華通 (2313)-華南永昌-林口券商分點個股進出

台股 » 個股 » 華通 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華通

(2313)

可現股當沖

股價
61.5
漲跌
▲0.3
漲幅
+0.49%
成交量
7,282張
產業
上市電子零組件類股
1879人加入追蹤

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－華南永昌-林口券商分點個股進出

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

華南永昌-林口券商分點個股進出
華南永昌-林口券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	2	61.65	61.50	-2	18,395	-0.01%
2024/11/20	4	61.48	1	62.10	61.20	3	18,367	0.02%
2024/11/19	0	0.00	0	62.20	62.60	0	18,415	0.00%
2024/11/15	1	62.50	0	0.00	62.90	1	18,734	0.01%
2024/11/14	2	62.70	0	0.00	62.10	2	19,172	0.01%
2024/11/13	0	0.00	2	62.90	62.80	-2	19,151	-0.01%
2024/11/12	6	63.07	6	63.35	62.70	0	19,217	0.00%
2024/11/11	12	64.86	4	65.63	64.70	8	19,225	0.04%
2024/11/08	29	65.50	1	65.00	65.10	28	19,144	0.15%
2024/11/07	20	65.95	19	66.69	67.80	1	19,007	0.01%
2024/11/06	2	63.10	1	62.70	62.90	1	18,613	0.01%
2024/11/05	1	62.70	4	62.58	62.60	-3	18,950	-0.02%
2024/11/04	2	62.05	0	0.00	62.00	2	19,341	0.01%
2024/11/01	0	0.00	1	62.60	63.10	-1	19,660	-0.01%
2024/10/30	2	61.90	0	0.00	61.90	2	19,823	0.01%
2024/10/29	4	63.38	5	63.10	63.20	-1	19,922	-0.01%
2024/10/28	2	64.45	1	64.70	64.70	1	20,094	0.00%
2024/10/25	2	64.80	6	64.47	64.40	-4	20,129	-0.02%
2024/10/24	3	65.67	4	65.15	64.60	-1	20,262	0.00%
2024/10/23	11	66.02	9	65.82	66.00	2	20,214	0.01%
2024/10/22	9	66.31	7.4	66.57	66.50	1.6	20,141	0.01%
2024/10/21	2	64.70	18	65.08	65.40	-16	19,909	-0.08%
2024/10/18	9.1	62.81	0	0.00	62.10	9.1	19,777	0.05%
2024/10/17	5.2	63.68	7	64.49	64.50	-1.8	19,939	-0.01%
2024/10/16	2	63.25	4	63.60	63.00	-2	20,076	-0.01%
2024/10/15	9	64.21	13	64.18	64.20	-4	20,076	-0.02%
2024/10/14	1	63.20	2	63.30	63.40	-1	20,148	0.00%
2024/10/11	1	62.50	2	62.70	62.20	-1	20,526	0.00%
2024/10/09	16	63.32	5	62.80	62.50	11	21,476	0.05%
2024/10/08	7	64.13	2	63.70	64.30	5	21,618	0.02%
2024/10/07	11	65.25	25	65.74	65.40	-14	22,214	-0.06%
2024/10/04	0	0.00	10	66.90	67.10	-10	23,261	-0.04%
2024/10/01	3	68.27	5	68.24	68.40	-2	23,514	-0.01%
2024/09/30	23	68.53	2	68.20	68.30	21	24,195	0.09%
2024/09/27	4	70.35	2	71.20	70.10	2	24,335	0.01%
2024/09/26	16	70.96	1	71.30	70.50	15	24,705	0.06%
2024/09/25	102	71.74	100	70.80	70.80	2	25,537	0.01%	大買/
2024/09/24	6	70.20	0	0.00	70.20	6	25,943	0.02%
2024/09/23	0	0.00	2	71.05	70.70	-2	26,537	-0.01%
2024/09/20	2	70.70	5	71.24	70.60	-3	26,643	-0.01%
2024/09/19	53	70.76	64.2	71.00	71.00	-11.2	26,652	-0.04%
2024/09/18	16	71.05	2	71.00	70.30	14	26,822	0.05%
2024/09/16	50.1	72.40	53	73.20	73.20	-2.9	26,801	-0.01%
2024/09/13	1	72.00	2	72.80	72.40	-1	27,406	0.00%
2024/09/12	3	71.70	7	72.06	72.60	-4	27,810	-0.01%
2024/09/11	6	70.82	6.1	70.89	70.60	-0.1	27,682	0.00%
2024/09/10	12	72.24	8	71.20	70.00	4	27,725	0.01%
2024/09/09	7	72.80	8	72.58	73.00	-1	27,419	0.00%
2024/09/06	13	73.40	14	74.26	72.80	-1	27,387	0.00%
2024/09/05	4	73.83	1	74.00	73.10	3	27,402	0.01%
2024/09/04	10	74.80	13	74.14	73.10	-3	27,291	-0.01%
2024/09/03	15	79.43	9	79.34	77.70	6	27,743	0.02%
2024/09/02	19	80.39	3	80.83	78.60	16	27,461	0.06%
2024/08/30	23.2	82.93	19	83.45	82.00	4.2	27,057	0.02%
2024/08/29	13	81.25	12	80.93	82.70	1	26,181	0.00%
2024/08/28	8	79.21	15.5	78.83	78.30	-7.5	25,373	-0.03%
2024/08/27	3	75.17	1	75.50	75.60	2	24,684	0.01%
2024/08/26	5	76.32	2	76.25	75.00	3	24,884	0.01%
2024/08/23	11	73.65	5	75.72	76.30	6	24,807	0.02%
2024/08/22	0	0.00	5	74.40	73.90	-5	24,822	-0.02%
2024/08/21	4.2	74.18	0	0.00	73.70	4.2	25,007	0.02%
2024/08/20	2	75.75	6	75.82	75.20	-4	25,164	-0.02%
2024/08/19	0.5	74.50	0	0.00	74.70	0.5	25,492	0.00%
2024/08/16	7	74.64	5.1	74.64	75.40	1.9	25,623	0.01%
2024/08/15	2.1	71.06	0	0.00	70.70	2.1	25,831	0.01%
2024/08/14	2	72.00	6	71.87	71.60	-4	26,105	-0.02%
2024/08/13	0	0.00	6	72.23	72.10	-6	26,242	-0.02%
2024/08/12	6	70.97	1	70.50	70.60	5	26,848	0.02%
2024/08/09	2	71.80	6	71.08	70.50	-4	26,983	-0.01%
2024/08/08	1	68.70	1	69.00	69.00	0	26,803	0.00%
2024/08/07	2	70.15	3	69.77	70.00	-1	26,945	0.00%
2024/08/06	14	62.35	29	65.10	65.10	-15	27,564	-0.05%
2024/08/05	10	66.58	2	69.20	66.40	8	27,358	0.03%
2024/08/02	22	74.66	5	73.98	73.70	17	27,104	0.06%
2024/08/01	0	0.00	51	78.23	78.20	-51	27,074	-0.19%
2024/07/31	3	78.13	3	77.63	77.70	0	26,934	0.00%
2024/07/30	6	76.73	0	0.00	77.90	6	26,925	0.02%
2024/07/29	13	79.02	1	77.90	76.90	12	26,909	0.04%
2024/07/26	1	79.60	0	0.00	80.00	1	26,823	0.00%
2024/07/23	0	0.00	2	80.65	80.50	-2	26,839	-0.01%
2024/07/22	1	79.99	0	0.00	79.00	1	27,030	0.00%
2024/07/19	24	80.73	13	80.25	80.40	11	26,950	0.04%
2024/07/18	8	82.29	7	82.17	82.90	1	26,873	0.00%
2024/07/17	6.1	85.26	1	86.60	86.20	5.1	26,564	0.02%
2024/07/16	14	85.41	5	86.70	85.30	9	26,468	0.03%
2024/07/15	9	85.73	4	85.89	85.70	5	26,492	0.02%
2024/07/12	31.1	87.59	10	88.20	86.90	21.1	26,310	0.08%
2024/07/11	46.1	90.11	46	90.67	90.30	0.1	25,932	0.00%
2024/07/10	8	86.28	10	85.95	86.00	-2	25,159	-0.01%
2024/07/09	62.1	86.38	5.2	86.37	86.10	56.9	25,000	0.23%
2024/07/08	12	85.97	21	85.29	86.30	-9	24,491	-0.04%
2024/07/05	5	81.86	23	81.50	81.90	-18	23,316	-0.08%
2024/07/04	9	81.22	31	81.57	82.30	-22	23,187	-0.09%
2024/07/03	3	78.53	3	79.17	79.50	0	22,833	0.00%
2024/07/02	3	75.73	1	77.20	78.10	2	23,082	0.01%
2024/07/01	14.2	77.63	18	77.58	76.30	-3.8	22,645	-0.02%
2024/06/28	20	81.59	39	81.42	81.40	-19	21,800	-0.09%
2024/06/27	69	82.13	45	81.73	81.40	24	21,449	0.11%
2024/06/26	2	78.80	1	78.30	79.40	1	20,945	0.00%
2024/06/25	6	77.50	13	77.48	77.70	-7	20,838	-0.03%
2024/06/24	2	78.85	1	77.90	78.20	1	20,883	0.00%
2024/06/21	2	78.50	1	77.80	77.60	1	21,016	0.00%
2024/06/20	0	0.00	64.1	78.75	78.40	-64.1	20,824	-0.31%
2024/06/19	7	74.87	16	75.79	74.80	-9	20,361	-0.04%
2024/06/18	2	72.45	1	72.50	73.50	1	20,169	0.00%
2024/06/17	0	0.00	2	72.10	71.60	-2	20,402	-0.01%
2024/06/14	7.1	70.99	0	0.00	71.80	7.1	20,571	0.03%
2024/06/13	4	72.10	2	72.00	72.00	2	20,907	0.01%
2024/06/12	0	0.00	1	72.30	72.60	-1	21,068	0.00%
2024/06/11	2	71.60	6	71.02	71.00	-4	21,131	-0.02%
2024/06/07	10	72.65	6	72.63	71.30	4	21,701	0.02%
2024/06/06	0	0.00	2	71.30	71.00	-2	22,357	-0.01%
2024/06/05	1	70.80	0	0.00	70.50	1	23,760	0.00%
2024/06/04	11	71.18	0	0.00	71.20	11	24,313	0.05%
2024/06/03	2	71.70	0	0.00	71.90	2	25,181	0.01%
2024/05/31	3	73.23	0	0.00	73.20	3	25,482	0.01%
2024/05/30	8	73.49	0	0.00	72.90	8	25,724	0.03%
2024/05/29	0	0.00	1	75.90	75.00	-1	26,301	0.00%
2024/05/28	5	76.00	4	75.40	74.80	1	26,758	0.00%
2024/05/27	1	76.40	2	77.00	76.30	-1	26,944	0.00%
2024/05/24	16	76.69	2	76.40	76.10	14	27,412	0.05%
2024/05/23	4	80.28	6	81.70	78.20	-2	27,572	-0.01%
2024/05/22	18	79.98	1	79.40	79.60	17	29,136	0.06%
2024/05/21	7	80.63	19	80.64	79.80	-12	30,395	-0.04%
2024/05/20	4	78.08	7	78.00	77.70	-3	29,956	-0.01%
2024/05/17	0	0.00	2	75.90	76.00	-2	29,938	-0.01%
2024/05/16	3	75.37	24	74.65	76.30	-21	29,861	-0.07%
2024/05/15	3	71.50	0	72.05	71.10	3	29,332	0.01%
2024/05/14	0	0.00	21	71.58	71.20	-21	29,484	-0.07%
2024/05/13	0	0.00	12	71.23	71.00	-12	29,761	-0.04%
2024/05/10	43	72.17	3	73.43	72.50	40	29,802	0.13%
2024/05/09	2	79.35	6	79.68	78.80	-4	28,883	-0.01%
2024/05/08	1	78.10	3	78.33	78.80	-2	28,829	-0.01%
2024/05/07	60	77.99	4	78.25	78.30	56	28,909	0.19%
2024/05/06	15	78.14	14	77.19	77.00	1	28,872	0.00%
2024/05/03	0	0.00	3	79.63	78.00	-3	28,843	-0.01%
2024/05/02	1	76.70	0	0.00	77.90	1	28,921	0.00%
2024/04/30	2	77.70	16	77.98	77.20	-14	29,353	-0.05%
2024/04/29	5	77.32	1	77.60	77.80	4	29,672	0.01%
2024/04/26	7	76.51	3	76.53	77.60	4	29,786	0.01%
2024/04/25	6	74.58	2	75.15	75.00	4	29,631	0.01%
2024/04/24	1	73.90	0	0.00	74.30	1	29,751	0.00%
2024/04/23	4	73.20	52	73.20	72.90	-48	29,834	-0.16%
2024/04/22	6	75.95	0	0.00	73.80	6	29,948	0.02%
2024/04/19	4	76.70	18	76.06	76.10	-14	29,858	-0.05%
2024/04/18	2	77.50	1	78.50	77.50	1	29,762	0.00%
2024/04/17	2	77.55	4	77.90	78.00	-2	29,828	-0.01%
2024/04/16	1	77.00	2	77.40	76.60	-1	29,938	0.00%
2024/04/15	6	80.33	22.1	80.30	79.70	-16.1	29,832	-0.05%
2024/04/12	3	82.27	6	81.39	81.90	-3	29,842	-0.01%
2024/04/11	11	80.46	1	81.40	80.20	10	29,737	0.03%
2024/04/10	56.1	82.05	39	82.66	81.80	17.1	29,707	0.06%
2024/04/09	11	81.59	26	82.28	81.40	-15	29,710	-0.05%
2024/04/08	8	83.78	24	83.71	83.50	-16	29,554	-0.05%
2024/04/03	15	79.50	2.1	79.90	79.60	13	29,085	0.04%
2024/04/02	2	80.25	9	80.78	80.20	-7	29,292	-0.02%
2024/04/01	10	80.35	0	0.00	79.20	10	29,279	0.03%
2024/03/29	61	80.78	5	80.08	80.40	56	29,170	0.19%
2024/03/28	0	0.00	12.2	79.05	78.20	-12.2	29,054	-0.04%
2024/03/27	4.2	77.73	5	78.40	77.70	-0.8	29,268	0.00%
2024/03/26	20	77.50	0	0.00	75.90	20	29,380	0.07%
2024/03/25	1	80.00	7	81.07	80.00	-6	29,320	-0.02%
2024/03/22	2	78.60	2	79.20	79.50	0	29,473	0.00%
2024/03/21	53	79.02	79	79.85	79.40	-26	29,535	-0.09%
2024/03/20	66	79.77	37	78.54	78.40	29	29,906	0.10%
2024/03/19	5	81.70	2	81.55	81.00	3	31,496	0.01%
2024/03/18	10	80.28	31	81.36	82.10	-21	32,411	-0.06%
2024/03/15	12	78.38	13	79.12	77.70	-1	32,922	0.00%
2024/03/14	14	79.23	6	79.72	78.70	8	32,926	0.02%
2024/03/13	13	82.62	20	81.17	81.20	-7	32,844	-0.02%
2024/03/12	59.1	84.54	54	84.38	82.40	5.1	32,839	0.02%
2024/03/11	7	81.16	36	80.45	82.00	-29	31,964	-0.09%
