	25.85	8	21,736	0.04%
2020/03/19	31	23.52	3	23.50	23.50	28	21,555	0.13%
2020/03/18	20	27.69	15	27.50	26.10	5	21,752	0.02%
2020/03/17	3	28.40	0	0.00	27.70	3	21,544	0.01%
2020/03/16	0	0.00	13	31.35	29.70	-13	21,262	-0.06%
2020/03/13	1	31.30	7	31.80	32.05	-6	21,042	-0.03%
2020/03/12	143	36.35	41	35.36	34.75	102	20,873	0.49%	大買/鉅額交易
2020/03/11	2	39.50	0	0.00	38.50	2	20,670	0.01%
2020/03/10	13	38.75	1	38.20	38.75	12	20,469	0.06%
2020/03/09	3	39.60	34	40.85	38.90	-31	20,550	-0.15%
2020/03/06	35	40.63	2	40.85	41.15	33	20,496	0.16%
2020/03/05	3	40.60	10	40.58	40.60	-7	20,648	-0.03%
2020/03/04	2	38.95	0	0.00	39.40	2	20,493	0.01%
2020/03/03	0	0.00	1	40.65	39.70	-1	20,513	0.00%
2020/03/02	9	38.66	3	39.32	39.00	6	20,483	0.03%
2020/02/27	4	39.83	0	0.00	39.00	4	20,539	0.02%
2020/02/26	0	0.00	1	41.90	41.35	-1	20,352	0.00%
2020/02/25	0	0.00	1	43.40	43.45	-1	20,386	0.00%
2020/02/21	1	44.10	1	43.75	43.75	0	20,871	0.00%
2020/02/20	1	43.75	0	0.00	44.05	1	21,172	0.00%
2020/02/19	0	0.00	7	43.47	42.85	-7	21,259	-0.03%
2020/02/17	0	0.00	30	43.15	43.25	-30	22,448	-0.13%
2020/02/14	1	43.05	149	43.49	43.10	-148	23,240	-0.64%	大賣/鉅額交易
2020/02/13	34	44.45	3	43.80	43.20	31	24,558	0.13%
2020/02/12	2	44.50	0	0.00	44.60	2	25,914	0.01%
2020/02/10	12	39.74	11	39.66	39.75	1	25,801	0.00%
2020/02/06	25	42.30	25	42.30	42.25	0	26,299	0.00%
2020/02/05	100	40.98	100	40.93	41.20	0	26,896	0.00%
2020/02/03	0	0.00	22	39.09	40.00	-22	27,672	-0.08%
2020/01/31	83	40.89	177	41.01	40.90	-94	28,052	-0.34%	大賣/
2020/01/16	30	46.50	31	45.56	45.55	-1	28,846	0.00%
2020/01/15	47	46.77	48	46.79	46.30	-1	28,983	0.00%
2020/01/14	30	46.78	40	46.78	46.80	-10	29,176	-0.03%
2020/01/13	1	46.50	0	0.00	46.35	1	29,078	0.00%
2020/01/10	121	45.50	120	45.65	45.65	1	29,337	0.00%	大買/大賣/
2020/01/09	562	45.30	92	45.20	45.20	470	29,326	1.60%	大買/鉅額交易
2020/01/08	80	43.36	81	43.39	43.40	-1	29,063	0.00%
2020/01/07	91	42.84	94	43.18	43.20	-3	29,218	-0.01%
2020/01/06	63	41.97	63	41.61	41.65	0	29,767	0.00%
2020/01/03	74	45.69	1,253	46.02	43.85	-1,179	29,727	-3.97%	大賣/鉅額交易
2020/01/02	1,221	47.04	121	46.99	47.00	1,100	29,685	3.71%	大買/大賣/鉅額交易
2019/12/31	0	0.00	648	45.11	45.10	-648	29,739	-2.18%	大賣/鉅額交易
2019/12/30	1	45.00	1,199	44.98	44.90	-1,198	30,178	-3.97%	大賣/鉅額交易
2019/12/27	300	45.35	0	0.00	45.40	300	30,544	0.98%	大買/鉅額交易
2019/12/26	100	45.15	172	45.04	45.15	-72	31,259	-0.23%	大賣/
2019/12/25	300	46.75	0	0.00	46.40	300	31,405	0.96%	大買/鉅額交易
2019/12/20	2	46.40	12	46.74	46.80	-10	32,123	-0.03%
2019/12/19	34	46.44	33	46.20	45.90	1	32,661	0.00%
2019/12/18	629	46.11	114	46.40	46.00	515	33,134	1.55%	大買/大賣/鉅額交易
2019/12/16	140	47.01	143	47.46	47.90	-3	33,259	-0.01%	大買/大賣/
2019/12/13	2	45.95	1	49.00	45.80	1	33,304	0.00%
2019/12/12	33	48.25	32	48.70	48.75	1	33,254	0.00%
