華通 (2313)-凱基-高美館券商分點個股進出

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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	6.1	62.84	6	63.00	63.00	0.1	18,296	0.00%
2024/11/21	2.1	62.39	3.1	61.65	61.50	-1	18,395	-0.01%
2024/11/20	2.2	61.98	1	62.10	61.20	1.2	18,367	0.01%
2024/11/19	0.1	62.60	0.1	62.60	62.60	0	18,415	0.00%
2024/11/18	4.1	61.90	7	61.93	61.90	-2.9	18,591	-0.02%
2024/11/15	0.1	62.50	2	63.00	62.90	-2	18,734	-0.01%
2024/11/14	3.1	62.69	4	62.48	62.10	-1	19,172	0.00%
2024/11/13	4	62.85	0.5	62.95	62.80	3.5	19,151	0.02%
2024/11/12	7.4	62.77	12.4	63.57	62.70	-4.9	19,217	-0.03%
2024/11/11	23.6	64.49	9	65.23	64.70	14.5	19,225	0.08%
2024/11/08	43.2	65.88	17	65.87	65.10	26.1	19,144	0.14%
2024/11/07	7.2	67.00	37.8	67.09	67.80	-30.5	19,007	-0.16%
2024/11/06	10.1	62.70	4	62.90	62.90	6.1	18,613	0.03%
2024/11/05	0	62.70	0	0.00	62.60	0	18,950	0.00%
2024/11/04	6	62.30	2	62.40	62.00	4	19,341	0.02%
2024/11/01	5	62.80	7.1	61.84	63.10	-2.1	19,660	-0.01%
2024/10/30	13.6	62.05	2	61.90	61.90	11.6	19,823	0.06%
2024/10/29	12.2	63.04	4	63.10	63.20	8.2	19,922	0.04%
2024/10/28	12.4	64.68	12.1	64.64	64.70	0.3	20,094	0.00%
2024/10/25	2.3	64.52	4	64.58	64.40	-1.7	20,129	-0.01%
2024/10/24	2	64.55	6	64.95	64.60	-4	20,262	-0.02%
2024/10/23	14.7	66.17	35	66.17	66.00	-20.4	20,214	-0.10%
2024/10/22	18	66.29	23	66.77	66.50	-5	20,141	-0.02%
2024/10/21	5.1	65.08	11.2	65.40	65.40	-6.1	19,909	-0.03%
2024/10/18	31.4	62.64	3	63.17	62.10	28.4	19,777	0.14%
2024/10/17	3	64.07	7	64.43	64.50	-4	19,939	-0.02%
2024/10/16	17.1	63.86	3.1	64.46	63.00	14	20,076	0.07%
2024/10/15	4.1	64.15	1	64.40	64.20	3.1	20,076	0.02%
2024/10/14	3	63.47	4.3	63.46	63.40	-1.3	20,148	-0.01%
2024/10/11	5.5	62.70	1	63.00	62.20	4.5	20,526	0.02%
2024/10/09	13.4	63.51	16.2	62.94	62.50	-2.8	21,476	-0.01%
2024/10/08	4.2	64.37	1	64.40	64.30	3.2	21,618	0.01%
2024/10/07	17.6	65.76	12	66.03	65.40	5.6	22,214	0.03%
2024/10/04	13.2	66.94	8	67.31	67.10	5.2	23,261	0.02%
2024/10/01	1	68.30	4	67.90	68.40	-3	23,514	-0.01%
2024/09/30	32.9	68.65	6.2	68.80	68.30	26.7	24,195	0.11%
2024/09/27	30.3	70.44	4	70.98	70.10	26.3	24,335	0.11%
2024/09/26	6	70.72	14.1	70.72	70.50	-8.1	24,705	-0.03%
2024/09/25	20	70.84	2	71.40	70.80	18	25,537	0.07%
2024/09/24	13.3	69.83	19.1	70.00	70.20	-5.8	25,943	-0.02%
2024/09/23	19.2	70.87	8.2	71.51	70.70	11	26,537	0.04%
2024/09/20	9.2	71.04	12.3	70.91	70.60	-3.1	26,643	-0.01%
2024/09/19	17	70.51	15	70.87	71.00	2	26,652	0.01%
2024/09/18	37.5	70.61	12.6	72.20	70.30	24.9	26,822	0.09%
2024/09/16	2	72.40	12	72.76	73.20	-10	26,801	-0.04%
2024/09/13	11.1	72.37	5.1	72.56	72.40	6	27,406	0.02%
2024/09/12	22.1	71.57	85	72.08	72.60	-62.9	27,810	-0.23%
2024/09/11	6	70.23	10.1	70.27	70.60	-4.1	27,682	-0.01%
2024/09/10	86.1	71.57	46.3	70.33	70.00	39.8	27,725	0.14%
2024/09/09	6.5	72.79	2.4	72.49	73.00	4.1	27,419	0.01%
2024/09/06	11.2	73.46	15	74.08	72.80	-3.8	27,387	-0.01%
2024/09/05	19.2	73.37	5	73.54	73.10	14.2	27,402	0.05%
2024/09/04	24.2	73.73	9	74.72	73.10	15.2	27,291	0.06%
2024/09/03	24.1	78.54	16	79.54	77.70	8.1	27,743	0.03%
2024/09/02	59.8	80.35	17	80.18	78.60	42.8	27,461	0.16%
2024/08/30	90.3	82.77	36	82.79	82.00	54.3	27,057	0.20%
2024/08/29	28	80.36	221.8	79.67	82.70	-193.8	26,181	-0.74%	大賣/鉅額交易
2024/08/28	189	78.34	28.2	79.04	78.30	160.8	25,373	0.63%	大買/鉅額交易
2024/08/27	2	75.35	0	0.00	75.60	2	24,684	0.01%
2024/08/26	18	75.53	1	75.80	75.00	17	24,884	0.07%
2024/08/23	5	75.02	8	75.07	76.30	-3	24,807	-0.01%
2024/08/22	1.2	74.00	6.1	74.22	73.90	-4.9	24,822	-0.02%
2024/08/21	2.2	73.95	0	0.00	73.70	2.2	25,007	0.01%
2024/08/20	12.3	75.61	12	75.43	75.20	0.3	25,164	0.00%
2024/08/19	9.1	74.95	10.2	74.95	74.70	-1.2	25,492	0.00%
2024/08/16	7	75.15	18	74.47	75.40	-11	25,623	-0.04%
2024/08/15	3.2	71.01	3	71.30	70.70	0.2	25,831	0.00%
2024/08/14	5.2	72.05	16	72.21	71.60	-10.8	26,105	-0.04%
2024/08/13	8	71.84	26	72.30	72.10	-18	26,242	-0.07%
2024/08/12	4	71.50	1	70.40	70.60	3	26,848	0.01%
2024/08/09	25	71.59	12	71.50	70.50	13	26,983	0.05%
2024/08/08	3	69.34	5.3	69.14	69.00	-2.2	26,803	-0.01%
2024/08/07	3.3	65.97	6.4	68.18	70.00	-3.1	26,945	-0.01%
2024/08/06	6.1	63.54	1	64.80	65.10	5.1	27,564	0.02%
2024/08/05	13.1	66.44	0	0.00	66.40	13.1	27,358	0.05%
2024/08/02	28.7	74.78	9	75.72	73.70	19.7	27,104	0.07%
2024/08/01	8.3	77.23	12	78.67	78.20	-3.7	27,074	-0.01%
2024/07/31	9.1	78.57	4	79.83	77.70	5.1	26,934	0.02%
2024/07/30	11	77.57	5	77.12	77.90	6	26,925	0.02%
2024/07/29	5.1	78.11	11	79.81	76.90	-6	26,909	-0.02%
2024/07/26	40	77.68	0	0.00	80.00	40	26,823	0.15%
2024/07/23	8.1	80.24	0.1	80.20	80.50	8	26,839	0.03%
2024/07/22	5.2	78.82	4	78.90	79.00	1.2	27,030	0.00%
2024/07/19	11.1	80.85	19	80.78	80.40	-7.9	26,950	-0.03%
2024/07/18	22.2	82.70	4.8	83.94	82.90	17.5	26,873	0.06%
2024/07/17	16	85.46	13	85.21	86.20	3	26,564	0.01%
2024/07/16	2.1	86.43	2	86.20	85.30	0.1	26,468	0.00%
2024/07/15	25.5	85.37	2	85.20	85.70	23.5	26,492	0.09%
2024/07/12	27.2	87.76	7	87.99	86.90	20.2	26,310	0.08%
2024/07/11	10.5	90.12	32.2	90.05	90.30	-21.7	25,932	-0.08%
2024/07/10	15.5	86.56	25	86.67	86.00	-9.5	25,159	-0.04%
2024/07/09	52.8	86.20	32	85.95	86.10	20.8	25,000	0.08%
2024/07/08	75	86.37	94.1	85.65	86.30	-19.1	24,491	-0.08%
2024/07/05	9	81.56	11	82.28	81.90	-2	23,316	-0.01%
2024/07/04	1.8	79.83	34.1	81.27	82.30	-32.3	23,187	-0.14%
2024/07/03	8	78.50	30.2	79.29	79.50	-22.2	22,833	-0.10%
2024/07/02	14.2	76.81	29.1	77.07	78.10	-14.9	23,082	-0.06%
2024/07/01	93.2	77.00	26	76.39	76.30	67.2	22,645	0.30%
2024/06/28	11.1	81.66	6.5	81.74	81.40	4.6	21,800	0.02%
2024/06/27	54.6	81.47	70.4	81.57	81.40	-15.8	21,449	-0.07%
2024/06/26	15.1	78.79	17	78.79	79.40	-1.9	20,945	-0.01%
2024/06/25	14	77.22	2	77.40	77.70	12	20,838	0.06%
2024/06/24	3	76.50	13.9	78.13	78.20	-10.9	20,883	-0.05%
2024/06/21	24	78.20	12.3	78.72	77.60	11.7	21,016	0.06%
2024/06/20	4	78.50	79	78.03	78.40	-75	20,824	-0.36%
2024/06/19	3	74.03	21	74.79	74.80	-18	20,361	-0.09%
2024/06/18	4	72.30	7.1	72.87	73.50	-3.1	20,169	-0.02%
2024/06/17	3	71.67	4.1	71.95	71.60	-1.1	20,402	-0.01%
2024/06/14	20.1	70.99	9	71.57	71.80	11.1	20,571	0.05%
2024/06/13	6.2	72.42	5	73.22	72.00	1.2	20,907	0.01%
2024/06/12	1	72.40	5	73.04	72.60	-4	21,068	-0.02%
2024/06/11	5	70.88	4	71.48	71.00	1	21,131	0.00%
2024/06/07	79	74.39	76	73.64	71.30	3	21,701	0.01%
2024/06/06	2.1	70.80	2	71.10	71.00	0.1	22,357	0.00%
2024/06/05	8	70.64	16.1	70.94	70.50	-8.1	23,760	-0.03%
2024/06/04	10.1	71.21	1.1	71.30	71.20	9	24,313	0.04%
2024/06/03	22.4	71.90	0	0.00	71.90	22.4	25,181	0.09%
2024/05/31	5.4	73.41	5	74.20	73.20	0.4	25,482	0.00%
2024/05/30	7.3	72.81	1	73.00	72.90	6.3	25,724	0.02%
2024/05/29	9	75.28	0	0.00	75.00	9	26,301	0.03%
2024/05/28	24	75.37	3.3	76.18	74.80	20.7	26,758	0.08%
2024/05/27	6.3	76.50	4	76.35	76.30	2.3	26,944	0.01%
2024/05/24	9	76.42	10	76.88	76.10	-1	27,412	0.00%
2024/05/23	13	79.39	9	80.02	78.20	4	27,572	0.01%
2024/05/22	5	79.74	3.1	79.60	79.60	1.9	29,136	0.01%
2024/05/21	18.1	80.07	25.5	80.24	79.80	-7.4	30,395	-0.02%
2024/05/20	7	77.79	19	77.59	77.70	-12	29,956	-0.04%
2024/05/17	10	76.34	15	75.62	76.00	-5	29,938	-0.02%
2024/05/16	6	76.69	22	74.90	76.30	-16	29,861	-0.05%
2024/05/15	3	71.30	0.1	72.20	71.10	2.9	29,332	0.01%
2024/05/14	3	71.10	5	71.14	71.20	-2	29,484	-0.01%
2024/05/13	25.1	70.64	22.4	71.19	71.00	2.7	29,761	0.01%
2024/05/10	81.2	72.31	47	71.92	72.50	34.2	29,802	0.11%
2024/05/09	1.5	79.43	7	79.60	78.80	-5.5	28,883	-0.02%
2024/05/08	2	78.30	2	78.50	78.80	0	28,829	0.00%
2024/05/07	2	78.15	3	77.70	78.30	-1	28,909	0.00%
2024/05/06	4	77.13	9	77.59	77.00	-5	28,872	-0.02%
2024/05/03	5	79.16	3	78.70	78.00	2	28,843	0.01%
2024/05/02	3	76.47	2	77.00	77.90	1	28,921	0.00%
2024/04/30	0	0.00	2	78.95	77.20	-2	29,353	-0.01%
2024/04/29	9	78.22	7	77.57	77.80	2	29,672	0.01%
2024/04/26	5	76.48	12	77.88	77.60	-7	29,786	-0.02%
2024/04/25	16	74.57	4	74.48	75.00	12	29,631	0.04%
2024/04/24	2	73.75	1	73.90	74.30	1	29,751	0.00%
2024/04/23	5.1	73.11	3	73.67	72.90	2.1	29,834	0.01%
2024/04/22	2.5	74.02	5	73.90	73.80	-2.5	29,948	-0.01%
2024/04/19	23	75.96	28.5	76.02	76.10	-5.5	29,858	-0.02%
2024/04/18	0	78.00	1	77.50	77.50	-1	29,762	0.00%
2024/04/17	11	77.25	9	78.07	78.00	2	29,828	0.01%
2024/04/16	20	77.09	8	76.71	76.60	12	29,938	0.04%
2024/04/15	14	79.79	15	80.77	79.70	-1	29,832	0.00%
2024/04/12	10	80.97	9	82.11	81.90	1	29,842	0.00%
2024/04/11	15.1	81.18	7.4	80.58	80.20	7.7	29,737	0.03%
2024/04/10	19	82.64	16.2	82.15	81.80	2.8	29,707	0.01%
2024/04/09	45	82.09	38	81.44	81.40	7	29,710	0.02%
2024/04/08	37.5	83.79	33.2	82.64	83.50	4.3	29,554	0.01%
2024/04/03	8	79.44	9	79.64	79.60	-1	29,085	0.00%
2024/04/02	12.1	80.39	24	80.90	80.20	-11.9	29,292	-0.04%
2024/04/01	16.1	80.26	8	80.64	79.20	8.1	29,279	0.03%
2024/03/29	9	79.72	10.1	80.42	80.40	-1.1	29,170	0.00%
2024/03/28	8	78.34	10	78.34	78.20	-2	29,054	-0.01%
2024/03/27	3	78.07	2	78.50	77.70	1	29,268	0.00%
2024/03/26	11.2	76.93	3	79.17	75.90	8.2	29,380	0.03%
2024/03/25	9	80.14	11.5	80.24	80.00	-2.5	29,320	-0.01%
2024/03/22	18	78.94	5	79.58	79.50	13	29,473	0.04%
2024/03/21	27	79.59	28	79.57	79.40	-1	29,535	0.00%
2024/03/20	23.1	80.02	13	79.51	78.40	10.1	29,906	0.03%
2024/03/19	12	81.41	14	81.62	81.00	-2	31,496	-0.01%
2024/03/18	16	81.06	22.4	80.07	82.10	-6.4	32,411	-0.02%
2024/03/15	28.1	78.71	29	78.40	77.70	-0.9	32,922	0.00%
2024/03/14	19.1	80.03	21	80.10	78.70	-1.9	32,926	-0.01%
2024/03/13	41.1	82.11	49.2	81.51	81.20	-8.1	32,844	-0.02%
2024/03/12	135.1	83.59	95.2	83.76	82.40	40	32,839	0.12%	大買/
2024/03/11	24.4	80.60	69.1	80.89	82.00	-44.7	31,964	-0.14%
2024/03/08	22	76.68	54	76.73	75.60	-32	30,884	-0.10%
2024/03/07	78	78.61	45	77.78	76.20	33	31,035	0.11%
2024/03/06	10	77.39	22.1	78.05	77.60	-12.1	30,914	-0.04%
2024/03/05	5.2	77.08	22	76.77	76.40	-16.8	31,431	-0.05%
2024/03/04	22.6	77.48	34	77.43	77.00	-11.4	32,972	-0.03%
2024/03/01	25.2	73.99	49.1	74.35	74.30	-23.9	34,387	-0.07%
2024/02/29	19	75.54	2	75.75	76.10	17	35,913	0.05%
2024/02/27	33.2	75.51	34	75.96	75.40	-0.8	37,024	0.00%
2024/02/26	19.1	77.80	13.7	78.20	77.20	5.4	37,017	0.01%
2024/02/23	86.4	78.73	67.1	79.14	78.40	19.3	37,294	0.05%
2024/02/22	36.6	77.36	72.8	76.95	80.10	-36.2	37,042	-0.10%
2024/02/21	46	71.73	31.1	72.46	72.90	14.9	36,963	0.04%
2024/02/20	6	72.37	22	72.55	72.70	-16	37,178	-0.04%
2024/02/19	8	71.68	22	72.42	71.00	-14	37,102	-0.04%
2024/02/16	9	72.23	21	71.68	72.00	-12	37,364	-0.03%
2024/02/15	43	71.64	17	72.24	71.00	26	37,615	0.07%
2024/02/05	25.1	71.19	33	71.16	71.60	-7.9	38,983	-0.02%
2024/02/02	64.4	70.82	9	71.78	70.20	55.4	40,232	0.14%
2024/02/01	1	69.50	6.4	69.52	70.00	-5.4	40,191	-0.01%
2024/01/31	12	69.77	3	69.77	69.50	9	40,454	0.02%
2024/01/30	6	70.78	20	71.69	70.50	-14	40,550	-0.03%
2024/01/29	0	0.00	8	70.46	71.00	-8	40,656	-0.02%
2024/01/26	4	69.60	7	69.46	69.00	-3	40,985	-0.01%
2024/01/25	35	70.23	22	70.43	69.80	13	41,188	0.03%