2024/03/08	24	75.94	41	76.20	75.60	-17	30,884	-0.06%
2024/03/07	21	78.17	14	78.91	76.20	7	31,035	0.02%
2024/03/06	13	77.43	19	78.02	77.60	-6	30,914	-0.02%
2024/03/05	2	76.40	13	76.92	76.40	-11	31,431	-0.03%
2024/03/04	10	77.53	37	77.11	77.00	-27	32,972	-0.08%
2024/03/01	16.1	73.46	16.1	74.32	74.30	0	34,387	0.00%
2024/02/29	3	75.53	1.1	75.48	76.10	1.9	35,913	0.01%
2024/02/27	20	77.28	44.2	76.89	75.40	-24.2	37,024	-0.07%
2024/02/26	6	78.48	18.1	77.80	77.20	-12.1	37,017	-0.03%
2024/02/23	131.4	79.34	38	79.10	78.40	93.4	37,294	0.25%	大買/
2024/02/22	62	75.79	80	76.64	80.10	-18	37,042	-0.05%
2024/02/21	0	0.00	0	72.30	72.90	0	36,963	0.00%
2024/02/20	1	72.90	5	72.68	72.70	-4	37,178	-0.01%
2024/02/19	10	71.91	4	71.60	71.00	6	37,102	0.02%
2024/02/16	2	71.05	1	71.98	72.00	1	37,364	0.00%
2024/02/15	5	71.10	1.1	72.80	71.00	4	37,615	0.01%
2024/02/05	7	70.56	8.1	71.61	71.60	-1.1	38,983	0.00%
2024/02/02	23	71.14	7.1	70.93	70.20	15.9	40,232	0.04%
2024/02/01	2	69.40	1.1	69.28	70.00	0.9	40,191	0.00%
2024/01/31	5	69.84	2	69.80	69.50	3	40,454	0.01%
2024/01/30	12	71.00	3.1	70.74	70.50	8.9	40,550	0.02%
2024/01/29	3	69.83	5	70.50	71.00	-2	40,656	-0.01%
2024/01/26	2	69.50	1	69.00	69.00	1	40,985	0.00%
2024/01/25	3	70.67	6.1	70.24	69.80	-3.1	41,188	-0.01%
2024/01/24	8	70.80	8	70.53	70.40	0	40,982	0.00%
2024/01/23	8	69.55	79.1	70.00	69.70	-71.1	40,968	-0.17%
2024/01/22	33	67.29	1	67.10	66.90	32	40,683	0.08%
2024/01/19	0	0.00	20	66.61	67.40	-20	40,499	-0.05%
2024/01/18	4.5	66.22	6	66.20	65.50	-1.5	40,505	0.00%
2024/01/17	46	68.93	45	67.56	68.00	1	40,429	0.00%
2024/01/16	15	69.60	9.1	69.30	69.50	5.9	40,321	0.01%
2024/01/15	0	0.00	0.1	67.83	67.90	-0.1	40,266	0.00%
2024/01/12	5	66.90	6.1	67.03	66.40	-1.1	40,339	0.00%
2024/01/11	8.3	67.77	2	67.40	67.30	6.3	40,304	0.02%
2024/01/10	15	66.97	6.1	67.83	68.00	8.9	40,527	0.02%
2024/01/09	31	68.94	31.1	67.91	67.90	-0.1	41,032	0.00%
2024/01/08	0	0.00	10.1	68.70	69.00	-10.1	41,031	-0.02%
2024/01/05	3	69.10	0.1	69.38	69.20	3	41,117	0.01%
2024/01/04	17	69.41	21.2	69.65	69.00	-4.1	41,422	-0.01%
2024/01/03	7	68.49	6	68.70	69.00	1	41,492	0.00%
2024/01/02	28	70.04	12	69.33	69.20	16	41,369	0.04%
2023/12/29	17	69.79	28.1	70.66	70.70	-11.1	41,584	-0.03%
2023/12/28	15.2	71.14	4.1	71.81	70.80	11.1	41,629	0.03%
2023/12/27	4	72.38	0	0.00	72.80	4	41,882	0.01%
2023/12/26	0	0.00	2	72.69	72.50	-2	42,037	0.00%
2023/12/25	1	71.70	1.1	72.51	71.50	-0.1	42,320	0.00%
2023/12/22	5	73.32	3.1	72.59	72.10	1.9	42,424	0.00%
2023/12/21	1	73.50	2	72.90	73.30	-1	42,481	0.00%
2023/12/20	5	72.24	3	72.23	72.00	2	42,524	0.00%
2023/12/19	4	71.28	3	70.97	70.90	1	42,868	0.00%
2023/12/18	4	72.65	4	72.10	71.60	0	43,549	0.00%
2023/12/15	4.1	73.86	2	73.40	72.90	2.1	44,545	0.00%
2023/12/14	36.1	75.93	25	75.88	74.50	11.1	46,545	0.02%
2023/12/13	15	72.43	44.1	72.83	74.40	-29.1	46,806	-0.06%
2023/12/12	30	71.15	18.3	71.83	70.90	11.7	47,561	0.02%
2023/12/11	5	69.54	4	69.23	69.00	1	47,292	0.00%
2023/12/08	3	70.03	13	69.86	69.00	-10	47,602	-0.02%
2023/12/07	2	69.50	40	69.44	69.20	-38	48,515	-0.08%
2023/12/06	9	71.66	4	71.43	71.10	5	48,288	0.01%
2023/12/05	5	71.52	43	71.42	71.90	-38	48,248	-0.08%
2023/12/04	18.2	73.85	25	73.56	72.90	-6.9	48,965	-0.01%
2023/12/01	32	72.41	44	72.05	72.10	-12	50,497	-0.02%
2023/11/30	35.1	72.75	11	73.63	73.30	24.1	49,705	0.05%
2023/11/29	42.2	74.28	32.2	74.76	74.80	10	48,693	0.02%
2023/11/28	23.2	72.50	26.1	72.94	74.20	-2.9	46,827	-0.01%
2023/11/27	50	69.75	37.2	70.18	69.70	12.8	44,777	0.03%
2023/11/24	29	66.15	32.1	67.24	67.60	-3.1	42,790	-0.01%
2023/11/22	22	64.74	9.1	64.58	64.70	12.9	40,597	0.03%
2023/11/21	51.2	66.46	44	65.24	64.50	7.2	39,860	0.02%
2023/11/20	31	62.06	43.1	61.34	63.00	-12.1	38,050	-0.03%
2023/11/17	32	58.10	29.5	58.59	59.00	2.5	36,572	0.01%
2023/11/16	4.3	56.70	20	56.51	57.20	-15.7	36,094	-0.04%
2023/11/15	3	57.73	7	57.63	57.10	-4	35,884	-0.01%
2023/11/14	30	58.21	12	58.23	57.70	18	35,570	0.05%
2023/11/13	86	58.75	92.2	59.09	59.10	-6.2	35,109	-0.02%
2023/11/10	21	57.34	65.3	58.13	57.20	-44.3	33,434	-0.13%
2023/11/09	14	54.46	1	54.70	54.80	13	31,750	0.04%
2023/11/08	6	55.07	25	54.94	54.90	-19	31,548	-0.06%
2023/11/07	21	54.41	71	54.49	54.40	-50	31,258	-0.16%
2023/11/06	5	54.22	7	54.47	53.90	-2	31,127	-0.01%
2023/11/03	7	55.01	1.2	55.71	54.40	5.9	30,839	0.02%
2023/11/02	22	53.72	20	54.26	54.10	2	30,609	0.01%
2023/10/31	4	54.33	7	54.17	52.80	-3	30,502	-0.01%
2023/10/30	1	52.80	43	53.45	53.50	-42	30,046	-0.14%
2023/10/27	1	52.30	0	52.70	52.20	1	29,963	0.00%
2023/10/26	9	52.60	0	0.00	52.20	9	30,052	0.03%
2023/10/25	4	53.88	11	53.79	53.70	-7	29,867	-0.02%
2023/10/24	1	53.10	19	52.74	52.90	-18	29,717	-0.06%
2023/10/23	1	52.80	4	52.75	52.70	-3	29,641	-0.01%
2023/10/20	27	50.99	22	51.78	52.10	5	29,565	0.02%
2023/10/19	2.1	51.76	0	0.00	52.30	2.1	29,457	0.01%
2023/10/18	14	52.80	18	53.74	52.10	-4	29,411	-0.01%
2023/10/17	34	54.07	162.2	55.47	53.90	-128.2	29,148	-0.44%	大賣/鉅額交易
2023/10/16	8	52.36	20.1	52.70	53.30	-12.1	28,656	-0.04%
2023/10/13	1	53.30	2.1	53.20	53.20	-1.1	28,854	0.00%
2023/10/12	9	54.04	5.3	54.02	54.20	3.7	29,327	0.01%
2023/10/11	154	52.93	5.1	52.76	52.20	149	28,844	0.52%	大買/鉅額交易
2023/10/06	6	52.02	0.3	52.62	51.80	5.8	28,703	0.02%
2023/10/05	14	53.39	0.1	53.60	52.60	13.9	28,592	0.05%
2023/10/04	9	51.50	4	51.18	52.10	5	28,224	0.02%
2023/10/03	21.1	52.94	10	52.11	52.00	11.1	28,024	0.04%
2023/10/02	9.1	53.81	11.1	54.09	54.30	-2.1	27,611	-0.01%
2023/09/28	6	53.58	7.3	53.49	53.00	-1.3	27,410	0.00%
2023/09/27	11	53.85	6	53.65	53.80	5	27,321	0.02%
2023/09/26	12.1	54.88	8	54.74	54.30	4.1	26,988	0.02%
2023/09/25	15.3	55.15	27	55.30	54.70	-11.7	26,553	-0.04%
2023/09/22	51	55.05	14	55.19	55.60	37	26,212	0.14%
2023/09/21	32.2	55.58	27	55.46	55.50	5.2	25,657	0.02%
2023/09/20	30.1	57.23	25	57.20	56.60	5.1	24,776	0.02%
2023/09/19	139.3	59.14	91.4	58.65	56.90	47.9	23,512	0.20%	大買/
2023/09/18	53	57.44	44.2	57.59	57.60	8.8	20,843	0.04%
2023/09/15	23.7	53.21	36	54.14	54.40	-12.3	18,459	-0.07%
2023/09/14	9.1	50.51	14	50.98	50.80	-5	16,435	-0.03%
2023/09/13	40.1	50.40	46	50.13	50.40	-5.9	15,673	-0.04%
2023/09/12	31.9	50.96	16.2	50.91	50.80	15.7	15,093	0.10%
2023/09/11	6	49.31	12.1	48.82	48.20	-6	13,942	-0.04%
2023/09/08	14.4	48.58	7	48.66	48.85	7.4	13,491	0.05%
2023/09/07	26.3	49.54	16	50.08	48.80	10.2	13,015	0.08%
2023/09/06	10	49.66	65	49.83	50.40	-55	11,877	-0.46%
2023/09/05	1	45.95	1	46.00	46.10	0	9,507	0.00%
2023/09/04	0	0.00	1	45.20	45.45	-1	9,471	-0.01%
2023/08/31	4	45.25	4	46.20	45.30	0	9,583	0.00%
2023/08/29	0	0.00	6	44.02	44.10	-6	9,466	-0.06%
2023/08/28	1	43.80	4	43.85	43.70	-3	9,540	-0.03%
2023/08/24	0	0.00	0.1	43.65	43.70	-0.1	9,731	0.00%
2023/08/22	2	42.48	1.1	42.54	42.75	1	10,159	0.01%
2023/08/21	1	42.25	10	42.80	42.50	-9	10,296	-0.09%
2023/08/18	4	42.89	3	42.40	42.55	1	10,314	0.01%
2023/08/17	0	0.00	1	43.60	43.75	-1	10,360	-0.01%
2023/08/16	1	43.35	0.1	43.35	43.50	1	10,462	0.01%
2023/08/15	0	0.00	12	43.90	44.00	-12	10,626	-0.11%
2023/08/14	6	43.56	0	0.00	43.60	6	10,661	0.06%
2023/08/11	1	44.75	0	0.00	44.70	1	10,691	0.01%
2023/08/10	0	0.00	1.2	45.41	44.95	-1.2	10,763	-0.01%
2023/08/09	11	45.97	0	0.00	46.00	11	10,677	0.10%
2023/08/08	49.2	46.78	4.1	46.79	45.90	45.1	10,711	0.42%
2023/08/07	2	46.43	6	46.23	46.45	-4	10,484	-0.04%
2023/08/04	3	44.40	0	0.00	44.40	3	10,243	0.03%
2023/08/02	2	44.65	0	0.00	44.70	2	10,258	0.02%
2023/08/01	3	45.53	5	45.14	45.00	-2	10,265	-0.02%
2023/07/31	50	46.07	0	0.00	45.50	50	10,246	0.49%
2023/07/28	0	0.00	1	45.00	45.05	-1	10,127	-0.01%
2023/07/27	4.1	44.95	3	45.03	45.05	1.1	10,160	0.01%
2023/07/26	1	45.15	1	46.00	45.05	0	10,120	0.00%
2023/07/25	15	45.79	0.1	46.00	45.95	14.9	10,081	0.15%
2023/07/21	1	44.95	7	45.03	45.00	-6	10,087	-0.06%
2023/07/20	10	45.80	0	0.00	45.45	10	10,106	0.10%
2023/07/19	1	45.75	0	0.00	45.70	1	10,253	0.01%
2023/07/18	2	48.30	10.1	48.29	48.10	-8.1	10,109	-0.08%
2023/07/17	23	47.57	16.1	48.40	48.50	6.9	9,815	0.07%
2023/07/13	8	46.14	2.1	46.20	45.70	6	9,333	0.06%
2023/07/12	0	0.00	4	45.84	45.75	-4	9,272	-0.04%
2023/07/10	6	45.79	0	0.00	44.85	6	9,478	0.06%
2023/07/07	0	45.20	2	45.55	45.60	-2	9,657	-0.02%
2023/07/06	6.1	45.68	1.1	46.10	45.50	5	9,681	0.05%
2023/07/05	5	46.12	9	45.68	46.10	-4	9,675	-0.04%
2023/07/03	0	0.00	1	44.75	44.90	-1	9,327	-0.01%
2023/06/30	0	0.00	8	44.70	44.40	-8	9,374	-0.09%
2023/06/29	1	45.35	6	44.71	44.80	-5	9,460	-0.05%
2023/06/28	12	44.94	1	44.80	44.85	11	9,328	0.12%
2023/06/27	1	44.30	2	44.23	44.10	-1	9,185	-0.01%
2023/06/20	0	0.00	10.1	43.30	43.30	-10.1	9,402	-0.11%
2023/06/19	1	43.20	1	43.25	43.25	0	9,480	0.00%
2023/06/16	2	43.23	0	0.00	43.45	2	9,512	0.02%
2023/06/13	0	0.00	1	43.80	43.80	-1	9,712	-0.01%
2023/06/08	0	0.00	7	43.80	44.05	-7	9,938	-0.07%
2023/06/07	7	44.29	2	44.43	44.10	5	10,081	0.05%
2023/06/06	2	44.50	11	44.48	44.50	-9	10,034	-0.09%
2023/06/02	11	44.59	19	44.66	44.35	-8	10,128	-0.08%
2023/05/31	10	43.97	0	0.00	44.10	10	10,077	0.10%
2023/05/30	8	44.18	3	43.97	44.10	5	10,040	0.05%
2023/05/29	1	44.35	3.1	44.42	44.30	-2.1	9,999	-0.02%
2023/05/26	24	43.80	36.1	44.05	44.25	-12.1	9,907	-0.12%
2023/05/25	3	43.35	0	0.00	43.35	3	9,676	0.03%