2019/12/10	1	47.65	1	48.20	48.30	0	33,920	0.00%
2019/12/09	1	48.35	2	48.55	47.75	-1	34,326	0.00%
2019/12/06	1	47.45	2	47.65	47.45	-1	34,645	0.00%
2019/12/05	31	47.99	35	47.95	47.95	-4	35,780	-0.01%
2019/12/04	5	47.36	2	46.90	46.90	3	37,666	0.01%
2019/12/03	1	49.00	1	48.90	48.45	0	39,329	0.00%
2019/12/02	2	47.90	8	48.11	49.90	-6	39,620	-0.02%
2019/11/29	13	48.95	13	49.00	48.95	0	39,645	0.00%
2019/11/28	1	49.50	1	49.40	49.40	0	39,863	0.00%
2019/11/27	1	50.30	0	0.00	50.00	1	41,176	0.00%
2019/11/26	28	50.19	7	50.61	50.50	21	41,983	0.05%
2019/11/25	3	49.80	3	50.30	49.60	0	42,057	0.00%
2019/11/22	7	49.50	2	50.25	49.50	5	42,338	0.01%
2019/11/21	122	49.70	126	49.89	49.50	-4	42,736	-0.01%	大買/大賣/
2019/11/20	120	50.60	122	50.20	50.60	-2	43,309	0.00%	大買/大賣/
2019/11/19	81	50.60	88	50.63	50.60	-7	45,154	-0.02%
2019/11/18	64	51.20	62	51.05	51.20	2	45,711	0.00%
2019/11/15	161	51.05	159	51.93	51.00	2	45,973	0.00%	大買/大賣/
2019/11/14	762	51.86	67	50.34	52.20	695	46,146	1.51%	大買/鉅額交易
2019/11/13	257	49.99	271	50.15	50.90	-14	46,986	-0.03%	大買/大賣/
2019/11/12	300	48.54	110	49.23	50.10	190	47,221	0.40%	大買/大賣/鉅額交易
2019/11/11	163	46.83	190	47.49	47.05	-27	46,232	-0.06%	大買/大賣/
2019/11/08	13	44.53	5	44.44	44.70	8	44,678	0.02%
2019/11/06	14	44.01	0	0.00	43.90	14	44,263	0.03%
2019/11/05	3	44.83	2	45.10	45.45	1	43,928	0.00%
2019/11/04	3	44.70	3	45.00	45.00	0	43,667	0.00%
2019/11/01	1	42.75	1	43.20	43.00	0	43,027	0.00%
2019/10/31	53	42.77	73	42.66	42.75	-20	42,830	-0.05%
2019/10/30	2	41.35	3	41.13	41.80	-1	42,219	0.00%
2019/10/28	1	41.95	0	0.00	41.80	1	41,663	0.00%
2019/10/25	2	40.40	10	40.43	40.75	-8	41,324	-0.02%
2019/10/24	1	41.10	123	41.36	41.50	-122	41,037	-0.30%	大賣/鉅額交易
2019/10/23	0	0.00	2	41.50	41.85	-2	41,300	0.00%
2019/10/22	9	41.82	0	0.00	40.95	9	42,375	0.02%
2019/10/21	3	41.05	2	41.05	41.30	1	43,052	0.00%
2019/10/18	2	41.25	5	41.18	41.30	-3	43,326	-0.01%
2019/10/17	3	40.80	0	0.00	40.85	3	43,947	0.01%
2019/10/16	3	40.90	12	40.87	41.30	-9	44,070	-0.02%
2019/10/15	6	41.08	11	40.88	40.75	-5	43,931	-0.01%
2019/10/14	328	41.21	25	41.07	41.20	303	44,038	0.69%	大買/鉅額交易
2019/10/09	11	39.03	740	38.91	38.60	-729	43,419	-1.68%	大賣/鉅額交易
2019/10/08	28	38.75	41	38.82	38.95	-13	43,382	-0.03%
2019/10/07	9	38.47	11	38.53	38.15	-2	42,489	0.00%
2019/10/04	4	37.73	3	37.82	37.90	1	41,966	0.00%
2019/10/03	52	37.17	57	37.27	37.70	-5	41,536	-0.01%
2019/10/02	8	36.44	4	36.76	37.80	4	41,033	0.01%
2019/10/01	12	35.17	1	35.45	35.90	11	40,230	0.03%
2019/09/27	2	34.65	2	35.20	34.75	0	39,831	0.00%
2019/09/26	2	35.63	22	35.29	35.60	-20	39,393	-0.05%
2019/09/25	3	35.77	16	35.96	36.10	-13	39,158	-0.03%
2019/09/24	30	36.36	26	36.93	35.80	4	39,255	0.01%
2019/09/23	3	37.68	3	37.58	37.50	0	38,966	0.00%