2024/01/24	25.2	70.92	21.1	70.77	70.40	4.2	40,982	0.01%
2024/01/23	8	69.30	30.1	69.49	69.70	-22.1	40,968	-0.05%
2024/01/22	12	67.61	3	67.90	66.90	9	40,683	0.02%
2024/01/19	5.1	66.96	9	66.83	67.40	-3.9	40,499	-0.01%
2024/01/18	9.6	65.96	12	66.06	65.50	-2.4	40,505	-0.01%
2024/01/17	5.1	68.51	4	68.28	68.00	1.1	40,429	0.00%
2024/01/16	2.7	69.28	10	68.04	69.50	-7.3	40,321	-0.02%
2024/01/15	12	67.30	10	67.85	67.90	2	40,266	0.00%
2024/01/12	2.2	66.37	1	67.00	66.40	1.2	40,339	0.00%
2024/01/11	5.4	67.49	1	67.90	67.30	4.4	40,304	0.01%
2024/01/10	4	67.20	7	67.11	68.00	-3	40,527	-0.01%
2024/01/09	14	68.58	14	69.04	67.90	0	41,032	0.00%
2024/01/08	9.8	68.35	18	68.49	69.00	-8.2	41,031	-0.02%
2024/01/05	10.3	69.34	7	69.33	69.20	3.3	41,117	0.01%
2024/01/04	14	69.15	3	69.87	69.00	11	41,422	0.03%
2024/01/03	4.2	68.64	19.4	68.48	69.00	-15.1	41,492	-0.04%
2024/01/02	15.3	69.51	13	69.60	69.20	2.3	41,369	0.01%
2023/12/29	5.3	70.19	5	70.36	70.70	0.3	41,584	0.00%
2023/12/28	31.2	71.91	9	72.18	70.80	22.2	41,629	0.05%
2023/12/27	6	72.52	3	72.80	72.80	3	41,882	0.01%
2023/12/26	4	71.98	10	72.30	72.50	-6	42,037	-0.01%
2023/12/25	14.5	72.65	7	73.14	71.50	7.5	42,320	0.02%
2023/12/22	19.5	73.36	11	72.95	72.10	8.5	42,424	0.02%
2023/12/21	22	73.38	25	73.20	73.30	-3	42,481	-0.01%
2023/12/20	7	71.67	4	72.18	72.00	3	42,524	0.01%
2023/12/19	6	71.15	283	71.37	70.90	-277	42,868	-0.65%	大賣/鉅額交易
2023/12/18	9	72.27	11	72.26	71.60	-2	43,549	0.00%
2023/12/15	91	73.42	76	73.19	72.90	15	44,545	0.03%
2023/12/14	399	75.27	377.2	75.33	74.50	21.8	46,545	0.05%	大買/大賣/
2023/12/13	54	73.53	83.2	73.53	74.40	-29.2	46,806	-0.06%
2023/12/12	39.1	71.52	42	71.48	70.90	-2.9	47,561	-0.01%
2023/12/11	15.1	69.33	15	70.34	69.00	0.1	47,292	0.00%
2023/12/08	15.2	69.65	5	70.40	69.00	10.2	47,602	0.02%
2023/12/07	15.1	70.01	6	70.03	69.20	9.1	48,515	0.02%
2023/12/06	31.1	71.43	20	71.64	71.10	11.1	48,288	0.02%
2023/12/05	24.1	71.69	25	71.64	71.90	-0.9	48,248	0.00%
2023/12/04	47	73.29	73	73.85	72.90	-26	48,965	-0.05%
2023/12/01	96.1	72.21	81	72.15	72.10	15	50,497	0.03%
2023/11/30	48.2	73.11	34.4	73.67	73.30	13.8	49,705	0.03%
2023/11/29	78.1	74.78	66	74.83	74.80	12.1	48,693	0.02%
2023/11/28	108	73.22	115.5	72.29	74.20	-7.5	46,827	-0.02%	大買/大賣/
2023/11/27	62.1	69.75	75.2	69.73	69.70	-13.2	44,777	-0.03%
2023/11/24	28	66.70	49.3	67.08	67.60	-21.3	42,790	-0.05%
2023/11/22	23.1	64.36	15	64.72	64.70	8.1	40,597	0.02%
2023/11/21	44.1	65.09	66.6	64.92	64.50	-22.5	39,860	-0.06%
2023/11/20	36.5	61.32	47.1	61.78	63.00	-10.6	38,050	-0.03%
2023/11/17	23	58.73	32	58.58	59.00	-9	36,572	-0.02%
2023/11/16	54.2	57.18	68.1	56.98	57.20	-13.9	36,094	-0.04%
2023/11/15	15.1	57.61	16.3	58.03	57.10	-1.2	35,884	0.00%
2023/11/14	76.1	57.89	53.2	57.67	57.70	22.9	35,570	0.06%
2023/11/13	103.6	59.04	119.2	59.06	59.10	-15.6	35,109	-0.04%	大買/大賣/
2023/11/10	78.3	57.61	112.2	57.61	57.20	-33.9	33,434	-0.10%	大賣/
2023/11/09	40	54.85	41.4	54.94	54.80	-1.4	31,750	0.00%
2023/11/08	15	55.04	12	55.24	54.90	3	31,548	0.01%
2023/11/07	6	54.42	11.1	54.50	54.40	-5.1	31,258	-0.02%
2023/11/06	18.1	54.11	16.1	54.32	53.90	2	31,127	0.01%
2023/11/03	35.1	54.66	24	55.18	54.40	11	30,839	0.04%
2023/11/02	24	53.96	10.3	54.12	54.10	13.8	30,609	0.05%
2023/11/01	2	52.90	0	0.00	52.70	2	30,568	0.01%
2023/10/31	48.3	54.39	34	53.64	52.80	14.3	30,502	0.05%
2023/10/30	0	0.00	8	53.06	53.50	-8	30,046	-0.03%
2023/10/27	1	52.30	1	52.40	52.20	0	29,963	0.00%
2023/10/26	19	52.69	12	52.50	52.20	7	30,052	0.02%
2023/10/25	8	53.76	29	53.80	53.70	-21	29,867	-0.07%
2023/10/24	6	52.70	25	53.09	52.90	-19	29,717	-0.06%
2023/10/23	5	52.94	9	52.61	52.70	-4	29,641	-0.01%
2023/10/20	24	51.09	26	51.50	52.10	-2	29,565	-0.01%
2023/10/19	28	52.44	9	52.11	52.30	19	29,457	0.06%
2023/10/18	33	52.18	9	52.57	52.10	24	29,411	0.08%
2023/10/17	16	54.65	24	54.42	53.90	-8	29,148	-0.03%
2023/10/16	19	53.02	13	53.14	53.30	6	28,656	0.02%
2023/10/13	7	52.94	13	52.93	53.20	-6	28,854	-0.02%
2023/10/12	33	53.56	59	53.72	54.20	-26	29,327	-0.09%
2023/10/11	16	52.32	10	53.02	52.20	6	28,844	0.02%
2023/10/06	14	52.34	6	52.58	51.80	8	28,703	0.03%
2023/10/05	20	53.03	36	53.37	52.60	-16	28,592	-0.06%
2023/10/04	14	51.50	18	51.86	52.10	-4	28,224	-0.01%
2023/10/03	50	52.23	25	52.19	52.00	25	28,024	0.09%
2023/10/02	11	53.85	14	53.89	54.30	-3	27,611	-0.01%
2023/09/28	78	53.05	29	53.42	53.00	49	27,410	0.18%
2023/09/27	9	53.77	19	53.72	53.80	-10	27,321	-0.04%
2023/09/26	21	54.86	24	54.90	54.30	-3	26,988	-0.01%
2023/09/25	33	55.03	32	55.08	54.70	1	26,553	0.00%
2023/09/22	42	55.16	45	54.96	55.60	-3	26,212	-0.01%
2023/09/21	49.1	55.30	65	55.49	55.50	-15.9	25,657	-0.06%
2023/09/20	46.1	57.86	62	57.29	56.60	-15.9	24,776	-0.06%
2023/09/19	126	58.93	87	58.51	56.90	39	23,512	0.17%	大買/
2023/09/18	79.1	56.81	104.2	57.30	57.60	-25.1	20,843	-0.12%	大賣/
2023/09/15	99	53.82	209	54.23	54.40	-110	18,459	-0.60%	大賣/鉅額交易
2023/09/14	67.2	50.69	55	50.63	50.80	12.2	16,435	0.07%
2023/09/13	39.5	50.49	44	50.31	50.40	-4.5	15,673	-0.03%
2023/09/12	136.4	49.88	100	50.35	50.80	36.4	15,093	0.24%	大買/
2023/09/11	45	49.12	22	48.51	48.20	23	13,942	0.16%
2023/09/08	74	48.84	51	48.79	48.85	23	13,491	0.17%
2023/09/07	129	49.38	164	49.58	48.80	-35	13,015	-0.27%	大買/大賣/
2023/09/06	62	48.57	103.9	49.30	50.40	-41.9	11,877	-0.35%	大賣/
2023/09/05	22	45.95	6	46.01	46.10	16	9,507	0.17%
2023/09/04	5	45.20	10.1	45.26	45.45	-5.1	9,471	-0.05%
2023/09/01	29	45.40	6	44.97	45.00	23	9,543	0.24%
2023/08/31	12	45.60	10.2	45.71	45.30	1.9	9,583	0.02%
2023/08/30	2	44.85	2.1	44.97	44.95	-0.1	9,402	0.00%
2023/08/29	3	43.95	0	0.00	44.10	3	9,466	0.03%
2023/08/28	0	0.00	3.2	43.95	43.70	-3.2	9,540	-0.03%
2023/08/25	4	43.33	24	43.48	43.50	-20	9,605	-0.21%
2023/08/24	1	43.75	2	43.60	43.70	-1	9,731	-0.01%
2023/08/22	20	42.73	4	42.39	42.75	16	10,159	0.16%
2023/08/21	0	0.00	5	42.73	42.50	-5	10,296	-0.05%
2023/08/18	8.1	42.83	11	43.61	42.55	-3	10,314	-0.03%
2023/08/17	3	43.45	21	43.26	43.75	-18	10,360	-0.17%
2023/08/16	0.1	43.35	0	0.00	43.50	0.1	10,462	0.00%
2023/08/15	1	43.90	0	0.00	44.00	1	10,626	0.01%
2023/08/14	24	43.81	3	43.80	43.60	21	10,661	0.20%
2023/08/11	9	44.61	9	44.74	44.70	0	10,691	0.00%
2023/08/10	3.1	45.05	0	0.00	44.95	3.1	10,763	0.03%
2023/08/09	1	45.85	0	0.00	46.00	1	10,677	0.01%
2023/08/08	26.2	46.66	8	47.01	45.90	18.2	10,711	0.17%
2023/08/07	13	45.97	32.1	46.35	46.45	-19.1	10,484	-0.18%
2023/08/04	0	0.00	2	44.30	44.40	-2	10,243	-0.02%
2023/08/02	0.1	44.70	6	44.76	44.70	-5.9	10,258	-0.06%
2023/08/01	2.2	45.10	1	45.95	45.00	1.2	10,265	0.01%
2023/07/31	1	45.40	6.5	45.79	45.50	-5.5	10,246	-0.05%
2023/07/28	3.1	45.08	0	0.00	45.05	3.1	10,127	0.03%
2023/07/27	3.2	44.94	3	45.03	45.05	0.2	10,160	0.00%
2023/07/26	17	45.86	0	0.00	45.05	17	10,120	0.17%
2023/07/25	92.1	45.69	14	45.70	45.95	78.1	10,081	0.77%
2023/07/24	4	44.59	1	44.55	44.65	3	10,070	0.03%
2023/07/21	4	45.04	0	0.00	45.00	4	10,087	0.04%
2023/07/20	13	45.35	4	44.90	45.45	9	10,106	0.09%
2023/07/19	12	46.74	1	47.55	45.70	11	10,253	0.11%
2023/07/18	15	47.71	13.1	47.73	48.10	1.9	10,109	0.02%
2023/07/17	118	47.98	125.3	48.24	48.50	-7.3	9,815	-0.07%	大買/大賣/
2023/07/13	6	46.15	14	46.33	45.70	-8	9,333	-0.09%
2023/07/12	1	45.40	0	0.00	45.75	1	9,272	0.01%
2023/07/11	4	45.54	5	45.67	45.60	-1	9,261	-0.01%
2023/07/10	5	45.03	2	45.35	44.85	3	9,478	0.03%
2023/07/07	4	45.46	3	45.57	45.60	1	9,657	0.01%
2023/07/06	26	45.91	13.4	45.68	45.50	12.6	9,681	0.13%
2023/07/05	16	46.03	20.5	45.96	46.10	-4.5	9,675	-0.05%
2023/07/04	1	44.50	8	44.89	44.95	-7	9,335	-0.07%
2023/07/03	2	44.80	1	44.80	44.90	1	9,327	0.01%
2023/06/29	6	44.98	6	44.77	44.80	0	9,460	0.00%
2023/06/28	0	0.00	10	44.81	44.85	-10	9,328	-0.11%
2023/06/27	3	44.33	6	44.07	44.10	-3	9,185	-0.03%
2023/06/26	0	0.00	5.5	43.56	43.75	-5.5	9,152	-0.06%
2023/06/21	1	43.25	1.1	43.40	43.25	-0.1	9,308	0.00%
2023/06/20	1.2	43.33	32	43.25	43.30	-30.8	9,402	-0.33%
2023/06/19	4.1	43.27	7.7	43.34	43.25	-3.6	9,480	-0.04%
2023/06/16	6.1	43.23	13	43.35	43.45	-6.9	9,512	-0.07%
2023/06/15	1	43.50	2	43.58	43.40	-1	9,480	-0.01%
2023/06/14	0.2	43.95	0	0.00	43.65	0.2	9,525	0.00%
2023/06/13	15.2	43.57	1	43.70	43.80	14.2	9,712	0.15%
2023/06/12	1	44.00	3	43.80	43.80	-2	9,732	-0.02%
2023/06/09	0	0.00	8	44.06	44.20	-8	9,784	-0.08%
2023/06/08	2	43.95	0.3	43.75	44.05	1.7	9,938	0.02%
2023/06/07	2.1	44.54	0	0.00	44.10	2.1	10,081	0.02%
2023/06/06	0	0.00	5	44.53	44.50	-5	10,034	-0.05%
2023/06/05	4.1	44.14	1	44.05	44.10	3.1	10,009	0.03%
2023/06/02	1	44.60	5.1	44.43	44.35	-4.1	10,128	-0.04%
2023/06/01	0.7	44.17	1	44.20	44.45	-0.3	10,087	0.00%
2023/05/31	4.1	44.15	1	44.15	44.10	3.1	10,077	0.03%
2023/05/30	0.1	44.00	8	43.86	44.10	-7.9	10,040	-0.08%
2023/05/29	0.1	44.30	1	44.40	44.30	-0.9	9,999	-0.01%
2023/05/26	5.4	43.87	14	43.94	44.25	-8.7	9,907	-0.09%
2023/05/25	2.1	43.30	25	43.28	43.35	-22.9	9,676	-0.24%
2023/05/24	27	42.61	0	0.00	42.60	27	9,602	0.28%
2023/05/23	6.1	42.20	0	0.00	42.20	6.1	9,612	0.06%
2023/05/22	11	42.79	0	0.00	42.75	11	9,467	0.12%
2023/05/19	7	43.39	17	43.15	43.50	-10	9,372	-0.11%
2023/05/18	0	0.00	5	42.09	42.10	-5	9,245	-0.05%
2023/05/17	6	41.76	10	41.75	41.70	-4	9,228	-0.04%
2023/05/16	20	42.03	24	41.85	41.80	-4	9,105	-0.04%
2023/05/15	0	0.00	3	42.25	42.20	-3	8,984	-0.03%
2023/05/12	1	42.60	3	42.80	42.05	-2	9,001	-0.02%
2023/05/11	1	42.60	3	42.80	42.40	-2	8,992	-0.02%
2023/05/10	2	43.40	2	43.31	43.20	0	8,994	0.00%
2023/05/09	0	0.00	7.2	43.80	43.75	-7.2	9,083	-0.08%
2023/05/08	3	43.50	9.6	43.65	43.75	-6.6	9,201	-0.07%
2023/05/05	7	43.04	7	43.09	43.15	0	9,264	0.00%
2023/05/04	2	43.25	0	43.35	43.35	2	9,454	0.02%
2023/05/03	0	0.00	16	43.19	43.25	-16	9,619	-0.17%
2023/05/02	0	0.00	3.1	43.37	43.30	-3.1	9,763	-0.03%
2023/04/28	3.7	43.18	1.2	43.13	43.10	2.5	9,993	0.03%
2023/04/27	4.3	43.05	5.2	43.09	43.10	-0.9	9,991	-0.01%
2023/04/26	12	41.72	2.2	41.73	42.30	9.8	9,950	0.10%
2023/04/25	18.1	41.83	21	41.64	41.55	-2.9	9,987	-0.03%
2023/04/24	14.5	42.06	0	0.00	41.75	14.5	10,012	0.14%
2023/04/21	2.2	43.40	2.5	43.12	43.00	-0.4	9,978	0.00%
2023/04/20	9	43.76	1.1	43.50	43.70	7.9	10,046	0.08%
2023/04/19	18.2	44.05	0	0.00	43.80	18.2	10,141	0.18%
2023/04/18	18.4	44.90	23	44.95	44.60	-4.6	10,097	-0.05%
2023/04/17	5.1	44.55	11	44.05	44.55	-5.9	10,034	-0.06%
2023/04/14	9.2	44.07	4.1	44.21	44.10	5.2	9,992	0.05%
2023/04/13	18.7	43.96	4	44.01	44.00	14.7	9,974	0.15%
2023/04/12	8.2	46.33	8	46.44	46.35	0.2	9,686	0.00%
2023/04/11	2	47.00	13	46.82	46.85	-11	9,416	-0.12%
2023/04/10	2	46.83	13.5	46.85	46.90	-11.5	9,359	-0.12%
2023/04/07	20.1	46.55	5	46.45	46.40	15.1	9,218	0.16%
2023/04/06	3	46.17	0	0.00	46.20	3	9,176	0.03%
2023/03/31	6	46.63	3.1	46.59	46.35	2.9	9,230	0.03%
2023/03/30	4	46.25	14.6	46.38	46.30	-10.6	9,245	-0.11%
2023/03/29	5	45.75	1.1	45.93	45.80	3.9	9,134	0.04%
2023/03/28	4	45.56	2	45.58	45.55	2	9,237	0.02%
2023/03/27	1	45.85	5	45.93	45.95	-4	9,255	-0.04%