2023/05/24	10.4	42.40	0	0.00	42.60	10.4	9,602	0.11%
2023/05/23	5	42.30	1	42.25	42.20	4	9,612	0.04%
2023/05/22	13	43.33	1	43.00	42.75	12	9,467	0.13%
2023/05/18	11	42.12	0	0.00	42.10	11	9,245	0.12%
2023/05/17	6.1	41.68	1.1	41.76	41.70	5	9,228	0.05%
2023/05/16	1	42.00	8	41.85	41.80	-7	9,105	-0.08%
2023/05/12	1	42.40	0	0.00	42.05	1	9,001	0.01%
2023/05/11	1	42.40	0	0.00	42.40	1	8,992	0.01%
2023/05/05	0	0.00	11	42.95	43.15	-11	9,264	-0.12%
2023/05/03	1	42.85	0	0.00	43.25	1	9,619	0.01%
2023/05/02	0	0.00	1	43.45	43.30	-1	9,763	-0.01%
2023/04/28	4	43.08	0	0.00	43.10	4	9,993	0.04%
2023/04/27	2	42.70	5	43.12	43.10	-3	9,991	-0.03%
2023/04/26	10	42.40	3	42.02	42.30	7	9,950	0.07%
2023/04/25	2	41.48	8	41.78	41.55	-6	9,987	-0.06%
2023/04/24	11.1	42.16	2	42.05	41.75	9.1	10,012	0.09%
2023/04/21	8.1	43.15	0	0.00	43.00	8.1	9,978	0.08%
2023/04/20	0.1	43.73	0	0.00	43.70	0.1	10,046	0.00%
2023/04/19	0	0.00	1	44.30	43.80	-1	10,141	-0.01%
2023/04/18	24	45.14	5	45.10	44.60	19	10,097	0.19%
2023/04/17	2	44.18	0	0.00	44.55	2	10,034	0.02%
2023/04/13	7.1	43.92	0	0.00	44.00	7.1	9,974	0.07%
2023/04/12	17	46.39	2	46.30	46.35	15	9,686	0.15%
2023/04/11	1	46.95	10	47.00	46.85	-9	9,416	-0.10%
2023/04/10	0	0.00	3	46.80	46.90	-3	9,359	-0.03%
2023/04/07	0	0.00	10	46.53	46.40	-10	9,218	-0.11%
2023/04/06	2	46.00	0	0.00	46.20	2	9,176	0.02%
2023/03/31	2	46.53	0	0.00	46.35	2	9,230	0.02%
2023/03/30	2	46.40	21	46.49	46.30	-19	9,245	-0.21%
2023/03/28	0.1	45.80	3	45.65	45.55	-2.9	9,237	-0.03%
2023/03/27	3	45.90	11	45.90	45.95	-8	9,255	-0.09%
2023/03/24	20	45.00	8	45.18	45.65	12	9,358	0.13%
2023/03/23	1	44.60	10	44.60	44.70	-9	9,205	-0.10%
2023/03/21	0	0.00	1	44.85	44.90	-1	9,177	-0.01%
2023/03/20	1	43.45	1	44.20	44.30	0	9,303	0.00%
2023/03/17	1.1	43.21	1	43.40	43.30	0.1	9,522	0.00%
2023/03/16	9.1	43.57	2	43.80	43.10	7.1	9,527	0.07%
2023/03/15	7.1	44.32	0	0.00	44.20	7.1	9,696	0.07%
2023/03/14	5	44.58	0	0.00	44.50	5	9,815	0.05%
2023/03/13	5	44.61	1	44.65	45.15	4	9,884	0.04%
2023/03/10	8	45.56	0	0.00	45.25	8	10,005	0.08%
2023/03/09	5	46.56	1	46.50	46.50	4	10,078	0.04%
2023/03/08	1	47.00	10	47.00	47.00	-9	10,252	-0.09%
2023/03/07	2	46.83	2	47.00	46.90	0	10,272	0.00%
2023/03/06	2	46.25	0	0.00	46.10	2	10,195	0.02%
2023/03/03	0.1	46.70	0	0.00	46.75	0.1	10,145	0.00%
2023/03/01	0	0.00	1	46.00	46.00	-1	10,181	-0.01%
2023/02/22	0	0.00	1	45.45	45.95	-1	10,395	-0.01%
2023/02/21	0	0.00	1	46.40	46.20	-1	10,715	-0.01%
2023/02/17	3	46.38	0	0.00	46.60	3	11,200	0.03%
2023/02/16	3	46.15	2	46.15	46.40	1	11,429	0.01%
2023/02/14	0	0.00	0	45.95	45.85	0	12,177	0.00%
2023/02/09	14	46.09	0	0.00	45.70	14	12,975	0.11%
2023/02/08	0	0.00	3	46.12	46.30	-3	13,052	-0.02%
2023/02/07	3	45.67	9	45.75	45.70	-6	13,138	-0.05%
2023/02/06	7	46.26	0	0.00	46.30	7	13,099	0.05%
2023/02/03	0.1	46.90	2	46.98	46.75	-2	13,014	-0.01%
2023/02/02	0	0.00	4	46.63	46.75	-4	13,041	-0.03%
2023/02/01	2	46.55	3	46.32	46.55	-1	12,888	-0.01%
2023/01/31	0	0.00	1	45.10	45.55	-1	12,883	-0.01%
2023/01/30	1	45.00	2	44.98	45.10	-1	12,927	-0.01%
2023/01/17	1	44.00	2	44.20	44.25	-1	12,752	-0.01%
2023/01/16	1	43.30	21	43.71	44.00	-20	12,837	-0.16%
2023/01/13	3	43.63	0	0.00	43.50	3	12,890	0.02%
2023/01/12	11	44.10	2	44.00	44.10	9	12,946	0.07%
2023/01/11	12.1	43.95	3	44.43	44.00	9.1	12,957	0.07%
2023/01/09	7	44.89	4	44.93	45.10	3	12,780	0.02%
2023/01/06	1	44.10	2	44.25	44.30	-1	12,731	-0.01%
2023/01/05	2	44.80	0	0.00	44.70	2	12,835	0.02%
2023/01/04	0	45.55	0	0.00	45.35	0	12,913	0.00%
2023/01/03	0.1	44.94	0	0.00	45.55	0.1	13,039	0.00%
2022/12/30	1	44.70	0	0.00	44.50	1	13,197	0.01%
2022/12/29	1	44.30	0	0.00	45.00	1	13,400	0.01%
2022/12/28	9.1	45.25	0	0.00	44.80	9.1	13,534	0.07%
2022/12/27	0	46.65	0	0.00	46.40	0	13,495	0.00%
2022/12/26	0	0.00	1	46.20	46.10	-1	13,538	-0.01%
2022/12/23	5.1	45.75	3	45.65	45.95	2.1	13,646	0.02%
2022/12/22	6.1	46.63	0	0.00	46.45	6.1	13,669	0.04%
2022/12/21	0.1	46.75	1	46.60	46.65	-0.9	13,819	-0.01%
2022/12/20	12	47.87	0	0.00	46.60	12	13,914	0.09%
2022/12/19	0	48.65	0	0.00	47.95	0	13,947	0.00%
2022/12/16	9	48.53	10	47.95	48.90	-1	14,020	-0.01%
2022/12/13	0	0.00	10	47.85	47.75	-10	14,220	-0.07%
2022/12/12	4.1	47.95	1	48.10	48.05	3.1	14,278	0.02%
2022/12/09	10	49.38	5	49.75	48.80	5	14,409	0.03%
2022/12/08	0	0.00	5	49.10	49.40	-5	14,403	-0.03%
2022/12/07	26.3	51.36	0	0.00	49.10	26.3	14,834	0.18%
2022/12/06	1	51.00	0	0.00	51.10	1	14,662	0.01%
2022/12/05	4.1	51.35	16	51.33	51.30	-11.9	14,559	-0.08%
2022/12/02	3	50.20	17	50.71	51.10	-14	14,565	-0.10%
2022/12/01	3.1	50.01	5	50.18	50.10	-1.9	14,398	-0.01%
2022/11/30	2.1	48.84	3	49.05	49.55	-0.9	14,656	-0.01%
2022/11/29	0	0.00	34	48.56	48.45	-34	14,729	-0.23%
2022/11/28	2	48.08	1	48.65	48.50	1	14,753	0.01%
2022/11/25	1	48.05	1	48.20	48.05	0	14,962	0.00%
2022/11/24	0	0.00	8	48.47	48.35	-8	15,216	-0.05%
2022/11/22	2	47.93	0	0.00	47.80	2	16,376	0.01%
2022/11/21	1	48.20	0	0.00	48.20	1	16,747	0.01%
2022/11/18	9	49.22	1	49.20	48.40	8	16,831	0.05%
2022/11/17	4.2	49.00	27.1	48.82	49.00	-22.9	16,712	-0.14%
2022/11/16	5	47.43	8	47.24	48.15	-3	16,425	-0.02%
2022/11/15	14	47.71	3	47.95	48.00	11	16,220	0.07%
2022/11/14	41	47.40	102	47.13	47.40	-61	16,185	-0.38%	大賣/
2022/11/11	24	48.12	82	48.07	47.95	-58	16,145	-0.36%
2022/11/10	0	0.00	1	46.60	46.20	-1	16,227	-0.01%
2022/11/09	1	46.10	25	46.19	46.05	-24	16,358	-0.15%
2022/11/08	32	45.47	6	46.08	45.10	26	16,292	0.16%
2022/11/07	55	44.95	11	45.09	44.80	44	16,260	0.27%
2022/11/04	6	45.33	1	46.00	46.00	5	16,184	0.03%
2022/11/03	10.5	45.89	1	45.90	46.15	9.5	16,373	0.06%
2022/11/02	2	44.25	20	44.94	44.95	-18	16,566	-0.11%
2022/11/01	0	0.00	5	44.16	44.40	-5	17,113	-0.03%
2022/10/31	0	0.00	3	43.70	43.70	-3	17,771	-0.02%
2022/10/28	0	42.35	1	42.20	42.10	-1	17,980	-0.01%
2022/10/27	0	0.00	21	42.57	42.85	-21	18,148	-0.12%
2022/10/26	4	42.02	0	0.00	41.35	4	18,045	0.02%
2022/10/25	7	43.38	1	43.30	43.15	6	17,911	0.03%
2022/10/24	20	44.00	20	44.65	43.80	0	17,985	0.00%
2022/10/21	20.2	43.60	0	0.00	43.25	20.2	17,961	0.11%
2022/10/20	7	43.17	0	0.00	43.50	7	17,999	0.04%
2022/10/19	8	44.85	0	0.00	44.15	8	17,937	0.04%
2022/10/18	100.3	45.45	9	45.46	45.35	91.3	17,953	0.51%
2022/10/17	2.1	43.65	3	43.50	44.80	-0.9	18,047	0.00%
2022/10/14	3	44.80	4	45.26	44.80	-1	18,179	-0.01%
2022/10/13	16	43.71	2	43.40	43.20	14	18,510	0.08%
2022/10/12	2	43.75	26	44.67	45.00	-24	18,730	-0.13%
2022/10/11	11	43.59	0	0.00	43.30	11	18,873	0.06%
2022/10/07	15	46.48	1	46.90	46.35	14	19,401	0.07%
2022/10/06	12	47.00	5	46.62	46.50	7	19,774	0.04%
2022/10/04	6	45.38	4	45.60	45.70	2	19,594	0.01%
2022/10/03	3	44.78	0	0.00	44.25	3	19,639	0.02%
2022/09/30	0	0.00	2	44.93	45.20	-2	19,846	-0.01%
2022/09/29	2	44.63	0	0.00	44.40	2	20,194	0.01%
2022/09/28	2	44.63	1	46.30	43.80	1	20,476	0.00%
2022/09/27	5	45.84	33	45.85	46.75	-28	20,371	-0.14%
2022/09/26	0	0.00	4	45.75	45.25	-4	20,339	-0.02%
2022/09/23	6	47.42	1	48.00	47.30	5	20,358	0.02%
2022/09/22	44	46.66	21	47.12	47.60	23	20,396	0.11%
2022/09/21	13	46.97	1	47.05	46.90	12	20,453	0.06%
2022/09/19	33	48.44	0	0.00	48.45	33	20,397	0.16%
2022/09/16	7	48.24	25	48.12	48.25	-18	20,579	-0.09%
2022/09/15	2	48.90	0	0.00	48.60	2	20,553	0.01%
2022/09/14	13	48.93	6	49.03	49.15	7	20,633	0.03%
2022/09/13	5	50.58	88	50.83	50.50	-83	20,251	-0.41%
2022/09/12	2	51.50	0	52.00	51.60	2	20,199	0.01%
2022/09/08	2	51.35	0	0.00	51.40	2	20,424	0.01%
2022/09/07	2	50.35	0	0.00	50.20	2	20,598	0.01%
2022/09/05	3	51.20	2	51.70	51.70	1	20,563	0.00%
2022/09/02	23	51.01	12	50.65	50.50	11	20,388	0.05%
2022/09/01	4	51.18	1	51.00	50.70	3	20,511	0.01%
2022/08/31	1	52.50	4	52.65	52.70	-3	20,509	-0.01%
2022/08/30	38	53.33	12	53.28	53.40	26	20,767	0.13%
2022/08/29	7	49.85	29	50.26	51.70	-22	20,825	-0.11%
2022/08/26	22	52.47	27	52.31	52.40	-5	20,422	-0.02%
2022/08/24	1	50.60	41	50.40	50.60	-40	20,530	-0.19%
2022/08/23	0	0.00	1	50.30	50.00	-1	20,487	0.00%
2022/08/22	0	0.00	4	50.55	50.00	-4	20,561	-0.02%
2022/08/19	0.4	50.15	3	50.17	50.30	-2.6	20,739	-0.01%
2022/08/18	3	49.57	5	49.34	49.55	-2	20,715	-0.01%
2022/08/17	53.1	49.43	39	49.87	48.80	14.1	20,751	0.07%
2022/08/16	1	51.80	30.5	51.93	52.00	-29.5	20,481	-0.14%
2022/08/15	20	51.32	20	51.00	51.00	0	20,407	0.00%
2022/08/12	2	51.45	15	51.61	51.10	-13	20,771	-0.06%
2022/08/11	21	50.96	33	51.27	50.90	-12	21,178	-0.06%
2022/08/10	0	0.00	2	51.10	51.20	-2	21,436	-0.01%
2022/08/09	35	50.68	61	50.62	50.70	-26	21,796	-0.12%
2022/08/08	0	0.00	118	50.64	50.70	-118	22,056	-0.53%	大賣/鉅額交易
2022/08/05	61	48.85	45	49.21	49.15	16	22,060	0.07%
2022/08/04	35	48.56	2	48.13	48.55	33	21,423	0.15%
2022/08/03	7	47.62	2.1	48.15	48.45	4.9	21,273	0.02%
2022/08/02	10	47.65	0	0.00	47.55	10	21,266	0.05%
2022/08/01	4	48.70	1	48.50	48.50	3	21,359	0.01%
2022/07/29	16	48.53	9	48.23	48.70	7	21,701	0.03%
2022/07/28	4	47.83	0	0.00	47.65	4	21,938	0.02%
2022/07/27	3	47.83	1	48.10	48.10	2	21,884	0.01%
2022/07/26	14	48.04	12.1	48.28	47.95	1.9	21,804	0.01%
2022/07/25	21	48.89	31.1	48.64	48.90	-10.1	21,976	-0.05%
2022/07/22	62	49.23	62	49.29	49.10	0	22,002	0.00%
2022/07/21	32	49.32	31	49.49	49.35	1	22,092	0.00%
2022/07/20	149	50.24	64	49.83	49.70	85	22,151	0.38%	大買/