2019/09/20	82	37.22	82	37.13	36.85	0	38,463	0.00%
2019/09/19	15	36.73	14	37.11	36.95	1	37,999	0.00%
2019/09/18	3	36.43	3	36.48	36.50	0	37,726	0.00%
2019/09/17	421	36.77	20	37.00	36.70	401	37,174	1.08%	大買/鉅額交易
2019/09/16	43	36.30	44	36.59	36.25	-1	37,095	0.00%
2019/09/12	6	36.20	41	36.07	35.85	-35	36,562	-0.10%
2019/09/11	610	35.35	90	35.73	35.55	520	36,167	1.44%	大買/鉅額交易
2019/09/10	24	35.50	24	35.40	35.70	0	35,595	0.00%
2019/09/09	78	36.24	62	36.25	35.55	16	35,065	0.05%
2019/09/06	124	37.32	123	37.43	37.00	1	34,262	0.00%	大買/大賣/
2019/09/05	234	35.37	79	35.55	36.60	155	32,356	0.48%	大買/鉅額交易
2019/09/04	42	33.14	12	32.93	33.30	30	30,454	0.10%
2019/09/03	1	32.70	0	0.00	32.10	1	30,089	0.00%
2019/09/02	1	32.05	0	0.00	32.50	1	29,806	0.00%
2019/08/30	8	32.58	10	32.94	32.10	-2	29,435	-0.01%
2019/08/29	16	31.48	12	31.68	32.15	4	28,021	0.01%
2019/08/28	5	31.20	19	31.08	30.65	-14	27,048	-0.05%
2019/08/27	6	31.30	0	0.00	30.80	6	26,720	0.02%
2019/08/26	29	31.45	23	31.48	30.95	6	26,329	0.02%
2019/08/23	5	32.65	3	32.25	32.40	2	25,684	0.01%
2019/08/22	168	32.52	575.8	31.54	32.80	-407.8	24,986	-1.63%	大買/大賣/鉅額交易
2019/08/21	902	30.05	11	29.90	30.60	891	22,932	3.89%	大買/鉅額交易
2019/08/20	10.1	29.73	5	29.40	29.10	5.1	22,112	0.02%
2019/08/19	1,271	29.96	1	30.00	29.60	1,270	21,683	5.86%	大買/鉅額交易
2019/08/16	501	29.55	81	29.32	29.50	420	21,065	1.99%	大買/鉅額交易
2019/08/15	2	28.63	5	28.46	28.60	-3	19,576	-0.02%
2019/08/14	20	27.40	22	27.82	27.50	-2	18,507	-0.01%
2019/08/13	2	26.35	0	0.00	26.65	2	18,053	0.01%
2019/08/12	0.1	26.75	1	26.70	26.75	-0.9	18,163	-0.01%
2019/08/07	5	26.50	2	26.45	26.25	3	18,360	0.02%
2019/08/06	1	26.15	1	25.10	26.25	0	18,355	0.00%
2019/08/05	35	25.51	278	25.65	25.50	-243	18,274	-1.33%	大賣/鉅額交易
2019/08/02	1	25.50	5	25.70	26.00	-4	18,250	-0.02%
2019/08/01	6	26.50	0	0.00	26.40	6	18,095	0.03%
2019/07/31	8	26.48	2	26.90	27.00	6	17,994	0.03%
2019/07/30	5	26.00	0	0.00	26.20	5	17,759	0.03%
2019/07/29	0	0.00	1	26.70	26.50	-1	17,817	-0.01%
2019/07/26	63	26.64	871	26.49	26.75	-808	17,716	-4.56%	大賣/鉅額交易
2019/07/25	104	26.87	104	27.05	27.05	0	17,541	0.00%	大買/大賣/
2019/07/24	116	26.61	120	26.61	26.35	-4	17,125	-0.02%	大買/大賣/
2019/07/23	114	28.71	100	28.40	28.20	14	16,007	0.09%	大買/
2019/07/22	62	28.99	64	28.87	29.00	-2	14,988	-0.01%
2019/07/19	32	29.66	5	29.46	29.25	27	14,758	0.18%
2019/07/18	0	0.00	6	28.70	29.05	-6	14,620	-0.04%
2019/07/17	1	28.50	10	28.50	28.70	-9	14,531	-0.06%
2019/07/16	50	28.50	58	28.55	28.60	-8	14,662	-0.05%
2019/07/15	50	27.52	50	27.72	28.20	0	14,314	0.00%
2019/07/12	0	0.00	2	26.95	27.10	-2	14,129	-0.01%
2019/07/11	6	25.92	0	0.00	25.95	6	14,174	0.04%
2019/07/04	5	26.80	0	0.00	26.90	5	16,726	0.03%
2019/07/01	109	26.59	103	26.50	26.60	6	18,100	0.03%	大買/大賣/
2019/06/28	6	26.23	16	26.30	26.05	-10	18,963	-0.05%