2023/03/24	22.2	45.77	15	45.59	45.65	7.2	9,358	0.08%
2023/03/23	2.2	44.64	3	44.93	44.70	-0.9	9,205	-0.01%
2023/03/22	11	45.10	5.2	45.06	45.10	5.9	9,177	0.06%
2023/03/20	4	43.69	3	44.15	44.30	1	9,303	0.01%
2023/03/17	20	43.23	0	0.00	43.30	20	9,522	0.21%
2023/03/16	26.1	43.50	20	43.70	43.10	6.1	9,527	0.06%
2023/03/15	5.1	44.54	10	44.85	44.20	-5	9,696	-0.05%
2023/03/14	6	44.53	0	0.00	44.50	6	9,815	0.06%
2023/03/13	3.1	44.87	10	45.00	45.15	-7	9,884	-0.07%
2023/03/10	22.2	45.69	5	45.83	45.25	17.2	10,005	0.17%
2023/03/09	1	46.50	2	46.68	46.50	-1	10,078	-0.01%
2023/03/08	5	46.88	9	46.86	47.00	-4	10,252	-0.04%
2023/03/07	5.1	46.51	4	46.98	46.90	1.1	10,272	0.01%
2023/03/06	9.2	46.25	13	46.26	46.10	-3.8	10,195	-0.04%
2023/03/03	0	0.00	1	46.85	46.75	-1	10,145	-0.01%
2023/03/02	0	0.00	6	46.18	46.45	-6	10,170	-0.06%
2023/03/01	3.1	45.58	1	45.85	46.00	2.1	10,181	0.02%
2023/02/24	3.3	45.70	3	45.65	45.60	0.3	10,192	0.00%
2023/02/23	12	45.81	2.1	45.83	45.90	9.9	10,187	0.10%
2023/02/22	2	45.50	19	45.65	45.95	-17	10,395	-0.16%
2023/02/21	15	46.37	9	46.30	46.20	6	10,715	0.06%
2023/02/20	1.3	46.68	7	46.70	46.65	-5.8	10,972	-0.05%
2023/02/17	0	0.00	1	46.70	46.60	-1	11,200	-0.01%
2023/02/16	2	46.40	12	46.24	46.40	-10	11,429	-0.09%
2023/02/15	5	45.89	4	45.85	45.80	1	12,011	0.01%
2023/02/14	5	45.80	3	45.72	45.85	2	12,177	0.02%
2023/02/13	2.1	45.50	0	0.00	45.40	2.1	12,395	0.02%
2023/02/10	7	45.61	5.4	45.57	45.70	1.6	12,674	0.01%
2023/02/09	6.2	45.76	0	0.00	45.70	6.2	12,975	0.05%
2023/02/08	0	0.00	3.1	46.11	46.30	-3.1	13,052	-0.02%
2023/02/07	4.2	45.92	41	45.85	45.70	-36.8	13,138	-0.28%
2023/02/06	5.1	46.18	2.3	46.18	46.30	2.8	13,099	0.02%
2023/02/03	5	46.86	4.8	46.88	46.75	0.2	13,014	0.00%
2023/02/02	21.1	46.82	7.6	46.56	46.75	13.5	13,041	0.10%
2023/02/01	16	46.28	6	46.27	46.55	10	12,888	0.08%
2023/01/31	11.6	45.52	7	45.68	45.55	4.6	12,883	0.04%
2023/01/30	4	44.88	17.1	45.13	45.10	-13.1	12,927	-0.10%
2023/01/17	1.3	44.04	0	0.00	44.25	1.3	12,752	0.01%
2023/01/16	12	43.80	6	44.01	44.00	6	12,837	0.05%
2023/01/13	20	43.66	4	43.65	43.50	16	12,890	0.12%
2023/01/12	9	43.99	4	44.05	44.10	5	12,946	0.04%
2023/01/11	27.1	44.07	1	43.90	44.00	26.1	12,957	0.20%
2023/01/10	5.1	44.45	4	44.59	44.70	1.1	12,793	0.01%
2023/01/09	7.1	44.98	0	0.00	45.10	7.1	12,780	0.06%
2023/01/06	7	43.89	14	44.21	44.30	-7	12,731	-0.05%
2023/01/05	7.2	44.85	4	44.93	44.70	3.2	12,835	0.02%
2023/01/04	5.3	45.37	2	45.55	45.35	3.3	12,913	0.03%
2023/01/03	1	45.60	0	0.00	45.55	1	13,039	0.01%
2022/12/30	5.2	44.71	5	44.90	44.50	0.2	13,197	0.00%
2022/12/29	2.5	44.81	4	44.35	45.00	-1.6	13,400	-0.01%
2022/12/28	6	45.21	8	45.65	44.80	-2	13,534	-0.01%
2022/12/27	7.1	46.49	1	46.55	46.40	6.1	13,495	0.04%
2022/12/26	1	46.05	4	46.06	46.10	-3	13,538	-0.02%
2022/12/23	8.1	45.56	4	45.58	45.95	4.1	13,646	0.03%
2022/12/22	5	46.70	0	0.00	46.45	5	13,669	0.04%
2022/12/21	8.1	46.68	2	46.98	46.65	6.1	13,819	0.04%
2022/12/20	1.2	47.84	41	47.19	46.60	-39.8	13,914	-0.29%
2022/12/19	3.3	48.58	2	47.95	47.95	1.3	13,947	0.01%
2022/12/16	23.1	48.54	5	48.17	48.90	18.1	14,020	0.13%
2022/12/15	17.1	48.10	7	48.05	48.50	10.1	13,975	0.07%
2022/12/14	5	47.93	2	47.75	47.80	3	14,194	0.02%
2022/12/13	5	48.18	23	47.86	47.75	-18	14,220	-0.13%
2022/12/12	7.8	48.11	5	47.96	48.05	2.8	14,278	0.02%
2022/12/09	39.6	49.44	5.5	49.35	48.80	34.1	14,409	0.24%
2022/12/08	31.5	49.62	1	49.20	49.40	30.5	14,403	0.21%
2022/12/07	22.8	49.89	65.1	49.51	49.10	-42.3	14,834	-0.29%
2022/12/06	11.3	51.21	3.5	51.34	51.10	7.7	14,662	0.05%
2022/12/05	16.2	51.10	3	51.10	51.30	13.2	14,559	0.09%
2022/12/02	2	50.95	4	51.00	51.10	-2	14,565	-0.01%
2022/12/01	22	50.42	14.1	50.24	50.10	7.9	14,398	0.06%
2022/11/30	23	49.25	18	49.24	49.55	5	14,656	0.03%
2022/11/29	14.2	48.52	3	48.58	48.45	11.2	14,729	0.08%
2022/11/28	5	48.28	7	48.16	48.50	-2	14,753	-0.01%
2022/11/25	4	48.23	3	48.27	48.05	1	14,962	0.01%
2022/11/23	12	48.12	6	48.14	48.05	6	15,817	0.04%
2022/11/22	0	0.00	2	47.88	47.80	-2	16,376	-0.01%
2022/11/21	13	48.32	13	48.31	48.20	0	16,747	0.00%
2022/11/18	16	48.95	7	49.21	48.40	9	16,831	0.05%
2022/11/17	22	48.85	34	48.89	49.00	-12	16,712	-0.07%
2022/11/16	15	47.40	12	47.72	48.15	3	16,425	0.02%
2022/11/15	9	47.63	7.1	47.88	48.00	1.9	16,220	0.01%
2022/11/14	34	47.49	25	48.05	47.40	9	16,185	0.06%
2022/11/11	33	48.06	43	48.14	47.95	-10	16,145	-0.06%
2022/11/10	3	45.85	14	46.49	46.20	-11	16,227	-0.07%
2022/11/09	5	45.96	24	46.13	46.05	-19	16,358	-0.12%
2022/11/08	55	45.86	63	45.58	45.10	-8	16,292	-0.05%
2022/11/07	13.5	45.10	3	45.18	44.80	10.5	16,260	0.06%
2022/11/04	1	45.30	2	45.70	46.00	-1	16,184	-0.01%
2022/11/03	5	45.60	2	46.15	46.15	3	16,373	0.02%
2022/11/02	2	44.35	2.3	44.77	44.95	-0.3	16,566	0.00%
2022/11/01	8	44.15	6	43.84	44.40	2	17,113	0.01%
2022/10/31	4	43.61	6	43.62	43.70	-2	17,771	-0.01%
2022/10/28	2	42.05	4	42.48	42.10	-2	17,980	-0.01%
2022/10/27	2	42.50	9	42.51	42.85	-7	18,148	-0.04%
2022/10/26	17	41.73	11	41.47	41.35	6	18,045	0.03%
2022/10/25	5	43.37	5	43.28	43.15	0	17,911	0.00%
2022/10/24	2	44.40	84	44.32	43.80	-82	17,985	-0.46%
2022/10/21	31	43.85	34	43.33	43.25	-3	17,961	-0.02%
2022/10/20	29	43.26	21	43.46	43.50	8	17,999	0.04%
2022/10/19	5	44.76	2	45.35	44.15	3	17,937	0.02%
2022/10/18	7	45.21	5	45.13	45.35	2	17,953	0.01%
2022/10/17	1	42.55	6	43.18	44.80	-5	18,047	-0.03%
2022/10/14	4	44.91	2.5	45.10	44.80	1.5	18,179	0.01%
2022/10/13	12.3	44.32	11	44.76	43.20	1.3	18,510	0.01%
2022/10/12	9	44.20	15.3	44.67	45.00	-6.3	18,730	-0.03%
2022/10/11	14	44.08	20	44.76	43.30	-6	18,873	-0.03%
2022/10/07	9	46.59	4	46.93	46.35	5	19,401	0.03%
2022/10/06	73	47.02	32	46.51	46.50	41	19,774	0.21%
2022/10/05	1	46.65	1	46.50	46.55	0	19,665	0.00%
2022/10/04	1	45.60	8	45.56	45.70	-7	19,594	-0.04%
2022/10/03	0	0.00	2	44.50	44.25	-2	19,639	-0.01%
2022/09/30	0	45.30	2.3	43.89	45.20	-2.3	19,846	-0.01%
2022/09/29	5	44.54	2.5	44.45	44.40	2.5	20,194	0.01%
2022/09/28	36	45.44	26	43.94	43.80	10	20,476	0.05%
2022/09/27	0	0.00	5	46.14	46.75	-5	20,371	-0.02%
2022/09/26	15.1	45.51	4.3	45.71	45.25	10.8	20,339	0.05%
2022/09/23	4	47.91	9	47.55	47.30	-5	20,358	-0.02%
2022/09/22	3	47.33	1	47.20	47.60	2	20,396	0.01%
2022/09/21	36.3	47.19	4	47.36	46.90	32.3	20,453	0.16%
2022/09/20	31.2	48.40	3	48.43	48.50	28.2	20,344	0.14%
2022/09/19	68.1	48.61	33.4	48.46	48.45	34.7	20,397	0.17%
2022/09/16	21.1	48.24	12	48.58	48.25	9.1	20,579	0.04%
2022/09/15	70.1	48.86	38	48.63	48.60	32.1	20,553	0.16%
2022/09/14	79.2	48.85	17	48.96	49.15	62.2	20,633	0.30%
2022/09/13	15	50.65	2.4	50.72	50.50	12.7	20,251	0.06%
2022/09/12	5	52.10	3	51.93	51.60	2	20,199	0.01%
2022/09/08	2.2	51.13	8	51.43	51.40	-5.8	20,424	-0.03%
2022/09/07	6	50.15	6.1	49.94	50.20	-0.1	20,598	0.00%
2022/09/06	81.1	51.13	47	50.70	50.30	34.1	20,848	0.16%
2022/09/05	23.3	51.16	22	51.65	51.70	1.3	20,563	0.01%
2022/09/02	4	50.98	8	50.60	50.50	-4	20,388	-0.02%
2022/09/01	10	51.18	14	51.43	50.70	-4	20,511	-0.02%
2022/08/31	6.3	52.64	6	53.07	52.70	0.3	20,509	0.00%
2022/08/30	28.5	53.07	35.5	53.12	53.40	-7	20,767	-0.03%
2022/08/29	34.2	50.55	54.4	50.94	51.70	-20.2	20,825	-0.10%
2022/08/26	22.7	52.37	177	51.84	52.40	-154.4	20,422	-0.76%	大賣/鉅額交易
2022/08/25	7	51.09	8	51.05	50.90	-1	20,349	-0.01%
2022/08/24	85.1	50.78	9	50.58	50.60	76.1	20,530	0.37%
2022/08/23	6	50.03	5	50.30	50.00	1	20,487	0.00%
2022/08/22	2	50.00	5	50.09	50.00	-3	20,561	-0.01%
2022/08/19	43	49.60	6.2	50.22	50.30	36.9	20,739	0.18%
2022/08/18	5	48.96	6	48.73	49.55	-1	20,715	0.00%
2022/08/17	115.4	49.67	29	49.67	48.80	86.4	20,751	0.42%	大買/
2022/08/16	5	51.54	9	51.71	52.00	-4	20,481	-0.02%
2022/08/15	13	51.60	11	51.12	51.00	2	20,407	0.01%
2022/08/12	12	51.27	17	51.55	51.10	-5	20,771	-0.02%
2022/08/11	12.1	51.33	6	51.17	50.90	6.1	21,178	0.03%
2022/08/10	13	51.05	5	51.04	51.20	8	21,436	0.04%
2022/08/09	11.7	50.65	8	50.59	50.70	3.7	21,796	0.02%
2022/08/08	14.3	50.13	30	50.42	50.70	-15.7	22,056	-0.07%
2022/08/05	28.3	49.03	31	49.37	49.15	-2.7	22,060	-0.01%
2022/08/04	33	48.58	28	48.28	48.55	5	21,423	0.02%
2022/08/03	7	48.04	16.1	47.95	48.45	-9.1	21,273	-0.04%
2022/08/02	26	47.92	38	47.60	47.55	-12	21,266	-0.06%
2022/08/01	7	48.64	2	48.60	48.50	5	21,359	0.02%
2022/07/29	5	48.40	5	48.55	48.70	0	21,701	0.00%
2022/07/28	3	47.67	5	47.75	47.65	-2	21,938	-0.01%
2022/07/27	8	48.00	5	47.76	48.10	3	21,884	0.01%
2022/07/26	2	48.90	11.1	47.92	47.95	-9.1	21,804	-0.04%
2022/07/25	52	48.89	47	48.86	48.90	5	21,976	0.02%
2022/07/22	7	49.12	5	49.16	49.10	2	22,002	0.01%
2022/07/21	29	48.95	27	49.30	49.35	2	22,092	0.01%
2022/07/20	31	50.21	32	49.78	49.70	-1	22,151	0.00%
2022/07/19	26.7	49.41	43	49.76	49.65	-16.3	21,948	-0.07%
2022/07/18	39.3	48.87	34	49.13	48.80	5.3	21,669	0.02%
2022/07/15	24.5	48.41	26	48.29	48.50	-1.5	21,507	-0.01%
2022/07/14	11	46.35	30	46.41	47.00	-19	21,021	-0.09%
2022/07/13	1	44.15	5	44.25	44.15	-4	20,835	-0.02%
2022/07/12	3	42.92	3	42.88	42.55	0	20,926	0.00%
2022/07/11	5	44.01	13	43.92	43.90	-8	21,110	-0.04%
2022/07/08	2	44.30	11	44.11	44.20	-9	21,589	-0.04%
2022/07/07	26	43.02	32	43.01	43.80	-6	21,699	-0.03%
2022/07/06	39	42.76	30	42.36	41.95	9	21,471	0.04%
2022/07/05	2	41.55	2	41.20	41.75	0	21,434	0.00%
2022/07/04	3	41.13	2	41.40	41.10	1	21,513	0.00%
2022/07/01	3	42.30	6	41.51	41.00	-3	21,857	-0.01%
2022/06/30	12	43.33	18	43.45	43.40	-6	21,931	-0.03%
2022/06/29	20	44.06	22	43.85	44.55	-2	22,013	-0.01%
2022/06/28	8	44.91	1	45.00	45.00	7	22,163	0.03%
2022/06/27	8	46.71	9	46.54	46.50	-1	22,719	0.00%
2022/06/24	5	46.32	11	46.75	46.20	-6	23,509	-0.03%
2022/06/23	7	44.98	14	45.60	45.25	-7	23,990	-0.03%
2022/06/22	23	44.47	13	44.15	44.60	10	24,797	0.04%
2022/06/21	12	45.98	12	45.45	46.20	0	25,328	0.00%
2022/06/20	15	45.22	8	45.81	44.45	7	25,835	0.03%
2022/06/17	32	46.25	24	46.85	45.90	8	26,249	0.03%
2022/06/16	43	48.56	40	48.59	47.60	3	26,095	0.01%
2022/06/15	9	48.56	22	48.85	48.25	-13	26,077	-0.05%
2022/06/14	6	47.73	6	47.63	48.15	0	25,788	0.00%
2022/06/13	4	47.15	11.9	47.24	47.35	-7.9	25,599	-0.03%
2022/06/10	13	47.77	3.1	48.29	47.90	9.9	25,651	0.04%
2022/06/09	31.1	48.14	17	48.35	47.90	14.1	25,693	0.05%
2022/06/08	43	49.87	59	49.79	49.10	-16	25,438	-0.06%
2022/06/07	52	49.53	61	49.75	49.65	-9	24,948	-0.04%
2022/06/06	4	48.74	0	0.00	48.15	4	24,371	0.02%
2022/06/02	6.5	49.00	9	49.15	48.55	-2.5	24,363	-0.01%
2022/06/01	8.5	48.29	10	48.21	48.40	-1.5	24,200	-0.01%
2022/05/31	12	47.52	5	47.42	47.40	7	23,990	0.03%
2022/05/30	5	47.72	8	48.06	47.50	-3	24,182	-0.01%
2022/05/27	45	48.02	40	47.45	47.30	5	24,116	0.02%
2022/05/26	16	48.42	44	48.47	48.00	-28	24,115	-0.12%
2022/05/25	30	48.81	30	48.64	48.60	0	24,260	0.00%
2022/05/24	30.1	48.69	33	48.77	47.95	-2.9	24,349	-0.01%
2022/05/23	16	48.93	11.1	48.47	48.05	4.9	24,164	0.02%
2022/05/20	57.5	48.74	68	49.11	48.80	-10.5	24,409	-0.04%
2022/05/19	58.7	48.47	75.1	48.21	49.00	-16.4	24,298	-0.07%
