華通 (2313)-國泰-桃園券商分點個股進出

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－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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	17.1	62.93	20.3	62.90	63.00	-3.2	18,296	-0.02%
2024/11/21	15.1	61.72	11	61.94	61.50	4.1	18,395	0.02%
2024/11/20	11.4	61.57	6	62.12	61.20	5.4	18,367	0.03%
2024/11/19	3	62.23	5	62.32	62.60	-2	18,415	-0.01%
2024/11/18	42.1	62.42	21	62.19	61.90	21.1	18,591	0.11%
2024/11/15	7.2	62.42	19	62.93	62.90	-11.8	18,734	-0.06%
2024/11/14	24.3	61.94	18	62.29	62.10	6.3	19,172	0.03%
2024/11/13	3.4	62.80	12.3	62.99	62.80	-9	19,151	-0.05%
2024/11/12	35.4	63.14	5.1	63.03	62.70	30.3	19,217	0.16%
2024/11/11	51.1	64.91	32.2	64.62	64.70	18.8	19,225	0.10%
2024/11/08	98.4	66.36	38.2	65.59	65.10	60.2	19,144	0.31%
2024/11/07	52.5	66.42	71.5	66.26	67.80	-19	19,007	-0.10%
2024/11/06	10.1	62.76	24	63.04	62.90	-14	18,613	-0.07%
2024/11/05	5.5	62.96	17	62.75	62.60	-11.5	18,950	-0.06%
2024/11/04	4.4	62.15	10	62.20	62.00	-5.7	19,341	-0.03%
2024/11/01	23	61.20	26	62.12	63.10	-3	19,660	-0.02%
2024/10/30	56.6	62.02	17	61.91	61.90	39.6	19,823	0.20%
2024/10/29	30.5	63.47	5.5	63.25	63.20	25	19,922	0.13%
2024/10/28	11	64.55	18	64.70	64.70	-7	20,094	-0.03%
2024/10/25	18.6	64.56	28	64.37	64.40	-9.4	20,129	-0.05%
2024/10/24	45.6	65.11	17	65.31	64.60	28.6	20,262	0.14%
2024/10/23	40.3	66.26	48.3	66.30	66.00	-8	20,214	-0.04%
2024/10/22	61.1	66.21	45	66.63	66.50	16.1	20,141	0.08%
2024/10/21	24.7	65.13	114.1	64.69	65.40	-89.5	19,909	-0.45%	大賣/
2024/10/18	74.5	62.98	2	63.00	62.10	72.5	19,777	0.37%
2024/10/17	57.1	64.50	31	64.47	64.50	26.1	19,939	0.13%
2024/10/16	27.4	63.44	21.1	64.20	63.00	6.3	20,076	0.03%
2024/10/15	22.1	64.08	24	64.25	64.20	-1.9	20,076	-0.01%
2024/10/14	20	63.29	21	63.52	63.40	-1	20,148	0.00%
2024/10/11	14.7	62.63	8.3	62.69	62.20	6.4	20,526	0.03%
2024/10/09	74.1	63.68	27.2	64.10	62.50	46.9	21,476	0.22%
2024/10/08	77.5	64.04	47.6	64.23	64.30	29.9	21,618	0.14%
2024/10/07	69.5	65.72	23.6	66.25	65.40	45.9	22,214	0.21%
2024/10/04	36.3	66.98	17	67.02	67.10	19.3	23,261	0.08%
2024/10/01	9.6	68.24	14.1	68.45	68.40	-4.4	23,514	-0.02%
2024/09/30	38.1	68.61	24	68.58	68.30	14.1	24,195	0.06%
2024/09/27	21.2	70.52	15	70.64	70.10	6.2	24,335	0.03%
2024/09/26	33.5	71.21	52	70.48	70.50	-18.5	24,705	-0.07%
2024/09/25	62.2	71.06	34.3	71.05	70.80	27.9	25,537	0.11%
2024/09/24	23.2	69.91	16	70.14	70.20	7.2	25,943	0.03%
2024/09/23	14	70.81	18.4	71.17	70.70	-4.3	26,537	-0.02%
2024/09/20	37.3	71.45	28.2	71.09	70.60	9.1	26,643	0.03%
2024/09/19	6.5	70.48	11.2	70.95	71.00	-4.7	26,652	-0.02%
2024/09/18	57.3	70.84	33.6	70.54	70.30	23.7	26,822	0.09%
2024/09/16	22.3	72.63	26.1	72.98	73.20	-3.7	26,801	-0.01%
2024/09/13	32	72.70	29.1	72.42	72.40	2.9	27,406	0.01%
2024/09/12	38.3	71.81	56.4	71.68	72.60	-18.1	27,810	-0.06%
2024/09/11	19.7	70.11	28	70.52	70.60	-8.3	27,682	-0.03%
2024/09/10	86	71.34	44.1	70.23	70.00	42	27,725	0.15%
2024/09/09	32.2	72.62	30	72.51	73.00	2.2	27,419	0.01%
2024/09/06	60.8	73.85	43.6	73.48	72.80	17.2	27,387	0.06%
2024/09/05	34.3	73.72	18.8	72.81	73.10	15.5	27,402	0.06%
2024/09/04	61.9	74.55	38.7	74.39	73.10	23.2	27,291	0.08%
2024/09/03	69.1	78.83	39.1	79.28	77.70	30	27,743	0.11%
2024/09/02	77	80.25	40.7	79.77	78.60	36.4	27,461	0.13%
2024/08/30	140.9	83.10	115.1	83.21	82.00	25.8	27,057	0.10%	大買/大賣/
2024/08/29	130.8	80.59	151.7	81.09	82.70	-20.9	26,181	-0.08%	大買/大賣/
2024/08/28	92.7	78.73	109.4	79.04	78.30	-16.7	25,373	-0.07%	大賣/
2024/08/27	5.1	75.28	6.2	75.28	75.60	-1.1	24,684	0.00%
2024/08/26	31.3	75.62	12.7	75.74	75.00	18.7	24,884	0.08%
2024/08/23	56.2	74.55	109	75.39	76.30	-52.9	24,807	-0.21%	大賣/
2024/08/22	3	73.90	5.6	74.15	73.90	-2.6	24,822	-0.01%
2024/08/21	63	74.49	30	74.48	73.70	33	25,007	0.13%
2024/08/20	16.3	75.73	26	75.55	75.20	-9.7	25,164	-0.04%
2024/08/19	36.6	74.85	7.1	74.83	74.70	29.5	25,492	0.12%
2024/08/16	25.6	74.95	43.2	74.56	75.40	-17.6	25,623	-0.07%
2024/08/15	40.2	71.03	29	71.33	70.70	11.2	25,831	0.04%
2024/08/14	30.2	71.90	17.5	72.32	71.60	12.7	26,105	0.05%
2024/08/13	24.7	71.76	24.3	72.28	72.10	0.4	26,242	0.00%
2024/08/12	9.3	71.26	5.2	70.95	70.60	4.1	26,848	0.02%
2024/08/09	39.7	71.35	22	71.65	70.50	17.7	26,983	0.07%
2024/08/08	10.3	69.46	12	69.33	69.00	-1.7	26,803	-0.01%
2024/08/07	89.7	69.06	87.1	69.53	70.00	2.6	26,945	0.01%
2024/08/06	15.4	64.92	35.1	62.52	65.10	-19.7	27,564	-0.07%
2024/08/05	42.2	66.67	8.4	66.71	66.40	33.8	27,358	0.12%
2024/08/02	57.4	74.86	37	74.07	73.70	20.4	27,104	0.08%
2024/08/01	25.2	77.80	12.2	78.28	78.20	13	27,074	0.05%
2024/07/31	47.2	78.96	38	78.34	77.70	9.2	26,934	0.03%
2024/07/30	20	76.34	20	77.06	77.90	0	26,925	0.00%
2024/07/29	60.5	79.29	46.3	77.76	76.90	14.2	26,909	0.05%
2024/07/26	28.2	78.71	30.5	79.21	80.00	-2.3	26,823	-0.01%
2024/07/23	20.3	80.31	19	80.73	80.50	1.3	26,839	0.00%
2024/07/22	14.6	78.95	24.1	78.94	79.00	-9.5	27,030	-0.04%
2024/07/19	44.4	80.98	36.6	80.83	80.40	7.8	26,950	0.03%
2024/07/18	39	83.19	26.1	82.28	82.90	12.8	26,873	0.05%
2024/07/17	22.3	85.13	34.1	85.43	86.20	-11.7	26,564	-0.04%
2024/07/16	37.7	85.71	31.3	86.01	85.30	6.4	26,468	0.02%
2024/07/15	43.3	85.50	44.9	85.60	85.70	-1.6	26,492	-0.01%
2024/07/12	99.3	87.84	75.1	87.97	86.90	24.2	26,310	0.09%
2024/07/11	81.5	90.51	151	90.14	90.30	-69.5	25,932	-0.27%	大賣/
2024/07/10	41.7	86.57	46.5	86.45	86.00	-4.8	25,159	-0.02%
2024/07/09	144.1	85.53	120.8	85.48	86.10	23.3	25,000	0.09%	大買/大賣/
2024/07/08	208.7	86.89	210.7	86.14	86.30	-2.1	24,491	-0.01%	大買/大賣/
2024/07/05	29.1	82.12	55.9	81.82	81.90	-26.8	23,316	-0.12%
2024/07/04	39.3	80.95	100.6	81.43	82.30	-61.3	23,187	-0.26%
2024/07/03	24.3	78.50	162.6	79.22	79.50	-138.3	22,833	-0.61%	大賣/鉅額交易
2024/07/02	47.6	76.78	65.4	77.09	78.10	-17.9	23,082	-0.08%
2024/07/01	309.6	77.60	163.7	76.68	76.30	145.9	22,645	0.64%	大買/大賣/鉅額交易
2024/06/28	114.8	81.64	77.3	82.00	81.40	37.4	21,800	0.17%	大買/
2024/06/27	153.4	81.39	138.2	81.38	81.40	15.2	21,449	0.07%	大買/大賣/
2024/06/26	31.4	78.76	69.3	78.99	79.40	-37.9	20,945	-0.18%
2024/06/25	33.3	77.19	29	77.36	77.70	4.3	20,838	0.02%
2024/06/24	30.1	77.30	63.4	78.01	78.20	-33.3	20,883	-0.16%
2024/06/21	54.1	78.31	50.1	78.20	77.60	4	21,016	0.02%
2024/06/20	43.3	76.92	132	78.00	78.40	-88.7	20,824	-0.43%	大賣/
2024/06/19	46	75.08	125.7	75.61	74.80	-79.8	20,361	-0.39%	大賣/
2024/06/18	29.3	72.34	43	72.54	73.50	-13.8	20,169	-0.07%
2024/06/17	38.4	71.74	35.3	72.18	71.60	3.1	20,402	0.02%
2024/06/14	75.4	71.40	80	71.44	71.80	-4.6	20,571	-0.02%
2024/06/13	72	72.88	75.5	72.48	72.00	-3.5	20,907	-0.02%
2024/06/12	24.5	72.35	50.5	72.40	72.60	-26	21,068	-0.12%
2024/06/11	93.1	71.22	79	71.06	71.00	14.1	21,131	0.07%
2024/06/07	217.8	73.40	185.1	72.68	71.30	32.7	21,701	0.15%	大買/大賣/
2024/06/06	30.5	71.12	37.9	71.24	71.00	-7.4	22,357	-0.03%
2024/06/05	53.4	70.76	3.1	70.95	70.50	50.3	23,760	0.21%
2024/06/04	48.6	71.66	7.5	71.66	71.20	41.1	24,313	0.17%
2024/06/03	21.2	71.91	13.1	72.13	71.90	8.1	25,181	0.03%
2024/05/31	32.1	73.34	49.1	73.65	73.20	-16.9	25,482	-0.07%
2024/05/30	61.1	73.35	2	72.75	72.90	59.1	25,724	0.23%
2024/05/29	17.3	75.13	15.1	75.60	75.00	2.2	26,301	0.01%
2024/05/28	48	75.77	15.1	76.15	74.80	32.9	26,758	0.12%
2024/05/27	47.9	76.33	34.3	76.50	76.30	13.6	26,944	0.05%
2024/05/24	74	76.68	50.3	76.35	76.10	23.7	27,412	0.09%
2024/05/23	126	79.98	93.5	79.64	78.20	32.5	27,572	0.12%	大買/
2024/05/22	66.9	79.80	36.1	79.67	79.60	30.8	29,136	0.11%
2024/05/21	96.4	79.94	113.2	80.32	79.80	-16.8	30,395	-0.06%	大賣/
2024/05/20	23	78.12	44.4	78.11	77.70	-21.4	29,956	-0.07%
2024/05/17	29.1	75.94	20	76.10	76.00	9.1	29,938	0.03%
2024/05/16	48.5	75.56	93.7	75.28	76.30	-45.2	29,861	-0.15%
2024/05/15	19	71.47	13.1	71.83	71.10	5.8	29,332	0.02%
2024/05/14	14.1	71.14	4.1	71.36	71.20	10	29,484	0.03%
2024/05/13	15.2	70.91	54.2	71.09	71.00	-39	29,761	-0.13%
2024/05/10	150.5	72.59	124	72.42	72.50	26.5	29,802	0.09%	大買/大賣/
2024/05/09	27	79.43	30.5	79.81	78.80	-3.5	28,883	-0.01%
2024/05/08	14	78.34	17	78.31	78.80	-3	28,829	-0.01%
2024/05/07	15	77.63	26	78.38	78.30	-11	28,909	-0.04%
2024/05/06	37.1	77.77	6.1	78.08	77.00	31	28,872	0.11%
2024/05/03	31.1	79.51	45.1	79.56	78.00	-14	28,843	-0.05%
2024/05/02	9	77.18	7	77.17	77.90	2	28,921	0.01%
2024/04/30	16.5	78.06	22.6	78.78	77.20	-6.1	29,353	-0.02%
2024/04/29	11.1	77.42	13	77.91	77.80	-1.9	29,672	-0.01%
2024/04/26	32.4	77.59	32	77.57	77.60	0.4	29,786	0.00%
2024/04/25	13	74.88	18.4	74.94	75.00	-5.4	29,631	-0.02%
2024/04/24	24.2	74.13	25	74.11	74.30	-0.8	29,751	0.00%
2024/04/23	18.9	73.77	20	73.25	72.90	-1.2	29,834	0.00%
2024/04/22	20	74.77	18.1	75.54	73.80	1.9	29,948	0.01%
2024/04/19	34.8	76.15	35.5	76.40	76.10	-0.7	29,858	0.00%
2024/04/18	28.3	78.00	14	78.31	77.50	14.3	29,762	0.05%
2024/04/17	23.5	77.64	22	77.87	78.00	1.5	29,828	0.01%
2024/04/16	53.7	77.21	35.2	77.09	76.60	18.5	29,938	0.06%
2024/04/15	60.5	79.93	27	79.71	79.70	33.5	29,832	0.11%
2024/04/12	10.6	81.44	19.2	81.75	81.90	-8.6	29,842	-0.03%
2024/04/11	38.2	80.63	21.4	80.64	80.20	16.9	29,737	0.06%
2024/04/10	37.9	82.45	69.3	82.72	81.80	-31.5	29,707	-0.11%
2024/04/09	130.2	81.86	86.1	82.09	81.40	44.1	29,710	0.15%	大買/
2024/04/08	83.6	82.78	232.1	83.34	83.50	-148.5	29,554	-0.50%	大賣/鉅額交易
2024/04/03	17.2	79.81	32	79.91	79.60	-14.8	29,085	-0.05%
2024/04/02	15.1	80.35	18	80.44	80.20	-2.9	29,292	-0.01%
2024/04/01	40.5	80.37	25.9	80.49	79.20	14.7	29,279	0.05%
2024/03/29	39.1	79.95	99.5	79.96	80.40	-60.4	29,170	-0.21%
2024/03/28	12.2	78.43	20	78.95	78.20	-7.8	29,054	-0.03%
2024/03/27	38.2	77.56	64	78.03	77.70	-25.8	29,268	-0.09%
2024/03/26	124.4	77.55	31.5	77.00	75.90	93	29,380	0.32%	大買/
2024/03/25	62.3	80.52	32	80.56	80.00	30.3	29,320	0.10%
2024/03/22	33	79.12	16.1	79.34	79.50	16.9	29,473	0.06%
2024/03/21	33.6	79.44	127.5	79.68	79.40	-93.8	29,535	-0.32%	大賣/
2024/03/20	180	79.55	45.7	79.33	78.40	134.3	29,906	0.45%	大買/鉅額交易
2024/03/19	81.8	81.69	66.2	81.56	81.00	15.7	31,496	0.05%
2024/03/18	93.4	80.96	92.7	81.09	82.10	0.7	32,411	0.00%
2024/03/15	47.5	78.47	49.3	78.65	77.70	-1.7	32,922	-0.01%
2024/03/14	80.9	79.64	57.3	79.64	78.70	23.6	32,926	0.07%
2024/03/13	93.2	81.86	121.5	81.64	81.20	-28.2	32,844	-0.09%	大賣/
2024/03/12	245.5	83.93	195.5	83.97	82.40	50	32,839	0.15%	大買/大賣/
2024/03/11	157.2	81.00	397.9	80.73	82.00	-240.7	31,964	-0.75%	大買/大賣/鉅額交易
2024/03/08	103.7	76.81	109.2	76.94	75.60	-5.5	30,884	-0.02%	大買/大賣/
2024/03/07	305.6	77.86	218.7	78.77	76.20	86.9	31,035	0.28%	大買/大賣/
2024/03/06	54.1	77.38	142.5	77.91	77.60	-88.4	30,914	-0.29%	大賣/
2024/03/05	222	77.10	53.3	76.85	76.40	168.8	31,431	0.54%	大買/鉅額交易
2024/03/04	83.2	77.32	90.1	77.53	77.00	-6.9	32,972	-0.02%
2024/03/01	82.3	74.02	73.5	73.92	74.30	8.7	34,387	0.03%
2024/02/29	36.6	75.52	38.1	75.90	76.10	-1.5	35,913	0.00%
2024/02/27	111	76.32	85.4	76.29	75.40	25.6	37,024	0.07%	大買/
2024/02/26	75.5	78.04	79.3	78.02	77.20	-3.9	37,017	-0.01%
2024/02/23	398.5	79.16	543.8	78.43	78.40	-145.3	37,294	-0.39%	大買/大賣/鉅額交易
2024/02/22	169.9	77.37	304.4	77.38	80.10	-134.5	37,042	-0.36%	大買/大賣/鉅額交易
2024/02/21	26.1	71.95	26.2	72.62	72.90	-0.1	36,963	0.00%
2024/02/20	27.2	72.91	45.1	72.77	72.70	-17.9	37,178	-0.05%
2024/02/19	31.6	71.62	21.9	71.64	71.00	9.7	37,102	0.03%
2024/02/16	30	71.97	39.5	72.22	72.00	-9.5	37,364	-0.03%