2022/07/19	46	48.98	59	49.29	49.65	-13	21,948	-0.06%
2022/07/18	97	48.94	89	48.92	48.80	8	21,669	0.04%
2022/07/15	8	48.16	11	48.67	48.50	-3	21,507	-0.01%
2022/07/14	5	45.73	9.2	46.89	47.00	-4.2	21,021	-0.02%
2022/07/13	6	43.76	1	44.20	44.15	5	20,835	0.02%
2022/07/12	5.1	42.60	2	42.55	42.55	3.1	20,926	0.01%
2022/07/11	5	43.94	3	44.60	43.90	2	21,110	0.01%
2022/07/08	32	43.95	35	44.20	44.20	-3	21,589	-0.01%
2022/07/07	3.1	42.24	7	43.71	43.80	-3.9	21,699	-0.02%
2022/07/06	14	42.56	3	42.63	41.95	11	21,471	0.05%
2022/07/05	2	41.25	0.1	41.60	41.75	1.9	21,434	0.01%
2022/07/04	1.1	41.01	1	41.20	41.10	0.1	21,513	0.00%
2022/07/01	3.1	41.59	3	41.45	41.00	0.1	21,857	0.00%
2022/06/30	0.2	43.40	1	43.20	43.40	-0.8	21,931	0.00%
2022/06/29	3	44.10	2	44.13	44.55	1	22,013	0.00%
2022/06/28	1	45.60	0	0.00	45.00	1	22,163	0.00%
2022/06/27	1.5	46.50	0	0.00	46.50	1.5	22,719	0.01%
2022/06/24	0	0.00	1	46.00	46.20	-1	23,509	0.00%
2022/06/23	20	44.75	20	45.06	45.25	0	23,990	0.00%
2022/06/22	1.2	44.60	0	0.00	44.60	1.2	24,797	0.00%
2022/06/21	0	0.00	1	46.00	46.20	-1	25,328	0.00%
2022/06/17	2	46.35	0	0.00	45.90	2	26,249	0.01%
2022/06/16	6	48.41	20	47.50	47.60	-14	26,095	-0.05%
2022/06/14	22	47.51	1	47.85	48.15	21	25,788	0.08%
2022/06/13	0	0.00	4	47.20	47.35	-4	25,599	-0.02%
2022/06/10	3	48.13	6	48.08	47.90	-3	25,651	-0.01%
2022/06/09	6	48.28	21.4	48.21	47.90	-15.4	25,693	-0.06%
2022/06/08	13.4	49.38	0	0.00	49.10	13.4	25,438	0.05%
2022/06/07	4	49.51	26	49.73	49.65	-22	24,948	-0.09%
2022/06/06	12	48.45	0	0.00	48.15	12	24,371	0.05%
2022/06/02	23	49.33	20	48.81	48.55	3	24,363	0.01%
2022/06/01	20	48.40	1	48.50	48.40	19	24,200	0.08%
2022/05/31	6	47.60	0	0.00	47.40	6	23,990	0.03%
2022/05/30	0	0.00	35	47.73	47.50	-35	24,182	-0.14%
2022/05/27	30	47.38	12	47.56	47.30	18	24,116	0.07%
2022/05/26	58	48.73	179	48.02	48.00	-121	24,115	-0.50%	大賣/鉅額交易
2022/05/25	4	48.50	1	48.65	48.60	3	24,260	0.01%
2022/05/24	124	48.66	64	48.46	47.95	60	24,349	0.25%	大買/
2022/05/23	1	49.20	8	48.37	48.05	-7	24,164	-0.03%
2022/05/20	104	49.27	77	48.66	48.80	27	24,409	0.11%	大買/
2022/05/19	63	48.72	36	48.14	49.00	27	24,298	0.11%
2022/05/18	4	47.78	42	47.86	48.05	-38	24,273	-0.16%
2022/05/17	22	47.03	12	46.99	47.35	10	25,201	0.04%
2022/05/16	16	45.51	14.1	45.52	45.40	2	25,278	0.01%
2022/05/13	2	43.93	45	44.61	45.10	-43	25,197	-0.17%
2022/05/11	1	40.90	0	0.00	42.35	1	24,631	0.00%
2022/05/10	10	42.10	10	40.70	42.30	0	24,503	0.00%
2022/05/09	16	42.15	0	0.00	41.70	16	24,486	0.07%
2022/05/06	23	43.37	1,034	43.05	43.10	-1,011	24,368	-4.15%	大賣/鉅額交易
2022/05/05	1	47.50	17	47.07	45.50	-16	23,989	-0.07%
2022/05/03	12	46.08	4	46.24	46.30	8	23,697	0.03%
2022/04/29	3	46.33	4	46.88	45.85	-1	23,688	0.00%
2022/04/28	12	46.26	23	45.35	45.10	-11	23,486	-0.05%
2022/04/27	20	45.74	2	45.35	45.90	18	23,427	0.08%
2022/04/26	28	46.44	7	46.53	46.65	21	23,361	0.09%
2022/04/25	13	44.87	2.2	44.95	44.55	10.8	23,161	0.05%
2022/04/22	1	47.50	0	0.00	47.55	1	23,125	0.00%
2022/04/21	3	47.65	18	47.87	48.00	-15	23,063	-0.07%
2022/04/20	19	47.98	0	0.00	47.35	19	22,897	0.08%
2022/04/19	8	48.21	5	48.24	47.55	3	22,739	0.01%
2022/04/18	2	46.63	6	46.64	46.70	-4	22,448	-0.02%
2022/04/15	4	47.28	1	47.40	47.05	3	22,259	0.01%
2022/04/14	13.2	47.58	32	47.68	48.00	-18.8	22,132	-0.08%
2022/04/13	5	45.86	3	46.05	46.15	2	21,664	0.01%
2022/04/12	1	43.90	1	44.05	44.15	0	21,756	0.00%
2022/04/11	4.1	44.41	4	44.40	44.35	0.1	21,667	0.00%
2022/04/08	3	46.50	7	46.90	46.65	-4	21,313	-0.02%
2022/04/07	9	47.79	20	46.70	45.90	-11	21,147	-0.05%
2022/04/06	1.1	48.66	53	48.83	49.15	-52	20,803	-0.25%
2022/04/01	17.1	48.54	3	48.55	48.45	14.1	20,605	0.07%
2022/03/31	19.1	48.52	3	48.48	48.30	16.1	20,442	0.08%
2022/03/30	34	49.63	21	49.45	49.50	13	20,275	0.06%
2022/03/29	134.2	50.19	20	51.18	49.95	114.2	19,787	0.58%	大買/鉅額交易
2022/03/28	1,019.1	52.41	26	52.45	52.80	993.1	19,013	5.22%	大買/鉅額交易
2022/03/25	38.5	52.31	147.1	52.26	53.00	-108.6	18,276	-0.59%	大賣/鉅額交易
2022/03/24	21.3	50.30	35.1	50.57	51.00	-13.8	17,250	-0.08%
2022/03/23	30.2	49.28	250	49.45	49.40	-219.8	16,494	-1.33%	大賣/鉅額交易
2022/03/22	7	48.24	10	48.23	48.35	-3	16,024	-0.02%
2022/03/21	6	46.78	0	0.00	46.40	6	15,591	0.04%
2022/03/18	11	45.42	17	46.34	46.60	-6	15,570	-0.04%
2022/03/17	2	44.70	3	44.87	44.80	-1	15,254	-0.01%
2022/03/16	0	44.05	0	0.00	43.50	0	15,193	0.00%
2022/03/15	5.2	43.57	0	0.00	43.35	5.2	15,253	0.03%
2022/03/14	5	44.98	3	45.28	45.00	2	15,205	0.01%
2022/03/10	101	44.44	1	44.35	44.10	100	15,528	0.64%	大買/
2022/03/09	12	43.60	0	0.00	43.40	12	15,466	0.08%
2022/03/08	3	43.90	4	43.73	43.35	-1	15,382	-0.01%
2022/03/07	9	44.67	4	44.44	44.60	5	15,351	0.03%
2022/03/04	0	46.55	1	46.50	46.50	-1	15,270	-0.01%
2022/03/03	107	46.53	24	47.83	46.70	83	15,290	0.54%	大買/
2022/03/02	1	47.55	0	0.00	47.80	1	15,107	0.01%
2022/03/01	121	48.61	12	48.45	48.35	109	15,086	0.72%	大買/鉅額交易
2022/02/25	19	48.01	17	47.78	47.85	2	14,877	0.01%
2022/02/24	8	46.22	2	45.80	46.00	6	14,762	0.04%
2022/02/23	6	47.83	4	48.28	47.90	2	14,602	0.01%
2022/02/22	3	47.95	183	47.92	48.40	-180	15,422	-1.17%	大賣/鉅額交易
2022/02/21	31	48.09	43	48.33	47.95	-12	15,664	-0.08%
2022/02/18	16	48.52	13	48.17	48.65	3	15,319	0.02%
2022/02/17	70	47.97	98	48.18	47.90	-28	14,747	-0.19%
2022/02/16	98	46.34	27.1	46.49	46.70	71	13,427	0.53%
2022/02/15	2	45.53	19	45.58	45.45	-17	12,791	-0.13%
2022/02/14	2	43.95	0	0.00	44.00	2	12,458	0.02%
2022/02/10	1	44.05	22	44.08	44.60	-21	12,459	-0.17%
2022/02/09	22	44.61	5	44.80	44.60	17	12,543	0.14%
2022/02/08	2	43.45	7	43.94	44.00	-5	12,701	-0.04%
2022/01/25	3	42.65	0	0.00	42.10	3	13,327	0.02%
2022/01/21	1	43.60	10	43.95	43.60	-9	14,032	-0.06%
2022/01/20	1	44.25	3	44.43	44.45	-2	14,260	-0.01%
2022/01/19	0	0.00	10.1	44.05	44.20	-10.1	14,269	-0.07%
2022/01/18	5	43.88	6	43.90	43.70	-1	14,060	-0.01%
2022/01/17	2	43.75	3	43.70	43.85	-1	13,939	-0.01%
2022/01/14	6	41.26	0	0.00	42.20	6	13,773	0.04%
2022/01/13	8	41.99	0	0.00	42.05	8	13,800	0.06%
2022/01/11	0	0.00	1	41.95	42.35	-1	13,926	-0.01%
2022/01/10	1	41.55	0	0.00	42.20	1	13,849	0.01%
2022/01/07	4	42.16	1	42.00	42.10	3	13,890	0.02%
2022/01/06	0	0.00	17	42.76	43.10	-17	13,746	-0.12%
2022/01/05	1	43.00	40	43.35	42.95	-39	13,642	-0.29%
2022/01/04	16	44.36	2	44.40	44.40	14	13,201	0.11%
2022/01/03	0	0.00	1	43.60	43.80	-1	13,172	-0.01%
2021/12/30	1	43.65	2	43.35	43.75	-1	13,168	-0.01%
2021/12/29	0	0.00	15	43.47	43.65	-15	13,182	-0.11%
2021/12/28	0	0.00	4	44.14	44.00	-4	13,113	-0.03%
2021/12/27	5	44.14	3	44.23	44.10	2	13,067	0.02%
2021/12/24	9	43.94	29	43.83	43.90	-20	13,070	-0.15%
2021/12/23	43	44.16	34	43.86	44.05	9	12,935	0.07%
2021/12/22	11	43.56	4	43.34	43.55	7	12,839	0.05%
2021/12/21	8	43.20	10	43.02	43.15	-2	12,789	-0.02%
2021/12/20	13	43.02	13	42.73	43.00	0	12,758	0.00%
2021/12/17	6	43.22	0	0.00	42.65	6	12,765	0.05%
2021/12/16	5	43.02	16	43.10	43.10	-11	12,755	-0.09%
2021/12/15	1	42.35	0	0.00	42.10	1	12,635	0.01%
2021/12/14	2	42.65	3	42.37	42.55	-1	12,576	-0.01%
2021/12/13	5	41.80	0	0.00	41.70	5	12,424	0.04%
2021/12/10	4	41.80	1	41.80	41.70	3	12,603	0.02%
2021/12/09	12	42.55	0	0.00	42.45	12	12,557	0.10%
2021/12/08	112	42.78	4	42.53	42.50	108	12,551	0.86%	大買/鉅額交易
2021/12/07	17	43.09	14	42.55	42.50	3	12,431	0.02%
2021/12/06	10	42.60	5	42.26	42.90	5	12,114	0.04%
2021/12/02	1	40.85	6	40.60	40.55	-5	11,955	-0.04%
2021/12/01	14	41.15	0	0.00	41.20	14	11,916	0.12%
2021/11/30	2	42.05	6	42.10	41.60	-4	11,766	-0.03%
2021/11/29	5	40.51	3	40.52	41.05	2	11,702	0.02%
2021/11/26	1	41.00	8	41.33	41.00	-7	11,609	-0.06%
2021/11/25	1	42.30	3	42.00	42.00	-2	11,541	-0.02%
2021/11/24	6	42.26	2	41.80	42.30	4	11,748	0.03%
2021/11/23	15	42.23	7	42.06	42.00	8	11,658	0.07%
2021/11/22	111	43.52	103	43.31	43.30	8	11,460	0.07%	大買/大賣/
2021/11/19	28	44.86	23	43.69	43.00	5	11,343	0.04%
2021/11/18	26	42.42	19	43.32	43.80	7	10,405	0.07%
2021/11/17	6	41.77	0	41.70	41.50	6	9,757	0.06%
2021/11/16	0	0.00	1	41.95	41.60	-1	9,756	-0.01%
2021/11/15	2	42.10	4	41.93	42.10	-2	9,725	-0.02%
2021/11/12	14	41.30	10.1	41.10	41.25	4	9,675	0.04%
2021/11/11	2	41.50	2	42.20	41.30	0	9,614	0.00%
2021/11/10	2	41.68	4	41.95	42.05	-2	9,626	-0.02%
2021/11/09	9	41.61	18	41.54	41.50	-9	9,789	-0.09%
2021/11/08	4	41.64	5	41.76	41.40	-1	9,746	-0.01%
2021/11/05	7	41.96	9	42.14	41.80	-2	9,736	-0.02%
2021/11/04	17	41.28	11.1	40.74	40.70	5.9	9,607	0.06%
2021/11/03	2	41.10	0	0.00	40.95	2	9,615	0.02%
2021/11/02	42	40.74	34	42.71	40.40	8	9,872	0.08%
2021/11/01	19	42.02	16	42.35	42.40	3	9,574	0.03%
2021/10/29	6	40.47	9	40.68	40.35	-3	9,222	-0.03%
2021/10/28	11	40.12	11	39.99	40.15	0	9,320	0.00%
2021/10/27	0	0.00	3	39.42	39.60	-3	9,083	-0.03%
2021/10/25	0.5	38.50	10	38.60	38.55	-9.5	9,381	-0.10%
2021/10/22	0	0.00	15	38.46	38.75	-15	9,785	-0.15%
2021/10/21	12.3	38.33	1	38.65	37.60	11.3	10,483	0.11%
2021/10/20	3	38.60	2	39.00	38.70	1	10,465	0.01%
2021/10/19	0	0.00	2	38.00	37.85	-2	10,656	-0.02%
2021/10/18	0.3	37.00	2	37.35	37.05	-1.7	10,778	-0.02%
2021/10/15	0	0.00	2	37.25	37.15	-2	11,089	-0.02%
2021/10/13	2	36.50	2	36.10	36.05	0	11,732	0.00%
2021/10/08	0	0.00	1	37.50	37.60	-1	13,040	-0.01%
2021/10/06	3	37.10	1.1	37.03	36.35	2	17,470	0.01%