2022/05/18	28	48.06	43	47.96	48.05	-15	24,273	-0.06%
2022/05/17	22	47.33	40.8	46.93	47.35	-18.8	25,201	-0.07%
2022/05/16	28	45.78	19.1	45.65	45.40	8.9	25,278	0.04%
2022/05/13	45.1	44.15	62	44.67	45.10	-16.9	25,197	-0.07%
2022/05/12	0.1	41.60	6	41.40	41.00	-5.9	24,680	-0.02%
2022/05/11	8	41.09	18	41.06	42.35	-10	24,631	-0.04%
2022/05/10	11.3	42.14	5	41.62	42.30	6.3	24,503	0.03%
2022/05/09	3	42.22	2	42.40	41.70	1	24,486	0.00%
2022/05/06	18	43.19	14	43.36	43.10	4	24,368	0.02%
2022/05/05	45	46.52	50.3	45.83	45.50	-5.3	23,989	-0.02%
2022/05/04	10	46.22	3	46.22	46.25	7	23,651	0.03%
2022/05/03	16	46.23	1	46.15	46.30	15	23,697	0.06%
2022/04/29	6	46.49	15	46.57	45.85	-9	23,688	-0.04%
2022/04/28	35.2	45.64	39	45.29	45.10	-3.8	23,486	-0.02%
2022/04/27	26	45.33	14	45.63	45.90	12	23,427	0.05%
2022/04/26	12.3	45.91	29	46.30	46.65	-16.7	23,361	-0.07%
2022/04/25	25.3	45.17	11	45.26	44.55	14.3	23,161	0.06%
2022/04/22	7	47.19	13.3	47.37	47.55	-6.3	23,125	-0.03%
2022/04/21	6	48.03	3	47.72	48.00	3	23,063	0.01%
2022/04/20	12.2	47.77	13	47.50	47.35	-0.8	22,897	0.00%
2022/04/19	14.5	47.81	18	48.16	47.55	-3.5	22,739	-0.02%
2022/04/18	9	46.66	7	46.42	46.70	2	22,448	0.01%
2022/04/15	8.3	47.15	29.1	47.37	47.05	-20.8	22,259	-0.09%
2022/04/14	31.1	47.23	48.1	47.72	48.00	-16.9	22,132	-0.08%
2022/04/13	9	45.84	10.1	45.97	46.15	-1.1	21,664	0.00%
2022/04/12	45.1	44.46	40	44.18	44.15	5.1	21,756	0.02%
2022/04/11	40.1	45.14	33	44.39	44.35	7.1	21,667	0.03%
2022/04/08	32.5	46.19	15	46.60	46.65	17.5	21,313	0.08%
2022/04/07	13.1	46.70	7	47.76	45.90	6.1	21,147	0.03%
2022/04/06	15	49.23	7	49.19	49.15	8	20,803	0.04%
2022/04/01	5.5	48.42	6	48.47	48.45	-0.5	20,605	0.00%
2022/03/31	10	48.47	12	49.33	48.30	-2	20,442	-0.01%
2022/03/30	50	49.51	61	49.51	49.50	-11	20,275	-0.05%
2022/03/29	136	50.92	54	50.25	49.95	82	19,787	0.41%	大買/
2022/03/28	42	52.51	68	52.68	52.80	-26	19,013	-0.14%
2022/03/25	24	51.55	129.1	52.35	53.00	-105.1	18,276	-0.58%	大賣/鉅額交易
2022/03/24	28	50.09	60	50.46	51.00	-32	17,250	-0.19%
2022/03/23	65	48.95	41	49.20	49.40	24	16,494	0.15%
2022/03/22	12	48.15	70	47.39	48.35	-58	16,024	-0.36%
2022/03/21	7.1	46.97	16	46.51	46.40	-8.9	15,591	-0.06%
2022/03/18	5	46.57	7	46.01	46.60	-2	15,570	-0.01%
2022/03/17	0	0.00	13	44.71	44.80	-13	15,254	-0.09%
2022/03/16	3	43.47	2	43.95	43.50	1	15,193	0.01%
2022/03/15	23	43.70	5	43.71	43.35	18	15,253	0.12%
2022/03/14	24	44.95	32	45.10	45.00	-8	15,205	-0.05%
2022/03/11	2	43.80	3	43.75	43.50	-1	15,309	-0.01%
2022/03/10	9	44.25	6	44.62	44.10	3	15,528	0.02%
2022/03/09	19	43.28	27	43.39	43.40	-8	15,466	-0.05%
2022/03/08	8	44.29	7	43.79	43.35	1	15,382	0.01%
2022/03/07	16	44.61	41	44.96	44.60	-25	15,351	-0.16%
2022/03/04	2.5	46.72	6	46.66	46.50	-3.5	15,270	-0.02%
2022/03/03	27	47.16	19	47.00	46.70	8	15,290	0.05%
2022/03/02	4	47.73	4	47.65	47.80	0	15,107	0.00%
2022/03/01	17	48.25	21	48.42	48.35	-4	15,086	-0.03%
2022/02/25	63	47.80	52	47.94	47.85	11	14,877	0.07%
2022/02/24	10	46.89	9	47.14	46.00	1	14,762	0.01%
2022/02/23	51	48.55	19	48.24	47.90	32	14,602	0.22%
2022/02/22	8	48.03	20.6	47.81	48.40	-12.6	15,422	-0.08%
2022/02/21	9	48.19	50	48.19	47.95	-41	15,664	-0.26%
2022/02/18	50	48.01	53	48.52	48.65	-3	15,319	-0.02%
2022/02/17	81.2	48.36	106	48.16	47.90	-24.8	14,747	-0.17%	大賣/
2022/02/16	37	46.19	33	46.48	46.70	4	13,427	0.03%
2022/02/15	9	45.39	31.1	45.48	45.45	-22.1	12,791	-0.17%
2022/02/14	1	43.45	6	43.66	44.00	-5	12,458	-0.04%
2022/02/11	0	0.00	1	44.40	44.50	-1	12,431	-0.01%
2022/02/10	1	44.60	8	44.41	44.60	-7	12,459	-0.06%
2022/02/09	24	45.02	13	44.70	44.60	11	12,543	0.09%
2022/02/08	0	0.00	4	43.98	44.00	-4	12,701	-0.03%
2022/02/07	2	42.40	9	43.00	43.25	-7	12,787	-0.05%
2022/01/26	4	42.03	12	41.68	42.00	-8	12,923	-0.06%
2022/01/25	4	42.74	11	42.20	42.10	-7	13,327	-0.05%
2022/01/24	5	42.90	0	0.00	43.40	5	13,863	0.04%
2022/01/21	6	43.91	10	43.87	43.60	-4	14,032	-0.03%
2022/01/20	4	44.24	20	44.35	44.45	-16	14,260	-0.11%
2022/01/19	2	43.98	8	43.99	44.20	-6	14,269	-0.04%
2022/01/18	6	43.88	5	44.06	43.70	1	14,060	0.01%
2022/01/17	16	43.69	22	43.74	43.85	-6	13,939	-0.04%
2022/01/14	1	41.45	1	41.30	42.20	0	13,773	0.00%
2022/01/12	2	41.95	0	0.00	42.50	2	13,905	0.01%
2022/01/11	2.1	41.82	11	42.16	42.35	-9	13,926	-0.06%
2022/01/10	0	0.00	3	42.25	42.20	-3	13,849	-0.02%
2022/01/07	5.1	42.07	0	0.00	42.10	5.1	13,890	0.04%
2022/01/06	3	42.98	6	43.07	43.10	-3	13,746	-0.02%
2022/01/05	22	44.06	18	44.51	42.95	4	13,642	0.03%
2022/01/04	1	43.75	17.3	44.28	44.40	-16.3	13,201	-0.12%
2022/01/03	10	43.62	7	43.66	43.80	3	13,172	0.02%
2021/12/30	0	0.00	15	43.49	43.75	-15	13,168	-0.11%
2021/12/29	9	43.61	5	43.92	43.65	4	13,182	0.03%
2021/12/28	0	0.00	7	44.10	44.00	-7	13,113	-0.05%
2021/12/27	3	44.07	2	44.20	44.10	1	13,067	0.01%
2021/12/24	2	44.03	39	43.95	43.90	-37	13,070	-0.28%
2021/12/23	5	44.06	7	44.04	44.05	-2	12,935	-0.02%
2021/12/22	1	43.55	13	43.48	43.55	-12	12,839	-0.09%
2021/12/21	3	43.15	24	43.14	43.15	-21	12,789	-0.16%
2021/12/20	1	43.00	1	42.60	43.00	0	12,758	0.00%
2021/12/17	5	42.67	7	42.89	42.65	-2	12,765	-0.02%
2021/12/16	38	43.07	27.1	43.10	43.10	11	12,755	0.09%
2021/12/15	2	42.23	0	0.00	42.10	2	12,635	0.02%
2021/12/14	12	42.34	28.1	42.53	42.55	-16.1	12,576	-0.13%
2021/12/13	6	41.86	0	0.00	41.70	6	12,424	0.05%
2021/12/10	4	41.75	2	41.80	41.70	2	12,603	0.02%
2021/12/09	8	42.94	7	42.92	42.45	1	12,557	0.01%
2021/12/08	6	42.62	3	42.40	42.50	3	12,551	0.02%
2021/12/07	28.1	42.65	13	43.19	42.50	15.1	12,431	0.12%
2021/12/06	33	42.70	18	42.69	42.90	15	12,114	0.12%
2021/12/03	0	0.00	8	41.24	41.20	-8	11,940	-0.07%
2021/12/02	2	40.75	0	0.00	40.55	2	11,955	0.02%
2021/12/01	14	41.16	7	41.39	41.20	7	11,916	0.06%
2021/11/30	14	41.91	9	41.98	41.60	5	11,766	0.04%
2021/11/29	1.3	40.50	3	39.90	41.05	-1.7	11,702	-0.01%
2021/11/26	10	41.04	20	40.98	41.00	-10	11,609	-0.09%
2021/11/25	22	42.18	14	42.09	42.00	8	11,541	0.07%
2021/11/24	2	41.93	2	42.08	42.30	0	11,748	0.00%
2021/11/23	17	42.44	19	42.29	42.00	-2	11,658	-0.02%
2021/11/22	21	43.63	30.1	43.33	43.30	-9.1	11,460	-0.08%
2021/11/19	114.4	44.65	62	44.68	43.00	52.4	11,343	0.46%	大買/
2021/11/18	10	43.73	28	43.37	43.80	-18	10,405	-0.17%
2021/11/17	1	41.75	8	41.35	41.50	-7	9,757	-0.07%
2021/11/16	0	0.00	8	41.73	41.60	-8	9,756	-0.08%
2021/11/15	3	41.90	14	41.92	42.10	-11	9,725	-0.11%
2021/11/11	6	41.98	3	41.50	41.30	3	9,614	0.03%
2021/11/10	7	41.66	7	42.03	42.05	0	9,626	0.00%
2021/11/09	5	41.35	15	41.72	41.50	-10	9,789	-0.10%
2021/11/08	6	41.82	6	41.77	41.40	0	9,746	0.00%
2021/11/05	27	42.02	14	41.96	41.80	13	9,736	0.13%
2021/11/04	0.1	40.90	3	41.10	40.70	-3	9,607	-0.03%
2021/11/03	22	41.05	31	40.71	40.95	-9	9,615	-0.09%
2021/11/02	23	41.54	47	42.12	40.40	-24	9,872	-0.24%
2021/11/01	60	41.94	41.1	42.20	42.40	19	9,574	0.20%
2021/10/29	29	40.62	63	40.51	40.35	-34	9,222	-0.37%
2021/10/28	67	40.33	40	39.97	40.15	27	9,320	0.29%
2021/10/27	25	39.62	1	39.70	39.60	24	9,083	0.26%
2021/10/26	0	0.00	2	38.73	38.65	-2	9,218	-0.02%
2021/10/25	3	38.57	1	38.60	38.55	2	9,381	0.02%
2021/10/22	3	38.27	34	38.14	38.75	-31	9,785	-0.32%
2021/10/21	22	38.49	1	39.05	37.60	21	10,483	0.20%
2021/10/20	1	38.10	6	38.39	38.70	-5	10,465	-0.05%
2021/10/19	2	38.05	0	0.00	37.85	2	10,656	0.02%
2021/10/18	10	37.40	4	37.34	37.05	6	10,778	0.06%
2021/10/15	0	0.00	19	37.27	37.15	-19	11,089	-0.17%
2021/10/14	2	35.95	6	36.51	36.05	-4	11,338	-0.04%
2021/10/13	17	36.19	9	36.16	36.05	8	11,732	0.07%
2021/10/12	10	37.10	3	37.10	37.10	7	12,069	0.06%
2021/10/08	16	37.48	4	37.63	37.60	12	13,040	0.09%
2021/10/07	1	37.00	8	37.00	37.05	-7	14,988	-0.05%
2021/10/06	3	36.83	37	37.01	36.35	-34	17,470	-0.19%
2021/10/05	7	35.70	0	0.00	35.90	7	17,701	0.04%
2021/10/04	6	36.06	11	36.08	35.70	-5	18,027	-0.03%
2021/10/01	7	35.59	0	0.00	35.55	7	18,639	0.04%
2021/09/30	1	37.20	9	36.83	37.30	-8	18,795	-0.04%
2021/09/29	3	36.25	7	36.26	36.30	-4	19,035	-0.02%
2021/09/28	9.1	37.92	2	37.65	37.60	7.1	19,216	0.04%
2021/09/27	4	38.23	3	38.28	38.20	1	19,269	0.01%
2021/09/24	2	38.30	2	38.30	38.45	0	19,406	0.00%
2021/09/22	1	37.70	2	38.00	37.85	-1	19,350	-0.01%
2021/09/16	2	37.25	1	37.20	37.55	1	19,464	0.01%
2021/09/15	7	37.38	4	37.40	37.20	3	19,804	0.02%
2021/09/13	11	38.58	0	0.00	38.25	11	20,398	0.05%
2021/09/10	0	0.00	1	39.15	39.35	-1	20,461	0.00%
2021/09/09	0	0.00	16	39.10	38.95	-16	20,679	-0.08%
2021/09/08	4	38.63	17.5	38.42	38.25	-13.5	20,966	-0.06%
2021/09/07	1	39.50	5	39.67	39.10	-4	21,266	-0.02%
2021/09/06	0	0.00	0.5	39.90	39.80	-0.5	21,286	0.00%
2021/09/03	0.2	40.55	1	40.45	40.65	-0.8	21,312	0.00%
2021/09/02	2	40.25	5	40.38	40.05	-3	21,443	-0.01%
2021/09/01	1.1	41.04	0	0.00	41.00	1.1	21,357	0.01%
2021/08/31	5.7	40.82	0	0.00	40.95	5.7	21,313	0.03%
2021/08/30	17	41.45	15	41.14	40.70	2	21,312	0.01%
2021/08/26	5	40.47	2	40.28	40.25	3	21,064	0.01%
2021/08/25	14	40.64	0	0.00	40.60	14	21,121	0.07%
2021/08/24	26	41.31	10	40.78	40.40	16	21,209	0.08%
2021/08/23	2.5	40.02	3	40.07	40.35	-0.5	21,053	0.00%
2021/08/20	0	0.00	17	38.90	38.65	-17	21,040	-0.08%
2021/08/19	2	38.88	2	38.75	38.75	0	21,090	0.00%
2021/08/18	7	39.34	2	39.13	39.60	5	21,120	0.02%
2021/08/17	4	38.96	4	39.13	38.55	0	21,189	0.00%
2021/08/16	6	38.86	14	38.69	38.95	-8	21,197	-0.04%
2021/08/13	11	39.26	6	38.83	38.65	5	21,055	0.02%
2021/08/12	8	40.79	3	40.73	40.65	5	20,844	0.02%
2021/08/11	7	41.26	4	41.34	40.75	3	20,838	0.01%
2021/08/10	12	41.43	3	41.63	41.20	9	20,749	0.04%
2021/08/09	4	42.68	0	0.00	42.60	4	20,644	0.02%
2021/08/06	35	43.71	47	43.54	43.65	-12	20,597	-0.06%
2021/08/05	26	42.22	8	42.18	42.20	18	20,379	0.09%
2021/08/04	4	41.83	25	41.77	42.20	-21	20,574	-0.10%
2021/08/03	9	41.74	8	42.29	42.20	1	20,494	0.00%
2021/08/02	6	42.74	8	42.64	42.70	-2	20,214	-0.01%
2021/07/30	12	43.15	20	43.13	42.80	-8	20,256	-0.04%
2021/07/29	2	44.50	4	44.48	44.50	-2	20,281	-0.01%
2021/07/28	15	43.87	5	44.07	44.75	10	20,369	0.05%
2021/07/27	42	46.35	70	45.82	46.10	-28	20,172	-0.14%
2021/07/26	1	44.70	12	44.38	44.70	-11	19,599	-0.06%
2021/07/23	20	44.75	9	44.93	44.30	11	19,708	0.06%
2021/07/22	33	44.48	18	44.54	44.60	15	19,745	0.08%
2021/07/21	10	45.23	15	44.70	43.70	-5	19,601	-0.03%
2021/07/20	16	44.80	25	45.00	44.50	-9	19,341	-0.05%
2021/07/19	28	46.19	13	46.15	45.80	15	19,070	0.08%
2021/07/16	12	46.33	7	46.33	46.55	5	18,811	0.03%
2021/07/15	52	46.73	56	46.74	46.30	-4	18,528	-0.02%
2021/07/14	68	46.97	58	47.12	45.75	10	17,675	0.06%
2021/07/13	48	45.85	128	46.35	45.95	-80	15,747	-0.51%	大賣/
2021/07/12	47	43.36	15	43.40	43.10	32	13,343	0.24%
2021/07/09	39	42.83	0	0.00	42.80	39	13,083	0.30%
2021/07/08	1	41.10	16	42.53	43.00	-15	12,931	-0.12%
2021/07/07	4	42.48	7	42.54	42.30	-3	12,486	-0.02%
2021/07/06	10	43.01	5	42.67	42.65	5	12,380	0.04%
2021/07/05	3	43.47	41	43.51	43.30	-38	12,494	-0.30%
2021/07/02	11	42.82	41	42.83	42.70	-30	12,707	-0.24%
2021/07/01	2	42.70	3	42.40	42.10	-1	12,888	-0.01%