2024/02/15	77.2	71.71	35	71.61	71.00	42.2	37,615	0.11%
2024/02/05	60.8	71.39	60.8	71.50	71.60	0	38,983	0.00%
2024/02/02	102.8	71.03	48	70.83	70.20	54.8	40,232	0.14%	大買/
2024/02/01	20.1	68.98	19	69.48	70.00	1.1	40,191	0.00%
2024/01/31	45.1	69.82	25	70.07	69.50	20.1	40,454	0.05%
2024/01/30	52.4	71.11	53	71.05	70.50	-0.6	40,550	0.00%
2024/01/29	36	70.09	58.1	70.29	71.00	-22	40,656	-0.05%
2024/01/26	11.1	69.12	17.2	69.43	69.00	-6.1	40,985	-0.01%
2024/01/25	77.5	70.29	69.2	70.40	69.80	8.3	41,188	0.02%
2024/01/24	177.6	70.50	151.4	70.83	70.40	26.2	40,982	0.06%	大買/大賣/
2024/01/23	38.2	69.45	77.5	69.52	69.70	-39.3	40,968	-0.10%
2024/01/22	35.4	67.45	11.5	67.98	66.90	23.9	40,683	0.06%
2024/01/19	27.6	67.08	43.1	66.74	67.40	-15.5	40,499	-0.04%
2024/01/18	42.9	66.29	88.3	65.70	65.50	-45.4	40,505	-0.11%
2024/01/17	34	68.18	21	68.30	68.00	13	40,429	0.03%
2024/01/16	12.5	68.78	71	68.76	69.50	-58.6	40,321	-0.15%
2024/01/15	32	67.57	21.1	67.27	67.90	10.9	40,266	0.03%
2024/01/12	22	66.43	19	66.97	66.40	3	40,339	0.01%
2024/01/11	19.1	67.66	10.1	67.98	67.30	9	40,304	0.02%
2024/01/10	14	67.34	26	67.30	68.00	-12.1	40,527	-0.03%
2024/01/09	42	68.21	30.1	68.50	67.90	11.9	41,032	0.03%
2024/01/08	83.4	68.43	102	68.59	69.00	-18.6	41,031	-0.05%	大賣/
2024/01/05	25	68.98	22	69.05	69.20	3	41,117	0.01%
2024/01/04	53	69.66	43	69.22	69.00	10	41,422	0.02%
2024/01/03	103.8	68.51	93.5	68.78	69.00	10.4	41,492	0.02%	大買/
2024/01/02	76	69.49	51	69.39	69.20	25	41,369	0.06%
2023/12/29	50.3	70.40	52	70.61	70.70	-1.7	41,584	0.00%
2023/12/28	68.1	71.32	26.6	71.84	70.80	41.5	41,629	0.10%
2023/12/27	57	72.41	57.1	72.73	72.80	-0.1	41,882	0.00%
2023/12/26	43.2	72.36	81.1	72.16	72.50	-37.9	42,037	-0.09%
2023/12/25	55	72.57	53.1	72.90	71.50	1.9	42,320	0.00%
2023/12/22	121	73.02	102.1	73.33	72.10	19	42,424	0.04%	大買/大賣/
2023/12/21	119.1	72.95	105	73.11	73.30	14.1	42,481	0.03%	大買/大賣/
2023/12/20	55	71.71	61.1	71.89	72.00	-6.1	42,524	-0.01%
2023/12/19	165.1	70.60	168.4	70.95	70.90	-3.3	42,868	-0.01%	大買/大賣/
2023/12/18	113.2	72.65	77	72.21	71.60	36.2	43,549	0.08%	大買/
2023/12/15	150.2	74.09	146.2	73.54	72.90	4	44,545	0.01%	大買/大賣/
2023/12/14	715.4	75.46	713.2	75.76	74.50	2.2	46,545	0.00%	大買/大賣/
2023/12/13	423.9	72.59	314.8	73.03	74.40	109.1	46,806	0.23%	大買/大賣/鉅額交易
2023/12/12	208.9	71.40	195.5	71.43	70.90	13.4	47,561	0.03%	大買/大賣/
2023/12/11	147	69.70	242.1	69.76	69.00	-95.1	47,292	-0.20%	大買/大賣/
2023/12/08	112.3	69.89	95.6	69.51	69.00	16.8	47,602	0.04%	大買/
2023/12/07	94.1	69.66	122	69.82	69.20	-27.8	48,515	-0.06%	大賣/
2023/12/06	123.5	71.37	113.1	71.23	71.10	10.5	48,288	0.02%	大買/大賣/
2023/12/05	49.2	71.79	59.2	71.54	71.90	-10	48,248	-0.02%
2023/12/04	181.2	73.81	151.1	73.96	72.90	30.1	48,965	0.06%	大買/大賣/
2023/12/01	114.2	72.09	128	72.06	72.10	-13.8	50,497	-0.03%	大買/大賣/
2023/11/30	429.9	73.28	236	73.20	73.30	193.8	49,705	0.39%	大買/大賣/鉅額交易
2023/11/29	594.4	74.89	702.3	74.59	74.80	-107.9	48,693	-0.22%	大買/大賣/鉅額交易
2023/11/28	452	72.45	293.5	72.44	74.20	158.5	46,827	0.34%	大買/大賣/鉅額交易
2023/11/27	362.2	69.42	368.3	69.66	69.70	-6.1	44,777	-0.01%	大買/大賣/
2023/11/24	194.2	66.41	151.1	66.75	67.60	43.1	42,790	0.10%	大買/大賣/
2023/11/22	95.1	64.28	125.8	64.73	64.70	-30.8	40,597	-0.08%	大賣/
2023/11/21	265	65.25	241	65.16	64.50	24	39,860	0.06%	大買/大賣/
2023/11/20	321.7	61.69	331.2	61.97	63.00	-9.6	38,050	-0.03%	大買/大賣/
2023/11/17	56	57.89	188.6	58.56	59.00	-132.6	36,572	-0.36%	大賣/鉅額交易
2023/11/16	34	56.92	64.3	56.95	57.20	-30.3	36,094	-0.08%
2023/11/15	105.1	57.59	77	57.73	57.10	28.1	35,884	0.08%	大買/
2023/11/14	78.2	58.04	77.7	58.02	57.70	0.5	35,570	0.00%
2023/11/13	303.9	58.96	335.9	58.92	59.10	-32	35,109	-0.09%	大買/大賣/
2023/11/10	217.6	57.87	249	57.51	57.20	-31.4	33,434	-0.09%	大買/大賣/
2023/11/09	35.3	54.87	25.2	54.87	54.80	10.1	31,750	0.03%
2023/11/08	33	55.10	25	55.09	54.90	8	31,548	0.03%
2023/11/07	24.2	54.43	11.3	54.46	54.40	12.9	31,258	0.04%
2023/11/06	23	54.34	32.1	54.28	53.90	-9.1	31,127	-0.03%
2023/11/03	101.2	54.53	31.1	54.49	54.40	70.1	30,839	0.23%	大買/
2023/11/02	35.5	54.27	33.3	54.20	54.10	2.2	30,609	0.01%
2023/11/01	3	52.97	3.1	53.06	52.70	-0.1	30,568	0.00%
2023/10/31	47.1	53.79	55.2	53.61	52.80	-8.1	30,502	-0.03%
2023/10/30	1	52.80	5.2	53.18	53.50	-4.2	30,046	-0.01%
2023/10/27	3	52.33	8.6	52.34	52.20	-5.6	29,963	-0.02%
2023/10/26	23.2	52.45	37	52.45	52.20	-13.8	30,052	-0.05%
2023/10/25	22	53.72	17	53.83	53.70	5	29,867	0.02%
2023/10/24	16	52.97	37	52.94	52.90	-21	29,717	-0.07%
2023/10/23	20	52.79	19	52.56	52.70	1	29,641	0.00%
2023/10/20	11	51.61	28.6	51.41	52.10	-17.6	29,565	-0.06%
2023/10/19	5	52.14	20	52.21	52.30	-15	29,457	-0.05%
2023/10/18	47.8	52.60	38	52.52	52.10	9.8	29,411	0.03%
2023/10/17	94.1	54.64	91.1	54.79	53.90	3	29,148	0.01%
2023/10/16	18	52.08	20	52.68	53.30	-2	28,656	-0.01%
2023/10/13	25.3	53.00	10.3	53.12	53.20	15	28,854	0.05%
2023/10/12	79.1	53.95	97.3	53.73	54.20	-18.2	29,327	-0.06%
2023/10/11	42.5	52.56	59	52.88	52.20	-16.5	28,844	-0.06%
2023/10/06	40.3	52.57	37	52.56	51.80	3.3	28,703	0.01%
2023/10/05	75.2	52.82	81	53.08	52.60	-5.8	28,592	-0.02%
2023/10/04	20	51.57	21.2	51.57	52.10	-1.2	28,224	0.00%
2023/10/03	61.3	52.37	14.7	52.33	52.00	46.6	28,024	0.17%
2023/10/02	58.5	53.69	30	54.12	54.30	28.4	27,611	0.10%
2023/09/28	20.7	53.53	23.4	53.31	53.00	-2.7	27,410	-0.01%
2023/09/27	47.3	53.91	45.6	53.77	53.80	1.7	27,321	0.01%
2023/09/26	44.3	54.88	48	55.15	54.30	-3.7	26,988	-0.01%
2023/09/25	76.2	55.01	82.1	54.93	54.70	-5.9	26,553	-0.02%
2023/09/22	75.4	55.03	63	55.19	55.60	12.4	26,212	0.05%
2023/09/21	189.2	55.41	86.2	55.30	55.50	103	25,657	0.40%	大買/鉅額交易
2023/09/20	228.2	57.82	295	57.30	56.60	-66.7	24,776	-0.27%	大買/大賣/
2023/09/19	568	58.65	450.1	58.55	56.90	118	23,512	0.50%	大買/大賣/鉅額交易
2023/09/18	411.1	57.06	341.2	57.38	57.60	69.9	20,843	0.34%	大買/大賣/
2023/09/15	187	54.23	207.6	54.46	54.40	-20.6	18,459	-0.11%	大買/大賣/
2023/09/14	60	50.36	78.2	50.71	50.80	-18.2	16,435	-0.11%
2023/09/13	126	50.28	108.2	50.32	50.40	17.9	15,673	0.11%	大買/大賣/
2023/09/12	173.3	50.48	194	50.53	50.80	-20.8	15,093	-0.14%	大買/大賣/
2023/09/11	68	48.63	78.3	48.30	48.20	-10.3	13,942	-0.07%
2023/09/08	52.2	48.68	33.6	48.53	48.85	18.6	13,491	0.14%
2023/09/07	199.3	50.14	177.7	49.53	48.80	21.6	13,015	0.17%	大買/大賣/
2023/09/06	129.5	49.24	213.4	49.63	50.40	-83.8	11,877	-0.71%	大買/大賣/
2023/09/05	12	45.96	41.2	45.91	46.10	-29.2	9,507	-0.31%
2023/09/04	1	45.10	10	45.11	45.45	-9	9,471	-0.10%
2023/09/01	12	45.08	4	44.91	45.00	8	9,543	0.08%
2023/08/31	21	45.57	18	45.66	45.30	3	9,583	0.03%
2023/08/30	14	44.98	13	44.91	44.95	1	9,402	0.01%
2023/08/29	6	43.90	15	43.91	44.10	-9	9,466	-0.10%
2023/08/28	7	44.01	4	43.95	43.70	3	9,540	0.03%
2023/08/24	3	43.72	6	43.74	43.70	-3	9,731	-0.03%
2023/08/23	3.2	43.54	2	43.05	43.45	1.2	9,875	0.01%
2023/08/22	8.4	42.72	1	42.70	42.75	7.4	10,159	0.07%
2023/08/21	3.7	42.56	1	42.75	42.50	2.7	10,296	0.03%
2023/08/18	18.7	42.97	1.5	43.25	42.55	17.2	10,314	0.17%
2023/08/17	7	43.21	2	43.60	43.75	5	10,360	0.05%
2023/08/16	2	43.30	17	43.31	43.50	-15	10,462	-0.14%
2023/08/15	1.5	43.93	7	43.96	44.00	-5.5	10,626	-0.05%
2023/08/14	26.2	43.87	10	43.57	43.60	16.2	10,661	0.15%
2023/08/11	8.1	44.62	10	44.55	44.70	-1.9	10,691	-0.02%
2023/08/10	8	45.10	13.5	45.24	44.95	-5.5	10,763	-0.05%
2023/08/09	3	45.77	10	45.85	46.00	-7	10,677	-0.07%
2023/08/08	24.1	46.50	31.2	46.54	45.90	-7.1	10,711	-0.07%
2023/08/07	13	45.93	24	46.18	46.45	-11	10,484	-0.10%
2023/08/04	0.8	44.51	4	44.30	44.40	-3.2	10,243	-0.03%
2023/08/02	7.5	44.73	0.3	44.75	44.70	7.2	10,258	0.07%
2023/08/01	9.1	45.04	0	0.00	45.00	9.1	10,265	0.09%
2023/07/31	39.6	46.01	42	45.82	45.50	-2.5	10,246	-0.02%
2023/07/28	1.1	45.10	1	44.95	45.05	0.1	10,127	0.00%
2023/07/27	12	45.05	0	0.00	45.05	12	10,160	0.12%
2023/07/26	11.1	45.60	4	46.15	45.05	7.1	10,120	0.07%
2023/07/25	11.1	45.88	10	45.93	45.95	1.1	10,081	0.01%
2023/07/24	9.1	44.68	2.1	45.00	44.65	7.1	10,070	0.07%
2023/07/21	7.2	44.99	6.3	44.95	45.00	0.8	10,087	0.01%
2023/07/20	12.3	45.57	18.1	45.61	45.45	-5.8	10,106	-0.06%
2023/07/19	30	46.37	25	46.98	45.70	5	10,253	0.05%
2023/07/18	41.3	48.03	36.1	48.00	48.10	5.3	10,109	0.05%
2023/07/17	69.7	48.22	94.5	47.80	48.50	-24.9	9,815	-0.25%
2023/07/14	6	45.88	2	45.65	45.70	4	9,152	0.04%
2023/07/13	12.1	46.16	28.3	46.37	45.70	-16.2	9,333	-0.17%
2023/07/12	7	45.76	6	45.68	45.75	1	9,272	0.01%
2023/07/11	12.3	45.53	15	45.54	45.60	-2.7	9,261	-0.03%
2023/07/10	9.2	45.52	9	44.97	44.85	0.2	9,478	0.00%
2023/07/07	11.1	45.41	14	45.51	45.60	-3	9,657	-0.03%
2023/07/06	25	45.77	19	45.61	45.50	6	9,681	0.06%
2023/07/05	3	46.03	38.1	46.03	46.10	-35.1	9,675	-0.36%
2023/07/04	3	44.60	18.1	44.97	44.95	-15.1	9,335	-0.16%
2023/07/03	5	44.88	2.1	44.83	44.90	2.9	9,327	0.03%
2023/06/30	0	44.63	4	44.75	44.40	-4	9,374	-0.04%
2023/06/29	15.1	44.92	12.1	44.95	44.80	3	9,460	0.03%
2023/06/28	10	44.71	29	44.69	44.85	-19	9,328	-0.20%
2023/06/27	4	44.11	2.3	44.28	44.10	1.7	9,185	0.02%
2023/06/26	0.3	43.41	3.1	43.72	43.75	-2.7	9,152	-0.03%
2023/06/21	3.5	43.34	1	43.50	43.25	2.5	9,308	0.03%
2023/06/20	1.2	43.33	7	43.23	43.30	-5.8	9,402	-0.06%
2023/06/19	2.1	43.25	2	43.35	43.25	0.1	9,480	0.00%
2023/06/16	7.6	43.31	4	43.31	43.45	3.6	9,512	0.04%
2023/06/15	4.1	43.33	3	43.42	43.40	1.1	9,480	0.01%
2023/06/14	4.1	43.79	0	0.00	43.65	4.1	9,525	0.04%
2023/06/13	16.2	43.45	3.5	43.62	43.80	12.7	9,712	0.13%
2023/06/12	3.1	43.87	8.1	43.95	43.80	-5.1	9,732	-0.05%
2023/06/09	1.1	44.29	4.1	44.27	44.20	-3	9,784	-0.03%
2023/06/08	1	43.75	8.5	44.07	44.05	-7.5	9,938	-0.08%
2023/06/07	10	44.43	8	44.18	44.10	2	10,081	0.02%
2023/06/06	3	44.43	16	44.51	44.50	-13	10,034	-0.13%
2023/06/05	9	44.33	5.1	44.10	44.10	4	10,009	0.04%
2023/06/02	13	44.47	19.7	44.54	44.35	-6.7	10,128	-0.07%
2023/06/01	10	44.18	12.1	44.22	44.45	-2.1	10,087	-0.02%
2023/05/31	10	44.13	9	44.03	44.10	1	10,077	0.01%
2023/05/30	2	44.20	3	44.27	44.10	-1	10,040	-0.01%
2023/05/29	22	44.51	24.2	44.41	44.30	-2.2	9,999	-0.02%
2023/05/26	11.1	43.86	43.3	44.16	44.25	-32.3	9,907	-0.33%
2023/05/25	5.1	43.33	115	43.35	43.35	-110	9,676	-1.14%	大賣/鉅額交易
2023/05/24	2	42.45	1	42.60	42.60	1	9,602	0.01%
2023/05/23	11.2	42.18	3	42.32	42.20	8.2	9,612	0.08%
2023/05/22	9	43.09	8	43.18	42.75	1	9,467	0.01%
2023/05/19	10.2	42.93	11.2	43.12	43.50	-1	9,372	-0.01%
2023/05/18	11	42.05	10.2	42.08	42.10	0.8	9,245	0.01%
2023/05/17	5	41.71	11.2	41.95	41.70	-6.2	9,228	-0.07%
2023/05/16	12.3	41.87	0	0.00	41.80	12.3	9,105	0.14%
2023/05/15	7	41.83	2	42.00	42.20	5	8,984	0.06%
2023/05/12	6	42.60	6	42.65	42.05	0	9,001	0.00%
2023/05/11	6	42.60	6	42.65	42.40	0	8,992	0.00%
2023/05/10	1.1	43.35	1.2	43.35	43.20	-0.1	8,994	0.00%
2023/05/09	3	43.75	17.1	43.78	43.75	-14.1	9,083	-0.16%
2023/05/08	1	43.50	9.1	43.64	43.75	-8.1	9,201	-0.09%
2023/05/05	5	43.05	6	43.19	43.15	-1	9,264	-0.01%
2023/05/04	3	43.32	9.2	43.30	43.35	-6.2	9,454	-0.07%
2023/05/03	17.2	42.96	0.2	43.28	43.25	17	9,619	0.18%
2023/05/02	4.1	43.29	0	0.00	43.30	4.1	9,763	0.04%
2023/04/28	1.2	43.12	4	43.09	43.10	-2.8	9,993	-0.03%
2023/04/27	7	43.00	18.1	43.13	43.10	-11.1	9,991	-0.11%
2023/04/26	11.2	41.81	9	42.14	42.30	2.2	9,950	0.02%
2023/04/25	10.3	41.78	11	41.74	41.55	-0.7	9,987	-0.01%
2023/04/24	142.7	42.02	4	41.78	41.75	138.7	10,012	1.39%	大買/鉅額交易
2023/04/21	60.2	43.17	7.1	43.20	43.00	53.1	9,978	0.53%