2021/10/05	3	35.30	0	0.00	35.90	3	17,701	0.02%
2021/10/04	0	0.00	4	35.85	35.70	-4	18,027	-0.02%
2021/10/01	0	0.00	10	36.71	35.55	-10	18,639	-0.05%
2021/09/29	2	36.90	10	36.30	36.30	-8	19,035	-0.04%
2021/09/27	1	38.20	3	38.25	38.20	-2	19,269	-0.01%
2021/09/23	0	0.00	1	37.30	37.70	-1	19,386	-0.01%
2021/09/22	1	37.95	8	38.15	37.85	-7	19,350	-0.04%
2021/09/17	0	0.00	8	37.70	38.50	-8	19,355	-0.04%
2021/09/16	3	37.05	3	37.62	37.55	0	19,464	0.00%
2021/09/15	10	37.48	3	37.40	37.20	7	19,804	0.04%
2021/09/14	1	38.45	20	38.50	38.35	-19	20,330	-0.09%
2021/09/13	12	38.33	1	39.20	38.25	11	20,398	0.05%
2021/09/10	2	39.15	0	0.00	39.35	2	20,461	0.01%
2021/09/08	103	39.09	100	38.25	38.25	3	20,966	0.01%	大買/
2021/09/07	1	40.00	0	0.00	39.10	1	21,266	0.00%
2021/09/06	1	40.00	13	40.31	39.80	-12	21,286	-0.06%
2021/09/03	0	0.00	21	40.59	40.65	-21	21,312	-0.10%
2021/09/02	1	40.50	1	41.15	40.05	0	21,443	0.00%
2021/09/01	2	40.83	5	40.99	41.00	-3	21,357	-0.01%
2021/08/31	10	40.71	1	40.75	40.95	9	21,313	0.04%
2021/08/30	6.1	40.87	4	40.75	40.70	2.1	21,312	0.01%
2021/08/27	0	0.00	11	40.23	40.20	-11	21,016	-0.05%
2021/08/26	20.1	40.30	0	0.00	40.25	20.1	21,064	0.10%
2021/08/25	3	40.55	0	0.00	40.60	3	21,121	0.01%
2021/08/24	7	40.56	3	40.95	40.40	4	21,209	0.02%
2021/08/23	3	40.10	0	0.00	40.35	3	21,053	0.01%
2021/08/19	20	39.55	21	38.76	38.75	-1	21,090	0.00%
2021/08/18	1	39.60	0	0.00	39.60	1	21,120	0.00%
2021/08/16	0	0.00	1	39.00	38.95	-1	21,197	0.00%
2021/08/13	7	39.68	2	40.30	38.65	5	21,055	0.02%
2021/08/12	1	40.60	0	0.00	40.65	1	20,844	0.00%
2021/08/10	19	42.00	19	41.36	41.20	0	20,749	0.00%
2021/08/09	1	42.70	2	42.78	42.60	-1	20,644	0.00%
2021/08/06	9.1	43.33	14	43.59	43.65	-4.9	20,597	-0.02%
2021/08/05	7	42.62	12	42.64	42.20	-5	20,379	-0.02%
2021/08/04	19	41.85	21	42.05	42.20	-2	20,574	-0.01%
2021/08/03	21	42.05	11	42.13	42.20	10	20,494	0.05%
2021/08/02	10	42.58	8	42.70	42.70	2	20,214	0.01%
2021/07/30	13	43.73	5	43.16	42.80	8	20,256	0.04%
2021/07/29	2	44.63	6	44.43	44.50	-4	20,281	-0.02%
2021/07/28	19	43.51	7	44.64	44.75	12	20,369	0.06%
2021/07/27	22	46.25	40	46.23	46.10	-18	20,172	-0.09%
2021/07/26	9	44.78	6	44.43	44.70	3	19,599	0.02%
2021/07/23	27	45.16	13	44.62	44.30	14	19,708	0.07%
2021/07/22	1	44.30	9	44.43	44.60	-8	19,745	-0.04%
2021/07/21	8	44.29	2	44.03	43.70	6	19,601	0.03%
2021/07/20	2	44.73	85	44.64	44.50	-83	19,341	-0.43%
2021/07/19	15	46.02	3	46.45	45.80	12	19,070	0.06%
2021/07/16	65	46.46	69	46.27	46.55	-4	18,811	-0.02%
2021/07/15	114	46.71	61	46.78	46.30	53	18,528	0.29%	大買/
2021/07/14	71	46.91	74	46.84	45.75	-3	17,675	-0.02%
2021/07/13	28	46.54	43	46.68	45.95	-15	15,747	-0.10%
2021/07/12	6	43.48	53	43.10	43.10	-47	13,343	-0.35%
2021/07/09	3	42.77	0	0.00	42.80	3	13,083	0.02%
2021/07/08	7	42.22	13.1	42.71	43.00	-6.1	12,931	-0.05%
2021/07/06	0	0.00	10	42.70	42.65	-10	12,380	-0.08%
2021/07/05	3	43.40	5	43.30	43.30	-2	12,494	-0.02%
2021/07/02	12	42.72	6	42.82	42.70	6	12,707	0.05%
2021/07/01	0	0.00	1	42.60	42.10	-1	12,888	-0.01%
2021/06/30	0	0.00	4	42.09	42.00	-4	12,782	-0.03%
2021/06/29	2	42.05	51	41.95	41.80	-49	12,819	-0.38%
2021/06/28	0	0.00	4	42.03	42.15	-4	12,915	-0.03%
2021/06/25	3	42.10	3	42.50	42.00	0	12,959	0.00%
2021/06/24	75	42.27	52	42.42	42.25	23	12,962	0.18%
2021/06/23	17	42.99	68	42.62	43.40	-51	12,804	-0.40%
2021/06/22	6	40.28	20	40.30	40.20	-14	12,204	-0.11%
2021/06/21	14	39.45	2	39.40	39.40	12	12,196	0.10%
2021/06/18	6	41.30	0	0.00	40.55	6	12,106	0.05%
2021/06/17	28	41.29	16	41.16	41.00	12	11,999	0.10%
2021/06/16	3	41.00	17	41.01	41.05	-14	11,813	-0.12%
2021/06/15	1	39.60	1	39.50	39.20	0	11,597	0.00%
2021/06/11	5	38.80	0	0.00	38.80	5	11,685	0.04%
2021/06/09	20	38.35	3	38.45	38.30	17	11,816	0.14%
2021/06/08	2	38.45	0	0.00	38.40	2	12,095	0.02%
2021/06/07	8	37.98	0	0.00	38.10	8	12,237	0.07%
2021/06/04	0	0.00	3	38.73	38.80	-3	12,263	-0.02%
2021/06/03	2	38.60	0	0.00	38.90	2	12,386	0.02%
2021/06/02	4	39.00	0	0.00	38.75	4	12,440	0.03%
2021/06/01	5	39.66	7	39.66	39.45	-2	12,471	-0.02%
2021/05/28	0	0.00	10	38.35	38.30	-10	12,391	-0.08%
2021/05/27	2	37.15	0	0.00	37.50	2	12,357	0.02%
2021/05/26	10	37.15	2	37.18	37.20	8	12,288	0.07%
2021/05/25	0	0.00	10	37.00	36.70	-10	12,263	-0.08%
2021/05/24	1	35.25	0	0.00	35.40	1	12,192	0.01%
2021/05/21	11	35.86	3	35.40	35.00	8	12,207	0.07%
2021/05/20	0	0.00	1	35.30	35.45	-1	12,346	-0.01%
2021/05/18	3	35.40	3	35.60	35.60	0	12,440	0.00%
2021/05/14	1	34.50	12	35.30	34.70	-11	12,504	-0.09%
2021/05/13	1	34.10	4	33.50	34.70	-3	12,415	-0.02%
2021/05/12	9	34.31	10	33.45	33.60	-1	12,209	-0.01%
2021/05/11	2	37.40	10	37.20	36.40	-8	11,932	-0.07%
2021/05/07	12	39.35	0	0.00	39.65	12	11,902	0.10%
2021/05/06	4	38.18	1	38.40	37.60	3	11,827	0.03%
2021/05/05	9	39.67	1	39.85	38.70	8	11,586	0.07%
2021/05/04	0	0.00	10	40.87	40.00	-10	11,588	-0.09%
2021/05/03	16	42.92	27	42.27	41.80	-11	11,775	-0.09%
2021/04/29	11	43.81	1	43.45	43.35	10	11,697	0.09%
2021/04/28	1	43.85	13	43.55	43.75	-12	11,604	-0.10%
2021/04/27	1	42.75	13	42.75	42.50	-12	11,475	-0.10%
2021/04/26	0	0.00	1	42.50	42.45	-1	11,519	-0.01%
2021/04/23	12	42.32	0	0.00	42.40	12	11,637	0.10%
2021/04/22	6	42.73	12	42.80	42.00	-6	12,120	-0.05%
2021/04/21	2	42.75	0	0.00	42.75	2	12,731	0.02%
2021/04/20	5	43.25	2	43.30	43.20	3	12,849	0.02%
2021/04/19	13	42.70	1	42.65	42.75	12	12,869	0.09%
2021/04/16	0	0.00	107	42.40	42.50	-107	12,819	-0.83%	大賣/鉅額交易
2021/04/15	3	42.47	1	42.50	42.50	2	12,960	0.02%
2021/04/14	4	42.06	1	42.55	42.10	3	13,048	0.02%
2021/04/13	3	43.08	10	43.10	42.75	-7	13,219	-0.05%
2021/04/12	2	43.55	23	43.55	43.30	-21	13,260	-0.16%
2021/04/09	9	44.01	8	43.90	43.80	1	13,368	0.01%
2021/04/08	115	44.86	129	45.27	45.25	-14	13,092	-0.11%	大買/大賣/
2021/04/07	13	44.23	25	43.48	44.50	-12	12,668	-0.09%
2021/04/06	1	42.85	0	0.00	42.90	1	12,494	0.01%
2021/03/31	1	42.75	1	42.90	42.90	0	12,519	0.00%
2021/03/29	1	43.60	6	44.03	43.50	-5	12,466	-0.04%
2021/03/26	3	43.43	14	43.63	43.55	-11	12,456	-0.09%
2021/03/25	7	42.99	0	0.00	42.90	7	12,374	0.06%
2021/03/24	103	43.00	101	42.85	42.80	2	12,387	0.02%	大買/大賣/
2021/03/23	0	0.00	100	42.90	42.85	-100	12,546	-0.80%
2021/03/22	1	43.00	1	42.95	42.95	0	12,656	0.00%
2021/03/19	0	0.00	3	42.85	43.00	-3	12,852	-0.02%
2021/03/18	0	0.00	10	42.85	43.15	-10	12,934	-0.08%
2021/03/17	13	42.49	0	0.00	42.25	13	13,209	0.10%
2021/03/16	105	42.93	0	0.00	42.60	105	13,565	0.77%	大買/鉅額交易
2021/03/15	110	42.80	102	42.76	42.75	8	13,882	0.06%	大買/大賣/
2021/03/12	4	43.06	1	43.15	42.75	3	14,095	0.02%
2021/03/11	20	42.29	0	0.00	42.30	20	14,223	0.14%
2021/03/10	3	42.18	0	0.00	42.15	3	14,546	0.02%
2021/03/09	1	42.25	1	42.00	42.25	0	14,756	0.00%
2021/03/08	4	42.64	7	42.71	42.40	-3	14,970	-0.02%
2021/03/05	13	43.53	0	0.00	42.90	13	15,179	0.09%
2021/03/04	0	0.00	1	44.00	43.50	-1	15,588	-0.01%
2021/03/03	0	0.00	1	43.95	43.90	-1	16,233	-0.01%
2021/03/02	0	0.00	1	44.35	43.60	-1	16,666	-0.01%
2021/02/26	7	43.77	1	43.85	44.10	6	16,977	0.04%
2021/02/25	2	44.15	10	44.41	44.30	-8	17,426	-0.05%
2021/02/24	1	44.05	1	45.10	44.05	0	17,573	0.00%
2021/02/23	2	44.78	2	44.83	44.75	0	17,586	0.00%
2021/02/22	3	44.98	7	45.11	45.00	-4	17,692	-0.02%
2021/02/19	0	0.00	13	44.12	44.35	-13	17,644	-0.07%
2021/02/18	7	43.98	3	43.98	43.95	4	17,771	0.02%
2021/02/17	1	44.05	3	43.98	43.85	-2	17,898	-0.01%
2021/02/05	1	43.00	14	43.31	43.40	-13	17,998	-0.07%
2021/02/04	0	0.00	11	42.20	42.15	-11	18,487	-0.06%
2021/02/03	1	42.00	1	42.00	41.95	0	18,648	0.00%
2021/02/02	2	42.05	0	0.00	42.00	2	18,874	0.01%
2021/02/01	4	41.81	1	41.55	41.90	3	19,014	0.02%
2021/01/29	103	43.48	100	42.45	42.45	3	19,199	0.02%	大買/
2021/01/28	8	43.23	100	43.15	43.15	-92	19,193	-0.48%
2021/01/27	105	43.89	101	43.80	43.80	4	19,271	0.02%	大買/大賣/
2021/01/26	66	44.35	7	45.14	43.75	59	19,254	0.31%
2021/01/25	13	44.99	19	45.20	44.95	-6	19,103	-0.03%
2021/01/22	100	43.10	22	43.80	44.15	78	18,774	0.42%
2021/01/21	3	42.80	0	0.00	42.70	3	18,754	0.02%
2021/01/20	20	42.85	30	42.87	42.65	-10	18,800	-0.05%
2021/01/19	6	43.95	2	44.13	43.75	4	18,607	0.02%
2021/01/18	16	43.75	8	44.16	44.15	8	18,593	0.04%
2021/01/15	45	45.16	36	45.62	44.80	9	18,601	0.05%
2021/01/14	32	46.55	23	46.41	46.70	9	18,293	0.05%
2021/01/13	40	45.05	136	44.94	44.90	-96	17,949	-0.53%	大賣/
2021/01/12	0	0.00	50	44.00	43.85	-50	18,092	-0.28%
2021/01/11	0	0.00	2	44.85	44.90	-2	18,612	-0.01%
2021/01/08	4	44.86	6	44.91	44.75	-2	18,733	-0.01%
2021/01/07	0	0.00	1	44.55	44.40	-1	18,611	-0.01%
2021/01/06	2	44.85	20	45.00	44.50	-18	18,624	-0.10%
2021/01/05	19	44.84	5	44.77	44.95	14	18,417	0.08%
2021/01/04	7	44.51	7	44.39	44.60	0	18,456	0.00%
2020/12/31	11	43.50	1	43.50	43.50	10	18,705	0.05%
2020/12/30	2	43.35	1	43.45	43.50	1	18,822	0.01%
2020/12/29	19	43.52	1	43.30	43.15	18	19,498	0.09%
2020/12/28	1	43.75	1	43.65	43.70	0	19,815	0.00%
2020/12/25	5	43.70	0	0.00	43.75	5	19,983	0.03%
2020/12/24	4	43.85	1	44.05	43.75	3	20,069	0.01%
2020/12/23	32	43.53	1	43.10	43.20	31	20,155	0.15%
2020/12/22	1	43.70	0	0.00	43.15	1	20,428	0.00%
2020/12/21	2	43.50	0	0.00	43.90	2	20,608	0.01%
2020/12/18	8	44.39	1	44.55	44.15	7	20,573	0.03%
2020/12/17	204	44.34	215	44.42	44.50	-11	20,678	-0.05%	大買/大賣/