2021/06/30	3	41.97	0	0.00	42.00	3	12,782	0.02%
2021/06/29	0	0.00	5	41.95	41.80	-5	12,819	-0.04%
2021/06/28	1	41.95	12	41.89	42.15	-11	12,915	-0.09%
2021/06/25	8	42.08	63	42.11	42.00	-55	12,959	-0.42%
2021/06/24	13	42.60	20	42.41	42.25	-7	12,962	-0.05%
2021/06/23	40	42.85	40	42.57	43.40	0	12,804	0.00%
2021/06/22	2	40.70	3	40.10	40.20	-1	12,204	-0.01%
2021/06/21	5	39.46	1	40.05	39.40	4	12,196	0.03%
2021/06/18	9	41.39	2	41.15	40.55	7	12,106	0.06%
2021/06/17	17	41.19	4	41.05	41.00	13	11,999	0.11%
2021/06/16	56	40.90	51	40.74	41.05	5	11,813	0.04%
2021/06/15	2	39.13	1	39.35	39.20	1	11,597	0.01%
2021/06/11	9	39.64	2	39.13	38.80	7	11,685	0.06%
2021/06/09	1	38.20	0	0.00	38.30	1	11,816	0.01%
2021/06/08	2	38.30	0	0.00	38.40	2	12,095	0.02%
2021/06/07	0	0.00	6	38.00	38.10	-6	12,237	-0.05%
2021/06/03	1	38.50	0	0.00	38.90	1	12,386	0.01%
2021/06/02	10	39.24	5	38.75	38.75	5	12,440	0.04%
2021/06/01	16	39.28	1	39.80	39.45	15	12,471	0.12%
2021/05/31	7	38.02	0	0.00	38.40	7	12,385	0.06%
2021/05/28	0	0.00	20	37.89	38.30	-20	12,391	-0.16%
2021/05/26	1	36.70	6	37.28	37.20	-5	12,288	-0.04%
2021/05/25	1	36.25	5	36.49	36.70	-4	12,263	-0.03%
2021/05/24	0	0.00	3	35.48	35.40	-3	12,192	-0.02%
2021/05/19	2	35.30	17	35.05	35.20	-15	12,407	-0.12%
2021/05/18	20	34.09	2	34.48	35.60	18	12,440	0.14%
2021/05/17	4.9	32.41	25	32.97	33.25	-20.1	12,492	-0.16%
2021/05/14	12	35.28	37	35.08	34.70	-25	12,504	-0.20%
2021/05/13	21	34.53	17	33.48	34.70	4	12,415	0.03%
2021/05/12	18	34.79	14	34.13	33.60	4	12,209	0.03%
2021/05/11	43	37.38	44	37.70	36.40	-1	11,932	-0.01%
2021/05/10	2	38.85	5	38.94	38.85	-3	11,839	-0.03%
2021/05/07	1.1	38.44	39.2	39.45	39.65	-38.1	11,902	-0.32%
2021/05/06	46	38.17	103	38.31	37.60	-57	11,827	-0.48%	大賣/
2021/05/05	39.1	39.21	33	38.74	38.70	6.1	11,586	0.05%
2021/05/04	4.1	41.15	35	40.26	40.00	-30.9	11,588	-0.27%
2021/05/03	30	42.25	10	42.80	41.80	20	11,775	0.17%
2021/04/29	51	43.56	108	43.47	43.35	-57	11,697	-0.49%	大賣/
2021/04/28	69.8	43.32	6.2	43.28	43.75	63.7	11,604	0.55%
2021/04/27	26	42.40	16	42.61	42.50	10	11,475	0.09%
2021/04/26	32	42.46	32	42.43	42.45	0	11,519	0.00%
2021/04/23	44.1	42.33	31	42.37	42.40	13.1	11,637	0.11%
2021/04/22	10	42.14	27	42.30	42.00	-17	12,120	-0.14%
2021/04/21	2	42.83	17	42.99	42.75	-15	12,731	-0.12%
2021/04/20	34	43.25	30	43.30	43.20	4	12,849	0.03%
2021/04/19	36	42.78	15	42.69	42.75	21	12,869	0.16%
2021/04/16	1	42.60	20	42.46	42.50	-19	12,819	-0.15%
2021/04/15	9.1	42.29	30	42.35	42.50	-20.9	12,960	-0.16%
2021/04/14	85	42.47	45	41.94	42.10	40	13,048	0.31%
2021/04/13	18	43.10	52	42.84	42.75	-34	13,219	-0.26%
2021/04/12	23	43.46	9	43.42	43.30	14	13,260	0.11%
2021/04/09	93	44.15	125	43.89	43.80	-32	13,368	-0.24%	大賣/
2021/04/08	38	44.82	20.2	44.89	45.25	17.8	13,092	0.14%
2021/04/07	82.2	43.81	24	43.84	44.50	58.2	12,668	0.46%
2021/04/06	64	42.93	6	42.86	42.90	58	12,494	0.46%
2021/04/01	2	42.75	45	42.74	42.70	-43	12,548	-0.34%
2021/03/31	32	42.72	35	42.87	42.90	-3	12,519	-0.02%
2021/03/30	24	43.10	25	43.14	43.15	-1	12,456	-0.01%
2021/03/29	60	43.78	54	43.53	43.50	6	12,466	0.05%
2021/03/26	56	43.48	2	43.65	43.55	54	12,456	0.43%
2021/03/25	124	43.12	10	43.00	42.90	114	12,374	0.92%	大買/鉅額交易
2021/03/24	2	42.95	2	42.85	42.80	0	12,387	0.00%
2021/03/23	5	42.95	23	42.84	42.85	-18	12,546	-0.14%
2021/03/22	54	43.08	21	42.94	42.95	33	12,656	0.26%
2021/03/19	31	42.80	25	42.82	43.00	6	12,852	0.05%
2021/03/18	22	43.00	13	42.61	43.15	9	12,934	0.07%
2021/03/17	19.1	42.29	2	42.28	42.25	17.1	13,209	0.13%
2021/03/16	3.8	42.63	0	0.00	42.60	3.8	13,565	0.03%
2021/03/15	6.1	42.80	0	0.00	42.75	6.1	13,882	0.04%
2021/03/12	61	42.97	37	42.81	42.75	24	14,095	0.17%
2021/03/11	6.3	42.25	5	42.30	42.30	1.3	14,223	0.01%
2021/03/10	1.1	42.18	0	0.00	42.15	1.1	14,546	0.01%
2021/03/09	20.1	42.29	0	0.00	42.25	20.1	14,756	0.14%
2021/03/08	11.1	42.85	0	0.00	42.40	11.1	14,970	0.07%
2021/03/05	5.1	43.12	0	0.00	42.90	5.1	15,179	0.03%
2021/03/04	0.3	43.63	1	43.45	43.50	-0.7	15,588	0.00%
2021/03/03	0.1	43.70	0	0.00	43.90	0.1	16,233	0.00%
2021/03/02	4	44.05	3	44.35	43.60	1	16,666	0.01%
2021/02/26	0	0.00	10	43.96	44.10	-10	16,977	-0.06%
2021/02/25	42	44.40	44	44.21	44.30	-2	17,426	-0.01%
2021/02/24	13	44.45	25	44.10	44.05	-12	17,573	-0.07%
2021/02/23	17	44.76	2	45.05	44.75	15	17,586	0.09%
2021/02/22	42	45.08	53	45.03	45.00	-11	17,692	-0.06%
2021/02/19	20	44.20	14	44.16	44.35	6	17,644	0.03%
2021/02/18	1	43.90	3	43.98	43.95	-2	17,771	-0.01%
2021/02/17	3	44.10	33	43.91	43.85	-30	17,898	-0.17%
2021/02/05	16	43.20	6	43.50	43.40	10	17,998	0.06%
2021/02/04	9	42.26	8	42.15	42.15	1	18,487	0.01%
2021/02/03	28	42.20	3	42.15	41.95	25	18,648	0.13%
2021/02/02	2	42.03	6	42.13	42.00	-4	18,874	-0.02%
2021/02/01	13	41.87	8	41.79	41.90	5	19,014	0.03%
2021/01/29	19	42.64	3	42.77	42.45	16	19,199	0.08%
2021/01/28	5	43.32	2	43.15	43.15	3	19,193	0.02%
2021/01/27	3	43.68	2	43.83	43.80	1	19,271	0.01%
2021/01/26	32.1	44.68	8	44.63	43.75	24.1	19,254	0.12%
2021/01/25	36	45.03	9	44.99	44.95	27	19,103	0.14%
2021/01/22	23	43.67	32	43.75	44.15	-9	18,774	-0.05%
2021/01/21	5	42.92	5	43.12	42.70	0	18,754	0.00%
2021/01/20	5	42.84	31	43.07	42.65	-26	18,800	-0.14%
2021/01/19	2	43.93	11	44.30	43.75	-9	18,607	-0.05%
2021/01/18	9	43.76	3	43.65	44.15	6	18,593	0.03%
2021/01/15	53	45.48	3	46.05	44.80	50	18,601	0.27%
2021/01/14	23	46.08	55	46.61	46.70	-32	18,293	-0.17%
2021/01/13	8	44.88	25	44.89	44.90	-17	17,949	-0.09%
2021/01/12	0	0.00	76	44.08	43.85	-76	18,092	-0.42%
2021/01/11	2	44.83	58	44.85	44.90	-56	18,612	-0.30%
2021/01/08	55	44.69	9	44.77	44.75	46	18,733	0.25%
2021/01/07	3	44.57	20	44.46	44.40	-17	18,611	-0.09%
2021/01/06	93	45.26	102	44.56	44.50	-9	18,624	-0.05%	大賣/
2021/01/05	48	44.44	28	44.63	44.95	20	18,417	0.11%
2021/01/04	86	44.28	8	44.18	44.60	78	18,456	0.42%
2020/12/31	3	43.47	1	43.65	43.50	2	18,705	0.01%
2020/12/30	8	43.56	0	0.00	43.50	8	18,822	0.04%
2020/12/29	11	43.18	5	43.35	43.15	6	19,498	0.03%
2020/12/28	8	43.77	8	43.79	43.70	0	19,815	0.00%
2020/12/25	9	43.88	5	44.00	43.75	4	19,983	0.02%
2020/12/24	14	43.95	19	43.99	43.75	-5	20,069	-0.02%
2020/12/23	8	43.15	0	0.00	43.20	8	20,155	0.04%
2020/12/22	16	43.69	7	43.26	43.15	9	20,428	0.04%
2020/12/21	11	43.59	9	43.70	43.90	2	20,608	0.01%
2020/12/18	10	44.50	10	44.42	44.15	0	20,573	0.00%
2020/12/17	14	44.45	5	44.20	44.50	9	20,678	0.04%
2020/12/16	17	43.97	9	44.28	44.40	8	20,705	0.04%
2020/12/15	14	43.52	11	43.63	43.35	3	20,614	0.01%
2020/12/14	8	44.09	47	44.38	44.15	-39	20,435	-0.19%
2020/12/11	61	44.50	69	44.39	44.35	-8	20,484	-0.04%
2020/12/10	68	45.91	99	45.85	45.50	-31	20,316	-0.15%
2020/12/09	171	48.02	139	47.59	47.20	32	20,238	0.16%	大買/大賣/
2020/12/08	44	47.73	19	47.25	47.85	25	20,205	0.12%
2020/12/07	38	47.64	27	47.57	47.35	11	20,647	0.05%
2020/12/04	31	47.11	8	47.32	47.20	23	20,442	0.11%
2020/12/03	14	47.85	9	47.62	47.60	5	20,121	0.02%
2020/12/02	28	47.52	13	47.56	47.45	15	20,090	0.07%
2020/12/01	22	48.12	21	47.72	48.20	1	19,979	0.01%
2020/11/30	18	48.95	55	48.87	48.05	-37	19,938	-0.19%
2020/11/27	33	48.04	28	48.15	48.40	5	19,702	0.03%
2020/11/26	50	46.79	26	46.80	47.45	24	19,443	0.12%
2020/11/25	78	46.27	106	45.94	45.75	-28	19,207	-0.15%	大賣/
2020/11/24	64	47.55	29	47.69	46.85	35	19,061	0.18%
2020/11/23	23	46.83	8	46.91	46.75	15	18,805	0.08%
2020/11/20	5	46.27	1	46.25	46.25	4	18,968	0.02%
2020/11/19	12	46.65	11	47.05	46.50	1	19,129	0.01%
2020/11/18	6	46.52	20	46.40	46.35	-14	19,335	-0.07%
2020/11/17	27	47.45	16	47.36	46.65	11	19,912	0.06%
2020/11/16	10	46.98	20	46.77	46.80	-10	20,442	-0.05%
2020/11/13	27	46.68	19	46.69	46.70	8	20,731	0.04%
2020/11/12	36	47.06	42	47.11	46.90	-6	20,835	-0.03%
2020/11/11	3	46.03	41	45.77	45.85	-38	20,461	-0.19%
2020/11/10	7	44.70	23	45.27	44.90	-16	20,732	-0.08%
2020/11/09	32	45.40	1	45.25	45.25	31	21,800	0.14%
2020/11/06	23	45.77	22	45.69	45.30	1	22,576	0.00%
2020/11/05	6	44.07	18	44.24	44.70	-12	23,229	-0.05%
2020/11/04	20	43.46	22	43.83	43.80	-2	24,048	-0.01%
2020/11/03	12	43.80	3	43.83	43.75	9	24,687	0.04%
2020/11/02	2	43.15	2	43.25	43.25	0	25,601	0.00%
2020/10/30	9	43.83	4	44.04	43.55	5	27,081	0.02%
2020/10/29	12	44.12	9	44.26	44.55	3	27,382	0.01%
2020/10/28	15	44.69	2	45.05	44.55	13	27,423	0.05%
2020/10/27	15	45.64	3	45.85	45.60	12	27,518	0.04%
2020/10/26	5	45.81	3	46.03	45.70	2	27,982	0.01%
2020/10/23	4	46.58	61	46.58	46.45	-57	28,080	-0.20%
2020/10/22	16	46.67	25	46.48	47.00	-9	28,204	-0.03%
2020/10/21	19	47.00	31	46.78	46.35	-12	28,313	-0.04%
2020/10/20	17	46.36	19	46.25	46.25	-2	28,481	-0.01%
2020/10/19	32	46.30	156	46.06	46.80	-124	28,705	-0.43%	大賣/鉅額交易
2020/10/16	57	44.07	9.1	44.01	43.60	47.9	28,456	0.17%
2020/10/15	10	45.33	10	45.34	45.10	0	29,164	0.00%
2020/10/14	61	45.39	9	45.54	45.05	52	29,634	0.18%
2020/10/13	15	45.09	37	45.26	45.70	-22	29,856	-0.07%
2020/10/12	31	45.97	8	46.27	45.30	23	30,054	0.08%
2020/10/08	12	46.42	38	46.33	46.30	-26	30,053	-0.09%
2020/10/07	14	44.61	9	44.54	44.90	5	29,831	0.02%
2020/10/06	34	43.83	64	44.23	45.00	-30	29,996	-0.10%
2020/10/05	67	42.36	31	42.53	42.90	36	29,823	0.12%
2020/09/30	32	40.77	24	40.73	40.75	8	29,671	0.03%
2020/09/29	8	41.63	14	41.52	41.55	-6	29,783	-0.02%
2020/09/28	22	41.49	11	41.68	41.85	11	30,098	0.04%
2020/09/25	57	41.29	15	41.84	41.15	42	30,399	0.14%
2020/09/24	88	43.58	22	43.23	43.05	66	30,492	0.22%
2020/09/23	23	45.13	17	45.58	45.00	6	30,640	0.02%
2020/09/22	32	45.84	2	45.70	45.70	30	30,888	0.10%
2020/09/21	0	0.00	20	47.24	47.25	-20	31,357	-0.06%
2020/09/18	24	47.10	2	47.18	46.95	22	31,337	0.07%
2020/09/17	16	47.11	3	47.28	47.00	13	31,523	0.04%
2020/09/16	34	47.50	21	47.15	47.05	13	31,661	0.04%
2020/09/15	9	47.36	21	47.56	47.50	-12	31,599	-0.04%
2020/09/14	9	47.72	29	47.56	46.60	-20	31,791	-0.06%
2020/09/11	24	47.06	68	47.06	47.30	-44	32,083	-0.14%
2020/09/10	19	47.34	43	46.85	46.25	-24	32,395	-0.07%
2020/09/09	0	0.00	17	44.76	45.15	-17	31,771	-0.05%
2020/09/08	58	44.42	6	44.67	44.05	52	31,868	0.16%
2020/09/07	27	45.35	25	45.25	44.40	2	32,136	0.01%
2020/09/04	16	44.38	42	44.78	44.80	-26	32,370	-0.08%
2020/09/03	26	44.84	2	45.00	44.40	24	32,591	0.07%
2020/09/02	20	45.11	19	44.99	45.00	1	32,629	0.00%
2020/09/01	23	44.60	21	45.10	45.40	2	32,858	0.01%
2020/08/31	6	43.63	5	44.32	43.65	1	32,742	0.00%
2020/08/28	6	43.78	39	43.74	44.30	-33	33,059	-0.10%
2020/08/27	23	44.13	15	43.92	43.80	8	33,321	0.02%
2020/08/26	47	44.09	63	44.18	44.35	-16	33,705	-0.05%
2020/08/25	69	45.26	29	45.01	45.05	40	33,837	0.12%
2020/08/24	31	44.94	30	45.16	45.45	1	33,911	0.00%
2020/08/21	79	45.33	39	45.39	45.15	40	34,534	0.12%
2020/08/20	63	45.38	81	44.88	44.05	-18	34,238	-0.05%
2020/08/19	47	48.62	41	48.79	47.70	6	33,907	0.02%
2020/08/18	45	49.69	29	49.66	49.15	16	33,793	0.05%
2020/08/17	21	50.46	28	50.25	50.20	-7	33,918	-0.02%
2020/08/14	50	49.85	78	49.94	50.50	-28	34,313	-0.08%