2023/04/20	8.1	43.64	0	0.00	43.70	8.1	10,046	0.08%
2023/04/19	14.2	44.01	2	44.30	43.80	12.2	10,141	0.12%
2023/04/18	18.4	44.85	12	44.94	44.60	6.4	10,097	0.06%
2023/04/17	5.3	44.45	4	44.45	44.55	1.3	10,034	0.01%
2023/04/14	5	44.10	12	44.05	44.10	-7	9,992	-0.07%
2023/04/13	64.3	43.92	3	43.90	44.00	61.3	9,974	0.61%
2023/04/12	22	46.45	6.3	46.37	46.35	15.7	9,686	0.16%
2023/04/11	23.5	46.96	8.2	46.91	46.85	15.3	9,416	0.16%
2023/04/10	2	46.90	52.3	46.80	46.90	-50.3	9,359	-0.54%
2023/04/07	3	46.43	71	46.53	46.40	-68	9,218	-0.74%
2023/04/06	4	46.08	6	46.03	46.20	-2	9,176	-0.02%
2023/03/31	8	46.49	46.3	46.67	46.35	-38.3	9,230	-0.41%
2023/03/30	12	46.37	240.3	46.35	46.30	-228.3	9,245	-2.47%	大賣/鉅額交易
2023/03/29	2	45.77	23.6	45.93	45.80	-21.6	9,134	-0.24%
2023/03/28	5.5	45.65	6	45.56	45.55	-0.5	9,237	-0.01%
2023/03/27	14	45.76	9	45.78	45.95	5	9,255	0.05%
2023/03/24	3	45.67	21	45.51	45.65	-18	9,358	-0.19%
2023/03/23	25.1	44.77	11	44.75	44.70	14.1	9,205	0.15%
2023/03/22	24.1	44.91	40.3	45.06	45.10	-16.2	9,177	-0.18%
2023/03/21	8.7	44.77	6	44.82	44.90	2.7	9,177	0.03%
2023/03/20	6.3	44.21	10	44.08	44.30	-3.7	9,303	-0.04%
2023/03/17	14.6	43.33	2	43.35	43.30	12.6	9,522	0.13%
2023/03/16	85.4	43.68	8	43.20	43.10	77.4	9,527	0.81%
2023/03/15	42.7	44.33	4	44.85	44.20	38.7	9,696	0.40%
2023/03/14	53.4	44.59	0	0.00	44.50	53.4	9,815	0.54%
2023/03/13	42.8	44.74	3	44.70	45.15	39.8	9,884	0.40%
2023/03/10	115.9	45.43	15	45.45	45.25	100.9	10,005	1.01%	大買/
2023/03/09	12.1	46.62	3	47.05	46.50	9.1	10,078	0.09%
2023/03/08	16	46.77	22.3	46.89	47.00	-6.3	10,252	-0.06%
2023/03/07	39	46.88	21.5	46.98	46.90	17.5	10,272	0.17%
2023/03/06	16.2	46.20	3	46.12	46.10	13.2	10,195	0.13%
2023/03/03	2	46.90	5	46.81	46.75	-3	10,145	-0.03%
2023/03/02	0	46.15	6	46.36	46.45	-6	10,170	-0.06%
2023/03/01	8.1	45.24	13	45.89	46.00	-4.9	10,181	-0.05%
2023/02/24	7	45.71	3	45.77	45.60	4	10,192	0.04%
2023/02/23	4	45.87	0	0.00	45.90	4	10,187	0.04%
2023/02/22	4.1	45.78	1	45.60	45.95	3.1	10,395	0.03%
2023/02/21	21.1	46.67	5	46.25	46.20	16.1	10,715	0.15%
2023/02/20	0	0.00	8	46.66	46.65	-8	10,972	-0.07%
2023/02/17	4	46.50	26.3	46.52	46.60	-22.3	11,200	-0.20%
2023/02/16	10.4	46.20	90	46.26	46.40	-79.7	11,429	-0.70%
2023/02/15	12.2	45.80	13.2	45.80	45.80	-1.1	12,011	-0.01%
2023/02/14	1	46.00	7	45.86	45.85	-6	12,177	-0.05%
2023/02/13	1.2	45.50	6	45.43	45.40	-4.8	12,395	-0.04%
2023/02/10	8	45.54	12	45.50	45.70	-4	12,674	-0.03%
2023/02/09	13	46.00	0	0.00	45.70	13	12,975	0.10%
2023/02/08	13.2	46.20	10	46.22	46.30	3.2	13,052	0.02%
2023/02/07	10.6	46.07	0	0.00	45.70	10.6	13,138	0.08%
2023/02/06	7.1	46.09	16	46.13	46.30	-8.9	13,099	-0.07%
2023/02/03	11.3	46.81	30	46.92	46.75	-18.8	13,014	-0.14%
2023/02/02	28.5	46.68	33.1	46.47	46.75	-4.6	13,041	-0.04%
2023/02/01	31.5	46.12	22	46.04	46.55	9.5	12,888	0.07%
2023/01/31	3.7	45.50	41	45.57	45.55	-37.3	12,883	-0.29%
2023/01/30	7.7	45.01	19	44.86	45.10	-11.3	12,927	-0.09%
2023/01/17	2.2	44.16	4	44.21	44.25	-1.8	12,752	-0.01%
2023/01/16	1.1	43.55	4	43.89	44.00	-2.9	12,837	-0.02%
2023/01/13	20	43.83	2	43.75	43.50	18	12,890	0.14%
2023/01/12	12.1	43.94	4	44.11	44.10	8.1	12,946	0.06%
2023/01/11	16	44.01	2	44.03	44.00	14	12,957	0.11%
2023/01/10	9	44.47	4	44.59	44.70	5	12,793	0.04%
2023/01/09	20.2	44.65	5	44.91	45.10	15.2	12,780	0.12%
2023/01/06	13.1	44.06	3	44.20	44.30	10.1	12,731	0.08%
2023/01/05	18.2	44.95	5	44.65	44.70	13.2	12,835	0.10%
2023/01/04	2.1	45.30	7	45.39	45.35	-4.9	12,913	-0.04%
2023/01/03	2	45.40	0.1	45.50	45.55	1.9	13,039	0.01%
2022/12/30	7	44.86	18	45.04	44.50	-11	13,197	-0.08%
2022/12/29	13	44.37	2	44.40	45.00	11	13,400	0.08%
2022/12/28	23	45.02	0	0.00	44.80	23	13,534	0.17%
2022/12/27	2	46.35	19	46.58	46.40	-17	13,495	-0.13%
2022/12/26	30	46.09	11	46.06	46.10	19	13,538	0.14%
2022/12/23	16	45.68	1.2	45.40	45.95	14.8	13,646	0.11%
2022/12/22	9.4	46.68	1	47.25	46.45	8.4	13,669	0.06%
2022/12/21	3.5	46.93	2	47.05	46.65	1.5	13,819	0.01%
2022/12/20	57.1	47.56	4	47.14	46.60	53.1	13,914	0.38%
2022/12/19	11.6	48.47	8	48.13	47.95	3.6	13,947	0.03%
2022/12/16	12.1	48.37	10	48.66	48.90	2.1	14,020	0.01%
2022/12/15	3.6	48.11	5	48.14	48.50	-1.4	13,975	-0.01%
2022/12/14	10.2	47.85	0	48.05	47.80	10.2	14,194	0.07%
2022/12/13	4	47.93	10.5	48.11	47.75	-6.5	14,220	-0.05%
2022/12/12	13.1	48.03	9	48.03	48.05	4.1	14,278	0.03%
2022/12/09	56.3	49.31	25	49.38	48.80	31.3	14,409	0.22%
2022/12/08	3	49.30	5	49.55	49.40	-2	14,403	-0.01%
2022/12/07	37	50.27	21	50.27	49.10	16	14,834	0.11%
2022/12/06	32	51.16	25	51.12	51.10	7	14,662	0.05%
2022/12/05	8	51.32	21.2	51.16	51.30	-13.2	14,559	-0.09%
2022/12/02	44	50.65	89.3	50.92	51.10	-45.3	14,565	-0.31%
2022/12/01	78.1	50.38	42	50.30	50.10	36.1	14,398	0.25%
2022/11/30	31	49.10	25	49.24	49.55	6	14,656	0.04%
2022/11/29	5.1	48.46	53	48.60	48.45	-47.9	14,729	-0.33%
2022/11/28	8	47.86	5	48.26	48.50	3	14,753	0.02%
2022/11/25	6	48.31	11	48.37	48.05	-5	14,962	-0.03%
2022/11/24	5	48.45	21.2	48.47	48.35	-16.2	15,216	-0.11%
2022/11/23	28	48.06	5	48.20	48.05	23	15,817	0.15%
2022/11/22	21	47.70	19	47.77	47.80	2	16,376	0.01%
2022/11/21	27	48.38	4	48.10	48.20	23	16,747	0.14%
2022/11/18	17	48.87	21.5	48.82	48.40	-4.5	16,831	-0.03%
2022/11/17	14.9	48.94	39.2	48.86	49.00	-24.3	16,712	-0.15%
2022/11/16	40.2	47.39	51	47.85	48.15	-10.8	16,425	-0.07%
2022/11/15	25.1	47.77	67	47.79	48.00	-41.9	16,220	-0.26%
2022/11/14	51	47.31	21	47.46	47.40	30	16,185	0.19%
2022/11/11	102	48.09	91	48.39	47.95	11	16,145	0.07%	大買/
2022/11/10	33	46.05	44	46.26	46.20	-11	16,227	-0.07%
2022/11/09	21.1	46.13	59.5	46.01	46.05	-38.4	16,358	-0.23%
2022/11/08	95	45.55	69.1	45.49	45.10	25.9	16,292	0.16%
2022/11/07	85.1	45.01	53	45.11	44.80	32.1	16,260	0.20%
2022/11/04	8.1	45.66	3.1	45.67	46.00	5	16,184	0.03%
2022/11/03	4.1	45.58	21	45.52	46.15	-16.9	16,373	-0.10%
2022/11/02	4	44.71	32	44.74	44.95	-28	16,566	-0.17%
2022/11/01	13	44.08	23	43.92	44.40	-10	17,113	-0.06%
2022/10/31	4	43.54	24	43.40	43.70	-20	17,771	-0.11%
2022/10/28	6.2	42.40	8	42.61	42.10	-1.8	17,980	-0.01%
2022/10/27	23.1	42.67	15.1	42.63	42.85	7.9	18,148	0.04%
2022/10/26	30.2	42.22	16	41.70	41.35	14.2	18,045	0.08%
2022/10/25	16	43.54	17	43.16	43.15	-1	17,911	-0.01%
2022/10/24	5	44.27	8	44.51	43.80	-3	17,985	-0.02%
2022/10/21	36	43.73	27	43.42	43.25	9	17,961	0.05%
2022/10/20	22.1	43.44	10	43.09	43.50	12.1	17,999	0.07%
2022/10/19	15	44.79	10	44.72	44.15	5	17,937	0.03%
2022/10/18	15	45.09	26	45.21	45.35	-11	17,953	-0.06%
2022/10/17	20.2	43.24	20	44.01	44.80	0.2	18,047	0.00%
2022/10/14	8.3	44.85	34	44.89	44.80	-25.7	18,179	-0.14%
2022/10/13	53	44.52	39	44.21	43.20	14	18,510	0.08%
2022/10/12	38	44.36	30	44.47	45.00	8	18,730	0.04%
2022/10/11	32.2	44.06	22	43.85	43.30	10.2	18,873	0.05%
2022/10/07	25	46.62	13	46.81	46.35	12	19,401	0.06%
2022/10/06	36	46.71	38.6	46.48	46.50	-2.6	19,774	-0.01%
2022/10/05	23	46.38	10	46.46	46.55	13	19,665	0.07%
2022/10/04	6	45.16	35	45.29	45.70	-29	19,594	-0.15%
2022/10/03	21	44.76	6	44.38	44.25	15	19,639	0.08%
2022/09/30	40	44.25	23	44.67	45.20	17	19,846	0.09%
2022/09/29	34	45.00	8	44.94	44.40	26	20,194	0.13%
2022/09/28	25.1	45.03	14	44.08	43.80	11.1	20,476	0.05%
2022/09/27	13	46.13	104	46.07	46.75	-91	20,371	-0.45%	大賣/
2022/09/26	43	46.10	27.2	45.46	45.25	15.8	20,339	0.08%
2022/09/23	19.1	47.34	57	48.02	47.30	-37.9	20,358	-0.19%
2022/09/22	13	47.01	21	47.10	47.60	-8	20,396	-0.04%
2022/09/21	74.4	47.02	18	46.98	46.90	56.4	20,453	0.28%
2022/09/20	22	48.58	13	48.32	48.50	9	20,344	0.04%
2022/09/19	13	48.49	12	48.33	48.45	1	20,397	0.00%
2022/09/16	27	48.34	23	48.47	48.25	4	20,579	0.02%
2022/09/15	42	48.87	16	48.57	48.60	26	20,553	0.13%
2022/09/14	161.1	48.84	160	49.19	49.15	1.1	20,633	0.01%	大買/大賣/
2022/09/13	40	51.32	48	50.74	50.50	-8	20,251	-0.04%
2022/09/12	13	51.99	26	51.80	51.60	-13	20,199	-0.06%
2022/09/08	18	51.45	20.1	51.33	51.40	-2.1	20,424	-0.01%
2022/09/07	34.1	49.99	28	50.18	50.20	6.1	20,598	0.03%
2022/09/06	50.3	51.56	36.2	51.10	50.30	14.1	20,848	0.07%
2022/09/05	13.2	51.42	27.9	51.61	51.70	-14.7	20,563	-0.07%
2022/09/02	10.1	50.78	7.1	50.89	50.50	3.1	20,388	0.01%
2022/09/01	68.2	51.26	31.1	51.35	50.70	37.2	20,511	0.18%
2022/08/31	66.6	52.59	17.3	52.69	52.70	49.3	20,509	0.24%
2022/08/30	57.1	52.72	73.2	52.96	53.40	-16.2	20,767	-0.08%
2022/08/29	106	50.20	82.1	51.02	51.70	23.9	20,825	0.11%	大買/
2022/08/26	53.3	52.25	154.1	51.52	52.40	-100.8	20,422	-0.49%	大賣/
2022/08/25	8	51.00	13.2	51.14	50.90	-5.2	20,349	-0.03%
2022/08/24	15	50.59	21	50.74	50.60	-6	20,530	-0.03%
2022/08/23	19	50.05	8.3	50.29	50.00	10.7	20,487	0.05%
2022/08/22	6	50.33	7	50.34	50.00	-1	20,561	0.00%
2022/08/19	7	49.99	19	50.27	50.30	-12	20,739	-0.06%
2022/08/18	34	49.22	44	49.01	49.55	-10	20,715	-0.05%
2022/08/17	219.7	50.14	62.5	49.05	48.80	157.2	20,751	0.76%	大買/鉅額交易
2022/08/16	17	51.55	109	51.95	52.00	-92	20,481	-0.45%	大賣/
2022/08/15	23.4	50.98	22	51.40	51.00	1.4	20,407	0.01%
2022/08/12	75	51.37	64.3	51.90	51.10	10.7	20,771	0.05%
2022/08/11	96.5	51.11	27	51.19	50.90	69.5	21,178	0.33%
2022/08/10	18	51.13	22.9	51.20	51.20	-4.9	21,436	-0.02%
2022/08/09	53	50.34	63	50.87	50.70	-10	21,796	-0.05%
2022/08/08	34	49.98	124.2	50.07	50.70	-90.2	22,056	-0.41%	大賣/
2022/08/05	150	49.11	109	49.16	49.15	41	22,060	0.19%	大買/大賣/
2022/08/04	67.4	48.63	48.1	48.57	48.55	19.3	21,423	0.09%
2022/08/03	9.1	47.52	11	48.21	48.45	-1.9	21,273	-0.01%
2022/08/02	8.2	47.72	16	47.59	47.55	-7.8	21,266	-0.04%
2022/08/01	15	48.83	13	48.64	48.50	2	21,359	0.01%
2022/07/29	14	48.36	23	48.54	48.70	-9	21,701	-0.04%
2022/07/28	21.1	48.23	11	48.09	47.65	10.1	21,938	0.05%
2022/07/27	12	47.80	14	48.02	48.10	-2	21,884	-0.01%
2022/07/26	20.2	48.18	26	48.17	47.95	-5.8	21,804	-0.03%
2022/07/25	21	48.54	7	48.59	48.90	14	21,976	0.06%
2022/07/22	27	48.88	25	48.84	49.10	2	22,002	0.01%
2022/07/21	51.5	49.19	52.1	49.22	49.35	-0.6	22,092	0.00%
2022/07/20	40	50.26	57.4	50.04	49.70	-17.4	22,151	-0.08%
2022/07/19	88.4	49.51	110.3	49.51	49.65	-21.9	21,948	-0.10%	大賣/
2022/07/18	58.1	48.87	61	48.88	48.80	-2.9	21,669	-0.01%
2022/07/15	91.1	48.51	78	48.53	48.50	13.1	21,507	0.06%
2022/07/14	43	46.01	114	46.76	47.00	-71	21,021	-0.34%	大賣/
2022/07/13	18	44.00	17	44.17	44.15	1	20,835	0.00%
2022/07/12	14	42.81	10	42.85	42.55	4	20,926	0.02%
2022/07/11	7	44.06	11	44.10	43.90	-4	21,110	-0.02%
2022/07/08	29	44.06	47	44.12	44.20	-18	21,589	-0.08%
2022/07/07	60	42.65	59.3	43.19	43.80	0.7	21,699	0.00%
2022/07/06	72.4	42.68	69	42.75	41.95	3.4	21,471	0.02%
2022/07/05	23	41.50	12	41.58	41.75	11	21,434	0.05%
2022/07/04	16	41.28	18	41.44	41.10	-2	21,513	-0.01%
2022/07/01	28	41.64	29	42.17	41.00	-1	21,857	0.00%
2022/06/30	42	43.76	33	43.67	43.40	9	21,931	0.04%
2022/06/29	29	44.17	14	44.26	44.55	15	22,013	0.07%
2022/06/28	29.4	45.26	21	45.27	45.00	8.4	22,163	0.04%
2022/06/27	24	46.60	7	46.57	46.50	17	22,719	0.07%
2022/06/24	87	46.38	76.2	46.51	46.20	10.9	23,509	0.05%
2022/06/23	27	45.00	39	45.42	45.25	-12	23,990	-0.05%
2022/06/22	37.1	44.77	46	44.58	44.60	-8.9	24,797	-0.04%
2022/06/21	22	45.79	23	45.87	46.20	-1	25,328	0.00%
2022/06/20	15.1	45.16	29	45.67	44.45	-13.9	25,835	-0.05%
2022/06/17	79	45.91	47	46.48	45.90	32	26,249	0.12%
2022/06/16	64.4	48.44	72	48.11	47.60	-7.6	26,095	-0.03%
2022/06/15	47	48.91	55.4	48.77	48.25	-8.4	26,077	-0.03%