2019/06/27	16	25.81	0	0.00	26.00	16	20,197	0.08%
2019/06/21	0	0.00	1	26.30	25.95	-1	20,896	0.00%
2019/06/17	30	24.80	7	25.14	24.95	23	20,649	0.11%
2019/06/14	9	25.22	2	25.00	25.00	7	20,766	0.03%
2019/06/13	1	25.20	10	25.10	25.35	-9	20,360	-0.04%
2019/06/12	0	0.00	29	25.06	25.20	-29	20,296	-0.14%
2019/06/11	10	24.90	11	24.81	24.90	-1	20,305	0.00%
2019/06/05	20	23.50	20	23.88	23.45	0	20,117	0.00%
2019/06/04	0	0.00	10	23.55	23.50	-10	20,139	-0.05%
2019/06/03	10	23.25	0	0.00	23.35	10	20,228	0.05%
2019/05/30	0	0.00	20	22.50	22.80	-20	20,363	-0.10%
2019/05/29	20	22.20	0	0.00	22.05	20	20,338	0.10%
2019/05/27	1	22.85	1	22.80	23.15	0	20,272	0.00%
2019/05/24	3.1	23.38	1	23.25	23.00	2.1	20,291	0.01%
2019/05/17	0	0.00	3	24.13	23.75	-3	21,337	-0.01%
2019/05/16	3	23.65	20	24.58	23.65	-17	21,310	-0.08%
2019/05/14	0	0.00	21	23.09	23.50	-21	21,291	-0.10%
2019/05/13	15	23.26	27	23.14	23.10	-12	21,387	-0.06%
2019/05/09	11	25.03	0	0.00	24.35	11	21,316	0.05%
2019/05/08	10	24.65	1	25.00	25.00	9	21,224	0.04%
2019/05/07	10	24.95	0	0.00	24.80	10	21,241	0.05%
2019/05/06	22	24.57	20	24.50	24.50	2	21,236	0.01%
2019/05/02	10	25.65	7	25.70	25.70	3	20,975	0.01%
2019/04/29	2	25.90	2	25.50	25.90	0	20,870	0.00%
2019/04/25	3	25.58	5	25.97	26.10	-2	20,614	-0.01%
2019/04/24	109	26.55	91	26.24	25.85	18	20,653	0.09%	大買/
2019/04/22	5	28.35	15	28.01	28.10	-10	19,327	-0.05%
2019/04/19	10	27.40	0	0.00	27.35	10	18,894	0.05%
2019/04/18	1.1	27.65	15	27.63	27.00	-13.9	18,667	-0.07%
2019/04/17	2	27.55	24	27.67	27.50	-22	18,384	-0.12%
2019/04/16	132	28.42	135	28.06	28.05	-3	17,818	-0.02%	大買/大賣/
2019/04/15	3	27.50	3	27.40	27.35	0	17,098	0.00%
2019/04/12	122	27.86	137	27.62	27.55	-15	16,723	-0.09%	大買/大賣/
2019/04/11	82	27.01	60	26.50	26.80	22	15,825	0.14%
2019/04/10	10	27.00	3	26.40	26.90	7	15,437	0.05%
2019/04/09	7	26.69	7	26.57	26.45	0	15,118	0.00%
2019/04/08	1	27.35	3	27.22	27.05	-2	14,820	-0.01%
2019/04/03	68	26.64	68	26.33	26.60	0	14,225	0.00%
2019/04/02	320	26.23	348	26.36	26.40	-28	13,501	-0.21%	大買/大賣/
2019/04/01	204	25.32	211	24.93	25.30	-7	12,231	-0.06%	大買/大賣/
2019/03/29	13	23.64	0	0.00	23.70	13	10,574	0.12%
2019/03/28	1	22.45	9	22.55	22.70	-8	10,037	-0.08%
2019/03/27	2	22.60	6	21.75	22.70	-4	10,028	-0.04%
2019/03/26	12	22.06	1	21.70	21.70	11	10,195	0.11%
2019/03/21	2	22.63	1	22.60	22.60	1	10,207	0.01%
2019/03/20	2	22.50	0	0.00	22.35	2	10,283	0.02%
2019/03/18	0	0.00	1	22.20	22.15	-1	10,457	-0.01%
2019/03/12	10	22.50	10	22.40	22.40	0	10,932	0.00%
2019/03/11	2	22.00	5	22.05	22.10	-3	11,167	-0.03%
2019/03/08	6	21.70	0	0.00	21.65	6	11,761	0.05%
2019/03/05	0	0.00	16	22.92	22.80	-16	12,248	-0.13%
2019/03/04	5	22.70	7	22.81	22.95	-2	12,222	-0.02%
2019/02/27	0	0.00	1	22.70	22.70	-1	12,217	-0.01%