2020/08/13	189	50.91	116	50.91	49.25	73	34,217	0.21%	大買/大賣/
2020/08/12	97	53.21	88	53.32	53.10	9	33,525	0.03%
2020/08/11	74	52.80	127	52.64	52.50	-53	33,359	-0.16%	大賣/
2020/08/10	93	52.50	64	51.80	51.00	29	33,122	0.09%
2020/08/07	72	53.45	42	53.66	52.80	30	32,895	0.09%
2020/08/06	114	53.31	89	53.25	53.40	25	32,555	0.08%	大買/
2020/08/05	140	51.47	160	52.21	52.50	-20	32,338	-0.06%	大買/大賣/
2020/08/04	34	49.30	48	49.40	49.55	-14	31,486	-0.04%
2020/08/03	12	48.58	30	48.78	48.50	-18	31,569	-0.06%
2020/07/31	22	48.48	12	48.48	48.50	10	32,031	0.03%
2020/07/30	77	48.55	78	48.54	49.25	-1	32,010	0.00%
2020/07/29	11	47.17	29	46.95	47.25	-18	31,895	-0.06%
2020/07/28	45	47.44	20	47.55	46.90	25	32,192	0.08%
2020/07/27	29	48.40	22	47.79	47.55	7	32,879	0.02%
2020/07/24	41	48.97	47	48.74	48.40	-6	33,427	-0.02%
2020/07/23	46	50.18	32	50.27	50.30	14	33,217	0.04%
2020/07/22	37	49.59	47	49.58	49.45	-10	33,065	-0.03%
2020/07/21	64	49.37	50	49.60	49.00	14	33,126	0.04%
2020/07/20	27	47.08	51	46.92	48.40	-24	32,756	-0.07%
2020/07/17	44	46.11	15	46.04	45.85	29	32,592	0.09%
2020/07/16	24	45.40	39	45.78	45.45	-15	33,170	-0.05%
2020/07/15	20	45.30	31	45.16	44.55	-11	33,437	-0.03%
2020/07/14	40	45.74	23	45.82	45.50	17	33,917	0.05%
2020/07/13	27	45.00	18	45.08	45.40	9	33,967	0.03%
2020/07/10	40	46.22	40	46.07	45.15	0	34,161	0.00%
2020/07/09	82	48.92	10	49.14	49.00	72	34,187	0.21%
2020/07/08	11	49.85	85	49.77	49.80	-74	34,151	-0.22%
2020/07/07	32	49.87	228	49.15	49.35	-196	34,128	-0.57%	大賣/鉅額交易
2020/07/06	19	49.45	43	49.98	50.00	-24	34,344	-0.07%
2020/07/03	59	48.59	47	48.59	48.50	12	34,444	0.03%
2020/07/02	36	47.73	22	47.81	48.00	14	34,802	0.04%
2020/07/01	30.5	47.78	15	47.68	47.20	15.5	34,772	0.04%
2020/06/30	41	47.83	30	48.06	47.70	11	34,841	0.03%
2020/06/29	8	46.86	9	47.02	46.70	-1	34,695	0.00%
2020/06/24	45	46.71	44	46.30	47.10	1	34,962	0.00%
2020/06/23	4	46.39	10	46.28	46.00	-6	35,446	-0.02%
2020/06/22	7	46.86	21	46.73	46.60	-14	36,010	-0.04%
2020/06/19	16	47.69	19	47.37	47.45	-3	36,293	-0.01%
2020/06/18	46	47.03	44	47.26	47.85	2	36,159	0.01%
2020/06/17	31	45.98	44	46.21	46.05	-13	35,660	-0.04%
2020/06/16	19	44.72	20	44.64	44.80	-1	35,667	0.00%
2020/06/15	19	44.38	18	44.24	43.70	1	35,849	0.00%
2020/06/12	54	44.26	59	44.53	45.00	-5	36,083	-0.01%
2020/06/11	95	45.67	95	45.34	44.50	0	36,124	0.00%
2020/06/10	44	45.88	58	46.13	46.00	-14	36,030	-0.04%
2020/06/09	21	45.39	24	45.50	45.60	-3	36,039	-0.01%
2020/06/08	29	44.99	49	45.28	45.25	-20	36,199	-0.06%
2020/06/05	23	44.78	91	44.37	44.25	-68	36,074	-0.19%
2020/06/04	40	44.93	78	45.01	44.60	-38	36,091	-0.11%
2020/06/03	29	43.99	60	43.99	44.05	-31	35,916	-0.09%
2020/06/02	65	43.21	59	43.72	43.20	6	35,702	0.02%
2020/06/01	38	42.95	37	43.04	43.20	1	35,377	0.00%
2020/05/29	58	42.08	16	42.02	42.00	42	35,022	0.12%
2020/05/28	88	42.28	196	42.48	42.10	-108	34,916	-0.31%	大賣/鉅額交易
2020/05/27	52	40.76	64	40.92	40.95	-12	34,122	-0.04%
2020/05/26	94	40.62	43	40.64	40.15	51	34,051	0.15%
2020/05/25	19	39.53	82	39.81	40.15	-63	33,907	-0.19%
2020/05/22	77	40.23	62	40.16	39.60	15	33,612	0.04%
2020/05/21	42	40.45	34	40.58	41.30	8	33,201	0.02%
2020/05/20	63	39.04	11	39.11	39.15	52	32,618	0.16%
2020/05/19	45	39.79	17	39.56	39.30	28	32,530	0.09%
2020/05/18	48	39.70	16	39.35	38.85	32	31,990	0.10%
2020/05/15	51	42.32	65	42.47	42.00	-14	31,299	-0.04%
2020/05/14	57	42.60	227	42.84	41.95	-170	30,723	-0.55%	大賣/鉅額交易
2020/05/13	35	43.85	13	43.99	44.10	22	30,202	0.07%
2020/05/12	84	43.60	153	44.02	44.25	-69	30,079	-0.23%	大賣/
2020/05/11	73	43.12	107	43.36	43.00	-34	29,914	-0.11%	大賣/
2020/05/08	46	41.68	135	41.84	41.55	-89	29,380	-0.30%	大賣/
2020/05/07	50	41.02	69	40.89	41.00	-19	29,258	-0.06%
2020/05/06	37	39.23	44	39.63	39.25	-7	28,739	-0.02%
2020/05/05	32	39.78	68	39.26	39.10	-36	28,655	-0.13%
2020/05/04	147	39.62	50	39.65	39.50	97	28,432	0.34%	大買/
2020/04/30	99	39.12	128	39.66	39.95	-29	28,255	-0.10%	大賣/
2020/04/29	120	37.51	80	37.59	37.55	40	27,612	0.14%	大買/
2020/04/28	38	36.64	64	36.69	36.45	-26	27,050	-0.10%
2020/04/27	114	36.48	41	36.28	36.65	73	26,985	0.27%	大買/
2020/04/24	79	35.34	103	35.50	35.45	-24	26,688	-0.09%	大賣/
2020/04/23	67	35.85	20	35.71	35.35	47	26,299	0.18%
2020/04/22	57	35.35	19	35.35	35.70	38	25,993	0.15%
2020/04/21	207	36.50	42	36.49	35.70	165	25,836	0.64%	大買/鉅額交易
2020/04/20	146	36.17	51	36.49	36.75	95	25,133	0.38%	大買/
2020/04/17	65	35.80	60	35.91	35.40	5	24,815	0.02%
2020/04/16	10	34.57	53	34.57	34.70	-43	24,354	-0.18%
2020/04/15	46	34.94	27	35.69	34.50	19	24,732	0.08%
2020/04/14	30	34.38	57	34.72	34.90	-27	24,488	-0.11%
2020/04/13	23	33.93	21	34.05	33.60	2	24,494	0.01%
2020/04/10	16	34.25	6	34.11	34.20	10	24,821	0.04%
2020/04/09	77	34.68	34	35.16	34.00	43	25,514	0.17%
2020/04/08	46	35.18	24	35.19	35.20	22	25,418	0.09%
2020/04/07	39	34.70	53	34.87	34.70	-14	24,919	-0.06%
2020/04/06	33	32.20	20	32.58	32.65	13	24,255	0.05%
2020/04/01	12	31.49	8	31.48	31.75	4	23,929	0.02%
2020/03/31	19	31.52	11	31.45	31.25	8	23,832	0.03%
2020/03/30	19	30.91	8	30.93	31.10	11	23,473	0.05%
2020/03/27	61	31.75	113	31.82	30.80	-52	23,145	-0.22%	大賣/
2020/03/26	21	30.07	38	30.49	31.30	-17	22,533	-0.08%
2020/03/25	8	28.79	12	29.29	29.40	-4	21,867	-0.02%
2020/03/24	2	26.60	12	26.53	26.75	-10	21,608	-0.05%
2020/03/23	9.1	24.39	1	24.50	24.50	8.1	21,739	0.04%
2020/03/20	12	25.44	15	25.78	25.85	-3	21,736	-0.01%
2020/03/19	13	23.67	3	24.17	23.50	10	21,555	0.05%
2020/03/18	7	27.46	5	27.30	26.10	2	21,752	0.01%
2020/03/17	28	28.76	86	28.11	27.70	-58	21,544	-0.27%
2020/03/16	65	31.61	13	30.80	29.70	52	21,262	0.24%
2020/03/13	21	31.34	16	31.62	32.05	5	21,042	0.02%
2020/03/12	28	36.12	5	35.20	34.75	23	20,873	0.11%
2020/03/11	19	38.66	7	39.54	38.50	12	20,670	0.06%
2020/03/10	42	38.61	22	38.39	38.75	20	20,469	0.10%
2020/03/09	22	40.41	14	39.86	38.90	8	20,550	0.04%
2020/03/06	6	40.89	15	41.03	41.15	-9	20,496	-0.04%
2020/03/05	19	40.73	31	40.75	40.60	-12	20,648	-0.06%
2020/03/04	14	38.92	13	39.30	39.40	1	20,493	0.00%
2020/03/03	10	40.32	5	40.61	39.70	5	20,513	0.02%
2020/03/02	6	38.92	6	38.02	39.00	0	20,483	0.00%
2020/02/27	24	40.34	7	39.62	39.00	17	20,539	0.08%
2020/02/26	25	41.88	1	41.45	41.35	24	20,352	0.12%
2020/02/25	0	0.00	2	43.45	43.45	-2	20,386	-0.01%
2020/02/24	0	43.65	17	43.46	43.65	-17	20,577	-0.08%
2020/02/21	8	43.96	5	43.75	43.75	3	20,871	0.01%
2020/02/20	2	44.00	24	43.93	44.05	-22	21,172	-0.10%
2020/02/19	17	43.09	4	43.45	42.85	13	21,259	0.06%
2020/02/18	7	43.13	5	43.28	43.10	2	21,748	0.01%
2020/02/17	1	43.10	0	0.00	43.25	1	22,448	0.00%
2020/02/14	16	43.20	14	43.02	43.10	2	23,240	0.01%
2020/02/13	28	43.92	6	43.38	43.20	22	24,558	0.09%
2020/02/12	19	43.17	29	43.83	44.60	-10	25,914	-0.04%
2020/02/11	7	41.43	15	41.65	41.85	-8	25,711	-0.03%
2020/02/10	46	39.31	34	39.52	39.75	12	25,801	0.05%
2020/02/07	2	41.15	0	0.00	41.05	2	25,899	0.01%
2020/02/06	3	41.92	10	42.12	42.25	-7	26,299	-0.03%
2020/02/05	8	40.95	1	40.90	41.20	7	26,896	0.03%
2020/02/04	15	41.13	21	42.04	41.30	-6	27,189	-0.02%
2020/02/03	3	38.75	3	39.95	40.00	0	27,672	0.00%
2020/01/31	9	40.92	1	40.80	40.90	8	28,052	0.03%
2020/01/30	12	42.53	17	42.38	41.85	-5	28,072	-0.02%
2020/01/20	21	46.13	19	46.41	46.45	2	28,233	0.01%
2020/01/17	11	45.79	6	45.87	45.45	5	28,649	0.02%
2020/01/16	14	45.72	7	46.42	45.55	7	28,846	0.02%
2020/01/15	39	46.77	104	46.80	46.30	-65	28,983	-0.22%	大賣/
2020/01/14	32	46.20	24	46.78	46.80	8	29,176	0.03%
2020/01/13	47	46.44	15	46.47	46.35	32	29,078	0.11%
2020/01/10	12	45.41	27	45.40	45.65	-15	29,337	-0.05%
2020/01/09	6	45.10	40	45.31	45.20	-34	29,326	-0.12%
2020/01/08	3	43.48	12	42.90	43.40	-9	29,063	-0.03%
2020/01/07	25	42.76	41	43.00	43.20	-16	29,218	-0.05%
2020/01/06	16	42.03	42	41.96	41.65	-26	29,767	-0.09%
2020/01/03	111	44.93	31	44.07	43.85	80	29,727	0.27%	大買/
2020/01/02	21	46.36	18	46.76	47.00	3	29,685	0.01%
2019/12/31	3	44.95	0	0.00	45.10	3	29,739	0.01%
2019/12/30	10	45.40	0	0.00	44.90	10	30,178	0.03%
2019/12/27	12	45.30	12	45.35	45.40	0	30,544	0.00%
2019/12/26	14	45.13	2	45.68	45.15	12	31,259	0.04%
2019/12/25	4	46.01	2	46.80	46.40	2	31,405	0.01%
2019/12/24	3	46.13	6	46.28	46.25	-3	31,752	-0.01%
2019/12/23	7	46.26	12	46.15	45.90	-5	31,981	-0.02%
2019/12/20	13	46.67	38	46.55	46.80	-25	32,123	-0.08%
2019/12/19	22	46.12	26	46.10	45.90	-4	32,661	-0.01%
2019/12/18	46	46.44	0	0.00	46.00	46	33,134	0.14%
2019/12/17	11	48.08	8	47.96	47.90	3	33,154	0.01%
2019/12/16	58	46.97	39	46.76	47.90	19	33,259	0.06%
2019/12/13	56	46.91	27	46.37	45.80	29	33,304	0.09%
2019/12/12	21	48.05	38	48.52	48.75	-17	33,254	-0.05%
2019/12/11	32	47.78	28	47.76	47.70	4	33,557	0.01%
2019/12/10	7	48.09	7	47.91	48.30	0	33,920	0.00%
2019/12/09	31	48.18	39	48.60	47.75	-8	34,326	-0.02%
2019/12/06	42	48.03	46	47.62	47.45	-4	34,645	-0.01%
2019/12/05	21	47.84	24	47.83	47.95	-3	35,780	-0.01%
2019/12/04	29	47.30	25	47.32	46.90	4	37,666	0.01%
2019/12/03	14	48.83	12	48.67	48.45	2	39,329	0.01%
2019/12/02	6	48.24	11	48.48	49.90	-5	39,620	-0.01%
2019/11/29	11	49.13	24	48.97	48.95	-13	39,645	-0.03%
2019/11/28	22	49.42	10	49.48	49.40	12	39,863	0.03%
2019/11/27	5	50.56	2	50.75	50.00	3	41,176	0.01%
2019/11/26	2	50.50	5	50.64	50.50	-3	41,983	-0.01%
2019/11/25	14	50.16	7	49.94	49.60	7	42,057	0.02%
2019/11/22	3	48.98	16	49.66	49.50	-13	42,338	-0.03%
2019/11/21	13	49.75	15	49.74	49.50	-2	42,736	0.00%
2019/11/20	30	50.28	18	50.16	50.60	12	43,309	0.03%
2019/11/19	32	51.04	39	51.29	50.60	-7	45,154	-0.02%
2019/11/18	52	51.48	34	51.56	51.20	18	45,711	0.04%
2019/11/15	75	51.87	59	51.86	51.00	16	45,973	0.03%
2019/11/14	41	51.10	48	51.57	52.20	-7	46,146	-0.02%
2019/11/13	38	50.03	39	50.38	50.90	-1	46,986	0.00%
2019/11/12	120	48.98	120	48.66	50.10	0	47,221	0.00%	大買/大賣/
2019/11/11	57	46.86	90	46.74	47.05	-33	46,232	-0.07%
2019/11/08	19	44.12	12	44.13	44.70	7	44,678	0.02%
2019/11/07	9	42.99	6	43.43	43.30	3	44,375	0.01%
2019/11/06	27	44.28	51	43.93	43.90	-24	44,263	-0.05%
2019/11/05	13	44.93	33	45.04	45.45	-20	43,928	-0.05%
2019/11/04	43	44.43	56	44.56	45.00	-13	43,667	-0.03%
2019/11/01	12	42.80	11	42.97	43.00	1	43,027	0.00%
2019/10/31	12	42.98	28	42.62	42.75	-16	42,830	-0.04%
2019/10/30	7	40.95	29	41.35	41.80	-22	42,219	-0.05%
2019/10/29	11	41.05	9	41.06	40.75	2	41,778	0.00%
2019/10/28	7	41.51	13	41.65	41.80	-6	41,663	-0.01%
2019/10/25	68	40.46	66	40.65	40.75	2	41,324	0.00%
2019/10/24	33	41.27	5	41.16	41.50	28	41,037	0.07%
2019/10/23	3	41.22	12	41.72	41.85	-9	41,300	-0.02%
2019/10/22	24	41.53	24	41.82	40.95	0	42,375	0.00%
2019/10/21	3	41.23	9	41.18	41.30	-6	43,052	-0.01%
2019/10/18	8	41.50	37	41.45	41.30	-29	43,326	-0.07%
2019/10/17	5	40.97	9	40.72	40.85	-4	43,947	-0.01%
2019/10/16	12	40.91	18	41.12	41.30	-6	44,070	-0.01%
2019/10/15	50	40.91	37	40.90	40.75	13	43,931	0.03%
2019/10/14	25	41.09	44	41.46	41.20	-19	44,038	-0.04%
2019/10/09	67	38.70	63	38.86	38.60	4	43,419	0.01%