2022/06/14	54.1	47.51	55.5	47.69	48.15	-1.4	25,788	-0.01%
2022/06/13	9	46.99	12	47.26	47.35	-3	25,599	-0.01%
2022/06/10	45.4	47.91	50	47.86	47.90	-4.6	25,651	-0.02%
2022/06/09	113.1	48.29	104	48.20	47.90	9.1	25,693	0.04%	大買/大賣/
2022/06/08	109.1	49.90	104	49.71	49.10	5.1	25,438	0.02%	大買/大賣/
2022/06/07	136.1	49.53	111.5	49.67	49.65	24.7	24,948	0.10%	大買/大賣/
2022/06/06	31.6	48.46	29.1	48.19	48.15	2.4	24,371	0.01%
2022/06/02	23.1	48.87	30.3	49.06	48.55	-7.3	24,363	-0.03%
2022/06/01	20	48.34	26	48.37	48.40	-6	24,200	-0.02%
2022/05/31	14	47.53	16	47.57	47.40	-2	23,990	-0.01%
2022/05/30	35	47.88	46.1	47.88	47.50	-11.1	24,182	-0.05%
2022/05/27	43.1	47.55	22	47.42	47.30	21.1	24,116	0.09%
2022/05/26	18	48.77	21	48.22	48.00	-3	24,115	-0.01%
2022/05/25	59.1	48.68	62	48.73	48.60	-2.9	24,260	-0.01%
2022/05/24	102.2	48.23	115	48.56	47.95	-12.8	24,349	-0.05%	大買/大賣/
2022/05/23	70	49.09	91	48.25	48.05	-21	24,164	-0.09%
2022/05/20	125.1	49.05	152.3	48.99	48.80	-27.2	24,409	-0.11%	大買/大賣/
2022/05/19	63.3	48.31	136.9	48.18	49.00	-73.6	24,298	-0.30%	大賣/
2022/05/18	108.9	47.98	99	47.98	48.05	9.9	24,273	0.04%	大買/
2022/05/17	97.2	47.04	126.6	46.98	47.35	-29.5	25,201	-0.12%	大賣/
2022/05/16	126	45.44	155	45.62	45.40	-29	25,278	-0.11%	大買/大賣/
2022/05/13	101	44.41	117.3	44.41	45.10	-16.3	25,197	-0.06%	大買/大賣/
2022/05/12	6	41.92	8	41.76	41.00	-2	24,680	-0.01%
2022/05/11	49.3	41.58	72	41.82	42.35	-22.7	24,631	-0.09%
2022/05/10	12	41.39	21.2	41.91	42.30	-9.2	24,503	-0.04%
2022/05/09	23.2	42.14	22	42.40	41.70	1.2	24,486	0.00%
2022/05/06	74.1	43.26	45	43.38	43.10	29.1	24,368	0.12%
2022/05/05	73.2	46.29	53	46.47	45.50	20.2	23,989	0.08%
2022/05/04	19.1	46.37	21	46.10	46.25	-1.9	23,651	-0.01%
2022/05/03	13.1	45.92	13	46.18	46.30	0.1	23,697	0.00%
2022/04/29	62.1	46.57	87.6	46.31	45.85	-25.5	23,688	-0.11%
2022/04/28	63.1	45.59	67.1	45.13	45.10	-4	23,486	-0.02%
2022/04/27	41.6	45.39	42	45.38	45.90	-0.4	23,427	0.00%
2022/04/26	100.2	46.50	57.6	46.55	46.65	42.7	23,361	0.18%
2022/04/25	38.6	45.10	139	44.86	44.55	-100.4	23,161	-0.43%	大賣/
2022/04/22	30.1	47.26	33	47.43	47.55	-2.9	23,125	-0.01%
2022/04/21	17.1	47.78	33	47.97	48.00	-15.9	23,063	-0.07%
2022/04/20	36	47.75	24	47.69	47.35	12	22,897	0.05%
2022/04/19	68	47.89	52.3	48.00	47.55	15.7	22,739	0.07%
2022/04/18	43.2	46.68	48	46.83	46.70	-4.8	22,448	-0.02%
2022/04/15	80.3	47.04	25	47.14	47.05	55.3	22,259	0.25%
2022/04/14	96	47.58	74.3	47.67	48.00	21.7	22,132	0.10%
2022/04/13	50.2	45.80	14	45.66	46.15	36.2	21,664	0.17%
2022/04/12	13.1	44.42	38	44.39	44.15	-24.9	21,756	-0.11%
2022/04/11	115.4	45.15	55	44.79	44.35	60.4	21,667	0.28%	大買/
2022/04/08	25.1	46.18	18.5	46.80	46.65	6.6	21,313	0.03%
2022/04/07	66.6	46.85	20	46.50	45.90	46.6	21,147	0.22%
2022/04/06	21	49.00	12.5	48.92	49.15	8.5	20,803	0.04%
2022/04/01	32.5	48.31	22.5	48.57	48.45	10	20,605	0.05%
2022/03/31	47.6	48.66	21.6	48.65	48.30	26	20,442	0.13%
2022/03/30	67.9	49.49	86.2	49.55	49.50	-18.2	20,275	-0.09%
2022/03/29	107.4	50.92	129.2	50.44	49.95	-21.8	19,787	-0.11%	大買/大賣/
2022/03/28	154.3	52.67	95.9	52.32	52.80	58.4	19,013	0.31%	大買/
2022/03/25	100.1	51.58	115.2	51.94	53.00	-15.1	18,276	-0.08%	大賣/
2022/03/24	97.7	50.38	94.9	50.30	51.00	2.9	17,250	0.02%
2022/03/23	68.3	49.09	106.3	49.16	49.40	-38	16,494	-0.23%	大賣/
2022/03/22	40	48.31	58.5	48.17	48.35	-18.5	16,024	-0.12%
2022/03/21	10.1	46.89	16	46.65	46.40	-5.9	15,591	-0.04%
2022/03/18	10	46.33	25.2	46.08	46.60	-15.2	15,570	-0.10%
2022/03/17	2.1	44.75	3	44.87	44.80	-0.9	15,254	-0.01%
2022/03/16	5	44.15	6	43.65	43.50	-1	15,193	-0.01%
2022/03/15	19.5	43.83	2	43.93	43.35	17.5	15,253	0.11%
2022/03/14	63	45.17	36	44.97	45.00	27	15,205	0.18%
2022/03/11	3	43.62	1	43.75	43.50	2	15,309	0.01%
2022/03/10	5	44.43	0	0.00	44.10	5	15,528	0.03%
2022/03/09	5.2	43.26	1.2	43.40	43.40	4	15,466	0.03%
2022/03/08	1.1	43.81	2.5	43.87	43.35	-1.4	15,382	-0.01%
2022/03/07	16	44.64	5	44.43	44.60	11	15,351	0.07%
2022/03/04	10	46.73	8.5	46.45	46.50	1.5	15,270	0.01%
2022/03/03	10.2	46.67	18	47.21	46.70	-7.8	15,290	-0.05%
2022/03/02	2	47.60	9.5	47.75	47.80	-7.5	15,107	-0.05%
2022/03/01	23	48.43	19.5	48.44	48.35	3.5	15,086	0.02%
2022/02/25	63	47.78	58.4	47.45	47.85	4.6	14,877	0.03%
2022/02/24	13.9	46.74	36.3	46.54	46.00	-22.5	14,762	-0.15%
2022/02/23	62	48.04	49	47.88	47.90	13	14,602	0.09%
2022/02/22	25.7	48.18	33.5	48.06	48.40	-7.9	15,422	-0.05%
2022/02/21	48.1	48.33	51.3	48.16	47.95	-3.2	15,664	-0.02%
2022/02/18	53	48.26	64.3	48.50	48.65	-11.3	15,319	-0.07%
2022/02/17	115.8	48.24	110.7	48.16	47.90	5.1	14,747	0.03%	大買/大賣/
2022/02/16	184.1	46.07	193.1	46.30	46.70	-9	13,427	-0.07%	大買/大賣/
2022/02/15	20	45.70	69	45.17	45.45	-49	12,791	-0.38%
2022/02/14	0.1	43.67	2	44.08	44.00	-1.9	12,458	-0.02%
2022/02/11	0	0.00	1	44.70	44.50	-1	12,431	-0.01%
2022/02/10	9.1	44.35	8.3	44.25	44.60	0.7	12,459	0.01%
2022/02/09	17	44.63	13.1	44.56	44.60	3.9	12,543	0.03%
2022/02/08	0	0.00	8.3	43.77	44.00	-8.3	12,701	-0.07%
2022/02/07	3.2	42.48	5	42.91	43.25	-1.8	12,787	-0.01%
2022/01/26	14.2	41.74	13	42.10	42.00	1.2	12,923	0.01%
2022/01/25	13.2	42.55	9	42.20	42.10	4.2	13,327	0.03%
2022/01/24	3	42.75	27	42.94	43.40	-24	13,863	-0.17%
2022/01/21	7.3	43.94	22	43.87	43.60	-14.8	14,032	-0.11%
2022/01/20	12	44.41	15.2	44.38	44.45	-3.2	14,260	-0.02%
2022/01/19	1	44.10	18.2	44.13	44.20	-17.2	14,269	-0.12%
2022/01/18	7	44.02	33	44.02	43.70	-26	14,060	-0.18%
2022/01/17	16	43.35	23	43.59	43.85	-7	13,939	-0.05%
2022/01/14	7.1	41.49	5	41.31	42.20	2.1	13,773	0.01%
2022/01/13	11.1	42.13	7	42.05	42.05	4.1	13,800	0.03%
2022/01/12	1	42.55	2	42.40	42.50	-1	13,905	-0.01%
2022/01/11	18	42.01	11	42.16	42.35	7	13,926	0.05%
2022/01/10	21.1	42.05	27	42.15	42.20	-5.9	13,849	-0.04%
2022/01/07	19.2	42.11	4	42.21	42.10	15.2	13,890	0.11%
2022/01/06	10	43.08	15	43.13	43.10	-5	13,746	-0.04%
2022/01/05	55	43.53	29	44.30	42.95	26	13,642	0.19%
2022/01/04	1	44.40	21.2	44.19	44.40	-20.2	13,201	-0.15%
2022/01/03	0	0.00	5	43.80	43.80	-5	13,172	-0.04%
2021/12/30	3.1	43.43	5	43.54	43.75	-1.9	13,168	-0.01%
2021/12/29	4.2	43.60	5	44.15	43.65	-0.8	13,182	-0.01%
2021/12/28	3	44.08	5	44.13	44.00	-2	13,113	-0.02%
2021/12/27	1.7	44.19	23.1	44.16	44.10	-21.4	13,067	-0.16%
2021/12/24	9.1	43.76	8.4	43.82	43.90	0.7	13,070	0.01%
2021/12/23	25.2	43.82	47	43.98	44.05	-21.8	12,935	-0.17%
2021/12/22	3.2	43.45	14	43.48	43.55	-10.9	12,839	-0.08%
2021/12/21	14	43.12	5	43.15	43.15	9	12,789	0.07%
2021/12/20	0	42.60	12	42.93	43.00	-12	12,758	-0.09%
2021/12/17	11	43.08	4	42.82	42.65	7	12,765	0.05%
2021/12/16	12.5	42.73	49.4	42.84	43.10	-36.9	12,755	-0.29%
2021/12/15	27.1	42.34	4	42.16	42.10	23.1	12,635	0.18%
2021/12/14	15	42.22	21.1	42.42	42.55	-6.1	12,576	-0.05%
2021/12/13	2	42.03	1	42.05	41.70	1	12,424	0.01%
2021/12/10	2	42.00	1	41.75	41.70	1	12,603	0.01%
2021/12/09	7	42.88	10	42.84	42.45	-3	12,557	-0.02%
2021/12/08	14.3	42.56	30	42.54	42.50	-15.7	12,551	-0.13%
2021/12/07	63.3	42.97	39.1	42.70	42.50	24.2	12,431	0.19%
2021/12/06	4	42.66	23.3	42.63	42.90	-19.3	12,114	-0.16%
2021/12/03	2	41.13	21	41.15	41.20	-19	11,940	-0.16%
2021/12/02	25.3	40.73	45	40.75	40.55	-19.7	11,955	-0.17%
2021/12/01	14.4	41.19	18	41.08	41.20	-3.6	11,916	-0.03%
2021/11/30	11.4	41.99	7	41.99	41.60	4.4	11,766	0.04%
2021/11/29	22	40.36	14.1	40.50	41.05	7.9	11,702	0.07%
2021/11/26	7.1	41.22	37	41.06	41.00	-29.9	11,609	-0.26%
2021/11/25	6.1	42.15	2	42.40	42.00	4.1	11,541	0.04%
2021/11/24	12.9	42.01	13	42.08	42.30	-0.1	11,748	0.00%
2021/11/23	28.1	42.58	28	42.25	42.00	0.1	11,658	0.00%
2021/11/22	53.2	43.69	35	43.65	43.30	18.2	11,460	0.16%
2021/11/19	109.2	44.47	75.9	43.88	43.00	33.4	11,343	0.29%	大買/
2021/11/18	34	43.51	48.5	43.53	43.80	-14.5	10,405	-0.14%
2021/11/17	4.1	41.47	4	41.61	41.50	0.1	9,757	0.00%
2021/11/16	9.2	41.67	11	41.80	41.60	-1.8	9,756	-0.02%
2021/11/15	12.1	42.13	29	42.00	42.10	-16.9	9,725	-0.17%
2021/11/12	11.1	41.09	18	41.20	41.25	-6.9	9,675	-0.07%
2021/11/11	24	41.83	40	41.68	41.30	-16	9,614	-0.17%
2021/11/10	6.2	41.80	23.1	41.94	42.05	-16.8	9,626	-0.17%
2021/11/09	14.1	41.69	28.1	41.65	41.50	-14	9,789	-0.14%
2021/11/08	20.3	41.75	55.7	41.78	41.40	-35.4	9,746	-0.36%
2021/11/05	60	41.97	53	42.03	41.80	7	9,736	0.07%
2021/11/04	35.1	40.99	13	40.87	40.70	22	9,607	0.23%
2021/11/03	10	41.08	5.1	41.10	40.95	4.9	9,615	0.05%
2021/11/02	90	42.34	85	41.42	40.40	5	9,872	0.05%
2021/11/01	125.3	42.20	68	42.24	42.40	57.3	9,574	0.60%	大買/
2021/10/29	22	40.53	32.2	40.60	40.35	-10.2	9,222	-0.11%
2021/10/28	44	40.15	20	40.31	40.15	24	9,320	0.26%
2021/10/27	11	39.48	20.7	39.34	39.60	-9.7	9,083	-0.11%
2021/10/26	4	38.67	5.2	38.75	38.65	-1.1	9,218	-0.01%
2021/10/25	4.1	38.72	2	38.48	38.55	2.1	9,381	0.02%
2021/10/22	6	38.58	29	38.38	38.75	-23	9,785	-0.24%
2021/10/21	35	38.62	18	38.94	37.60	17	10,483	0.16%
2021/10/20	18	38.66	25	38.58	38.70	-7	10,465	-0.07%
2021/10/19	33	37.73	6	37.85	37.85	27	10,656	0.25%
2021/10/18	11	37.52	2	37.28	37.05	9	10,778	0.08%
2021/10/15	3	37.30	3	37.60	37.15	0	11,089	0.00%
2021/10/14	0.1	36.00	0	0.00	36.05	0.1	11,338	0.00%
2021/10/13	2.1	37.07	4	36.11	36.05	-1.9	11,732	-0.02%
2021/10/12	1	37.10	1	37.05	37.10	0	12,069	0.00%
2021/10/08	12	37.50	20	37.52	37.60	-8	13,040	-0.06%
2021/10/07	5.1	37.00	10	37.04	37.05	-4.9	14,988	-0.03%
2021/10/06	8	36.69	8	36.83	36.35	0	17,470	0.00%
2021/10/05	7	35.69	11	35.76	35.90	-4	17,701	-0.02%
2021/10/04	4	35.80	8	35.90	35.70	-4	18,027	-0.02%
2021/10/01	14.5	35.65	17	35.58	35.55	-2.5	18,639	-0.01%
2021/09/30	0	0.00	1	37.20	37.30	-1	18,795	-0.01%
2021/09/29	32.3	36.53	4	36.39	36.30	28.3	19,035	0.15%
2021/09/28	7	38.06	5	38.34	37.60	2	19,216	0.01%
2021/09/27	0.2	38.20	39.8	38.19	38.20	-39.6	19,269	-0.21%
2021/09/24	2.5	38.15	1	38.25	38.45	1.5	19,406	0.01%
2021/09/23	11.2	37.46	1.1	37.77	37.70	10.1	19,386	0.05%
2021/09/22	5.1	37.86	2	37.90	37.85	3.1	19,350	0.02%
2021/09/17	2.1	38.06	9	37.98	38.50	-6.9	19,355	-0.04%
2021/09/16	5.5	37.23	7	37.49	37.55	-1.5	19,464	-0.01%
2021/09/15	27.3	37.48	16	37.74	37.20	11.3	19,804	0.06%
2021/09/14	2	38.55	2	38.45	38.35	0	20,330	0.00%
2021/09/13	28.8	38.51	4	38.84	38.25	24.8	20,398	0.12%
2021/09/10	4.1	39.20	0	0.00	39.35	4.1	20,461	0.02%
2021/09/09	5	39.19	9.2	38.49	38.95	-4.2	20,679	-0.02%
2021/09/08	31.2	38.75	1	38.90	38.25	30.2	20,966	0.14%
2021/09/07	9.1	39.86	10	39.70	39.10	-0.9	21,266	0.00%
2021/09/06	1.5	40.07	0	0.00	39.80	1.5	21,286	0.01%
2021/09/03	0	40.55	0	0.00	40.65	0	21,312	0.00%
2021/09/02	0	40.45	2	40.45	40.05	-2	21,443	-0.01%
2021/09/01	1	40.95	3	41.00	41.00	-2	21,357	-0.01%
2021/08/31	2	40.70	8	40.89	40.95	-6	21,313	-0.03%
2021/08/30	15	41.43	9	41.13	40.70	6	21,312	0.03%
2021/08/27	2	40.20	6	40.45	40.20	-4	21,016	-0.02%
2021/08/26	2	40.35	2	40.45	40.25	0	21,064	0.00%
2021/08/25	3.1	40.43	5	40.68	40.60	-1.9	21,121	-0.01%
2021/08/24	13	40.88	28.5	40.97	40.40	-15.5	21,209	-0.07%
2021/08/23	15	39.92	19	39.98	40.35	-4	21,053	-0.02%
2021/08/20	11	38.45	17	38.60	38.65	-6	21,040	-0.03%
2021/08/19	5.1	39.15	0	0.00	38.75	5.1	21,090	0.02%
2021/08/18	3	39.17	11.2	39.70	39.60	-8.2	21,120	-0.04%
2021/08/17	2.2	38.87	5	39.46	38.55	-2.8	21,189	-0.01%
2021/08/16	11	38.83	23	38.95	38.95	-12	21,197	-0.06%
2021/08/13	25.7	39.23	8	40.05	38.65	17.7	21,055	0.08%