2020/12/16	15	44.26	34	44.30	44.40	-19	20,705	-0.09%
2020/12/15	13	43.40	1	44.35	43.35	12	20,614	0.06%
2020/12/14	11	44.25	0	0.00	44.15	11	20,435	0.05%
2020/12/11	18	44.97	170	44.27	44.35	-152	20,484	-0.74%	大賣/鉅額交易
2020/12/10	41.1	45.90	38	46.15	45.50	3.1	20,316	0.02%
2020/12/09	37	47.46	6.1	48.03	47.20	30.9	20,238	0.15%
2020/12/08	65.1	47.18	8	47.38	47.85	57.1	20,205	0.28%
2020/12/07	18	47.59	19	47.86	47.35	-1	20,647	0.00%
2020/12/04	16	47.00	9	47.12	47.20	7	20,442	0.03%
2020/12/03	2	47.70	3	47.93	47.60	-1	20,121	0.00%
2020/12/02	110	48.13	3	47.30	47.45	107	20,090	0.53%	大買/鉅額交易
2020/12/01	14	48.15	14	47.74	48.20	0	19,979	0.00%
2020/11/30	40	48.11	40	49.07	48.05	0	19,938	0.00%
2020/11/27	31	47.87	67	47.90	48.40	-36	19,702	-0.18%
2020/11/26	0	0.00	2	46.80	47.45	-2	19,443	-0.01%
2020/11/25	25	46.32	15	46.33	45.75	10	19,207	0.05%
2020/11/24	43	47.35	37	47.14	46.85	6	19,061	0.03%
2020/11/23	0	0.00	3	47.20	46.75	-3	18,805	-0.02%
2020/11/20	6	46.23	2	46.35	46.25	4	18,968	0.02%
2020/11/19	9	46.80	2	46.65	46.50	7	19,129	0.04%
2020/11/18	4	46.43	0	0.00	46.35	4	19,335	0.02%
2020/11/17	171	47.18	20	47.10	46.65	151	19,912	0.76%	大買/鉅額交易
2020/11/16	2	47.25	17	46.89	46.80	-15	20,442	-0.07%
2020/11/13	12	46.87	10	46.60	46.70	2	20,731	0.01%
2020/11/12	30	47.07	12	47.29	46.90	18	20,835	0.09%
2020/11/11	1	45.30	4	45.80	45.85	-3	20,461	-0.01%
2020/11/10	2	44.83	24	44.61	44.90	-22	20,732	-0.11%
2020/11/09	1	45.30	4	45.38	45.25	-3	21,800	-0.01%
2020/11/06	11	45.66	8	45.88	45.30	3	22,576	0.01%
2020/11/05	31	44.68	35	43.80	44.70	-4	23,229	-0.02%
2020/11/04	34	43.79	54	43.73	43.80	-20	24,048	-0.08%
2020/11/03	6	44.00	102	43.75	43.75	-96	24,687	-0.39%	大賣/
2020/11/02	15	43.31	15	43.42	43.25	0	25,601	0.00%
2020/10/30	20	44.43	18	43.82	43.55	2	27,081	0.01%
2020/10/29	6	43.96	4	43.63	44.55	2	27,382	0.01%
2020/10/28	34	44.59	28	44.55	44.55	6	27,423	0.02%
2020/10/27	54	45.62	52	45.58	45.60	2	27,518	0.01%
2020/10/26	7	46.36	17	46.06	45.70	-10	27,982	-0.04%
2020/10/23	42	46.88	18	46.59	46.45	24	28,080	0.09%
2020/10/22	0	0.00	10	46.71	47.00	-10	28,204	-0.04%
2020/10/21	119	46.69	2	47.15	46.35	117	28,313	0.41%	大買/鉅額交易
2020/10/20	18	46.52	7	46.31	46.25	11	28,481	0.04%
2020/10/19	77	45.40	117	46.26	46.80	-40	28,705	-0.14%	大賣/
2020/10/16	132	45.12	101	43.61	43.60	31	28,456	0.11%	大買/大賣/
2020/10/15	100	45.42	100	45.10	45.10	0	29,164	0.00%
2020/10/14	3	45.55	4	45.79	45.05	-1	29,634	0.00%
2020/10/13	143	45.50	142	45.55	45.70	1	29,856	0.00%	大買/大賣/
2020/10/12	7	45.66	13	45.45	45.30	-6	30,054	-0.02%
2020/10/08	23	45.91	8	45.96	46.30	15	30,053	0.05%
2020/10/07	5	44.50	15	44.67	44.90	-10	29,831	-0.03%
2020/10/06	48	44.85	45	43.21	45.00	3	29,996	0.01%
2020/10/05	10	42.75	7	42.56	42.90	3	29,823	0.01%
2020/09/30	5	40.95	117	40.81	40.75	-112	29,671	-0.38%	大賣/鉅額交易
2020/09/29	2	41.75	1	42.30	41.55	1	29,783	0.00%
2020/09/28	5	41.56	0	0.00	41.85	5	30,098	0.02%
2020/09/25	7	41.62	6	42.14	41.15	1	30,399	0.00%
2020/09/24	13	43.50	0	0.00	43.05	13	30,492	0.04%
2020/09/23	106	46.05	51	45.00	45.00	55	30,640	0.18%	大買/
2020/09/22	27	45.71	25	46.20	45.70	2	30,888	0.01%
2020/09/21	21	47.22	76	47.03	47.25	-55	31,357	-0.18%
2020/09/18	1	47.10	2	47.10	46.95	-1	31,337	0.00%
2020/09/17	1	47.10	106	47.02	47.00	-105	31,523	-0.33%	大賣/鉅額交易
2020/09/16	106	47.11	12	47.39	47.05	94	31,661	0.30%	大買/
2020/09/15	13	47.45	2	47.55	47.50	11	31,599	0.03%
2020/09/14	11	47.01	14	47.14	46.60	-3	31,791	-0.01%
2020/09/11	14	47.15	13	47.10	47.30	1	32,083	0.00%
2020/09/10	13	47.13	30	47.11	46.25	-17	32,395	-0.05%
2020/09/09	16	45.15	2	44.80	45.15	14	31,771	0.04%
2020/09/08	101	44.70	100	44.05	44.05	1	31,868	0.00%	大買/
2020/09/07	0	0.00	103	44.42	44.40	-103	32,136	-0.32%	大賣/鉅額交易
2020/09/04	8	44.74	7	44.14	44.80	1	32,370	0.00%
2020/09/03	102	45.04	0	0.00	44.40	102	32,591	0.31%	大買/鉅額交易
2020/09/02	12	44.71	11	44.98	45.00	1	32,629	0.00%
2020/09/01	110	44.24	108	45.36	45.40	2	32,858	0.01%	大買/大賣/
2020/08/31	131	44.54	31	44.48	43.65	100	32,742	0.31%	大買/
2020/08/28	3	43.67	3	43.78	44.30	0	33,059	0.00%
2020/08/27	16	44.32	208	44.01	43.80	-192	33,321	-0.58%	大賣/鉅額交易
2020/08/26	44	44.32	36	44.65	44.35	8	33,705	0.02%
2020/08/25	65	45.13	40	45.34	45.05	25	33,837	0.07%
2020/08/24	56	45.22	48	44.93	45.45	8	33,911	0.02%
2020/08/21	33	45.19	124	45.18	45.15	-91	34,534	-0.26%	大賣/
2020/08/20	28	44.76	21	44.57	44.05	7	34,238	0.02%
2020/08/19	103	49.36	18	48.14	47.70	85	33,907	0.25%	大買/
2020/08/18	116	50.12	105	49.17	49.15	11	33,793	0.03%	大買/大賣/
2020/08/17	128	50.52	107	50.21	50.20	21	33,918	0.06%	大買/大賣/
2020/08/14	114	49.34	127	50.37	50.50	-13	34,313	-0.04%	大買/大賣/
2020/08/13	95	51.36	218	51.86	49.25	-123	34,217	-0.36%	大賣/鉅額交易
2020/08/12	63	53.01	28	53.39	53.10	35	33,525	0.10%
2020/08/11	139	52.26	51	52.34	52.50	88	33,359	0.26%	大買/
2020/08/10	127	52.91	18	53.07	51.00	109	33,122	0.33%	大買/鉅額交易
2020/08/07	155	53.58	132	53.08	52.80	23	32,895	0.07%	大買/大賣/
2020/08/06	157	53.33	108	53.16	53.40	49	32,555	0.15%	大買/大賣/
2020/08/05	40	52.60	120	52.92	52.50	-80	32,338	-0.25%	大賣/
2020/08/04	0	0.00	7	49.45	49.55	-7	31,486	-0.02%
2020/08/03	0	0.00	2	48.30	48.50	-2	31,569	-0.01%
2020/07/31	10	48.41	7	48.56	48.50	3	32,031	0.01%
2020/07/30	23	48.51	21	48.97	49.25	2	32,010	0.01%
2020/07/29	23	47.25	22	47.05	47.25	1	31,895	0.00%
2020/07/28	10	47.75	13	47.26	46.90	-3	32,192	-0.01%
2020/07/27	21	47.67	8	48.39	47.55	13	32,879	0.04%
2020/07/24	26	49.26	5	49.55	48.40	21	33,427	0.06%
2020/07/23	113	50.38	139	50.43	50.30	-26	33,217	-0.08%	大買/大賣/
2020/07/22	1	49.45	12	49.82	49.45	-11	33,065	-0.03%
2020/07/21	135	48.93	17	49.01	49.00	118	33,126	0.36%	大買/鉅額交易
2020/07/20	2	47.53	115	48.21	48.40	-113	32,756	-0.34%	大賣/鉅額交易
2020/07/17	47	45.86	24	45.98	45.85	23	32,592	0.07%
2020/07/16	15	45.41	5	46.02	45.45	10	33,170	0.03%
2020/07/15	3	45.20	106	44.55	44.55	-103	33,437	-0.31%	大賣/鉅額交易
2020/07/14	1	45.50	4	46.45	45.50	-3	33,917	-0.01%
2020/07/13	120	45.33	10	44.98	45.40	110	33,967	0.32%	大買/鉅額交易
2020/07/10	39	46.17	11	46.87	45.15	28	34,161	0.08%
2020/07/09	8	48.99	17	48.98	49.00	-9	34,187	-0.03%
2020/07/08	19	49.87	3	49.67	49.80	16	34,151	0.05%
2020/07/07	6	49.69	41	48.94	49.35	-35	34,128	-0.10%
2020/07/06	21	49.92	2	50.10	50.00	19	34,344	0.06%
2020/07/03	14	48.34	9	48.51	48.50	5	34,444	0.01%
2020/07/02	37	47.65	9	47.92	48.00	28	34,802	0.08%
2020/07/01	7	47.73	3	47.85	47.20	4	34,772	0.01%
2020/06/30	36	47.81	18	47.97	47.70	18	34,841	0.05%
2020/06/29	3	46.52	22	47.15	46.70	-19	34,695	-0.05%
2020/06/24	10	46.10	0	0.00	47.10	10	34,962	0.03%
2020/06/23	3	46.78	15	46.06	46.00	-12	35,446	-0.03%
2020/06/22	53	46.60	51	47.06	46.60	2	36,010	0.01%
2020/06/19	25	47.56	16	47.56	47.45	9	36,293	0.02%
2020/06/18	15	47.34	48	47.29	47.85	-33	36,159	-0.09%
2020/06/17	9	45.86	37	46.10	46.05	-28	35,660	-0.08%
2020/06/16	125	44.62	112	44.78	44.80	13	35,667	0.04%	大買/大賣/
2020/06/15	120	44.92	101	43.71	43.70	19	35,849	0.05%	大買/大賣/
2020/06/12	8	44.53	165	44.58	45.00	-157	36,083	-0.44%	大賣/鉅額交易
2020/06/11	39	44.64	30	45.82	44.50	9	36,124	0.02%
2020/06/10	34	46.03	40	45.87	46.00	-6	36,030	-0.02%
2020/06/09	0	0.00	6	45.54	45.60	-6	36,039	-0.02%
2020/06/08	12	45.11	36	45.23	45.25	-24	36,199	-0.07%
2020/06/05	213	44.97	105	44.25	44.25	108	36,074	0.30%	大買/大賣/鉅額交易
2020/06/04	23	44.80	120	44.91	44.60	-97	36,091	-0.27%	大賣/
2020/06/03	2	43.85	51	44.04	44.05	-49	35,916	-0.14%
2020/06/02	55	43.21	60	43.50	43.20	-5	35,702	-0.01%
2020/06/01	40	43.00	1	42.90	43.20	39	35,377	0.11%
2020/05/29	132	42.17	175	42.07	42.00	-43	35,022	-0.12%	大買/大賣/
2020/05/28	106	42.25	112	41.91	42.10	-6	34,916	-0.02%	大買/大賣/
2020/05/27	1	40.60	14	41.07	40.95	-13	34,122	-0.04%
2020/05/26	116	40.46	129	40.76	40.15	-13	34,051	-0.04%	大買/大賣/
2020/05/25	6	38.76	1	39.75	40.15	5	33,907	0.01%
2020/05/22	38	39.93	8	40.36	39.60	30	33,612	0.09%
2020/05/21	56	40.80	47	39.74	41.30	9	33,201	0.03%
2020/05/20	55	39.15	54	38.97	39.15	1	32,618	0.00%
2020/05/19	96	39.42	40	39.40	39.30	56	32,530	0.17%
2020/05/18	62	38.94	52	39.67	38.85	10	31,990	0.03%
2020/05/15	108	42.45	47	41.94	42.00	61	31,299	0.19%	大買/
2020/05/14	44	42.64	30	43.10	41.95	14	30,723	0.05%
2020/05/13	23	43.92	5	44.04	44.10	18	30,202	0.06%
2020/05/12	114	43.41	103	43.69	44.25	11	30,079	0.04%	大買/大賣/
2020/05/11	6	43.58	14	43.40	43.00	-8	29,914	-0.03%
2020/05/08	4	42.01	101	41.55	41.55	-97	29,380	-0.33%	大賣/
2020/05/07	1	40.45	16	40.85	41.00	-15	29,258	-0.05%
2020/05/06	12	39.55	7	39.46	39.25	5	28,739	0.02%
2020/05/05	127	40.02	43	39.40	39.10	84	28,655	0.29%	大買/
2020/05/04	111	39.50	57	39.58	39.50	54	28,432	0.19%	大買/
2020/04/30	22	39.45	304	39.24	39.95	-282	28,255	-1.00%	大賣/鉅額交易
2020/04/29	90	37.40	50	37.38	37.55	40	27,612	0.14%
2020/04/28	33	36.56	3	36.70	36.45	30	27,050	0.11%
2020/04/27	20	36.30	32	36.25	36.65	-12	26,985	-0.04%
2020/04/24	23	35.67	171	35.95	35.45	-148	26,688	-0.55%	大賣/鉅額交易
2020/04/23	13	35.55	34	35.56	35.35	-21	26,299	-0.08%
2020/04/22	1	35.50	1	35.10	35.70	0	25,993	0.00%
2020/04/21	85	36.44	35	35.85	35.70	50	25,836	0.19%
2020/04/20	42	36.36	15	36.57	36.75	27	25,133	0.11%
2020/04/17	21	35.83	42	36.20	35.40	-21	24,815	-0.08%