2019/10/08	49	38.75	74	38.68	38.95	-25	43,382	-0.06%
2019/10/07	48	38.62	59	38.66	38.15	-11	42,489	-0.03%
2019/10/04	17	37.66	57	37.82	37.90	-40	41,966	-0.10%
2019/10/03	22	37.26	39	37.37	37.70	-17	41,536	-0.04%
2019/10/02	14	36.35	12	37.03	37.80	2	41,033	0.00%
2019/10/01	51	35.50	28	35.56	35.90	23	40,230	0.06%
2019/09/27	30	34.97	48	34.75	34.75	-18	39,831	-0.05%
2019/09/26	64	36.00	40	35.61	35.60	24	39,393	0.06%
2019/09/25	26	35.99	14	36.06	36.10	12	39,158	0.03%
2019/09/24	22	36.89	48	36.91	35.80	-26	39,255	-0.07%
2019/09/23	55	37.53	67	37.79	37.50	-12	38,966	-0.03%
2019/09/20	8	37.01	28	37.07	36.85	-20	38,463	-0.05%
2019/09/19	7	36.56	59	36.76	36.95	-52	37,999	-0.14%
2019/09/18	10	36.68	174	36.61	36.50	-164	37,726	-0.43%	大賣/鉅額交易
2019/09/17	40	36.70	26	36.92	36.70	14	37,174	0.04%
2019/09/16	146	36.49	25	36.24	36.25	121	37,095	0.33%	大買/鉅額交易
2019/09/12	26	35.92	27	35.89	35.85	-1	36,562	0.00%
2019/09/11	32	35.42	45	35.61	35.55	-13	36,167	-0.04%
2019/09/10	69	35.64	27	35.65	35.70	42	35,595	0.12%
2019/09/09	111	36.06	101	35.51	35.55	10	35,065	0.03%	大買/大賣/
2019/09/06	146	37.46	106	37.38	37.00	40	34,262	0.12%	大買/大賣/
2019/09/05	78	35.52	65	36.27	36.60	13	32,356	0.04%
2019/09/04	31	32.88	48	32.85	33.30	-17	30,454	-0.06%
2019/09/03	136	32.69	20	32.43	32.10	116	30,089	0.39%	大買/鉅額交易
2019/09/02	12	32.11	13	32.37	32.50	-1	29,806	0.00%
2019/08/30	46	32.46	90	32.49	32.10	-44	29,435	-0.15%
2019/08/29	27	31.90	88	31.86	32.15	-61	28,021	-0.22%
2019/08/28	11	30.91	14	31.12	30.65	-3	27,048	-0.01%
2019/08/27	14	31.16	76	31.30	30.80	-62	26,720	-0.23%
2019/08/26	29	31.45	166	31.00	30.95	-137	26,329	-0.52%	大賣/鉅額交易
2019/08/23	59	32.52	78	32.28	32.40	-19	25,684	-0.07%
2019/08/22	43	32.26	58	32.24	32.80	-15	24,986	-0.06%
2019/08/21	45	29.97	57	30.10	30.60	-12	22,932	-0.05%
2019/08/20	30	29.36	20	29.45	29.10	10	22,112	0.05%
2019/08/19	29	29.64	16	29.88	29.60	13	21,683	0.06%
2019/08/16	29	29.44	90	29.65	29.50	-61	21,065	-0.29%
2019/08/15	55	28.11	37	28.34	28.60	18	19,576	0.09%
2019/08/14	107	27.66	30	27.63	27.50	77	18,507	0.42%	大買/
2019/08/13	7	26.35	5	26.35	26.65	2	18,053	0.01%
2019/08/12	21	26.75	10	26.75	26.75	11	18,163	0.06%
2019/08/08	38	26.59	46	26.71	26.85	-8	18,476	-0.04%
2019/08/07	21	26.45	13	26.47	26.25	8	18,360	0.04%
2019/08/06	1	25.70	101	24.62	26.25	-100	18,355	-0.54%	大賣/
2019/08/05	14	25.66	30	25.70	25.50	-16	18,274	-0.09%
2019/08/02	77	25.72	72	25.85	26.00	5	18,250	0.03%
2019/08/01	21	26.52	13	26.71	26.40	8	18,095	0.04%
2019/07/31	108	26.72	84	26.80	27.00	24	17,994	0.13%	大買/
2019/07/30	22	25.98	11	26.06	26.20	11	17,759	0.06%
2019/07/29	2	26.63	11	26.79	26.50	-9	17,817	-0.05%
2019/07/26	29	26.58	12	26.55	26.75	17	17,716	0.10%
2019/07/25	59	27.00	52	26.95	27.05	7	17,541	0.04%
2019/07/24	298	27.35	220.5	26.74	26.35	77.5	17,125	0.45%	大買/大賣/
2019/07/23	125	28.47	72	28.63	28.20	53	16,007	0.33%	大買/
2019/07/22	34	28.78	28	28.91	29.00	6	14,988	0.04%
2019/07/19	192	29.53	83	29.23	29.25	109	14,758	0.74%	大買/鉅額交易
2019/07/18	11	28.97	25	28.95	29.05	-14	14,620	-0.10%
2019/07/17	3	28.80	11	28.54	28.70	-8	14,531	-0.06%
2019/07/16	25	28.43	27	28.51	28.60	-2	14,662	-0.01%
2019/07/15	10	27.70	30	27.86	28.20	-20	14,314	-0.14%
2019/07/12	1	27.05	17	26.98	27.10	-16	14,129	-0.11%
2019/07/11	26	25.93	2	25.88	25.95	24	14,174	0.17%
2019/07/10	2	26.33	0	0.00	26.30	2	14,850	0.01%
2019/07/09	0	0.00	4	26.35	26.20	-4	15,220	-0.03%
2019/07/08	2	26.45	2	26.70	26.40	0	16,078	0.00%
2019/07/05	0	0.00	5	26.84	26.70	-5	16,403	-0.03%
2019/07/04	9	26.85	1	26.80	26.90	8	16,726	0.05%
2019/07/02	4	26.73	8	26.71	26.65	-4	17,478	-0.02%
2019/07/01	1	26.40	14	26.65	26.60	-13	18,100	-0.07%
2019/06/28	21	26.22	3	26.30	26.05	18	18,963	0.09%
2019/06/27	3	26.00	8	25.90	26.00	-5	20,197	-0.02%
2019/06/26	2	25.40	0	0.00	25.35	2	20,600	0.01%
2019/06/25	8	25.64	0	0.00	25.30	8	20,709	0.04%
2019/06/24	2	25.80	0	0.00	25.80	2	20,854	0.01%
2019/06/21	8	25.80	27	26.19	25.95	-19	20,896	-0.09%
2019/06/18	0	0.00	1	24.85	24.85	-1	20,559	0.00%
2019/06/17	0	0.00	8	24.90	24.95	-8	20,649	-0.04%
2019/06/14	21	25.38	1	25.25	25.00	20	20,766	0.10%
2019/06/12	0	0.00	4	25.14	25.20	-4	20,296	-0.02%
2019/06/11	0	0.00	29	24.81	24.90	-29	20,305	-0.14%
2019/06/10	18	24.28	4	24.25	24.35	14	20,085	0.07%
2019/06/06	10	23.38	0	0.00	23.40	10	20,058	0.05%
2019/06/05	10	24.00	0	0.00	23.45	10	20,117	0.05%
2019/06/04	0	0.00	30	23.50	23.50	-30	20,139	-0.15%
2019/05/31	32	22.89	2	23.00	23.15	30	20,259	0.15%
2019/05/30	3	22.48	3	22.53	22.80	0	20,363	0.00%
2019/05/29	1	22.30	0	0.00	22.05	1	20,338	0.00%
2019/05/28	6	22.86	3	22.90	22.60	3	20,280	0.01%
2019/05/27	3	22.72	26	22.94	23.15	-23	20,272	-0.11%
2019/05/24	14	23.18	19	23.38	23.00	-5	20,291	-0.02%
2019/05/23	0	0.00	6	23.58	23.70	-6	20,268	-0.03%
2019/05/22	37	23.62	42	24.06	23.55	-5	20,365	-0.02%
2019/05/21	0	0.00	1	23.25	23.20	-1	20,493	0.00%
2019/05/20	18	23.68	5	24.15	23.50	13	21,209	0.06%
2019/05/17	15	23.98	0	0.00	23.75	15	21,337	0.07%
2019/05/16	62	24.52	67	24.48	23.65	-5	21,310	-0.02%
2019/05/15	10	23.95	0	0.00	23.95	10	21,224	0.05%
2019/05/13	0	0.00	1	23.25	23.10	-1	21,387	0.00%
2019/05/10	1	23.80	3	24.15	24.00	-2	21,375	-0.01%
2019/05/09	0	0.00	2	24.30	24.35	-2	21,316	-0.01%
2019/05/08	2	24.35	34	24.56	25.00	-32	21,224	-0.15%
2019/05/06	4	24.70	10	24.75	24.50	-6	21,236	-0.03%
2019/05/03	0	0.00	20	25.75	25.75	-20	20,972	-0.10%
2019/04/30	10	25.44	3	25.35	25.55	7	20,948	0.03%
2019/04/29	26	25.60	1	24.65	25.90	25	20,870	0.12%
2019/04/26	6	25.79	2	26.05	25.70	4	20,598	0.02%
2019/04/25	0	0.00	3	26.02	26.10	-3	20,614	-0.01%
2019/04/24	95	26.37	83	26.20	25.85	12	20,653	0.06%
2019/04/23	23	27.82	1	28.65	27.55	22	19,663	0.11%
2019/04/22	10	28.17	136	28.23	28.10	-126	19,327	-0.65%	大賣/鉅額交易
2019/04/19	43	27.53	26	27.51	27.35	17	18,894	0.09%
2019/04/18	39	27.27	4	27.33	27.00	35	18,667	0.19%
2019/04/17	21	27.90	6	28.00	27.50	15	18,384	0.08%
2019/04/16	33	28.41	36	28.30	28.05	-3	17,818	-0.02%
2019/04/15	28	27.58	64	27.31	27.35	-36	17,098	-0.21%
2019/04/12	124	27.67	8	27.63	27.55	116	16,723	0.69%	大買/鉅額交易
2019/04/11	38	27.17	3	27.30	26.80	35	15,825	0.22%
2019/04/10	5	26.63	29	26.85	26.90	-24	15,437	-0.16%
2019/04/09	11	26.53	73	26.54	26.45	-62	15,118	-0.41%
2019/04/08	74	27.52	111	27.25	27.05	-37	14,820	-0.25%	大賣/
2019/04/03	9	26.56	132	26.64	26.60	-123	14,225	-0.86%	大賣/鉅額交易
2019/04/02	146	26.05	48	26.23	26.40	98	13,501	0.73%	大買/
2019/04/01	126.5	25.56	48	25.26	25.30	78.5	12,231	0.64%	大買/
2019/03/29	3	23.02	24	23.01	23.70	-21	10,574	-0.20%
2019/03/28	5	22.45	1	22.60	22.70	4	10,037	0.04%
2019/03/27	5	22.64	7	22.17	22.70	-2	10,028	-0.02%
2019/03/26	7	21.97	1	22.15	21.70	6	10,195	0.06%
2019/03/25	1	21.70	2	21.78	22.00	-1	10,179	-0.01%
2019/03/22	8	22.66	2	22.40	22.35	6	10,200	0.06%
2019/03/21	15	22.63	12	22.60	22.60	3	10,207	0.03%
2019/03/20	7	22.42	3	22.52	22.35	4	10,283	0.04%
2019/03/19	10	22.46	1	22.55	22.35	9	10,382	0.09%
2019/03/18	0	0.00	17	22.18	22.15	-17	10,457	-0.16%
2019/03/15	3	21.65	4	21.74	21.80	-1	10,411	-0.01%
2019/03/14	26	21.78	11	21.74	21.50	15	10,552	0.14%
2019/03/13	4	22.36	7	22.15	22.20	-3	10,743	-0.03%
2019/03/12	19	22.53	3	22.58	22.40	16	10,932	0.15%
2019/03/11	0	0.00	2	22.15	22.10	-2	11,167	-0.02%
2019/03/08	4	21.63	2	21.68	21.65	2	11,761	0.02%
2019/03/07	2	22.30	2	22.65	22.20	0	11,895	0.00%
2019/03/06	12	22.93	17	22.93	22.90	-5	12,051	-0.04%
2019/03/05	6	22.93	4	23.19	22.80	2	12,248	0.02%
2019/03/04	2	22.70	3	22.78	22.95	-1	12,222	-0.01%
2019/02/27	14	22.80	15	22.71	22.70	-1	12,217	-0.01%
2019/02/26	9	22.84	9	22.88	23.05	0	12,267	0.00%
2019/02/25	0	0.00	27	22.96	23.00	-27	12,418	-0.22%
2019/02/22	10	23.02	13	23.05	23.00	-3	12,358	-0.02%
2019/02/21	70	22.83	25	22.87	23.20	45	12,366	0.36%
2019/02/20	25	22.86	12	22.90	22.95	13	12,650	0.10%
2019/02/19	70	22.69	35	22.69	23.05	35	12,561	0.28%
2019/02/18	1	21.65	24	21.87	21.90	-23	11,968	-0.19%
2019/02/15	2	21.40	11	21.50	21.55	-9	12,015	-0.07%
2019/02/14	14	21.75	38	21.76	21.50	-24	12,021	-0.20%
2019/02/13	2	21.55	59	21.65	21.70	-57	11,962	-0.48%
2019/02/12	39	21.52	3	21.57	21.60	36	12,446	0.29%
2019/02/11	2	20.90	3	21.03	21.20	-1	12,566	-0.01%
2019/01/30	20	20.80	0	0.00	20.60	20	12,660	0.16%
2019/01/29	0	0.00	1	20.70	20.80	-1	13,024	-0.01%
2019/01/28	12	20.99	7	21.04	20.85	5	13,415	0.04%
2019/01/25	6	20.71	41	20.80	20.70	-35	13,626	-0.26%
2019/01/24	1	20.55	1	20.65	20.50	0	13,733	0.00%
2019/01/23	0	0.00	11	20.39	20.50	-11	13,935	-0.08%
2019/01/21	2	20.75	2	20.85	20.70	0	14,161	0.00%
2019/01/18	1	20.60	3	20.68	20.60	-2	14,266	-0.01%
2019/01/17	6	20.66	2	20.60	20.30	4	14,486	0.03%
2019/01/16	21	20.41	5	20.45	20.60	16	14,495	0.11%
2019/01/15	34	20.20	0	0.00	20.20	34	14,360	0.24%
2019/01/14	5	19.65	3	19.60	19.60	2	14,438	0.01%
2019/01/11	0	0.00	2	20.15	19.90	-2	14,692	-0.01%
2019/01/10	6	20.03	22	19.98	20.05	-16	15,020	-0.11%
2019/01/09	19	19.91	1	19.80	19.90	18	15,386	0.12%
2019/01/08	0	0.00	1	19.95	20.05	-1	15,487	-0.01%
2019/01/07	1	20.00	0	0.00	19.90	1	15,621	0.01%
2019/01/04	6	19.03	3	19.25	19.20	3	15,783	0.02%
2019/01/03	11	19.87	9	20.12	19.80	2	15,907	0.01%
2019/01/02	5	19.98	6	19.92	19.85	-1	16,019	-0.01%
2018/12/28	2	19.85	0	0.00	19.80	2	16,284	0.01%
2018/12/27	6	20.24	1	20.35	20.20	5	16,852	0.03%
2018/12/26	2	20.18	0	0.00	19.90	2	16,926	0.01%
2018/12/25	7	20.04	1	20.20	20.15	6	17,065	0.04%
2018/12/24	6	20.59	3	20.63	20.55	3	17,093	0.02%
2018/12/22	24	20.62	1	20.65	20.60	23	17,189	0.13%
2018/12/21	9	20.31	4	20.61	20.95	5	17,410	0.03%
2018/12/20	10	20.71	4	20.66	20.60	6	17,722	0.03%
2018/12/19	18	21.62	1	21.65	21.30	17	17,714	0.10%
2018/12/18	2	20.83	7	20.93	21.05	-5	17,683	-0.03%
2018/12/17	8	21.29	3	21.53	21.05	5	17,765	0.03%
2018/12/14	3	21.82	1	21.55	21.50	2	17,781	0.01%
2018/12/13	7	21.89	20	21.89	21.95	-13	17,820	-0.07%
2018/12/12	25	21.41	11	21.56	21.60	14	17,689	0.08%
2018/12/11	17	21.39	6	21.53	21.10	11	17,662	0.06%
2018/12/10	7	20.70	9	20.81	20.65	-2	17,651	-0.01%
2018/12/07	9	21.08	11	20.94	21.20	-2	17,651	-0.01%
2018/12/06	15	21.07	18	20.59	20.35	-3	17,640	-0.02%
2018/12/05	29	21.73	37	21.81	21.80	-8	17,458	-0.05%
2018/12/04	13	22.23	13	22.32	22.40	0	17,852	0.00%
2018/12/03	30	22.12	57	21.81	22.30	-27	17,951	-0.15%
2018/11/30	6	20.36	13	20.39	20.40	-7	17,427	-0.04%
2018/11/29	49	20.64	35	20.20	20.00	14	17,294	0.08%
2018/11/28	14	20.07	32	20.12	20.35	-18	17,213	-0.10%
2018/11/27	5	19.60	7	19.61	19.85	-2	17,126	-0.01%
2018/11/26	2	19.23	4	19.33	19.20	-2	17,119	-0.01%
2018/11/22	18	19.86	7	19.68	19.45	11	17,050	0.06%
2018/11/21	8.2	19.54	8	19.45	19.55	0.2	16,899	0.00%
2018/11/20	3	19.67	6	19.83	19.65	-3	16,952	-0.02%
2018/11/19	51	19.93	37	19.97	20.10	14	17,034	0.08%
2018/11/16	4	19.38	2	19.70	19.20	2	16,955	0.01%
2018/11/15	3	19.35	13	19.46	19.55	-10	16,886	-0.06%
2018/11/14	3	19.23	14	19.18	19.10	-11	16,986	-0.06%
2018/11/13	6	17.96	12	18.33	18.70	-6	17,107	-0.04%