2021/08/12	9	40.68	28.2	40.90	40.65	-19.2	20,844	-0.09%
2021/08/11	10.2	41.23	2	40.75	40.75	8.2	20,838	0.04%
2021/08/10	14.3	41.40	9	41.66	41.20	5.3	20,749	0.03%
2021/08/09	6	42.79	15.7	42.71	42.60	-9.7	20,644	-0.05%
2021/08/06	26	43.48	29.7	43.50	43.65	-3.8	20,597	-0.02%
2021/08/05	17	42.26	15	42.39	42.20	2	20,379	0.01%
2021/08/04	31.3	41.73	14	41.95	42.20	17.3	20,574	0.08%
2021/08/03	25	42.16	11	42.39	42.20	14	20,494	0.07%
2021/08/02	10.2	42.74	9	42.96	42.70	1.2	20,214	0.01%
2021/07/30	23.1	43.29	26	43.55	42.80	-2.9	20,256	-0.01%
2021/07/29	6	44.28	36	44.46	44.50	-30	20,281	-0.15%
2021/07/28	28	44.07	40.4	43.58	44.75	-12.4	20,369	-0.06%
2021/07/27	80.3	46.09	87	45.94	46.10	-6.8	20,172	-0.03%
2021/07/26	13	44.45	25.1	44.50	44.70	-12.1	19,599	-0.06%
2021/07/23	30	44.73	23.6	44.71	44.30	6.4	19,708	0.03%
2021/07/22	13	44.55	13	44.63	44.60	0	19,745	0.00%
2021/07/21	44.1	44.85	90	44.68	43.70	-45.9	19,601	-0.23%
2021/07/20	27.5	44.99	40.5	44.97	44.50	-13	19,341	-0.07%
2021/07/19	76.6	46.39	34	46.08	45.80	42.6	19,070	0.22%
2021/07/16	46.3	46.46	30	46.30	46.55	16.3	18,811	0.09%
2021/07/15	92.6	46.63	47	46.45	46.30	45.6	18,528	0.25%
2021/07/14	271.3	46.95	213	46.61	45.75	58.2	17,675	0.33%	大買/大賣/
2021/07/13	98	45.97	162.5	46.46	45.95	-64.5	15,747	-0.41%	大賣/
2021/07/12	14.2	43.26	14.5	43.43	43.10	-0.3	13,343	0.00%
2021/07/09	31.3	42.89	8	42.86	42.80	23.3	13,083	0.18%
2021/07/08	7.2	41.97	23	42.52	43.00	-15.8	12,931	-0.12%
2021/07/07	5.7	42.46	5.1	42.47	42.30	0.6	12,486	0.00%
2021/07/06	55.7	42.52	52	42.77	42.65	3.7	12,380	0.03%
2021/07/05	11.1	43.37	30.4	43.57	43.30	-19.3	12,494	-0.15%
2021/07/02	4	42.81	8	42.70	42.70	-4	12,707	-0.03%
2021/07/01	8	42.35	20	42.41	42.10	-12	12,888	-0.09%
2021/06/30	2	42.12	4	42.03	42.00	-2	12,782	-0.02%
2021/06/29	5.1	42.01	5	41.94	41.80	0.1	12,819	0.00%
2021/06/28	15.1	41.99	1	41.90	42.15	14.1	12,915	0.11%
2021/06/25	15.1	42.16	49	42.25	42.00	-33.9	12,959	-0.26%
2021/06/24	65	42.46	41.3	42.40	42.25	23.7	12,962	0.18%
2021/06/23	60	42.76	55.5	42.74	43.40	4.5	12,804	0.04%
2021/06/22	6	40.45	6.3	40.32	40.20	-0.3	12,204	0.00%
2021/06/21	26	39.53	14	39.52	39.40	12	12,196	0.10%
2021/06/18	17	41.29	2	40.90	40.55	15	12,106	0.12%
2021/06/17	37.2	41.18	14	41.31	41.00	23.2	11,999	0.19%
2021/06/16	13	40.85	37	40.87	41.05	-24	11,813	-0.20%
2021/06/15	3	39.60	6	39.37	39.20	-3	11,597	-0.03%
2021/06/11	9	39.22	7	39.09	38.80	2	11,685	0.02%
2021/06/09	0.1	38.40	1	38.20	38.30	-0.9	11,816	-0.01%
2021/06/08	1	38.45	2	38.40	38.40	-1	12,095	-0.01%
2021/06/07	0.1	38.35	7	38.13	38.10	-6.9	12,237	-0.06%
2021/06/04	5	38.70	5	38.75	38.80	0	12,263	0.00%
2021/06/03	2	38.65	8	38.81	38.90	-6	12,386	-0.05%
2021/06/02	8.2	39.13	10	38.79	38.75	-1.8	12,440	-0.01%
2021/06/01	20	39.53	51	39.48	39.45	-31	12,471	-0.25%
2021/05/31	10.1	38.12	5	38.28	38.40	5.1	12,385	0.04%
2021/05/28	8	37.99	15	37.99	38.30	-7	12,391	-0.06%
2021/05/27	1	37.50	0	0.00	37.50	1	12,357	0.01%
2021/05/26	9	37.09	6	37.15	37.20	3	12,288	0.02%
2021/05/25	9	36.84	8	36.94	36.70	1	12,263	0.01%
2021/05/24	6	35.29	2	35.33	35.40	4	12,192	0.03%
2021/05/21	10	35.30	3	35.10	35.00	7	12,207	0.06%
2021/05/20	2	35.15	2	35.33	35.45	0	12,346	0.00%
2021/05/19	6	35.13	4	35.44	35.20	2	12,407	0.02%
2021/05/18	6	35.10	4	34.70	35.60	2	12,440	0.02%
2021/05/17	1.2	33.82	21	32.80	33.25	-19.8	12,492	-0.16%
2021/05/14	13	35.10	4	34.95	34.70	9	12,504	0.07%
2021/05/13	19	33.09	7	34.11	34.70	12	12,415	0.10%
2021/05/12	12.1	33.64	7	34.76	33.60	5.1	12,209	0.04%
2021/05/11	13.2	37.57	10	37.72	36.40	3.2	11,932	0.03%
2021/05/10	33.1	38.88	4.1	39.60	38.85	29.1	11,839	0.25%
2021/05/07	9	38.86	16	38.80	39.65	-7	11,902	-0.06%
2021/05/06	27.3	38.27	5	37.72	37.60	22.3	11,827	0.19%
2021/05/05	20.1	39.61	3.9	39.66	38.70	16.2	11,586	0.14%
2021/05/04	2	41.89	7	40.71	40.00	-5	11,588	-0.04%
2021/05/03	24.2	42.30	5	42.23	41.80	19.2	11,775	0.16%
2021/04/29	28.2	43.58	17	43.68	43.35	11.2	11,697	0.10%
2021/04/28	5	43.62	34	43.48	43.75	-29	11,604	-0.25%
2021/04/27	0	0.00	4	42.69	42.50	-4	11,475	-0.03%
2021/04/26	7.1	42.51	3	42.45	42.45	4.1	11,519	0.04%
2021/04/23	1	42.05	2	42.13	42.40	-1	11,637	-0.01%
2021/04/22	7.1	42.45	33	42.40	42.00	-25.9	12,120	-0.21%
2021/04/21	25.1	42.86	22	43.14	42.75	3.1	12,731	0.02%
2021/04/20	17	43.03	8	43.33	43.20	9	12,849	0.07%
2021/04/19	38.1	42.79	8	42.83	42.75	30.1	12,869	0.23%
2021/04/16	8	42.53	3	42.52	42.50	5	12,819	0.04%
2021/04/15	2	42.38	0	0.00	42.50	2	12,960	0.02%
2021/04/14	10.3	42.10	10	42.40	42.10	0.3	13,048	0.00%
2021/04/13	26.3	43.00	8	43.03	42.75	18.3	13,219	0.14%
2021/04/12	15	43.47	16.2	43.49	43.30	-1.2	13,260	-0.01%
2021/04/09	25.5	44.15	49	44.23	43.80	-23.5	13,368	-0.18%
2021/04/08	25.1	44.82	41	45.06	45.25	-15.9	13,092	-0.12%
2021/04/07	21	44.15	44.7	43.82	44.50	-23.6	12,668	-0.19%
2021/04/06	9	42.88	10	42.90	42.90	-1	12,494	-0.01%
2021/04/01	4	42.80	18	42.85	42.70	-14	12,548	-0.11%
2021/03/31	5.4	42.94	17	42.72	42.90	-11.6	12,519	-0.09%
2021/03/30	10.3	43.18	12	43.10	43.15	-1.7	12,456	-0.01%
2021/03/29	31	43.84	23	43.75	43.50	8	12,466	0.06%
2021/03/26	8.3	43.67	9	43.60	43.55	-0.7	12,456	-0.01%
2021/03/25	15	42.97	10	42.97	42.90	5	12,374	0.04%
2021/03/24	3	42.82	6	42.95	42.80	-3	12,387	-0.02%
2021/03/23	5	42.78	7	42.91	42.85	-2	12,546	-0.02%
2021/03/22	15	42.95	2	42.95	42.95	13	12,656	0.10%
2021/03/19	8.3	42.65	0	0.00	43.00	8.3	12,852	0.06%
2021/03/18	3.1	42.76	2	42.78	43.15	1.1	12,934	0.01%
2021/03/17	14.1	42.52	6	42.80	42.25	8.1	13,209	0.06%
2021/03/16	7.1	42.65	1	42.70	42.60	6.1	13,565	0.04%
2021/03/15	13	42.84	4	42.78	42.75	9	13,882	0.06%
2021/03/12	16.3	42.87	6	42.82	42.75	10.3	14,095	0.07%
2021/03/11	3	42.28	0	0.00	42.30	3	14,223	0.02%
2021/03/10	1	42.15	0	0.00	42.15	1	14,546	0.01%
2021/03/09	6	42.18	3	42.20	42.25	3	14,756	0.02%
2021/03/08	4	42.56	2	42.80	42.40	2	14,970	0.01%
2021/03/05	5	43.02	0	0.00	42.90	5	15,179	0.03%
2021/03/04	0	43.55	2	43.68	43.50	-2	15,588	-0.01%
2021/03/03	4.5	44.08	3	43.85	43.90	1.5	16,233	0.01%
2021/03/02	1	44.30	3	44.47	43.60	-2	16,666	-0.01%
2021/02/26	3	43.90	0	0.00	44.10	3	16,977	0.02%
2021/02/25	1	44.15	2	44.40	44.30	-1	17,426	-0.01%
2021/02/24	6	44.28	39	44.73	44.05	-33	17,573	-0.19%
2021/02/23	1	44.95	3	44.87	44.75	-2	17,586	-0.01%
2021/02/22	4	44.83	21	45.20	45.00	-17	17,692	-0.10%
2021/02/19	2	44.03	3	44.20	44.35	-1	17,644	-0.01%
2021/02/18	14	44.17	3	44.18	43.95	11	17,771	0.06%
2021/02/17	13	43.83	8	43.98	43.85	5	17,898	0.03%
2021/02/05	15	43.27	17	43.55	43.40	-2	17,998	-0.01%
2021/02/04	3	42.20	2	42.23	42.15	1	18,487	0.01%
2021/02/03	6	42.07	5	42.06	41.95	1	18,648	0.01%
2021/02/02	7	42.11	152	42.12	42.00	-145	18,874	-0.77%	大賣/鉅額交易
2021/02/01	8	41.78	4	41.89	41.90	4	19,014	0.02%
2021/01/29	19	42.91	2	42.70	42.45	17	19,199	0.09%
2021/01/28	3	43.12	1	43.05	43.15	2	19,193	0.01%
2021/01/27	19	43.63	7	43.76	43.80	12	19,271	0.06%
2021/01/26	25	44.43	23	44.16	43.75	2	19,254	0.01%
2021/01/25	105	45.24	89	45.01	44.95	16	19,103	0.08%	大買/
2021/01/22	0	0.00	19.2	43.47	44.15	-19.2	18,774	-0.10%
2021/01/21	8	42.95	1	42.70	42.70	7	18,754	0.04%
2021/01/20	16	43.11	75.1	43.21	42.65	-59	18,800	-0.31%
2021/01/19	14	43.87	2	43.90	43.75	12	18,607	0.06%
2021/01/18	7	43.80	2	44.00	44.15	5	18,593	0.03%
2021/01/15	55.3	45.46	35	45.55	44.80	20.3	18,601	0.11%
2021/01/14	79	46.45	58	46.57	46.70	21	18,293	0.11%
2021/01/13	13	44.90	22.1	44.87	44.90	-9.1	17,949	-0.05%
2021/01/12	15	44.46	7	44.39	43.85	8	18,092	0.04%
2021/01/11	3	44.78	5	44.85	44.90	-2	18,612	-0.01%
2021/01/08	19	44.50	24	44.87	44.75	-5	18,733	-0.03%
2021/01/07	1	44.65	1	44.30	44.40	0	18,611	0.00%
2021/01/06	13	45.06	13.5	45.12	44.50	-0.5	18,624	0.00%
2021/01/05	7.1	44.73	38.2	44.80	44.95	-31.1	18,417	-0.17%
2021/01/04	37.2	44.36	59.8	44.49	44.60	-22.6	18,456	-0.12%
2020/12/31	5	43.75	4	43.58	43.50	1	18,705	0.01%
2020/12/30	7	43.37	8	43.50	43.50	-1	18,822	-0.01%
2020/12/29	7	43.25	11	43.40	43.15	-4	19,498	-0.02%
2020/12/28	53	44.08	17	43.97	43.70	36	19,815	0.18%
2020/12/25	28.2	43.79	3	43.98	43.75	25.2	19,983	0.13%
2020/12/24	17	43.84	12	44.00	43.75	5	20,069	0.02%
2020/12/23	4	43.15	5	43.10	43.20	-1	20,155	0.00%
2020/12/22	45.6	43.74	30	43.65	43.15	15.6	20,428	0.08%
2020/12/21	8	43.88	0	0.00	43.90	8	20,608	0.04%
2020/12/18	12.5	44.54	5	44.45	44.15	7.5	20,573	0.04%
2020/12/17	2	44.45	6.1	44.60	44.50	-4.1	20,678	-0.02%
2020/12/16	5	44.16	20	44.00	44.40	-15	20,705	-0.07%
2020/12/15	23.1	43.63	14	43.97	43.35	9.1	20,614	0.04%
2020/12/14	9.1	44.35	3.5	44.15	44.15	5.6	20,435	0.03%
2020/12/11	28.1	44.67	11	44.40	44.35	17.1	20,484	0.08%
2020/12/10	58.3	46.03	24	45.96	45.50	34.3	20,316	0.17%
2020/12/09	50.3	47.51	19	47.86	47.20	31.3	20,238	0.15%
2020/12/08	43	47.30	30	47.40	47.85	13	20,205	0.06%
2020/12/07	72	48.09	81.2	47.44	47.35	-9.2	20,647	-0.04%
2020/12/04	46	47.16	14	46.85	47.20	32	20,442	0.16%
2020/12/03	8	47.66	7	47.76	47.60	1	20,121	0.00%
2020/12/02	44	47.53	46	47.97	47.45	-2	20,090	-0.01%
2020/12/01	28	47.78	20	47.92	48.20	8	19,979	0.04%
2020/11/30	146	48.88	47	48.88	48.05	99	19,938	0.50%	大買/
2020/11/27	54.2	47.98	41	48.14	48.40	13.2	19,702	0.07%
2020/11/26	18	46.68	28	46.69	47.45	-10	19,443	-0.05%
2020/11/25	29	46.25	7	45.71	45.75	22	19,207	0.11%
2020/11/24	38	47.73	23	47.76	46.85	15	19,061	0.08%
2020/11/23	14	46.71	4	46.85	46.75	10	18,805	0.05%
2020/11/20	11	46.30	7	46.21	46.25	4	18,968	0.02%
2020/11/19	7	46.86	8	46.95	46.50	-1	19,129	-0.01%
2020/11/18	14	46.50	6	46.62	46.35	8	19,335	0.04%
2020/11/17	14	47.18	10.1	47.00	46.65	4	19,912	0.02%
2020/11/16	35	47.11	130	46.78	46.80	-95	20,442	-0.46%	大賣/
2020/11/13	11	46.62	23	46.74	46.70	-12	20,731	-0.06%
2020/11/12	152	47.32	41	47.08	46.90	111	20,835	0.53%	大買/鉅額交易
2020/11/11	4	45.76	3	45.67	45.85	1	20,461	0.00%
2020/11/10	9	44.76	8	45.16	44.90	1	20,732	0.00%
2020/11/09	19	45.43	21	45.60	45.25	-2	21,800	-0.01%
2020/11/06	22	45.60	15	45.64	45.30	7	22,576	0.03%
2020/11/05	6	44.32	9	44.46	44.70	-3	23,229	-0.01%
2020/11/04	16	43.52	3	43.58	43.80	13	24,048	0.05%
2020/11/03	5	43.79	7	43.96	43.75	-2	24,687	-0.01%
2020/11/02	4.1	43.27	28.1	43.04	43.25	-24	25,601	-0.09%
2020/10/30	5	43.83	2	43.90	43.55	3	27,081	0.01%
2020/10/29	3	44.20	2	44.40	44.55	1	27,382	0.00%
2020/10/28	5	44.70	7	44.43	44.55	-2	27,423	-0.01%
2020/10/27	5	45.69	7	45.43	45.60	-2	27,518	-0.01%
2020/10/26	5	45.92	1	46.00	45.70	4	27,982	0.01%
2020/10/23	16	46.75	8	46.89	46.45	8	28,080	0.03%
2020/10/22	14	46.68	28.2	46.65	47.00	-14.2	28,204	-0.05%
2020/10/21	21	46.92	28	46.66	46.35	-7	28,313	-0.02%
2020/10/20	40	46.39	35	46.45	46.25	5	28,481	0.02%
2020/10/19	46	46.38	52	46.50	46.80	-6	28,705	-0.02%
2020/10/16	11	44.45	11	44.62	43.60	0	28,456	0.00%
2020/10/15	9	45.33	16	45.41	45.10	-7	29,164	-0.02%
2020/10/14	5	45.54	4	45.20	45.05	1	29,634	0.00%
2020/10/13	22	45.52	11	45.33	45.70	11	29,856	0.04%
2020/10/12	36	45.77	8.4	45.41	45.30	27.6	30,054	0.09%
2020/10/08	21	46.07	26	46.42	46.30	-5	30,053	-0.02%
2020/10/07	18	44.67	14	44.53	44.90	4	29,831	0.01%
2020/10/06	58	44.08	48	43.87	45.00	10	29,996	0.03%
2020/10/05	27	42.19	12	42.53	42.90	15	29,823	0.05%
2020/09/30	6	40.63	19	40.90	40.75	-13	29,671	-0.04%
2020/09/29	4	41.59	4	41.58	41.55	0	29,783	0.00%
2020/09/28	5	41.60	10	41.93	41.85	-5	30,098	-0.02%
2020/09/25	16	41.47	16	41.79	41.15	0	30,399	0.00%