2020/04/16	102	34.50	105.5	34.67	34.70	-3.5	24,354	-0.01%	大買/大賣/
2020/04/15	113	35.21	2	35.60	34.50	111	24,732	0.45%	大買/鉅額交易
2020/04/14	141	34.47	113	35.24	34.90	28	24,488	0.11%	大買/大賣/
2020/04/13	36	33.69	3	34.13	33.60	33	24,494	0.13%
2020/04/10	40	34.00	32	34.01	34.20	8	24,821	0.03%
2020/04/09	74	34.44	22	34.37	34.00	52	25,514	0.20%
2020/04/08	49	35.32	24	35.58	35.20	25	25,418	0.10%
2020/04/07	57	34.71	20	34.66	34.70	37	24,919	0.15%
2020/04/06	6	32.38	11	32.15	32.65	-5	24,255	-0.02%
2020/04/01	15	31.62	6	31.41	31.75	9	23,929	0.04%
2020/03/31	45	31.20	41	31.15	31.25	4	23,832	0.02%
2020/03/30	42	30.79	30	31.00	31.10	12	23,473	0.05%
2020/03/27	30	31.27	39	31.72	30.80	-9	23,145	-0.04%
2020/03/26	48	30.98	150	29.86	31.30	-102	22,533	-0.45%	大賣/鉅額交易
2020/03/25	228.5	29.29	222	29.31	29.40	6.5	21,867	0.03%	大買/大賣/
2020/03/24	51	26.35	12	26.20	26.75	39	21,608	0.18%
2020/03/20	9	25.64	6	25.33	25.85	3	21,736	0.01%
2020/03/19	8	24.00	5	23.52	23.50	3	21,555	0.01%
2020/03/18	22	28.02	51	26.10	26.10	-29	21,752	-0.13%
2020/03/17	52	28.60	8	28.02	27.70	44	21,544	0.20%
2020/03/16	1	30.75	2	29.70	29.70	-1	21,262	0.00%
2020/03/13	52	31.32	1	31.90	32.05	51	21,042	0.24%
2020/03/12	142	37.71	16	35.45	34.75	126	20,873	0.60%	大買/鉅額交易
2020/03/11	14	38.83	101	38.52	38.50	-87	20,670	-0.42%	大賣/
2020/03/10	102	38.89	5	38.30	38.75	97	20,469	0.47%	大買/
2020/03/09	1	38.90	0	0.00	38.90	1	20,550	0.00%
2020/03/06	50	40.60	0	0.00	41.15	50	20,496	0.24%
2020/03/05	60	40.52	1	40.40	40.60	59	20,648	0.29%
2020/03/04	15	39.40	115	39.30	39.40	-100	20,493	-0.49%	大賣/
2020/03/03	5	40.56	3	40.70	39.70	2	20,513	0.01%
2020/03/02	100	39.15	4	39.35	39.00	96	20,483	0.47%
2020/02/27	104	41.40	102	39.02	39.00	2	20,539	0.01%	大買/大賣/
2020/02/26	6	43.21	5	41.35	41.35	1	20,352	0.00%
2020/02/25	3	43.45	1	42.75	43.45	2	20,386	0.01%
2020/02/24	1	43.50	0	0.00	43.65	1	20,577	0.00%
2020/02/21	31	43.75	130	43.82	43.75	-99	20,871	-0.47%	大賣/
2020/02/20	0	0.00	10	43.88	44.05	-10	21,172	-0.05%
2020/02/19	5	42.90	2	43.55	42.85	3	21,259	0.01%
2020/02/18	24	43.12	30	43.07	43.10	-6	21,748	-0.03%
2020/02/17	102	43.09	101	43.24	43.25	1	22,448	0.00%	大買/大賣/
2020/02/14	103	43.48	3	43.57	43.10	100	23,240	0.43%	大買/
2020/02/13	119	44.14	139	43.39	43.20	-20	24,558	-0.08%	大買/大賣/
2020/02/12	36	44.09	39	43.36	44.60	-3	25,914	-0.01%
2020/02/11	0	0.00	7	41.78	41.85	-7	25,711	-0.03%
2020/02/10	7	39.56	3	39.40	39.75	4	25,801	0.02%
2020/02/07	8	41.20	5	41.30	41.05	3	25,899	0.01%
2020/02/06	6	42.03	9	41.88	42.25	-3	26,299	-0.01%
2020/02/05	5	41.00	1	41.05	41.20	4	26,896	0.01%
2020/02/04	46	41.04	53	41.97	41.30	-7	27,189	-0.03%
2020/02/03	38	39.66	54	38.44	40.00	-16	27,672	-0.06%
2020/01/31	23	40.95	20	40.98	40.90	3	28,052	0.01%
2020/01/30	20	41.90	3	43.45	41.85	17	28,072	0.06%
2020/01/20	5	46.05	6	46.28	46.45	-1	28,233	0.00%
2020/01/17	15	45.45	53	45.91	45.45	-38	28,649	-0.13%
2020/01/16	20	45.56	16	46.34	45.55	4	28,846	0.01%
2020/01/15	14	46.30	16	46.81	46.30	-2	28,983	-0.01%
2020/01/14	16	46.74	49	46.56	46.80	-33	29,176	-0.11%
2020/01/13	36	46.67	7	46.59	46.35	29	29,078	0.10%
2020/01/10	15	45.56	42	45.38	45.65	-27	29,337	-0.09%
2020/01/09	6	45.13	6	45.23	45.20	0	29,326	0.00%
2020/01/08	18	43.15	17	43.41	43.40	1	29,063	0.00%
2020/01/07	21	42.88	25	42.98	43.20	-4	29,218	-0.01%
2020/01/06	22	41.87	39	41.95	41.65	-17	29,767	-0.06%
2020/01/03	77	44.42	149	44.13	43.85	-72	29,727	-0.24%	大賣/
2020/01/02	10	47.17	8	47.11	47.00	2	29,685	0.01%
2019/12/31	0	0.00	146	45.07	45.10	-146	29,739	-0.49%	大賣/鉅額交易
2019/12/30	2	44.95	8	45.05	44.90	-6	30,178	-0.02%
2019/12/27	1	45.30	2	45.38	45.40	-1	30,544	0.00%
2019/12/26	4	45.13	0	0.00	45.15	4	31,259	0.01%
2019/12/25	2	46.48	1	46.80	46.40	1	31,405	0.00%
2019/12/24	5	46.20	6	46.30	46.25	-1	31,752	0.00%
2019/12/23	22	46.65	100	46.00	45.90	-78	31,981	-0.24%
2019/12/20	0	0.00	3	46.73	46.80	-3	32,123	-0.01%
2019/12/18	43	46.10	1	46.05	46.00	42	33,134	0.13%
2019/12/17	5	47.78	5	48.21	47.90	0	33,154	0.00%
2019/12/16	3	46.15	16	46.99	47.90	-13	33,259	-0.04%
2019/12/13	16	46.98	12	46.54	45.80	4	33,304	0.01%
2019/12/12	3	48.77	8	48.40	48.75	-5	33,254	-0.02%
2019/12/11	4	47.76	1	47.90	47.70	3	33,557	0.01%
2019/12/10	32	47.60	4	47.94	48.30	28	33,920	0.08%
2019/12/09	5	48.34	5	48.42	47.75	0	34,326	0.00%
2019/12/06	137	47.90	132	47.62	47.45	5	34,645	0.01%	大買/大賣/
2019/12/05	21	47.94	23	47.89	47.95	-2	35,780	-0.01%
2019/12/04	73	46.94	26	47.37	46.90	47	37,666	0.12%
2019/12/03	49	48.61	30	49.23	48.45	19	39,329	0.05%
2019/12/02	14	49.69	15	48.22	49.90	-1	39,620	0.00%
2019/11/29	3	49.22	12	48.78	48.95	-9	39,645	-0.02%
2019/11/28	25	49.41	21	49.71	49.40	4	39,863	0.01%
2019/11/27	0	0.00	1	50.90	50.00	-1	41,176	0.00%
2019/11/26	0	0.00	3	50.70	50.50	-3	41,983	-0.01%
2019/11/25	3	49.87	10	50.05	49.60	-7	42,057	-0.02%
2019/11/22	8	49.49	23	49.32	49.50	-15	42,338	-0.04%
2019/11/21	4	49.83	3	49.80	49.50	1	42,736	0.00%
2019/11/20	28	50.36	26	49.98	50.60	2	43,309	0.00%
2019/11/19	10	50.68	3	51.50	50.60	7	45,154	0.02%
2019/11/18	107	51.02	5	51.76	51.20	102	45,711	0.22%	大買/鉅額交易
2019/11/15	30	51.42	21	52.07	51.00	9	45,973	0.02%
2019/11/14	15	50.88	25	51.45	52.20	-10	46,146	-0.02%
2019/11/13	52	50.33	36	49.94	50.90	16	46,986	0.03%
2019/11/12	31	48.67	49	49.17	50.10	-18	47,221	-0.04%
2019/11/11	42	46.95	55	47.05	47.05	-13	46,232	-0.03%
2019/11/08	105	43.53	107	44.48	44.70	-2	44,678	0.00%	大買/大賣/
2019/11/07	40	43.27	46	43.23	43.30	-6	44,375	-0.01%
2019/11/06	51	44.24	33	44.44	43.90	18	44,263	0.04%
2019/11/05	13	45.03	7	45.09	45.45	6	43,928	0.01%
2019/11/04	11	44.53	15	44.60	45.00	-4	43,667	-0.01%
2019/11/01	29	42.87	8	43.11	43.00	21	43,027	0.05%
2019/10/31	25	42.19	49	42.58	42.75	-24	42,830	-0.06%
2019/10/30	4	40.70	13	41.87	41.80	-9	42,219	-0.02%
2019/10/29	68	40.90	69	41.40	40.75	-1	41,778	0.00%
2019/10/28	20	40.94	172	41.57	41.80	-152	41,663	-0.36%	大賣/鉅額交易
2019/10/25	45	40.71	468	40.04	40.75	-423	41,324	-1.02%	大賣/鉅額交易
2019/10/24	108	41.29	104	41.21	41.50	4	41,037	0.01%	大買/大賣/
2019/10/23	148	41.08	157	41.32	41.85	-9	41,300	-0.02%	大買/大賣/
2019/10/22	126	41.50	105	40.98	40.95	21	42,375	0.05%	大買/大賣/
2019/10/21	104	41.39	102	41.30	41.30	2	43,052	0.00%	大買/大賣/
2019/10/18	121	40.94	170	41.58	41.30	-49	43,326	-0.11%	大買/大賣/
2019/10/17	142	41.31	141	40.85	40.85	1	43,947	0.00%	大買/大賣/
2019/10/16	103	41.00	128	41.26	41.30	-25	44,070	-0.06%	大買/大賣/
2019/10/15	74	40.94	52	41.42	40.75	22	43,931	0.05%
2019/10/14	16	41.71	242	41.54	41.20	-226	44,038	-0.51%	大賣/鉅額交易
2019/10/09	177	38.97	74	38.67	38.60	103	43,419	0.24%	大買/鉅額交易
2019/10/08	13	38.88	92	38.79	38.95	-79	43,382	-0.18%
2019/10/07	20	38.15	42	38.51	38.15	-22	42,489	-0.05%
2019/10/04	19	37.87	13	37.65	37.90	6	41,966	0.01%
2019/10/03	42	37.33	18	37.32	37.70	24	41,536	0.06%
2019/10/02	37	36.84	19	36.87	37.80	18	41,033	0.04%
2019/10/01	102	35.02	101	35.90	35.90	1	40,230	0.00%	大買/大賣/
2019/09/27	18	34.48	17	35.44	34.75	1	39,831	0.00%
2019/09/26	6	36.17	51	35.42	35.60	-45	39,393	-0.11%
2019/09/25	8	36.12	3	36.08	36.10	5	39,158	0.01%
2019/09/24	32	35.92	30	37.03	35.80	2	39,255	0.01%
2019/09/23	16	37.62	24	37.75	37.50	-8	38,966	-0.02%
2019/09/20	54	37.29	6	37.13	36.85	48	38,463	0.12%
2019/09/19	33	36.86	24	36.70	36.95	9	37,999	0.02%
2019/09/18	52	36.50	17	36.97	36.50	35	37,726	0.09%
2019/09/17	0	0.00	3	36.73	36.70	-3	37,174	-0.01%
2019/09/16	56	36.27	66	36.19	36.25	-10	37,095	-0.03%
2019/09/12	17	35.86	7	35.98	35.85	10	36,562	0.03%
2019/09/11	60	35.53	61	35.44	35.55	-1	36,167	0.00%
2019/09/10	19	35.66	2	35.60	35.70	17	35,595	0.05%
2019/09/09	27	36.35	70	36.05	35.55	-43	35,065	-0.12%
2019/09/06	57	37.49	68	37.30	37.00	-11	34,262	-0.03%
2019/09/05	51	36.26	258	35.78	36.60	-207	32,356	-0.64%	大賣/鉅額交易
2019/09/04	24	32.73	9	32.81	33.30	15	30,454	0.05%
2019/09/03	3	32.95	6	32.58	32.10	-3	30,089	-0.01%
2019/09/02	25	32.30	56	32.41	32.50	-31	29,806	-0.10%
2019/08/30	133	32.56	128	32.56	32.10	5	29,435	0.02%	大買/大賣/
2019/08/29	10	31.75	30	31.96	32.15	-20	28,021	-0.07%
2019/08/28	54	30.77	42	31.10	30.65	12	27,048	0.04%
2019/08/27	184	31.06	48.5	31.52	30.80	135.5	26,720	0.51%	大買/鉅額交易
2019/08/26	211	31.11	27.5	31.31	30.95	183.5	26,329	0.70%	大買/鉅額交易
2019/08/23	76	32.33	77	32.39	32.40	-1	25,684	0.00%
2019/08/22	100	32.67	119	31.69	32.80	-19	24,986	-0.08%	大賣/
2019/08/21	64	30.33	100	30.06	30.60	-36	22,932	-0.16%
2019/08/20	171	29.13	318	29.61	29.10	-147	22,112	-0.66%	大買/大賣/鉅額交易
2019/08/19	78	29.64	83.5	29.79	29.60	-5.5	21,683	-0.03%
2019/08/16	58	29.57	264	29.79	29.50	-206	21,065	-0.98%	大賣/鉅額交易
2019/08/15	35	28.32	85.5	28.58	28.60	-50.5	19,576	-0.26%
2019/08/14	30	27.50	63	27.60	27.50	-33	18,507	-0.18%
2019/08/13	0	0.00	4	26.35	26.65	-4	18,053	-0.02%
2019/08/12	7	26.70	30	26.75	26.75	-23	18,163	-0.13%
2019/08/08	1	26.75	0	0.00	26.85	1	18,476	0.01%
2019/08/07	5	26.45	1	26.45	26.25	4	18,360	0.02%
2019/08/06	6	26.15	1	26.25	26.25	5	18,355	0.03%
2019/08/05	1	25.50	25	25.62	25.50	-24	18,274	-0.13%
2019/08/01	1	26.50	1	26.60	26.40	0	18,095	0.00%
2019/07/31	16	26.77	0	0.00	27.00	16	17,994	0.09%
2019/07/30	8	26.19	4	26.20	26.20	4	17,759	0.02%
2019/07/29	4	26.64	0	0.00	26.50	4	17,817	0.02%
2019/07/26	26	26.71	31	26.68	26.75	-5	17,716	-0.03%