2018/11/12	9	18.35	37	18.43	18.60	-28	17,024	-0.16%
2018/11/09	35	18.27	4	18.23	18.30	31	16,951	0.18%
2018/11/08	10	19.28	19	19.33	19.00	-9	16,502	-0.05%
2018/11/07	13	18.95	5	19.02	18.85	8	16,287	0.05%
2018/11/06	32	19.20	23	19.81	18.75	9	16,284	0.06%
2018/11/05	34	20.54	14	21.07	19.90	20	15,950	0.13%
2018/11/02	0	0.00	37	21.06	21.30	-37	15,614	-0.24%
2018/11/01	37	20.24	25	20.27	20.30	12	15,470	0.08%
2018/10/31	14	19.73	11	19.69	19.80	3	15,696	0.02%
2018/10/30	13	19.24	9	19.24	19.15	4	15,858	0.03%
2018/10/29	2	18.85	10	18.81	18.95	-8	16,107	-0.05%
2018/10/26	9	18.56	6	18.64	18.35	3	16,437	0.02%
2018/10/25	7	18.56	30	18.74	18.25	-23	16,927	-0.14%
2018/10/24	8	20.04	6	19.99	19.75	2	16,924	0.01%
2018/10/23	11	20.22	4	20.41	20.10	7	16,963	0.04%
2018/10/22	7	20.50	7	20.58	20.80	0	17,118	0.00%
2018/10/19	7	20.31	9	20.41	20.45	-2	17,055	-0.01%
2018/10/18	3	20.58	8	20.96	20.95	-5	17,019	-0.03%
2018/10/17	16	20.70	10	21.08	20.35	6	16,837	0.04%
2018/10/16	11	21.23	17	21.15	21.20	-6	16,856	-0.04%
2018/10/15	10	20.35	9	20.60	20.75	1	16,972	0.01%
2018/10/12	14	19.63	16	19.73	20.10	-2	16,971	-0.01%
2018/10/11	13	19.46	4	19.63	19.35	9	17,020	0.05%
2018/10/09	0	0.00	1	21.75	21.50	-1	17,107	-0.01%
2018/10/08	2	21.43	5	21.74	21.65	-3	17,213	-0.02%
2018/10/05	19	21.89	4	21.93	21.40	15	17,064	0.09%
2018/10/04	4	23.50	3	23.60	23.45	1	16,604	0.01%
2018/10/03	4	23.90	3	24.22	23.70	1	16,650	0.01%
2018/10/02	3	24.28	3	24.40	24.50	0	16,732	0.00%
2018/10/01	1	24.20	7	24.42	24.40	-6	16,847	-0.04%
2018/09/28	6	24.28	5	24.36	24.10	1	16,892	0.01%
2018/09/27	24	25.01	5	24.89	24.65	19	16,787	0.11%
2018/09/26	7	24.49	8	24.55	24.55	-1	16,534	-0.01%
2018/09/25	22	24.97	24	25.03	24.70	-2	16,640	-0.01%
2018/09/21	4	23.69	14	23.84	24.10	-10	16,420	-0.06%
2018/09/20	27	23.49	7	23.64	23.25	20	16,399	0.12%
2018/09/19	11	24.13	14	24.30	23.65	-3	16,559	-0.02%
2018/09/18	10	24.24	6	24.41	23.95	4	16,537	0.02%
2018/09/17	7	24.24	10	24.50	24.80	-3	16,679	-0.02%
2018/09/14	3	24.40	7	24.41	24.60	-4	16,705	-0.02%
2018/09/13	1	23.50	9	23.52	23.55	-8	16,891	-0.05%
2018/09/12	20	23.41	4	23.31	23.10	16	17,158	0.09%
2018/09/11	8	23.65	11	23.82	23.85	-3	17,449	-0.02%
2018/09/10	38	23.74	40	24.33	23.30	-2	18,032	-0.01%
2018/09/07	35	26.60	14	26.15	25.85	21	19,104	0.11%
2018/09/06	2	27.90	2	28.10	28.00	0	21,158	0.00%
2018/09/05	1	28.05	1	28.15	27.85	0	22,206	0.00%
2018/09/04	11	27.85	14	27.95	27.90	-3	22,719	-0.01%
2018/09/03	4	28.68	1	29.20	28.55	3	22,715	0.01%
2018/08/31	3	29.08	5	29.05	29.40	-2	22,722	-0.01%
2018/08/30	12	28.99	0	0.00	29.10	12	22,854	0.05%
2018/08/29	4	29.05	10	29.20	29.10	-6	22,947	-0.03%
2018/08/28	6	29.24	6	29.18	28.90	0	23,098	0.00%
2018/08/27	1	28.65	3	29.13	29.25	-2	23,249	-0.01%
2018/08/24	18	28.67	28	28.63	28.80	-10	23,183	-0.04%
2018/08/23	39	28.83	6	29.04	28.95	33	23,073	0.14%
2018/08/22	4	27.69	22	27.61	27.60	-18	22,828	-0.08%
2018/08/21	4	27.09	11	27.05	27.20	-7	22,932	-0.03%
2018/08/20	21	27.75	14	27.90	27.40	7	23,086	0.03%
2018/08/17	9	29.28	2	29.33	29.00	7	22,995	0.03%
2018/08/16	16	29.17	40	28.76	29.05	-24	23,348	-0.10%
2018/08/15	4	29.90	22	29.53	29.35	-18	23,421	-0.08%
2018/08/14	2	29.78	1	30.40	30.50	1	23,514	0.00%
2018/08/13	13	29.83	2	30.80	29.85	11	23,716	0.05%
2018/08/10	6	31.32	0	31.30	31.10	6	23,821	0.03%
2018/08/09	1	31.55	1	31.55	31.50	0	23,939	0.00%
2018/08/08	22	32.00	57	31.91	31.90	-35	24,118	-0.15%
2018/08/07	61	32.13	1	32.70	32.00	60	24,418	0.25%
2018/08/06	27	32.89	19	32.93	33.00	8	24,297	0.03%
2018/08/03	15	32.06	8	32.33	32.00	7	24,510	0.03%
2018/08/02	9	32.12	16	32.24	32.20	-7	24,651	-0.03%
2018/08/01	64	32.19	10	31.66	32.20	54	25,327	0.21%
2018/07/31	8	30.90	5	30.72	30.40	3	25,290	0.01%
2018/07/30	26	30.79	19	30.66	30.40	7	25,140	0.03%
2018/07/27	68	30.57	10	30.93	30.90	58	25,161	0.23%
2018/07/26	63	30.10	9	30.16	30.25	54	25,300	0.21%
2018/07/25	14	29.86	12	29.81	30.00	2	25,565	0.01%
2018/07/24	3	29.15	8	29.19	29.35	-5	25,400	-0.02%
2018/07/23	18	29.22	8	29.16	29.05	10	25,313	0.04%
2018/07/20	16	30.51	5	30.61	30.25	11	25,076	0.04%
2018/07/19	3	29.98	2	29.85	29.95	1	24,901	0.00%
2018/07/18	5	29.83	13	29.81	30.10	-8	24,931	-0.03%
2018/07/17	10	29.56	14	29.44	29.10	-4	24,825	-0.02%
2018/07/16	14	30.33	0	0.00	30.00	14	24,839	0.06%
2018/07/13	8	31.06	13	31.06	31.00	-5	24,691	-0.02%
2018/07/12	12	30.71	11	30.86	31.00	1	24,774	0.00%
2018/07/11	8	30.62	14	30.70	30.75	-6	24,952	-0.02%
2018/07/10	22	30.55	11	30.40	30.35	11	25,171	0.04%
2018/07/09	10	30.75	9	30.66	31.15	1	26,232	0.00%
2018/07/06	0	0.00	7	30.67	30.80	-7	26,899	-0.03%
2018/07/05	4	31.54	17	31.31	30.65	-13	26,945	-0.05%
2018/07/04	12	31.95	10	32.01	31.95	2	26,993	0.01%
2018/07/03	32	32.90	2	33.23	32.50	30	27,117	0.11%
2018/07/02	15	32.34	5	32.56	32.55	10	26,962	0.04%
2018/06/29	17	32.09	6	32.13	32.35	11	27,093	0.04%
2018/06/28	22	32.10	3	32.25	31.65	19	27,009	0.07%
2018/06/27	2	32.80	0	0.00	32.30	2	26,950	0.01%
2018/06/26	4	32.14	8	32.27	32.55	-4	26,929	-0.01%
2018/06/25	19	33.19	12	33.15	33.00	7	26,886	0.03%
2018/06/22	17	33.50	16	33.33	33.15	1	26,980	0.00%
2018/06/21	31	35.45	18	35.16	34.60	13	26,896	0.05%
2018/06/20	15	35.15	12	34.86	35.60	3	26,861	0.01%
2018/06/19	50	35.86	72	35.56	34.90	-22	26,765	-0.08%
2018/06/15	177	38.26	73	38.25	37.70	104	26,255	0.40%	大買/鉅額交易
2018/06/14	259	38.27	159	38.40	38.90	100	24,915	0.40%	大買/大賣/
2018/06/13	32	35.01	29	35.11	35.40	3	22,937	0.01%
2018/06/12	10	34.16	33	34.25	33.80	-23	22,031	-0.10%
2018/06/11	18	32.98	81	32.90	32.75	-63	21,673	-0.29%
2018/06/08	10	33.71	5	33.92	33.40	5	21,921	0.02%
2018/06/07	15	33.81	0	0.00	33.65	15	22,377	0.07%
2018/06/06	1	34.40	2	34.50	34.55	-1	22,251	0.00%
2018/06/05	149	34.59	133	34.16	34.15	16	22,400	0.07%	大買/大賣/
2018/06/04	15	34.32	29	34.33	34.90	-14	22,455	-0.06%
2018/06/01	28	33.83	1	34.15	33.70	27	22,512	0.12%
2018/05/31	5	33.76	4	33.84	33.60	1	22,802	0.00%
2018/05/30	27	33.79	2	33.83	33.55	25	23,288	0.11%
2018/05/29	4	34.68	2	35.20	34.50	2	23,391	0.01%
2018/05/28	18	34.99	11	35.17	34.95	7	23,570	0.03%
2018/05/25	9	34.30	4	34.31	34.20	5	23,415	0.02%
2018/05/24	118	33.74	129	34.03	34.45	-11	23,628	-0.05%	大買/大賣/
2018/05/23	159	33.61	159	33.16	33.15	0	23,605	0.00%	大買/大賣/
2018/05/22	8	33.70	2	33.45	33.40	6	23,453	0.03%
2018/05/21	9	33.28	6	33.33	33.80	3	23,377	0.01%
2018/05/18	6	33.27	1	33.60	32.70	5	23,167	0.02%
2018/05/17	3	33.22	2	33.28	33.30	1	23,090	0.00%
2018/05/16	1	33.55	0	0.00	33.10	1	23,046	0.00%
2018/05/15	22	34.36	33	34.63	33.80	-11	22,957	-0.05%
2018/05/14	77	34.47	3	34.70	34.15	74	23,036	0.32%
2018/05/11	27	34.52	48	34.59	34.10	-21	23,132	-0.09%
2018/05/10	8	34.21	3	34.13	33.80	5	22,666	0.02%
2018/05/09	13	33.74	22	33.70	33.20	-9	22,350	-0.04%
2018/05/08	7	32.79	29	32.63	32.80	-22	21,464	-0.10%
2018/05/07	53	31.34	2	31.25	30.95	51	21,176	0.24%
2018/05/04	151	31.86	143	30.95	30.95	8	21,506	0.04%	大買/大賣/
2018/05/03	2	31.70	10	31.89	31.75	-8	22,074	-0.04%
2018/05/02	16	31.31	34	31.47	31.35	-18	21,805	-0.08%
2018/04/30	1	29.90	3	29.68	29.75	-2	21,501	-0.01%
2018/04/26	16	29.94	29	29.71	29.00	-13	21,626	-0.06%
2018/04/25	13	29.97	18	30.19	30.10	-5	21,588	-0.02%
2018/04/24	9	30.15	9	30.12	30.00	0	21,592	0.00%
2018/04/23	13	31.41	2	31.75	31.00	11	21,465	0.05%
2018/04/20	19	32.17	44	32.23	32.10	-25	21,387	-0.12%
2018/04/19	8	31.73	4	31.83	31.70	4	21,201	0.02%
2018/04/18	15	31.89	14	31.93	31.70	1	21,291	0.00%
2018/04/17	49	32.00	33	32.00	31.45	16	21,209	0.08%
2018/04/16	27	32.83	12	32.71	32.65	15	21,189	0.07%
2018/04/13	62	33.05	246	33.08	33.05	-184	21,166	-0.87%	大賣/鉅額交易
2018/04/12	244	30.73	78	31.00	31.35	166	20,249	0.82%	大買/鉅額交易
2018/04/11	15	29.01	3	29.17	28.50	12	19,771	0.06%
2018/04/10	2	29.45	7	29.54	29.40	-5	19,800	-0.03%
2018/04/09	29	29.41	13	29.55	29.00	16	19,934	0.08%
2018/04/03	5	30.06	1	30.20	30.20	4	19,923	0.02%
2018/04/02	6	30.61	14	30.69	30.45	-8	20,214	-0.04%
2018/03/31	17	29.83	7	29.85	30.05	10	20,072	0.05%
2018/03/30	13	29.92	26	30.03	29.50	-13	20,210	-0.06%
2018/03/29	8	30.04	6	30.21	30.00	2	20,387	0.01%
2018/03/28	28	30.06	6	30.21	29.90	22	20,561	0.11%
2018/03/27	51.1	31.10	58	30.97	30.95	-6.9	20,417	-0.03%
2018/03/26	14	30.27	14	30.49	30.65	0	20,355	0.00%
2018/03/23	75	30.88	13	31.07	30.50	62	20,233	0.31%
2018/03/22	4	31.68	8	31.78	32.00	-4	19,980	-0.02%
2018/03/21	2	31.38	23	31.64	31.55	-21	19,663	-0.11%
2018/03/20	15	30.65	21	30.61	30.60	-6	19,418	-0.03%
2018/03/19	33	31.43	14	31.21	31.10	19	19,183	0.10%
2018/03/16	13	32.29	6	32.73	32.15	7	18,762	0.04%
2018/03/15	22	32.82	0	0.00	32.60	22	18,777	0.12%
2018/03/14	82	33.40	89	33.37	33.20	-7	18,836	-0.04%
2018/03/13	15	33.10	21	33.17	32.95	-6	18,651	-0.03%
2018/03/12	0	0.00	19	32.48	32.25	-19	18,307	-0.10%
2018/03/09	19	32.27	15	32.34	31.90	4	18,457	0.02%
2018/03/08	2	32.05	2	32.55	32.25	0	18,686	0.00%
2018/03/07	21	32.20	6	32.05	31.85	15	18,602	0.08%
2018/03/06	13	33.01	0	0.00	32.80	13	18,614	0.07%
2018/03/05	21	33.77	3	34.67	33.10	18	18,739	0.10%
2018/03/02	28	33.87	22	34.30	34.70	6	18,481	0.03%
2018/03/01	19	34.01	23	34.29	33.85	-4	18,503	-0.02%
2018/02/27	23	34.87	31	34.94	34.00	-8	18,561	-0.04%
2018/02/26	3	35.00	0	0.00	34.80	3	19,253	0.02%
2018/02/23	23	35.70	19	35.68	35.85	4	19,068	0.02%
2018/02/22	1	33.25	1	33.20	33.30	0	19,016	0.00%
2018/02/21	0	0.00	1	33.85	33.80	-1	19,254	-0.01%
2018/02/12	4	33.74	0	0.00	33.05	4	19,375	0.02%
2018/02/09	10	32.71	9	33.07	33.35	1	19,537	0.00%
2018/02/08	2	34.28	3	34.57	34.30	-1	19,637	-0.01%
2018/02/07	26	35.79	25	35.40	34.95	1	19,961	0.01%
2018/02/06	25	35.67	20	35.50	34.65	5	20,642	0.02%
2018/02/05	4	35.69	18	36.63	37.20	-14	20,457	-0.07%
2018/02/02	36	36.07	27	36.48	35.85	9	20,599	0.04%
2018/02/01	2	35.90	4	36.61	35.65	-2	21,815	-0.01%
2018/01/31	14	35.93	6	36.13	36.20	8	22,319	0.04%
2018/01/30	14	37.11	13	36.92	37.15	1	22,530	0.00%
2018/01/29	23	35.34	30	36.12	36.45	-7	23,005	-0.03%
2018/01/26	59	36.19	19	35.11	34.90	40	23,509	0.17%
2018/01/25	2	38.45	2	38.68	38.00	0	22,966	0.00%
2018/01/24	8	38.19	0	0.00	38.25	8	23,424	0.03%
2018/01/23	1	38.95	12	39.04	38.50	-11	23,505	-0.05%
2018/01/22	1	38.75	14	38.96	39.15	-13	23,584	-0.06%
2018/01/19	5	38.50	1	38.70	38.75	4	23,547	0.02%
2018/01/18	8	38.38	9	38.47	38.30	-1	23,471	0.00%
2018/01/17	6	38.64	4	38.89	38.70	2	23,421	0.01%
2018/01/16	2	38.45	13	38.49	39.20	-11	23,463	-0.05%
2018/01/15	11	38.94	3	39.05	38.90	8	23,448	0.03%
2018/01/12	10	39.46	10	39.33	39.60	0	23,531	0.00%
2018/01/11	5	38.44	0	0.00	38.20	5	23,511	0.02%
2018/01/10	15	38.16	63	38.13	38.00	-48	23,773	-0.20%
2018/01/09	14	39.94	6	40.55	39.65	8	23,536	0.03%
2018/01/08	87	42.03	9	42.08	41.80	78	23,289	0.33%
2018/01/05	16	41.40	8	41.03	40.80	8	22,986	0.03%
2018/01/04	2	39.93	9	39.83	40.00	-7	22,763	-0.03%
2018/01/03	14	39.55	0	0.00	39.00	14	22,867	0.06%
2018/01/02	3	39.90	1	39.40	40.00	2	22,745	0.01%