2020/09/24	11	43.46	26	43.24	43.05	-15	30,492	-0.05%
2020/09/23	4	45.45	8	45.28	45.00	-4	30,640	-0.01%
2020/09/22	12.1	45.94	24	45.76	45.70	-11.9	30,888	-0.04%
2020/09/21	11	47.09	19	47.21	47.25	-8	31,357	-0.03%
2020/09/18	13	47.16	11	47.02	46.95	2	31,337	0.01%
2020/09/17	0	47.90	8	47.32	47.00	-8	31,523	-0.03%
2020/09/16	9	47.58	56	47.68	47.05	-47	31,661	-0.15%
2020/09/15	38.2	47.85	16	47.57	47.50	22.2	31,599	0.07%
2020/09/14	22	47.79	60	47.78	46.60	-38	31,791	-0.12%
2020/09/11	47	47.16	68	46.94	47.30	-21	32,083	-0.07%
2020/09/10	144	47.28	124	47.04	46.25	20	32,395	0.06%	大買/大賣/
2020/09/09	19	44.65	11	44.69	45.15	8	31,771	0.03%
2020/09/08	11	44.28	6	44.62	44.05	5	31,868	0.02%
2020/09/07	21	45.47	3	44.72	44.40	18	32,136	0.06%
2020/09/04	10	44.08	18	44.61	44.80	-8	32,370	-0.02%
2020/09/03	8	44.90	26	44.57	44.40	-18	32,591	-0.06%
2020/09/02	47.4	45.09	18	45.00	45.00	29.4	32,629	0.09%
2020/09/01	56	44.84	18	45.11	45.40	38	32,858	0.12%
2020/08/31	15	44.24	16	43.64	43.65	-1	32,742	0.00%
2020/08/28	8.1	43.79	8	43.86	44.30	0.1	33,059	0.00%
2020/08/27	8.2	43.99	10	44.17	43.80	-1.8	33,321	-0.01%
2020/08/26	19.1	44.22	26.1	44.11	44.35	-7.1	33,705	-0.02%
2020/08/25	24	45.40	25	45.13	45.05	-1	33,837	0.00%
2020/08/24	11	44.87	22	44.96	45.45	-11	33,911	-0.03%
2020/08/21	46	45.37	20	45.21	45.15	26	34,534	0.08%
2020/08/20	52	45.35	61	45.45	44.05	-9	34,238	-0.03%
2020/08/19	14	48.56	21	48.66	47.70	-7	33,907	-0.02%
2020/08/18	45	49.50	51	49.74	49.15	-6	33,793	-0.02%
2020/08/17	11	50.61	7	50.41	50.20	4	33,918	0.01%
2020/08/14	29	49.67	34	49.68	50.50	-5	34,313	-0.01%
2020/08/13	142	51.34	101	51.54	49.25	41	34,217	0.12%	大買/大賣/
2020/08/12	128	53.23	99	53.28	53.10	29	33,525	0.09%	大買/
2020/08/11	64	52.50	118	52.34	52.50	-54	33,359	-0.16%	大賣/
2020/08/10	116	52.45	26	52.32	51.00	90	33,122	0.27%	大買/
2020/08/07	106	53.71	33	53.55	52.80	73	32,895	0.22%	大買/
2020/08/06	60.2	53.09	44	53.19	53.40	16.2	32,555	0.05%
2020/08/05	87	51.92	120	52.25	52.50	-33	32,338	-0.10%	大賣/
2020/08/04	18	49.64	45	49.73	49.55	-27	31,486	-0.09%
2020/08/03	5	48.68	26	48.84	48.50	-21	31,569	-0.07%
2020/07/31	81	48.47	67	48.53	48.50	14	32,031	0.04%
2020/07/30	53	48.41	28	48.81	49.25	25	32,010	0.08%
2020/07/29	6	47.19	10	47.20	47.25	-4	31,895	-0.01%
2020/07/28	21	48.02	18	47.33	46.90	3	32,192	0.01%
2020/07/27	12	48.03	4	48.04	47.55	8	32,879	0.02%
2020/07/24	22	49.23	13	48.81	48.40	9	33,427	0.03%
2020/07/23	84	50.41	67	50.23	50.30	17	33,217	0.05%
2020/07/22	23	49.55	43	49.54	49.45	-20	33,065	-0.06%
2020/07/21	34	49.36	47	49.52	49.00	-13	33,126	-0.04%
2020/07/20	3	47.27	67	47.18	48.40	-64	32,756	-0.20%
2020/07/17	53	46.22	9	46.00	45.85	44	32,592	0.14%
2020/07/16	19	45.43	15	45.68	45.45	4	33,170	0.01%
2020/07/15	7	44.89	17	44.84	44.55	-10	33,437	-0.03%
2020/07/14	15	45.89	12	45.63	45.50	3	33,917	0.01%
2020/07/13	19	44.97	5	44.84	45.40	14	33,967	0.04%
2020/07/10	33	46.89	18	46.21	45.15	15	34,161	0.04%
2020/07/09	12	49.17	18	49.21	49.00	-6	34,187	-0.02%
2020/07/08	16	50.14	25	49.87	49.80	-9	34,151	-0.03%
2020/07/07	18	49.33	33	49.30	49.35	-15	34,128	-0.04%
2020/07/06	33	50.04	32	49.79	50.00	1	34,344	0.00%
2020/07/03	21	48.59	34	48.46	48.50	-13	34,444	-0.04%
2020/07/02	6	47.57	43	47.90	48.00	-37	34,802	-0.11%
2020/07/01	13	47.66	22	47.77	47.20	-9	34,772	-0.03%
2020/06/30	83	48.02	37	48.15	47.70	46	34,841	0.13%
2020/06/29	5	46.87	2	46.98	46.70	3	34,695	0.01%
2020/06/24	5	46.58	10	46.90	47.10	-5	34,962	-0.01%
2020/06/23	2	46.15	60	46.44	46.00	-58	35,446	-0.16%
2020/06/22	8	46.86	30	46.85	46.60	-22	36,010	-0.06%
2020/06/19	96	47.53	50	47.21	47.45	46	36,293	0.13%
2020/06/18	95	47.02	129.5	47.38	47.85	-34.5	36,159	-0.10%	大賣/
2020/06/17	25.2	46.21	66	46.14	46.05	-40.8	35,660	-0.11%
2020/06/16	41	44.80	23	44.71	44.80	18	35,667	0.05%
2020/06/15	47	44.66	35	44.56	43.70	12	35,849	0.03%
2020/06/12	30	44.26	59	43.80	45.00	-29	36,083	-0.08%
2020/06/11	28	45.41	24	45.07	44.50	4	36,124	0.01%
2020/06/10	140	46.14	98	46.36	46.00	42	36,030	0.12%	大買/
2020/06/09	70	45.52	71	45.50	45.60	-1	36,039	0.00%
2020/06/08	26	44.95	141	45.16	45.25	-115	36,199	-0.32%	大賣/鉅額交易
2020/06/05	14	44.78	23	44.78	44.25	-9	36,074	-0.02%
2020/06/04	51	44.85	56	44.97	44.60	-5	36,091	-0.01%
2020/06/03	30	43.95	35	43.99	44.05	-5	35,916	-0.01%
2020/06/02	34	43.65	76	43.26	43.20	-42	35,702	-0.12%
2020/06/01	35	43.21	45	43.12	43.20	-10	35,377	-0.03%
2020/05/29	10	41.89	9	42.04	42.00	1	35,022	0.00%
2020/05/28	35	42.38	64	42.52	42.10	-29	34,916	-0.08%
2020/05/27	27	40.79	17	40.90	40.95	10	34,122	0.03%
2020/05/26	19	40.82	25	40.73	40.15	-6	34,051	-0.02%
2020/05/25	10	39.90	15	39.54	40.15	-5	33,907	-0.01%
2020/05/22	28	40.14	7	40.12	39.60	21	33,612	0.06%
2020/05/21	61	40.15	27	40.44	41.30	34	33,201	0.10%
2020/05/20	13	39.18	46	38.97	39.15	-33	32,618	-0.10%
2020/05/19	30	39.76	15	39.76	39.30	15	32,530	0.05%
2020/05/18	65	39.59	61	39.09	38.85	4	31,990	0.01%
2020/05/15	103	42.53	14	42.19	42.00	89	31,299	0.28%	大買/
2020/05/14	53	42.75	51	42.99	41.95	2	30,723	0.01%
2020/05/13	21	43.92	8	43.73	44.10	13	30,202	0.04%
2020/05/12	64	43.67	79.4	43.73	44.25	-15.4	30,079	-0.05%
2020/05/11	69	43.21	57.4	43.25	43.00	11.6	29,914	0.04%
2020/05/08	44	41.86	14	41.80	41.55	30	29,380	0.10%
2020/05/07	43	40.49	95	40.75	41.00	-52	29,258	-0.18%
2020/05/06	18	39.70	21	39.44	39.25	-3	28,739	-0.01%
2020/05/05	37	40.04	33	39.63	39.10	4	28,655	0.01%
2020/05/04	72	39.50	58	39.53	39.50	14	28,432	0.05%
2020/04/30	39	39.19	65	39.46	39.95	-26	28,255	-0.09%
2020/04/29	50	37.91	29	37.36	37.55	21	27,612	0.08%
2020/04/28	40	36.62	65	36.60	36.45	-25	27,050	-0.09%
2020/04/27	104	36.23	99	36.25	36.65	5	26,985	0.02%	大買/
2020/04/24	9	35.51	10	35.42	35.45	-1	26,688	0.00%
2020/04/23	44	35.59	69	35.87	35.35	-25	26,299	-0.10%
2020/04/22	111	35.57	20	35.06	35.70	91	25,993	0.35%	大買/
2020/04/21	43	36.63	17	36.87	35.70	26	25,836	0.10%
2020/04/20	56	36.16	84	36.24	36.75	-28	25,133	-0.11%
2020/04/17	54.5	35.92	49	35.88	35.40	5.5	24,815	0.02%
2020/04/16	26	34.63	28	34.84	34.70	-2	24,354	-0.01%
2020/04/15	53	35.03	13	35.42	34.50	40	24,732	0.16%
2020/04/14	58	34.86	77	34.60	34.90	-19	24,488	-0.08%
2020/04/13	35	33.93	26	33.99	33.60	9	24,494	0.04%
2020/04/10	18	34.13	40	34.13	34.20	-22	24,821	-0.09%
2020/04/09	84	35.56	66	34.57	34.00	18	25,514	0.07%
2020/04/08	78	35.42	24	35.07	35.20	54	25,418	0.21%
2020/04/07	16	34.49	8	34.43	34.70	8	24,919	0.03%
2020/04/06	29	32.14	36	32.48	32.65	-7	24,255	-0.03%
2020/04/01	7	31.33	24	31.68	31.75	-17	23,929	-0.07%
2020/03/31	52	31.59	14	31.46	31.25	38	23,832	0.16%
2020/03/30	27	30.67	15	31.08	31.10	12	23,473	0.05%
2020/03/27	86	32.02	134	31.57	30.80	-48	23,145	-0.21%	大賣/
2020/03/26	55	29.79	54	29.65	31.30	1	22,533	0.00%
2020/03/25	9	29.01	9	29.12	29.40	0	21,867	0.00%
2020/03/24	10	26.55	5	26.47	26.75	5	21,608	0.02%
2020/03/23	34	24.18	2	24.83	24.50	32	21,739	0.15%
2020/03/20	28	25.48	74	25.71	25.85	-46	21,736	-0.21%
2020/03/19	15	24.11	9	24.42	23.50	6	21,555	0.03%
2020/03/18	26	28.38	4	27.76	26.10	22	21,752	0.10%
2020/03/17	18	27.91	4	28.30	27.70	14	21,544	0.06%
2020/03/16	58	32.40	8	31.40	29.70	50	21,262	0.24%
2020/03/13	14	31.56	10	31.66	32.05	4	21,042	0.02%
2020/03/12	11	35.05	4	35.58	34.75	7	20,873	0.03%
2020/03/11	6	38.81	4	39.81	38.50	2	20,670	0.01%
2020/03/10	9	38.10	1	38.40	38.75	8	20,469	0.04%
2020/03/09	12	39.44	0	0.00	38.90	12	20,550	0.06%
2020/03/06	1	40.90	3	40.98	41.15	-2	20,496	-0.01%
2020/03/05	16	40.69	6	40.56	40.60	10	20,648	0.05%
2020/03/04	4	39.00	1	39.45	39.40	3	20,493	0.01%
2020/03/03	3	40.47	2	40.45	39.70	1	20,513	0.00%
2020/03/02	8	39.13	2	38.68	39.00	6	20,483	0.03%
2020/02/27	21	39.79	8	40.26	39.00	13	20,539	0.06%
2020/02/26	15	42.37	1	42.95	41.35	14	20,352	0.07%
2020/02/25	2	43.50	5	43.18	43.45	-3	20,386	-0.01%
2020/02/24	1	43.65	1	43.20	43.65	0	20,577	0.00%
2020/02/21	2	43.95	9	44.02	43.75	-7	20,871	-0.03%
2020/02/20	11	43.80	7	43.97	44.05	4	21,172	0.02%
2020/02/19	1	43.15	4	43.53	42.85	-3	21,259	-0.01%
2020/02/18	8	43.33	8	43.43	43.10	0	21,748	0.00%
2020/02/14	4	43.35	0	0.00	43.10	4	23,240	0.02%
2020/02/13	12	43.95	11	44.05	43.20	1	24,558	0.00%
2020/02/12	8	43.97	13	44.44	44.60	-5	25,914	-0.02%
2020/02/11	1	40.35	4	41.34	41.85	-3	25,711	-0.01%
2020/02/10	6	39.24	3	39.62	39.75	3	25,801	0.01%
2020/02/07	2	41.20	2	41.43	41.05	0	25,899	0.00%
2020/02/06	5	41.78	3	42.15	42.25	2	26,299	0.01%
2020/02/05	1	40.95	4	41.19	41.20	-3	26,896	-0.01%
2020/02/04	8	41.78	2	41.65	41.30	6	27,189	0.02%
2020/02/03	6	40.12	14	38.56	40.00	-8	27,672	-0.03%
2020/01/31	18	41.56	1	41.00	40.90	17	28,052	0.06%
2020/01/30	4	42.55	4	42.43	41.85	0	28,072	0.00%
2020/01/20	1	46.15	6	46.21	46.45	-5	28,233	-0.02%
2020/01/17	1	45.50	1	46.00	45.45	0	28,649	0.00%
2020/01/16	2	46.08	1	46.60	45.55	1	28,846	0.00%
2020/01/15	7	47.14	16	46.80	46.30	-9	28,983	-0.03%
2020/01/14	4	46.16	5	46.68	46.80	-1	29,176	0.00%
2020/01/13	5	46.42	5	46.60	46.35	0	29,078	0.00%
2020/01/10	22	45.59	33	45.37	45.65	-11	29,337	-0.04%
2020/01/09	172	45.31	169	45.28	45.20	3	29,326	0.01%	大買/大賣/
2020/01/08	4	42.38	4	43.10	43.40	0	29,063	0.00%
2020/01/07	4	43.13	9	43.21	43.20	-5	29,218	-0.02%
2020/01/06	19	42.19	22	42.41	41.65	-3	29,767	-0.01%
2020/01/03	34	44.54	3	43.95	43.85	31	29,727	0.10%
2020/01/02	6	46.52	11	46.65	47.00	-5	29,685	-0.02%
2019/12/31	3	45.00	5	44.55	45.10	-2	29,739	-0.01%
2019/12/30	10	45.06	4	44.70	44.90	6	30,178	0.02%
2019/12/27	1	45.25	0	0.00	45.40	1	30,544	0.00%
2019/12/26	16	45.18	9	45.15	45.15	7	31,259	0.02%
2019/12/25	0	0.00	1	46.70	46.40	-1	31,405	0.00%
2019/12/24	4	46.25	11	46.45	46.25	-7	31,752	-0.02%
2019/12/23	1	45.70	0	0.00	45.90	1	31,981	0.00%
2019/12/20	1	46.05	7	46.51	46.80	-6	32,123	-0.02%
2019/12/19	5	46.01	2	46.20	45.90	3	32,661	0.01%
2019/12/18	10	46.46	7	46.05	46.00	3	33,134	0.01%
2019/12/17	1	47.70	4	48.20	47.90	-3	33,154	-0.01%
2019/12/16	8	46.36	15	46.73	47.90	-7	33,259	-0.02%
2019/12/13	16	46.97	5	46.61	45.80	11	33,304	0.03%
2019/12/12	1	48.20	4	48.68	48.75	-3	33,254	-0.01%
2019/12/11	6	47.68	4	47.81	47.70	2	33,557	0.01%
2019/12/10	8	47.90	9	47.96	48.30	-1	33,920	0.00%
2019/12/09	2	48.00	2	48.50	47.75	0	34,326	0.00%
2019/12/06	1	47.45	0	0.00	47.45	1	34,645	0.00%
2019/12/05	1	48.05	5	48.01	47.95	-4	35,780	-0.01%
2019/12/04	12	47.28	6	47.31	46.90	6	37,666	0.02%
2019/12/03	11	48.75	5	48.53	48.45	6	39,329	0.02%
2019/12/02	13	47.35	23	48.86	49.90	-10	39,620	-0.03%
2019/11/29	8	48.73	10	48.91	48.95	-2	39,645	-0.01%
2019/11/28	13	49.61	3	49.45	49.40	10	39,863	0.03%
2019/11/27	2	50.25	4	50.45	50.00	-2	41,176	0.00%
2019/11/26	10	50.65	24	50.68	50.50	-14	41,983	-0.03%
2019/11/25	9	50.09	16	49.97	49.60	-7	42,057	-0.02%
2019/11/22	8	49.84	17	48.94	49.50	-9	42,338	-0.02%
2019/11/21	13	49.73	3	49.90	49.50	10	42,736	0.02%
2019/11/20	8	49.91	5	50.40	50.60	3	43,309	0.01%
2019/11/19	12	51.19	18	50.60	50.60	-6	45,154	-0.01%
2019/11/18	10	51.35	21	51.78	51.20	-11	45,711	-0.02%
2019/11/15	131	52.07	109	52.09	51.00	22	45,973	0.05%	大買/大賣/
2019/11/14	31	51.20	39	51.42	52.20	-8	46,146	-0.02%
2019/11/13	53	50.13	57	50.26	50.90	-4	46,986	-0.01%
2019/11/12	145	49.05	164.5	48.33	50.10	-19.5	47,221	-0.04%	大買/大賣/
2019/11/11	73	47.48	91	47.35	47.05	-18	46,232	-0.04%
2019/11/08	22	43.92	29	44.10	44.70	-7	44,678	-0.02%