2019/02/26	15	23.03	45	22.90	23.05	-30	12,267	-0.24%
2019/02/22	25	22.99	1	22.95	23.00	24	12,358	0.19%
2019/02/21	15	22.70	0	0.00	23.20	15	12,366	0.12%
2019/02/20	10	23.03	30	22.77	22.95	-20	12,650	-0.16%
2019/02/19	37	22.27	9	22.97	23.05	28	12,561	0.22%
2019/02/18	5	21.60	10	21.90	21.90	-5	11,968	-0.04%
2019/02/14	10	21.70	3	21.70	21.50	7	12,021	0.06%
2019/02/13	6	21.69	14	21.66	21.70	-8	11,962	-0.07%
2019/02/12	13	21.32	0	0.00	21.60	13	12,446	0.10%
2019/02/11	5	21.05	0	0.00	21.20	5	12,566	0.04%
2019/01/28	0	0.00	3	21.00	20.85	-3	13,415	-0.02%
2019/01/25	1	20.75	2	20.78	20.70	-1	13,626	-0.01%
2019/01/24	0	0.00	2	20.50	20.50	-2	13,733	-0.01%
2019/01/22	1	20.20	0	0.00	20.20	1	14,072	0.01%
2019/01/21	11	20.79	24	20.78	20.70	-13	14,161	-0.09%
2019/01/18	1	20.25	11	20.55	20.60	-10	14,266	-0.07%
2019/01/17	5	20.85	5	20.46	20.30	0	14,486	0.00%
2019/01/16	0	0.00	1	20.50	20.60	-1	14,495	-0.01%
2019/01/15	0	0.00	2	20.10	20.20	-2	14,360	-0.01%
2019/01/10	10	20.10	0	0.00	20.05	10	15,020	0.07%
2019/01/08	4	20.05	4	20.05	20.05	0	15,487	0.00%
2019/01/07	0	0.00	3	19.90	19.90	-3	15,621	-0.02%
2019/01/04	3	19.13	0	0.00	19.20	3	15,783	0.02%
2019/01/02	0	0.00	1	20.00	19.85	-1	16,019	-0.01%
2018/12/28	0	0.00	2	20.05	19.80	-2	16,284	-0.01%
2018/12/25	0	0.00	3	20.20	20.15	-3	17,065	-0.02%
2018/12/24	2	20.70	0	0.00	20.55	2	17,093	0.01%
2018/12/21	0	0.00	2	20.45	20.95	-2	17,410	-0.01%
2018/12/20	5	20.68	0	0.00	20.60	5	17,722	0.03%
2018/12/19	200	21.66	200	21.30	21.30	0	17,714	0.00%	大買/大賣/
2018/12/17	4	21.40	0	0.00	21.05	4	17,765	0.02%
2018/12/11	5	21.37	1	21.60	21.10	4	17,662	0.02%
2018/12/10	1	20.60	2	20.75	20.65	-1	17,651	-0.01%
2018/12/06	7	21.61	3	20.30	20.35	4	17,640	0.02%
2018/12/05	4	21.91	0	0.00	21.80	4	17,458	0.02%
2018/12/04	2	22.30	4	22.53	22.40	-2	17,852	-0.01%
2018/12/03	0	0.00	59	21.82	22.30	-59	17,951	-0.33%
2018/11/30	3	20.25	115	20.55	20.40	-112	17,427	-0.64%	大賣/鉅額交易
2018/11/29	5	20.80	2	20.15	20.00	3	17,294	0.02%
2018/11/28	0	0.00	8	20.08	20.35	-8	17,213	-0.05%
2018/11/27	0	0.00	1	19.80	19.85	-1	17,126	-0.01%
2018/11/26	2	19.45	0	0.00	19.20	2	17,119	0.01%
2018/11/23	1	19.00	0	0.00	19.05	1	17,118	0.01%
2018/11/22	7	19.93	10	19.90	19.45	-3	17,050	-0.02%
2018/11/21	10	19.40	0	0.00	19.55	10	16,899	0.06%
2018/11/20	10	19.65	10	19.65	19.65	0	16,952	0.00%
2018/11/19	0	0.00	3	20.40	20.10	-3	17,034	-0.02%
2018/11/16	30	19.63	0	0.00	19.20	30	16,955	0.18%
2018/11/13	10	18.50	0	0.00	18.70	10	17,107	0.06%
2018/11/12	1	18.60	1	18.10	18.60	0	17,024	0.00%
2018/11/09	51	18.05	0	0.00	18.30	51	16,951	0.30%
2018/11/08	51	19.40	0	0.00	19.00	51	16,502	0.31%
2018/11/07	1	18.95	2	19.25	18.85	-1	16,287	-0.01%
2018/11/06	2	18.90	1	18.75	18.75	1	16,284	0.01%
2018/11/05	16	20.48	13	19.90	19.90	3	15,950	0.02%
2018/11/02	0	0.00	3	20.90	21.30	-3	15,614	-0.02%
2018/10/29	0	0.00	1	18.75	18.95	-1	16,107	-0.01%
2018/10/26	0	0.00	2	18.80	18.35	-2	16,437	-0.01%
2018/10/25	5	18.36	1	18.35	18.25	4	16,927	0.02%
2018/10/24	2	19.98	5	19.77	19.75	-3	16,924	-0.02%
2018/10/23	1	20.50	0	0.00	20.10	1	16,963	0.01%
2018/10/22	2	20.55	1	20.70	20.80	1	17,118	0.01%
2018/10/19	2	20.45	0	0.00	20.45	2	17,055	0.01%
2018/10/18	0	0.00	2	21.00	20.95	-2	17,019	-0.01%
2018/10/17	251	21.35	251	21.48	20.35	0	16,837	0.00%	大買/大賣/
2018/10/16	5	21.27	1	21.35	21.20	4	16,856	0.02%
2018/10/15	6	20.76	5	20.82	20.75	1	16,972	0.01%
2018/10/12	4	19.38	0	0.00	20.10	4	16,971	0.02%
2018/10/11	0	0.00	1	19.35	19.35	-1	17,020	-0.01%
2018/10/09	12	21.94	8	21.88	21.50	4	17,107	0.02%
2018/10/08	2	21.68	4	21.68	21.65	-2	17,213	-0.01%
2018/10/05	22	21.42	1	21.25	21.40	21	17,064	0.12%
2018/09/28	5	24.60	5	24.10	24.10	0	16,892	0.00%
2018/09/27	2	25.10	3	24.87	24.65	-1	16,787	-0.01%
2018/09/25	5	24.76	12	24.83	24.70	-7	16,640	-0.04%
2018/09/21	0	0.00	1	24.20	24.10	-1	16,420	-0.01%
2018/09/20	2	23.25	0	0.00	23.25	2	16,399	0.01%
2018/09/19	61.1	23.86	0	0.00	23.65	61.1	16,559	0.37%
2018/09/14	2	24.60	0	0.00	24.60	2	16,705	0.01%
2018/09/13	0	0.00	1	23.45	23.55	-1	16,891	-0.01%
2018/09/11	0	0.00	6	24.00	23.85	-6	17,449	-0.03%
2018/09/10	4	23.38	0	0.00	23.30	4	18,032	0.02%
2018/09/07	3	26.45	0	0.00	25.85	3	19,104	0.02%
2018/09/06	2	28.00	0	0.00	28.00	2	21,158	0.01%
2018/09/05	0	0.00	10	28.00	27.85	-10	22,206	-0.05%
2018/09/04	3	27.88	2	27.85	27.90	1	22,719	0.00%
2018/09/03	3	28.77	2	28.80	28.55	1	22,715	0.00%
2018/08/31	10	28.95	11	29.38	29.40	-1	22,722	0.00%
2018/08/30	21	29.24	18	29.10	29.10	3	22,854	0.01%
2018/08/29	3	29.00	3	29.05	29.10	0	22,947	0.00%
2018/08/28	23.1	29.43	22	28.92	28.90	1.1	23,098	0.00%
2018/08/27	13	28.76	10	29.25	29.25	3	23,249	0.01%
2018/08/24	0	0.00	15	28.50	28.80	-15	23,183	-0.06%
2018/08/23	5	29.14	9	28.79	28.95	-4	23,073	-0.02%
2018/08/22	47	27.59	17	27.65	27.60	30	22,828	0.13%
2018/08/21	22	27.13	23	27.19	27.20	-1	22,932	0.00%
2018/08/20	16	28.43	1	27.45	27.40	15	23,086	0.06%
2018/08/17	17	29.45	17	29.00	29.00	0	22,995	0.00%
2018/08/16	10	28.45	16	29.07	29.05	-6	23,348	-0.03%
2018/08/15	35	29.85	31	29.35	29.35	4	23,421	0.02%
2018/08/14	20	29.83	17	30.50	30.50	3	23,514	0.01%
2018/08/13	0	0.00	5	30.06	29.85	-5	23,716	-0.02%
2018/08/10	27	31.47	10	31.15	31.10	17	23,821	0.07%
2018/08/09	10	31.55	10	31.50	31.50	0	23,939	0.00%
2018/08/08	20	32.02	32	31.96	31.90	-12	24,118	-0.05%
2018/08/07	22	32.52	0	0.00	32.00	22	24,418	0.09%
2018/08/03	16	32.19	0	0.00	32.00	16	24,510	0.07%
2018/08/02	2	32.20	11	32.21	32.20	-9	24,651	-0.04%
2018/08/01	12	31.89	13	31.48	32.20	-1	25,327	0.00%
2018/07/31	0	0.00	5	30.85	30.40	-5	25,290	-0.02%