2019/11/07	11	42.93	14	43.14	43.30	-3	44,375	-0.01%
2019/11/06	29	44.19	4	44.19	43.90	25	44,263	0.06%
2019/11/05	33	45.03	3	45.08	45.45	30	43,928	0.07%
2019/11/04	18	44.68	44	44.56	45.00	-26	43,667	-0.06%
2019/11/01	30	42.94	11	42.80	43.00	19	43,027	0.04%
2019/10/31	15	42.70	46	42.63	42.75	-31	42,830	-0.07%
2019/10/30	36	41.49	32	41.77	41.80	4	42,219	0.01%
2019/10/29	17	40.73	12	41.02	40.75	5	41,778	0.01%
2019/10/28	5	41.78	32	41.85	41.80	-27	41,663	-0.06%
2019/10/25	15	40.32	15	40.37	40.75	0	41,324	0.00%
2019/10/24	56	41.30	12	41.48	41.50	44	41,037	0.11%
2019/10/23	7	41.47	19	41.75	41.85	-12	41,300	-0.03%
2019/10/22	28	41.82	47	41.75	40.95	-19	42,375	-0.04%
2019/10/21	3	41.20	2	41.25	41.30	1	43,052	0.00%
2019/10/18	47	41.15	62	41.47	41.30	-15	43,326	-0.03%
2019/10/17	7	40.90	16	40.99	40.85	-9	43,947	-0.02%
2019/10/16	94	41.07	92	40.62	41.30	2	44,070	0.00%
2019/10/15	51	41.00	31	41.05	40.75	20	43,931	0.05%
2019/10/14	28	41.13	26	40.70	41.20	2	44,038	0.00%
2019/10/09	23	38.85	22	38.77	38.60	1	43,419	0.00%
2019/10/08	9	38.68	142	38.69	38.95	-133	43,382	-0.31%	大賣/鉅額交易
2019/10/07	19	38.44	14	38.39	38.15	5	42,489	0.01%
2019/10/04	17	37.68	41	37.79	37.90	-24	41,966	-0.06%
2019/10/03	31	37.17	26	37.16	37.70	5	41,536	0.01%
2019/10/02	21	36.76	70	37.07	37.80	-49	41,033	-0.12%
2019/10/01	13	35.65	9	35.67	35.90	4	40,230	0.01%
2019/09/27	8	34.67	48	34.79	34.75	-40	39,831	-0.10%
2019/09/26	17	36.14	7	35.65	35.60	10	39,393	0.03%
2019/09/25	29	35.96	50	35.86	36.10	-21	39,158	-0.05%
2019/09/24	16	36.68	21	36.66	35.80	-5	39,255	-0.01%
2019/09/23	84	37.69	67	37.61	37.50	17	38,966	0.04%
2019/09/20	41	37.05	51	37.01	36.85	-10	38,463	-0.03%
2019/09/19	18	36.83	63	36.88	36.95	-45	37,999	-0.12%
2019/09/18	134	36.98	159	36.51	36.50	-25	37,726	-0.07%	大買/大賣/
2019/09/17	72	37.04	69	36.73	36.70	3	37,174	0.01%
2019/09/16	142	36.42	130	36.17	36.25	12	37,095	0.03%	大買/大賣/
2019/09/12	64	35.97	87	35.86	35.85	-23	36,562	-0.06%
2019/09/11	43	35.45	89	35.21	35.55	-46	36,167	-0.13%
2019/09/10	22	35.65	75	35.73	35.70	-53	35,595	-0.15%
2019/09/09	42	36.31	48	35.83	35.55	-6	35,065	-0.02%
2019/09/06	154	37.53	46	37.52	37.00	108	34,262	0.32%	大買/鉅額交易
2019/09/05	15	35.97	98	35.54	36.60	-83	32,356	-0.26%
2019/09/04	10	33.04	24	32.97	33.30	-14	30,454	-0.05%
2019/09/03	65	32.95	9	32.94	32.10	56	30,089	0.19%
2019/09/02	8	32.16	5	32.20	32.50	3	29,806	0.01%
2019/08/30	11	32.56	19	32.60	32.10	-8	29,435	-0.03%
2019/08/29	122	31.72	102	32.04	32.15	20	28,021	0.07%	大買/大賣/
2019/08/28	13	30.89	31	30.66	30.65	-18	27,048	-0.07%
2019/08/27	16	31.36	34	31.42	30.80	-18	26,720	-0.07%
2019/08/26	110	31.24	89	30.98	30.95	21	26,329	0.08%	大買/
2019/08/23	16	32.58	80	32.35	32.40	-64	25,684	-0.25%
2019/08/22	173	32.01	91.1	32.47	32.80	81.9	24,986	0.33%	大買/
2019/08/21	111	29.80	186	30.00	30.60	-75	22,932	-0.33%	大買/大賣/
2019/08/20	11	29.39	58	29.49	29.10	-47	22,112	-0.21%
2019/08/19	11	29.88	109	29.63	29.60	-98	21,683	-0.45%	大賣/
2019/08/16	447	29.90	185	29.49	29.50	262	21,065	1.24%	大買/大賣/鉅額交易
2019/08/15	32	28.34	41	28.08	28.60	-9	19,576	-0.05%
2019/08/14	12	27.66	12	27.57	27.50	0	18,507	0.00%
2019/08/13	1	26.60	0	0.00	26.65	1	18,053	0.01%
2019/08/12	11	26.84	2	26.65	26.75	9	18,163	0.05%
2019/08/08	0	0.00	2	26.70	26.85	-2	18,476	-0.01%
2019/08/07	12	26.49	0	0.00	26.25	12	18,360	0.07%
2019/08/06	7	25.91	16	24.59	26.25	-9	18,355	-0.05%
2019/08/02	5	25.76	2	25.85	26.00	3	18,250	0.02%
2019/08/01	16	26.52	0	0.00	26.40	16	18,095	0.09%
2019/07/31	1	26.80	1	26.75	27.00	0	17,994	0.00%
2019/07/30	1	26.15	3	26.30	26.20	-2	17,759	-0.01%
2019/07/29	1	26.55	3	26.55	26.50	-2	17,817	-0.01%
2019/07/26	3	26.65	1	26.65	26.75	2	17,716	0.01%
2019/07/25	6	26.79	7	26.86	27.05	-1	17,541	-0.01%
2019/07/24	28	26.84	42	26.82	26.35	-14	17,125	-0.08%
2019/07/23	43	28.44	24	28.55	28.20	19	16,007	0.12%
2019/07/22	14	28.89	11	28.92	29.00	3	14,988	0.02%
2019/07/19	23	29.76	75	29.48	29.25	-52	14,758	-0.35%
2019/07/18	12	28.78	88	28.98	29.05	-76	14,620	-0.52%
2019/07/17	1	28.80	14	28.53	28.70	-13	14,531	-0.09%
2019/07/16	16	28.30	27	28.46	28.60	-11	14,662	-0.08%
2019/07/15	29	27.65	19	27.97	28.20	10	14,314	0.07%
2019/07/12	23	26.82	19	27.06	27.10	4	14,129	0.03%
2019/07/11	21	25.82	0	0.00	25.95	21	14,174	0.15%
2019/07/10	10	26.55	0	0.00	26.30	10	14,850	0.07%
2019/07/09	0	0.00	87	26.27	26.20	-87	15,220	-0.57%
2019/07/08	0	0.00	2	26.80	26.40	-2	16,078	-0.01%
2019/07/05	15	26.65	1	26.70	26.70	14	16,403	0.09%
2019/07/04	0	0.00	2	26.80	26.90	-2	16,726	-0.01%
2019/07/03	0	0.00	3	26.78	26.65	-3	16,980	-0.02%
2019/07/02	2	26.65	5	26.66	26.65	-3	17,478	-0.02%
2019/07/01	34	26.53	95	26.65	26.60	-61	18,100	-0.34%
2019/06/28	107	26.44	11	26.13	26.05	96	18,963	0.51%	大買/
2019/06/27	0	0.00	2	25.98	26.00	-2	20,197	-0.01%
2019/06/26	14	25.25	0	0.00	25.35	14	20,600	0.07%
2019/06/25	26	25.50	3	25.40	25.30	23	20,709	0.11%
2019/06/24	4	25.80	0	0.00	25.80	4	20,854	0.02%
2019/06/21	37	26.14	11	26.26	25.95	26	20,896	0.12%
2019/06/20	0	0.00	5	25.47	25.35	-5	20,493	-0.02%
2019/06/19	10	25.30	10	25.30	25.25	0	20,503	0.00%
2019/06/18	10	25.05	1	25.00	24.85	9	20,559	0.04%
2019/06/17	4	24.94	2	24.95	24.95	2	20,649	0.01%
2019/06/14	17	25.39	10	24.95	25.00	7	20,766	0.03%
2019/06/13	0	0.00	8	25.13	25.35	-8	20,360	-0.04%
2019/06/12	3	24.90	5	25.20	25.20	-2	20,296	-0.01%
2019/06/11	40	24.85	42	24.60	24.90	-2	20,305	-0.01%
2019/06/10	23	24.21	26	24.17	24.35	-3	20,085	-0.01%
2019/06/06	0	0.00	1	23.40	23.40	-1	20,058	0.00%
2019/06/05	2	23.88	0	0.00	23.45	2	20,117	0.01%
2019/06/04	0	0.00	2	23.50	23.50	-2	20,139	-0.01%
2019/06/03	0	0.00	5	23.20	23.35	-5	20,228	-0.02%
2019/05/31	50	23.25	55	23.15	23.15	-5	20,259	-0.02%
2019/05/30	17	22.80	11	22.62	22.80	6	20,363	0.03%
2019/05/29	24	22.06	15	22.25	22.05	9	20,338	0.04%
2019/05/28	2	23.15	2	22.83	22.60	0	20,280	0.00%
2019/05/27	12.3	22.65	11	22.75	23.15	1.3	20,272	0.01%
2019/05/24	15	23.41	10	23.00	23.00	5	20,291	0.02%
2019/05/23	2	23.70	2	23.65	23.70	0	20,268	0.00%
2019/05/22	15	23.63	13	23.83	23.55	2	20,365	0.01%
2019/05/21	1	23.00	4.3	23.26	23.20	-3.3	20,493	-0.02%
2019/05/20	15	23.53	13	23.73	23.50	2	21,209	0.01%
2019/05/17	6	23.88	5	23.84	23.75	1	21,337	0.00%
2019/05/16	12	24.36	3	23.98	23.65	9	21,310	0.04%
2019/05/15	3	23.95	1	23.70	23.95	2	21,224	0.01%
2019/05/14	2	22.83	14	23.05	23.50	-12	21,291	-0.06%
2019/05/13	1	23.20	4	23.43	23.10	-3	21,387	-0.01%
2019/05/10	3	24.50	1	24.00	24.00	2	21,375	0.01%
2019/05/09	2	24.40	30	24.70	24.35	-28	21,316	-0.13%
2019/05/08	1	24.70	5	24.70	25.00	-4	21,224	-0.02%
2019/05/07	15	24.80	25	24.96	24.80	-10	21,241	-0.05%
2019/05/06	35	24.61	0	0.00	24.50	35	21,236	0.16%
2019/05/03	12	25.83	13	25.83	25.75	-1	20,972	0.00%
2019/05/02	6	25.76	8	25.87	25.70	-2	20,975	-0.01%
2019/04/30	3	25.44	18	25.31	25.55	-15	20,948	-0.07%
2019/04/29	0	0.00	2	25.90	25.90	-2	20,870	-0.01%
2019/04/26	2	25.70	0	0.00	25.70	2	20,598	0.01%
2019/04/25	14	25.79	105	26.20	26.10	-91	20,614	-0.44%	大賣/
2019/04/24	121	26.24	5	26.18	25.85	116	20,653	0.56%	大買/鉅額交易
2019/04/23	17	27.88	54	28.21	27.55	-37	19,663	-0.19%
2019/04/22	52	27.95	24	27.99	28.10	28	19,327	0.14%
2019/04/19	44	27.53	31	27.70	27.35	13	18,894	0.07%
2019/04/18	30	27.55	4	27.44	27.00	26	18,667	0.14%
2019/04/17	11	27.97	27	28.16	27.50	-16	18,384	-0.09%
2019/04/16	68	28.33	67	28.53	28.05	1	17,818	0.01%
2019/04/15	16	27.52	32	27.45	27.35	-16	17,098	-0.09%
2019/04/12	69	27.76	24	27.86	27.55	45	16,723	0.27%
2019/04/11	1	26.75	1	26.80	26.80	0	15,825	0.00%
2019/04/10	30	26.87	2	26.95	26.90	28	15,437	0.18%
2019/04/09	1	26.50	22	26.63	26.45	-21	15,118	-0.14%
2019/04/08	31	27.48	18	27.33	27.05	13	14,820	0.09%
2019/04/03	13	26.56	7	26.65	26.60	6	14,225	0.04%
2019/04/02	51	26.10	27	26.37	26.40	24	13,501	0.18%
2019/04/01	50	25.26	129	25.63	25.30	-79	12,231	-0.65%	大賣/
2019/03/29	1	23.05	12	23.20	23.70	-11	10,574	-0.10%
2019/03/27	1	22.60	4	22.66	22.70	-3	10,028	-0.03%
2019/03/26	0	0.00	131	21.80	21.70	-131	10,195	-1.28%	大賣/鉅額交易
2019/03/25	2	21.95	0	0.00	22.00	2	10,179	0.02%
2019/03/22	2	22.80	0	0.00	22.35	2	10,200	0.02%
2019/03/21	30	22.65	5	22.65	22.60	25	10,207	0.24%
2019/03/20	2	22.35	11	22.57	22.35	-9	10,283	-0.09%
2019/03/19	15	22.45	1	22.60	22.35	14	10,382	0.13%
2019/03/18	16	21.79	68	21.95	22.15	-52	10,457	-0.50%
2019/03/15	0	0.00	2	21.75	21.80	-2	10,411	-0.02%
2019/03/14	58	21.68	59	21.84	21.50	-1	10,552	-0.01%
2019/03/12	5	22.40	55	22.60	22.40	-50	10,932	-0.46%
2019/03/11	62	22.08	5	22.10	22.10	57	11,167	0.51%
2019/03/08	2	21.70	10	21.65	21.65	-8	11,761	-0.07%
2019/03/07	40	22.53	0	0.00	22.20	40	11,895	0.34%
2019/03/06	1	22.80	2	22.95	22.90	-1	12,051	-0.01%
2019/03/05	77	23.06	12	23.15	22.80	65	12,248	0.53%
2019/02/27	0	0.00	18	22.75	22.70	-18	12,217	-0.15%
2019/02/26	32	22.90	0	0.00	23.05	32	12,267	0.26%
2019/02/25	50	23.30	5	23.20	23.00	45	12,418	0.36%
2019/02/22	12	22.91	0	0.00	23.00	12	12,358	0.10%
2019/02/20	75	22.85	101	22.90	22.95	-26	12,650	-0.21%	大賣/
2019/02/19	5	22.91	75	23.05	23.05	-70	12,561	-0.56%
2019/02/18	1	21.70	6	21.85	21.90	-5	11,968	-0.04%
2019/02/15	4	21.39	50	21.45	21.55	-46	12,015	-0.38%
2019/02/14	62	21.92	110	21.70	21.50	-48	12,021	-0.40%	大賣/
2019/02/13	2	21.70	2	21.75	21.70	0	11,962	0.00%
2019/02/12	12	21.41	15	21.44	21.60	-3	12,446	-0.02%
2019/02/11	0	0.00	2	21.10	21.20	-2	12,566	-0.02%
2019/01/30	1	20.80	0	0.00	20.60	1	12,660	0.01%
2019/01/24	1	20.60	0	0.00	20.50	1	13,733	0.01%
2019/01/22	0	0.00	1	20.30	20.20	-1	14,072	-0.01%
2019/01/18	0	0.00	1	20.80	20.60	-1	14,266	-0.01%
2019/01/17	4	20.81	2	20.55	20.30	2	14,486	0.01%
2019/01/16	21	20.29	71	20.41	20.60	-50	14,495	-0.34%
2019/01/15	13	20.07	12	20.15	20.20	1	14,360	0.01%
2019/01/10	0	0.00	1	20.05	20.05	-1	15,020	-0.01%
2019/01/09	10	19.95	34	19.97	19.90	-24	15,386	-0.16%
2019/01/08	0	0.00	97	20.06	20.05	-97	15,487	-0.63%
2019/01/07	30	20.02	61	19.90	19.90	-31	15,621	-0.20%
2019/01/04	5	19.04	40	19.20	19.20	-35	15,783	-0.22%
2019/01/03	0	0.00	3	19.95	19.80	-3	15,907	-0.02%
2018/12/28	14	20.04	12	19.95	19.80	2	16,284	0.01%
2018/12/25	1	20.05	15	20.15	20.15	-14	17,065	-0.08%
2018/12/24	0	0.00	35	20.54	20.55	-35	17,093	-0.20%
2018/12/21	4	20.95	50	20.49	20.95	-46	17,410	-0.26%
2018/12/20	13	20.62	0	0.00	20.60	13	17,722	0.07%
2018/12/19	22	21.65	50	21.68	21.30	-28	17,714	-0.16%
2018/12/17	21	21.06	1	21.15	21.05	20	17,765	0.11%
2018/12/14	0	0.00	1	21.55	21.50	-1	17,781	-0.01%
2018/12/13	57	21.82	77	22.01	21.95	-20	17,820	-0.11%
2018/12/12	51	21.55	1	21.50	21.60	50	17,689	0.28%
2018/12/11	31	21.52	1	21.50	21.10	30	17,662	0.17%
2018/12/10	0	0.00	90	20.63	20.65	-90	17,651	-0.51%
2018/12/07	182	20.90	28	21.15	21.20	154	17,651	0.87%	大買/鉅額交易
2018/12/06	19	20.48	0	0.00	20.35	19	17,640	0.11%
2018/12/05	14	21.80	9	21.84	21.80	5	17,458	0.03%
2018/12/04	3	22.50	1	22.40	22.40	2	17,852	0.01%
2018/12/03	33	21.96	36	21.63	22.30	-3	17,951	-0.02%
2018/11/30	31	20.45	24	20.28	20.40	7	17,427	0.04%
2018/11/29	40	20.46	161	20.50	20.00	-121	17,294	-0.70%	大賣/鉅額交易
2018/11/28	2	20.03	34	20.14	20.35	-32	17,213	-0.19%
2018/11/27	84	19.61	32	19.59	19.85	52	17,126	0.30%
2018/11/23	22	19.22	10	19.25	19.05	12	17,118	0.07%
2018/11/22	5	19.92	51	19.50	19.45	-46	17,050	-0.27%
2018/11/21	0	0.00	4	19.34	19.55	-4	16,899	-0.02%