2018/07/30	0	0.00	20	30.62	30.40	-20	25,140	-0.08%
2018/07/27	30	30.51	11	30.91	30.90	19	25,161	0.08%
2018/07/26	0	0.00	1	30.25	30.25	-1	25,300	0.00%
2018/07/25	0	0.00	2	29.95	30.00	-2	25,565	-0.01%
2018/07/24	0	0.00	1	29.25	29.35	-1	25,400	0.00%
2018/07/23	3	28.97	0	0.00	29.05	3	25,313	0.01%
2018/07/20	1	30.40	0	0.00	30.25	1	25,076	0.00%
2018/07/19	2	30.00	2	29.95	29.95	0	24,901	0.00%
2018/07/18	0	0.00	23	29.94	30.10	-23	24,931	-0.09%
2018/07/17	5	29.45	48	29.10	29.10	-43	24,825	-0.17%
2018/07/13	0	0.00	4	31.20	31.00	-4	24,691	-0.02%
2018/07/12	2	31.15	0	0.00	31.00	2	24,774	0.01%
2018/07/10	30	30.50	2	30.45	30.35	28	25,171	0.11%
2018/07/09	59	30.98	11	31.15	31.15	48	26,232	0.18%
2018/07/06	13	30.94	11	30.80	30.80	2	26,899	0.01%
2018/07/05	6	31.55	6	30.81	30.65	0	26,945	0.00%
2018/07/04	1	32.15	5	31.75	31.95	-4	26,993	-0.01%
2018/07/03	0	0.00	3	32.50	32.50	-3	27,117	-0.01%
2018/07/02	6	32.51	0	0.00	32.55	6	26,962	0.02%
2018/06/29	14	32.14	10	32.35	32.35	4	27,093	0.01%
2018/06/28	5	32.50	4	31.65	31.65	1	27,009	0.00%
2018/06/27	10	32.85	15	32.32	32.30	-5	26,950	-0.02%
2018/06/26	15	32.22	9	32.55	32.55	6	26,929	0.02%
2018/06/25	15	33.33	15	33.02	33.00	0	26,886	0.00%
2018/06/22	9	33.64	6	33.24	33.15	3	26,980	0.01%
2018/06/21	14	35.27	9	34.69	34.60	5	26,896	0.02%
2018/06/20	12	34.84	5	35.05	35.60	7	26,861	0.03%
2018/06/19	14	35.73	24	36.56	34.90	-10	26,765	-0.04%
2018/06/15	71	38.41	17	38.33	37.70	54	26,255	0.21%
2018/06/14	63	37.68	65	38.40	38.90	-2	24,915	-0.01%
2018/06/13	17	34.68	21	35.28	35.40	-4	22,937	-0.02%
2018/06/12	62	33.99	0	0.00	33.80	62	22,031	0.28%
2018/06/11	1	32.90	0	0.00	32.75	1	21,673	0.00%
2018/06/08	2	33.43	0	0.00	33.40	2	21,921	0.01%
2018/06/07	5	33.65	5	34.00	33.65	0	22,377	0.00%
2018/06/06	1	34.50	0	0.00	34.55	1	22,251	0.00%
2018/06/05	5.1	34.64	0	0.00	34.15	5.1	22,400	0.02%
2018/06/04	0	0.00	2	34.70	34.90	-2	22,455	-0.01%
2018/05/31	2	33.68	0	0.00	33.60	2	22,802	0.01%
2018/05/28	2	35.40	13	35.06	34.95	-11	23,570	-0.05%
2018/05/25	2	34.10	2	34.25	34.20	0	23,415	0.00%
2018/05/24	6	34.26	5	34.32	34.45	1	23,628	0.00%
2018/05/23	1	33.70	20	33.38	33.15	-19	23,605	-0.08%
2018/05/22	20	33.95	0	0.00	33.40	20	23,453	0.09%
2018/05/21	5	33.25	5	33.60	33.80	0	23,377	0.00%
2018/05/18	5	33.33	3	33.55	32.70	2	23,167	0.01%
2018/05/17	1	33.10	0	0.00	33.30	1	23,090	0.00%
2018/05/16	5	33.10	0	0.00	33.10	5	23,046	0.02%
2018/05/15	10	33.86	110	34.46	33.80	-100	22,957	-0.44%	大賣/
2018/05/14	1	34.40	10	34.35	34.15	-9	23,036	-0.04%
2018/05/11	106	34.85	18	34.44	34.10	88	23,132	0.38%	大買/
2018/05/10	605	34.11	16	34.04	33.80	589	22,666	2.60%	大買/鉅額交易
2018/05/09	117	33.87	30	33.72	33.20	87	22,350	0.39%	大買/
2018/05/08	35	32.68	36	32.67	32.80	-1	21,464	0.00%
2018/05/03	6	31.57	4	31.55	31.75	2	22,074	0.01%
2018/05/02	0	0.00	8	31.28	31.35	-8	21,805	-0.04%
2018/04/26	1	29.00	1	29.10	29.00	0	21,626	0.00%
2018/04/24	7	30.37	8	29.95	30.00	-1	21,592	0.00%
2018/04/23	12	31.73	1	31.75	31.00	11	21,465	0.05%
2018/04/20	4	32.54	0	0.00	32.10	4	21,387	0.02%
2018/04/17	6	31.90	2	31.98	31.45	4	21,209	0.02%
2018/04/16	8	33.06	0	0.00	32.65	8	21,189	0.04%
2018/04/13	17	32.96	22	33.13	33.05	-5	21,166	-0.02%
2018/04/12	5	30.20	5	31.00	31.35	0	20,249	0.00%
2018/04/09	0.1	29.20	0	0.00	29.00	0.1	19,934	0.00%
2018/04/03	5	30.05	0	0.00	30.20	5	19,923	0.03%
2018/04/02	5	30.95	0	0.00	30.45	5	20,214	0.02%
2018/03/30	5	29.50	0	0.00	29.50	5	20,210	0.02%
2018/03/29	0	0.00	1	30.10	30.00	-1	20,387	0.00%
2018/03/28	1	30.30	0	0.00	29.90	1	20,561	0.00%
2018/03/26	3	30.00	0	0.00	30.65	3	20,355	0.01%
2018/03/22	20	31.40	51	32.00	32.00	-31	19,980	-0.16%
2018/03/21	0	0.00	1	31.55	31.55	-1	19,663	-0.01%
2018/03/20	5	30.68	6	30.67	30.60	-1	19,418	-0.01%
2018/03/19	0	0.00	10	31.50	31.10	-10	19,183	-0.05%
2018/03/16	10	32.50	0	0.00	32.15	10	18,762	0.05%
2018/03/15	0	0.00	1	32.70	32.60	-1	18,777	-0.01%
2018/03/14	7	33.39	4	33.23	33.20	3	18,836	0.02%
2018/03/13	16	33.37	5	33.15	32.95	11	18,651	0.06%
2018/03/12	2	32.33	1	32.50	32.25	1	18,307	0.01%
2018/03/09	45	31.95	0	0.00	31.90	45	18,457	0.24%
2018/03/08	2	32.08	1	32.50	32.25	1	18,686	0.01%
2018/03/07	1	32.00	0	0.00	31.85	1	18,602	0.01%
2018/03/06	1	32.80	0	0.00	32.80	1	18,614	0.01%
2018/03/05	4	33.63	0	0.00	33.10	4	18,739	0.02%
2018/03/02	0	0.00	1	34.70	34.70	-1	18,481	-0.01%
2018/03/01	3	34.00	0	0.00	33.85	3	18,503	0.02%
2018/02/27	33	34.73	22	35.35	34.00	11	18,561	0.06%
2018/02/26	28	34.97	53	36.07	34.80	-25	19,253	-0.13%
2018/02/23	123	35.62	73	35.74	35.85	50	19,068	0.26%	大買/
2018/02/21	0	0.00	4	33.85	33.80	-4	19,254	-0.02%
2018/02/09	2	31.88	0	0.00	33.35	2	19,537	0.01%
2018/02/08	2	34.30	1	34.30	34.30	1	19,637	0.01%
2018/02/07	3	35.58	5	35.40	34.95	-2	19,961	-0.01%
2018/02/06	10	35.05	7	34.46	34.65	3	20,642	0.01%
2018/02/05	2	36.98	7	36.95	37.20	-5	20,457	-0.02%
2018/02/01	7	35.91	1	36.40	35.65	6	21,815	0.03%
2018/01/31	2	36.05	0	0.00	36.20	2	22,319	0.01%
2018/01/30	0	0.00	10	37.00	37.15	-10	22,530	-0.04%
2018/01/29	49	36.24	49	36.18	36.45	0	23,005	0.00%
2018/01/26	278	36.32	267	36.49	34.90	11	23,509	0.05%	大買/大賣/
2018/01/23	0	0.00	1	38.90	38.50	-1	23,505	0.00%
2018/01/19	1	38.70	0	0.00	38.75	1	23,547	0.00%
2018/01/12	5	39.40	2	39.50	39.60	3	23,531	0.01%
2018/01/10	4	38.69	0	0.00	38.00	4	23,773	0.02%
2018/01/09	2	39.85	0	0.00	39.65	2	23,536	0.01%
2018/01/08	0	0.00	2	42.03	41.80	-2	23,289	-0.01%
2018/01/05	1	40.65	3	40.85	40.80	-2	22,986	-0.01%
2018/01/04	0	0.00	88	39.94	40.00	-88	22,763	-0.39%
2018/01/03	2	39.10	0	0.00	39.00	2	22,867	0.01%