2018/11/20	62	19.66	17	19.68	19.65	45	16,952	0.27%
2018/11/19	7	20.46	43	20.03	20.10	-36	17,034	-0.21%
2018/11/16	1	19.20	41	19.75	19.20	-40	16,955	-0.24%
2018/11/15	5	19.55	22	19.48	19.55	-17	16,886	-0.10%
2018/11/14	133	19.20	47	19.19	19.10	86	16,986	0.51%	大買/
2018/11/13	0	0.00	92	18.29	18.70	-92	17,107	-0.54%
2018/11/12	50	18.37	51	18.44	18.60	-1	17,024	-0.01%
2018/11/09	63	18.22	94	18.12	18.30	-31	16,951	-0.18%
2018/11/08	132	19.35	116	19.23	19.00	16	16,502	0.10%	大買/大賣/
2018/11/07	109.2	19.11	2	19.00	18.85	107.2	16,287	0.66%	大買/鉅額交易
2018/11/06	67	19.26	8	19.27	18.75	59	16,284	0.36%
2018/11/05	63	20.20	18	20.88	19.90	45	15,950	0.28%
2018/11/02	10	21.10	153	20.91	21.30	-143	15,614	-0.92%	大賣/鉅額交易
2018/11/01	10	19.95	0	0.00	20.30	10	15,470	0.06%
2018/10/31	36	19.72	1	19.80	19.80	35	15,696	0.22%
2018/10/30	35	19.20	23	19.21	19.15	12	15,858	0.08%
2018/10/29	50	18.82	77	18.93	18.95	-27	16,107	-0.17%
2018/10/26	8	18.31	32	18.62	18.35	-24	16,437	-0.15%
2018/10/25	33	18.40	17	18.32	18.25	16	16,927	0.09%
2018/10/24	5	19.78	23	20.05	19.75	-18	16,924	-0.11%
2018/10/23	26	20.18	0	0.00	20.10	26	16,963	0.15%
2018/10/22	0.1	20.85	0	0.00	20.80	0.1	17,118	0.00%
2018/10/19	9	20.34	5	20.40	20.45	4	17,055	0.02%
2018/10/18	11	20.82	37	20.66	20.95	-26	17,019	-0.15%
2018/10/17	34	20.71	1	20.75	20.35	33	16,837	0.20%
2018/10/16	15	21.08	14	21.14	21.20	1	16,856	0.01%
2018/10/12	3.5	20.08	6	20.06	20.10	-2.5	16,971	-0.01%
2018/10/11	10	19.38	9	19.36	19.35	1	17,020	0.01%
2018/10/09	1	21.40	18	21.46	21.50	-17	17,107	-0.10%
2018/10/08	1	21.50	20	21.48	21.65	-19	17,213	-0.11%
2018/10/05	38	22.02	86	21.24	21.40	-48	17,064	-0.28%
2018/10/04	12.4	23.55	0	0.00	23.45	12.4	16,604	0.07%
2018/10/03	0	0.00	30	23.70	23.70	-30	16,650	-0.18%
2018/10/02	4	24.30	7	24.21	24.50	-3	16,732	-0.02%
2018/10/01	57	24.46	12	24.28	24.40	45	16,847	0.27%
2018/09/28	10	24.30	27	24.18	24.10	-17	16,892	-0.10%
2018/09/27	111	25.01	14	24.92	24.65	97	16,787	0.58%	大買/
2018/09/26	9	24.55	20	24.48	24.55	-11	16,534	-0.07%
2018/09/25	51	24.95	18	25.10	24.70	33	16,640	0.20%
2018/09/21	13	24.04	113	24.12	24.10	-100	16,420	-0.61%	大賣/
2018/09/20	5	23.40	41	23.30	23.25	-36	16,399	-0.22%
2018/09/19	63	24.23	3	24.32	23.65	60	16,559	0.36%
2018/09/18	12	24.09	6	24.43	23.95	6	16,537	0.04%
2018/09/17	0	0.00	11	24.43	24.80	-11	16,679	-0.07%
2018/09/14	48	24.48	29	24.40	24.60	19	16,705	0.11%
2018/09/13	56	23.50	77	23.58	23.55	-21	16,891	-0.12%
2018/09/12	59	23.16	18	23.30	23.10	41	17,158	0.24%
2018/09/11	12	23.49	33	23.80	23.85	-21	17,449	-0.12%
2018/09/10	60	23.73	31	24.38	23.30	29	18,032	0.16%
2018/09/07	50	26.94	6	27.57	25.85	44	19,104	0.23%
2018/09/06	7	27.91	8	28.04	28.00	-1	21,158	0.00%
2018/09/05	1	28.25	16	28.05	27.85	-15	22,206	-0.07%
2018/09/04	56	28.07	33	27.92	27.90	23	22,719	0.10%
2018/09/03	16	28.92	16	28.75	28.55	0	22,715	0.00%
2018/08/30	0	0.00	2	29.05	29.10	-2	22,854	-0.01%
2018/08/29	15	29.02	6	29.23	29.10	9	22,947	0.04%
2018/08/28	55	29.48	7	29.12	28.90	48	23,098	0.21%
2018/08/27	18	28.72	46	29.02	29.25	-28	23,249	-0.12%
2018/08/24	13	28.84	10	28.65	28.80	3	23,183	0.01%
2018/08/23	17	28.86	30	28.60	28.95	-13	23,073	-0.06%
2018/08/22	10	27.57	22	27.63	27.60	-12	22,828	-0.05%
2018/08/21	109	27.10	76	27.19	27.20	33	22,932	0.14%	大買/
2018/08/20	64	28.24	99	28.20	27.40	-35	23,086	-0.15%
2018/08/17	15	29.49	8	29.43	29.00	7	22,995	0.03%
2018/08/16	40	28.81	59	28.76	29.05	-19	23,348	-0.08%
2018/08/15	35	29.60	25	29.45	29.35	10	23,421	0.04%
2018/08/14	35	30.52	20	29.85	30.50	15	23,514	0.06%
2018/08/13	62	30.09	24	30.80	29.85	38	23,716	0.16%
2018/08/10	52	31.48	2	31.38	31.10	50	23,821	0.21%
2018/08/09	3	31.60	7	31.58	31.50	-4	23,939	-0.02%
2018/08/08	18	32.14	14	31.92	31.90	4	24,118	0.02%
2018/08/07	53	32.19	24	32.03	32.00	29	24,418	0.12%
2018/08/06	4	32.50	14	32.93	33.00	-10	24,297	-0.04%
2018/08/03	54	32.57	18	32.11	32.00	36	24,510	0.15%
2018/08/02	31	32.13	38	32.10	32.20	-7	24,651	-0.03%
2018/08/01	74	31.65	139	31.23	32.20	-65	25,327	-0.26%	大賣/
2018/07/31	41	30.72	1	30.80	30.40	40	25,290	0.16%
2018/07/30	23	30.84	18	30.62	30.40	5	25,140	0.02%
2018/07/27	58	30.92	31	30.96	30.90	27	25,161	0.11%
2018/07/26	6	30.23	6	30.15	30.25	0	25,300	0.00%
2018/07/25	2	29.90	35	29.59	30.00	-33	25,565	-0.13%
2018/07/24	32	29.25	5	29.45	29.35	27	25,400	0.11%
2018/07/23	18	29.19	32	29.12	29.05	-14	25,313	-0.06%
2018/07/20	52	30.41	44	30.58	30.25	8	25,076	0.03%
2018/07/19	37	29.99	45	29.90	29.95	-8	24,901	-0.03%
2018/07/18	85	29.85	39	29.78	30.10	46	24,931	0.18%
2018/07/17	21	29.56	13	29.52	29.10	8	24,825	0.03%
2018/07/16	88	30.22	5	30.36	30.00	83	24,839	0.33%
2018/07/13	17	31.12	1	31.00	31.00	16	24,691	0.06%
2018/07/12	10	30.68	15	30.82	31.00	-5	24,774	-0.02%
2018/07/11	2	30.05	32	30.55	30.75	-30	24,952	-0.12%
2018/07/10	8	30.43	7	30.59	30.35	1	25,171	0.00%
2018/07/09	14	30.75	31	30.67	31.15	-17	26,232	-0.06%
2018/07/06	2	30.63	22	30.89	30.80	-20	26,899	-0.07%
2018/07/05	15	31.03	21	31.66	30.65	-6	26,945	-0.02%
2018/07/04	65	32.01	49	32.15	31.95	16	26,993	0.06%
2018/07/03	39	32.94	24	33.19	32.50	15	27,117	0.06%
2018/07/02	31	32.52	21	32.67	32.55	10	26,962	0.04%
2018/06/29	25	32.09	11	32.20	32.35	14	27,093	0.05%
2018/06/28	36	32.03	33	32.38	31.65	3	27,009	0.01%
2018/06/27	28	32.76	16	32.85	32.30	12	26,950	0.04%
2018/06/26	31	32.10	51	32.28	32.55	-20	26,929	-0.07%
2018/06/25	12	33.16	6	33.21	33.00	6	26,886	0.02%
2018/06/22	36	33.57	26	33.79	33.15	10	26,980	0.04%
2018/06/21	15	35.01	3	35.47	34.60	12	26,896	0.04%
2018/06/20	36	34.72	19	35.15	35.60	17	26,861	0.06%
2018/06/19	65	36.06	41	35.66	34.90	24	26,765	0.09%
2018/06/15	225	38.56	39	38.14	37.70	186	26,255	0.71%	大買/鉅額交易
2018/06/14	80	38.19	85	38.53	38.90	-5	24,915	-0.02%
2018/06/13	26	35.33	60	35.03	35.40	-34	22,937	-0.15%
2018/06/12	22	34.26	45	34.31	33.80	-23	22,031	-0.10%
2018/06/11	25	32.94	7	33.14	32.75	18	21,673	0.08%
2018/06/08	2	33.35	42	33.94	33.40	-40	21,921	-0.18%
2018/06/07	57	33.87	2	33.75	33.65	55	22,377	0.25%
2018/06/06	5	34.45	55	34.64	34.55	-50	22,251	-0.22%
2018/06/05	57	34.42	10	34.15	34.15	47	22,400	0.21%
2018/06/04	1	34.70	11	34.79	34.90	-10	22,455	-0.04%
2018/06/01	6	33.73	36	33.88	33.70	-30	22,512	-0.13%
2018/05/31	29	33.75	14	33.96	33.60	15	22,802	0.07%
2018/05/30	7	33.83	7	33.69	33.55	0	23,288	0.00%
2018/05/29	15	34.83	3	35.13	34.50	12	23,391	0.05%
2018/05/28	14	35.03	35	35.01	34.95	-21	23,570	-0.09%
2018/05/25	22	34.29	10	34.30	34.20	12	23,415	0.05%
2018/05/24	15	33.62	133	34.00	34.45	-118	23,628	-0.50%	大賣/鉅額交易
2018/05/23	85	33.52	15	33.40	33.15	70	23,605	0.30%
2018/05/22	22	33.56	12	33.77	33.40	10	23,453	0.04%
2018/05/21	8	33.51	1	33.90	33.80	7	23,377	0.03%
2018/05/18	55	33.74	14	33.73	32.70	41	23,167	0.18%
2018/05/17	4	33.26	10	33.30	33.30	-6	23,090	-0.03%
2018/05/16	44	33.45	30	33.10	33.10	14	23,046	0.06%
2018/05/15	11	33.95	17	34.27	33.80	-6	22,957	-0.03%
2018/05/14	0	0.00	4	34.28	34.15	-4	23,036	-0.02%
2018/05/11	10	34.64	10	34.82	34.10	0	23,132	0.00%
2018/05/10	23	34.10	39	33.96	33.80	-16	22,666	-0.07%
2018/05/09	175	33.61	90	33.46	33.20	85	22,350	0.38%	大買/
2018/05/08	2	33.20	16	32.69	32.80	-14	21,464	-0.07%
2018/05/07	8	31.01	0	0.00	30.95	8	21,176	0.04%
2018/05/04	23	31.64	1	31.40	30.95	22	21,506	0.10%
2018/05/03	54	31.81	76	31.88	31.75	-22	22,074	-0.10%
2018/05/02	10	31.65	47	31.47	31.35	-37	21,805	-0.17%
2018/04/30	1	29.70	0	0.00	29.75	1	21,501	0.00%
2018/04/26	2	29.60	22	29.05	29.00	-20	21,626	-0.09%
2018/04/25	0	0.00	1	29.75	30.10	-1	21,588	0.00%
2018/04/24	3	30.10	11	30.55	30.00	-8	21,592	-0.04%
2018/04/23	26	31.27	8	31.67	31.00	18	21,465	0.08%
2018/04/20	11	32.80	4	32.78	32.10	7	21,387	0.03%
2018/04/19	2	31.80	27	32.08	31.70	-25	21,201	-0.12%
2018/04/18	4	32.05	1	31.90	31.70	3	21,291	0.01%
2018/04/17	26	31.96	58	31.79	31.45	-32	21,209	-0.15%
2018/04/16	32	32.78	38	32.86	32.65	-6	21,189	-0.03%
2018/04/13	48	32.94	129	33.22	33.05	-81	21,166	-0.38%	大賣/
2018/04/12	53	29.79	190	30.37	31.35	-137	20,249	-0.68%	大賣/鉅額交易
2018/04/11	25	29.26	23	28.93	28.50	2	19,771	0.01%
2018/04/10	6	29.40	0	0.00	29.40	6	19,800	0.03%
2018/04/09	40	29.44	18	29.38	29.00	22	19,934	0.11%
2018/04/03	22	30.05	2	30.13	30.20	20	19,923	0.10%
2018/04/02	5	30.72	5	30.56	30.45	0	20,214	0.00%
2018/03/31	13	29.67	11	29.79	30.05	2	20,072	0.01%
2018/03/30	63	30.29	3	30.08	29.50	60	20,210	0.30%
2018/03/29	24	30.06	3	30.15	30.00	21	20,387	0.10%
2018/03/28	32	30.09	0	0.00	29.90	32	20,561	0.16%
2018/03/27	56	31.14	16	31.19	30.95	40	20,417	0.20%
2018/03/26	20	30.22	13	30.29	30.65	7	20,355	0.03%
2018/03/23	38	30.84	12	30.57	30.50	26	20,233	0.13%
2018/03/22	14	32.09	159	32.13	32.00	-145	19,980	-0.73%	大賣/鉅額交易
2018/03/21	55	31.25	51	31.45	31.55	4	19,663	0.02%
2018/03/20	19	30.56	34	30.62	30.60	-15	19,418	-0.08%
2018/03/19	13	31.33	27	31.30	31.10	-14	19,183	-0.07%
2018/03/16	70	32.73	4	32.81	32.15	66	18,762	0.35%
2018/03/15	129	33.09	10	32.86	32.60	119	18,777	0.63%	大買/鉅額交易
2018/03/14	101	33.20	159	33.53	33.20	-58	18,836	-0.31%	大買/大賣/
2018/03/13	139	33.01	133	33.24	32.95	6	18,651	0.03%	大買/大賣/
2018/03/12	8	32.46	91	32.40	32.25	-83	18,307	-0.45%
2018/03/09	23	32.19	8	32.09	31.90	15	18,457	0.08%
2018/03/08	12	32.03	14	32.13	32.25	-2	18,686	-0.01%
2018/03/07	27	32.37	17	32.45	31.85	10	18,602	0.05%
2018/03/06	42	32.97	26	32.84	32.80	16	18,614	0.09%
2018/03/05	48	33.81	25	33.86	33.10	23	18,739	0.12%
2018/03/02	3	34.18	7	34.15	34.70	-4	18,481	-0.02%
2018/03/01	11	34.14	13	34.24	33.85	-2	18,503	-0.01%
2018/02/27	15	34.63	8	34.54	34.00	7	18,561	0.04%
2018/02/26	129	35.66	28	35.30	34.80	101	19,253	0.52%	大買/鉅額交易
2018/02/23	58	34.76	58	34.98	35.85	0	19,068	0.00%
2018/02/22	8	33.24	4	33.28	33.30	4	19,016	0.02%
2018/02/21	6	34.03	7	34.05	33.80	-1	19,254	-0.01%
2018/02/12	16	33.16	5	33.44	33.05	11	19,375	0.06%
2018/02/09	6	32.14	12	33.01	33.35	-6	19,537	-0.03%
2018/02/08	6	34.68	4	34.30	34.30	2	19,637	0.01%
2018/02/07	11	35.68	2	35.40	34.95	9	19,961	0.05%
2018/02/06	42	34.68	33	34.60	34.65	9	20,642	0.04%
2018/02/05	11	36.23	6	36.55	37.20	5	20,457	0.02%
2018/02/02	1	36.05	3	36.28	35.85	-2	20,599	-0.01%
2018/02/01	3	36.00	70	35.54	35.65	-67	21,815	-0.31%
2018/01/31	22	36.05	33	36.08	36.20	-11	22,319	-0.05%
2018/01/30	39	36.95	9	37.27	37.15	30	22,530	0.13%
2018/01/29	40	35.29	49	36.17	36.45	-9	23,005	-0.04%
2018/01/26	79	36.40	50	35.36	34.90	29	23,509	0.12%
2018/01/25	2	38.38	0	0.00	38.00	2	22,966	0.01%
2018/01/24	49	38.17	43	38.16	38.25	6	23,424	0.03%
2018/01/23	4	38.96	1	38.60	38.50	3	23,505	0.01%
2018/01/22	46	38.51	58	38.96	39.15	-12	23,584	-0.05%
2018/01/19	7	38.54	6	38.40	38.75	1	23,547	0.00%
2018/01/18	4	38.61	8	38.46	38.30	-4	23,471	-0.02%
2018/01/17	3	38.95	0	39.20	38.70	3	23,421	0.01%
2018/01/16	14	38.92	2	39.13	39.20	12	23,463	0.05%
2018/01/15	5	38.99	1	38.80	38.90	4	23,448	0.02%
2018/01/12	24	39.30	21	39.36	39.60	3	23,531	0.01%
2018/01/11	5	38.16	2	38.35	38.20	3	23,511	0.01%
2018/01/10	12	38.33	4	38.35	38.00	8	23,773	0.03%
2018/01/09	13	40.19	1	39.65	39.65	12	23,536	0.05%
2018/01/08	3	41.90	5	41.89	41.80	-2	23,289	-0.01%
2018/01/05	51	41.29	45	40.88	40.80	6	22,986	0.03%
2018/01/04	7	39.75	2	40.03	40.00	5	22,763	0.02%
2018/01/03	9	39.71	0	0.00	39.00	9	22,867	0.04%
2018/01/02	1	40.00	2	39.88	40.00	-1	22,745	0.00%