2019/07/25	57	27.00	31	26.85	27.05	26	17,541	0.15%
2019/07/24	65	26.66	23	26.36	26.35	42	17,125	0.25%
2019/07/23	312	28.36	48	28.69	28.20	264	16,007	1.65%	大買/鉅額交易
2019/07/22	117	28.99	2	28.70	29.00	115	14,988	0.77%	大買/鉅額交易
2019/07/19	25	29.51	263	29.71	29.25	-238	14,758	-1.61%	大賣/鉅額交易
2019/07/18	107	29.00	51.5	28.84	29.05	55.5	14,620	0.38%	大買/
2019/07/17	1	28.80	16	28.50	28.70	-15	14,531	-0.10%
2019/07/16	154	28.50	3	28.45	28.60	151	14,662	1.03%	大買/鉅額交易
2019/07/15	7	27.79	40	27.90	28.20	-33	14,314	-0.23%
2019/07/12	4	26.91	6	26.71	27.10	-2	14,129	-0.01%
2019/07/11	0	0.00	0.5	26.10	25.95	-0.5	14,174	0.00%
2019/07/10	5	26.40	1.5	26.58	26.30	3.5	14,850	0.02%
2019/07/09	11	26.25	2.5	26.18	26.20	8.5	15,220	0.06%
2019/07/08	0	0.00	5	26.70	26.40	-5	16,078	-0.03%
2019/07/05	0	0.00	101	26.70	26.70	-101	16,403	-0.62%	大賣/鉅額交易
2019/07/04	2	26.85	0	0.00	26.90	2	16,726	0.01%
2019/07/03	1	26.90	0	0.00	26.65	1	16,980	0.01%
2019/07/02	7	26.73	7	26.68	26.65	0	17,478	0.00%
2019/07/01	230	26.61	22	26.62	26.60	208	18,100	1.15%	大買/鉅額交易
2019/06/28	15	26.31	113	26.06	26.05	-98	18,963	-0.52%	大賣/
2019/06/27	2	26.00	1	26.00	26.00	1	20,197	0.00%
2019/06/26	1	25.40	1	25.35	25.35	0	20,600	0.00%
2019/06/24	0	0.00	1	25.80	25.80	-1	20,854	0.00%
2019/06/21	33	25.89	32	26.34	25.95	1	20,896	0.00%
2019/06/20	150	25.35	2	25.40	25.35	148	20,493	0.72%	大買/鉅額交易
2019/06/19	10	25.30	10	25.30	25.25	0	20,503	0.00%
2019/06/18	20	24.85	22	25.00	24.85	-2	20,559	-0.01%
2019/06/14	89	25.23	121	25.36	25.00	-32	20,766	-0.15%	大賣/
2019/06/13	0	0.00	5	25.36	25.35	-5	20,360	-0.02%
2019/06/12	4	25.16	2	25.10	25.20	2	20,296	0.01%
2019/06/11	152	24.87	2	24.85	24.90	150	20,305	0.74%	大買/鉅額交易
2019/06/10	1	24.25	5	24.29	24.35	-4	20,085	-0.02%
2019/06/06	14	23.40	11	23.41	23.40	3	20,058	0.01%
2019/06/05	91	23.62	0	0.00	23.45	91	20,117	0.45%
2019/06/04	0	0.00	5	23.40	23.50	-5	20,139	-0.02%
2019/05/31	10	23.15	2	23.25	23.15	8	20,259	0.04%
2019/05/30	0	0.00	28	22.61	22.80	-28	20,363	-0.14%
2019/05/29	8	22.13	0	0.00	22.05	8	20,338	0.04%
2019/05/28	10	22.85	0	0.00	22.60	10	20,280	0.05%
2019/05/27	2	22.65	1	22.80	23.15	1	20,272	0.00%
2019/05/24	5	23.23	0	0.00	23.00	5	20,291	0.02%
2019/05/23	3	23.32	0	0.00	23.70	3	20,268	0.01%
2019/05/22	70	23.77	75	23.58	23.55	-5	20,365	-0.02%
2019/05/21	5	23.22	10	23.00	23.20	-5	20,493	-0.02%
2019/05/20	10	23.40	3	23.50	23.50	7	21,209	0.03%
2019/05/17	2	23.60	8	24.01	23.75	-6	21,337	-0.03%
2019/05/16	98	24.56	102	23.79	23.65	-4	21,310	-0.02%	大賣/
2019/05/15	0	0.00	10	23.72	23.95	-10	21,224	-0.05%
2019/05/14	3	22.75	0	0.00	23.50	3	21,291	0.01%
2019/05/13	50	23.10	59	23.44	23.10	-9	21,387	-0.04%
2019/05/10	6	23.78	5	24.15	24.00	1	21,375	0.00%
2019/05/09	6	24.88	0	0.00	24.35	6	21,316	0.03%
2019/05/07	4	24.85	15	24.85	24.80	-11	21,241	-0.05%
2019/05/06	3	25.00	21	24.83	24.50	-18	21,236	-0.08%
2019/05/02	1	25.70	0	0.00	25.70	1	20,975	0.00%
2019/04/30	51	25.55	50	25.41	25.55	1	20,948	0.00%
2019/04/29	21	25.89	23	25.31	25.90	-2	20,870	-0.01%
2019/04/26	11	25.84	1	25.65	25.70	10	20,598	0.05%
2019/04/25	11	26.09	42	26.08	26.10	-31	20,614	-0.15%
2019/04/24	199	26.09	300	26.00	25.85	-101	20,653	-0.49%	大買/大賣/鉅額交易
2019/04/23	65	27.57	57	27.87	27.55	8	19,663	0.04%
2019/04/22	47	28.10	52	28.07	28.10	-5	19,327	-0.03%
2019/04/19	62	27.38	50	27.57	27.35	12	18,894	0.06%
2019/04/18	104	27.13	82	27.63	27.00	22	18,667	0.12%	大買/
2019/04/17	76	27.57	76	27.98	27.50	0	18,384	0.00%
2019/04/16	85	28.13	102	28.39	28.05	-17	17,818	-0.10%	大賣/
2019/04/15	60	27.33	50	27.34	27.35	10	17,098	0.06%
2019/04/12	21	27.73	106	27.88	27.55	-85	16,723	-0.51%	大賣/
2019/04/11	114	26.92	1	26.80	26.80	113	15,825	0.71%	大買/鉅額交易
2019/04/10	101	26.80	7	26.94	26.90	94	15,437	0.61%	大買/
2019/04/09	29	26.66	0	0.00	26.45	29	15,118	0.19%
2019/04/08	9	27.21	7	27.41	27.05	2	14,820	0.01%
2019/04/03	73	26.61	95	26.57	26.60	-22	14,225	-0.15%
2019/04/02	166	26.21	123	26.15	26.40	43	13,501	0.32%	大買/大賣/
2019/04/01	90	25.52	187	25.53	25.30	-97	12,231	-0.79%	大賣/
2019/03/29	42	23.68	62.1	23.08	23.70	-20.1	10,574	-0.19%
2019/03/28	30	22.70	34	22.42	22.70	-4	10,037	-0.04%
2019/03/27	10	22.35	30	22.44	22.70	-20	10,028	-0.20%
2019/03/26	6	21.79	0	0.00	21.70	6	10,195	0.06%
2019/03/25	0	0.00	10	21.90	22.00	-10	10,179	-0.10%
2019/03/22	11	22.53	20	22.80	22.35	-9	10,200	-0.09%
2019/03/21	3	22.63	1	22.70	22.60	2	10,207	0.02%
2019/03/20	2	22.35	0	0.00	22.35	2	10,283	0.02%
2019/03/19	13	22.55	2	22.60	22.35	11	10,382	0.11%
2019/03/18	1	22.20	1	21.95	22.15	0	10,457	0.00%
2019/03/15	1	21.75	0	0.00	21.80	1	10,411	0.01%
2019/03/14	12	21.67	0	0.00	21.50	12	10,552	0.11%
2019/03/12	0	0.00	6	22.44	22.40	-6	10,932	-0.05%
2019/03/11	130	22.13	0	0.00	22.10	130	11,167	1.16%	大買/鉅額交易
2019/03/08	12	21.90	22	21.52	21.65	-10	11,761	-0.09%
2019/03/07	107	22.50	0	0.00	22.20	107	11,895	0.90%	大買/鉅額交易
2019/03/06	226.1	22.93	0	0.00	22.90	226.1	12,051	1.88%	大買/鉅額交易
2019/03/05	0	0.00	11	23.06	22.80	-11	12,248	-0.09%
2019/02/27	7	22.74	0	0.00	22.70	7	12,217	0.06%
2019/02/26	1	22.90	0	0.00	23.05	1	12,267	0.01%
2019/02/25	1	22.95	1	23.00	23.00	0	12,418	0.00%
2019/02/22	40	23.00	42	23.03	23.00	-2	12,358	-0.02%
2019/02/21	7	22.66	9	22.78	23.20	-2	12,366	-0.02%
2019/02/20	161	23.01	160	22.90	22.95	1	12,650	0.01%	大買/大賣/
2019/02/19	111	22.97	138	22.44	23.05	-27	12,561	-0.21%	大買/大賣/
2019/02/18	20	21.70	0	0.00	21.90	20	11,968	0.17%
2019/02/15	10	21.50	12	21.43	21.55	-2	12,015	-0.02%
2019/02/14	13	21.73	15	21.85	21.50	-2	12,021	-0.02%
2019/02/13	3	21.72	5	21.55	21.70	-2	11,962	-0.02%
2019/02/12	1	21.55	22	21.42	21.60	-21	12,446	-0.17%
2019/02/11	0	0.00	14	21.09	21.20	-14	12,566	-0.11%
2019/01/30	2	20.80	1	20.80	20.60	1	12,660	0.01%
2019/01/29	2	20.55	0	0.00	20.80	2	13,024	0.02%
2019/01/28	10	21.15	13	20.85	20.85	-3	13,415	-0.02%
2019/01/25	0	0.00	40	20.74	20.70	-40	13,626	-0.29%
2019/01/24	0	0.00	10	20.50	20.50	-10	13,733	-0.07%
2019/01/22	15	20.48	11	20.22	20.20	4	14,072	0.03%
2019/01/21	100	20.70	6	20.82	20.70	94	14,161	0.66%
2019/01/18	10	20.65	5	20.40	20.60	5	14,266	0.04%
2019/01/17	31	20.82	0	0.00	20.30	31	14,486	0.21%
2019/01/16	5	20.20	11	20.55	20.60	-6	14,495	-0.04%
2019/01/15	0	0.00	4	20.00	20.20	-4	14,360	-0.03%
2019/01/14	0	0.00	2	19.70	19.60	-2	14,438	-0.01%
2019/01/10	5	20.05	7	20.05	20.05	-2	15,020	-0.01%
2019/01/08	5	19.95	7	20.10	20.05	-2	15,487	-0.01%
2019/01/07	0	0.00	4	20.05	19.90	-4	15,621	-0.03%
2019/01/04	2	19.15	5	19.23	19.20	-3	15,783	-0.02%
2019/01/03	6	19.83	0	0.00	19.80	6	15,907	0.04%
2018/12/28	1	19.80	0	0.00	19.80	1	16,284	0.01%
2018/12/27	0	0.00	6	20.30	20.20	-6	16,852	-0.04%
2018/12/26	2	20.25	0	0.00	19.90	2	16,926	0.01%
2018/12/25	3	20.13	2	20.05	20.15	1	17,065	0.01%
2018/12/24	4	20.45	3	20.55	20.55	1	17,093	0.01%
2018/12/21	20	20.50	20	20.95	20.95	0	17,410	0.00%
2018/12/20	0	0.00	1	21.00	20.60	-1	17,722	-0.01%
2018/12/19	101	21.81	78	21.41	21.30	23	17,714	0.13%	大買/
2018/12/18	2	20.70	5	20.90	21.05	-3	17,683	-0.02%
2018/12/14	4	21.50	0	0.00	21.50	4	17,781	0.02%
2018/12/13	1	21.95	2	21.83	21.95	-1	17,820	-0.01%
2018/12/12	8	21.40	12	21.55	21.60	-4	17,689	-0.02%
2018/12/11	37	21.39	56	21.24	21.10	-19	17,662	-0.11%
2018/12/10	30	20.95	20	20.65	20.65	10	17,651	0.06%
2018/12/07	30	20.80	37	21.16	21.20	-7	17,651	-0.04%
2018/12/06	62	21.51	80	20.35	20.35	-18	17,640	-0.10%
2018/12/05	0	0.00	5	21.74	21.80	-5	17,458	-0.03%
2018/12/04	7	22.46	6	22.55	22.40	1	17,852	0.01%
2018/12/03	32	22.24	612	21.80	22.30	-580	17,951	-3.23%	大賣/鉅額交易
2018/11/30	0	0.00	8	20.48	20.40	-8	17,427	-0.05%
2018/11/29	0	0.00	5	20.70	20.00	-5	17,294	-0.03%
2018/11/28	1	19.95	21	20.27	20.35	-20	17,213	-0.12%
2018/11/23	101	19.59	1	19.05	19.05	100	17,118	0.58%	大買/
2018/11/22	7	20.05	0	0.00	19.45	7	17,050	0.04%
2018/11/20	14	19.71	0	0.00	19.65	14	16,952	0.08%
2018/11/19	40	20.01	2	20.40	20.10	38	17,034	0.22%
2018/11/16	5	19.65	5	19.85	19.20	0	16,955	0.00%
2018/11/15	0	0.00	29	19.57	19.55	-29	16,886	-0.17%
2018/11/14	0	0.00	1	18.85	19.10	-1	16,986	-0.01%
2018/11/13	32	18.48	10	18.45	18.70	22	17,107	0.13%
2018/11/12	0	0.00	6	18.48	18.60	-6	17,024	-0.04%
2018/11/09	25	18.12	1	18.05	18.30	24	16,951	0.14%
2018/11/08	20	19.40	10	19.28	19.00	10	16,502	0.06%
2018/11/07	10	18.85	0	0.00	18.85	10	16,287	0.06%
2018/11/06	11	19.30	1	18.75	18.75	10	16,284	0.06%
2018/11/05	57	19.98	42	21.15	19.90	15	15,950	0.09%
2018/11/02	2	21.30	3	21.22	21.30	-1	15,614	-0.01%
2018/11/01	0	0.00	10	20.36	20.30	-10	15,470	-0.06%
2018/10/31	17	19.49	30	19.83	19.80	-13	15,696	-0.08%
2018/10/30	2	19.30	1	19.50	19.15	1	15,858	0.01%
2018/10/29	0	0.00	11	18.71	18.95	-11	16,107	-0.07%
2018/10/26	4	18.51	3	18.35	18.35	1	16,437	0.01%
2018/10/25	11	18.63	0	0.00	18.25	11	16,927	0.06%
2018/10/24	150	19.95	2	20.00	19.75	148	16,924	0.87%	大買/鉅額交易
2018/10/23	164	20.18	0	0.00	20.10	164	16,963	0.97%	大買/鉅額交易
2018/10/22	8	20.44	3	20.70	20.80	5	17,118	0.03%
2018/10/19	145	20.42	0	0.00	20.45	145	17,055	0.85%	大買/鉅額交易
2018/10/18	9	20.99	23	20.87	20.95	-14	17,019	-0.08%
2018/10/17	61	20.45	63	21.11	20.35	-2	16,837	-0.01%
2018/10/16	0	0.00	2	21.20	21.20	-2	16,856	-0.01%
2018/10/15	21	20.75	0	0.00	20.75	21	16,972	0.12%
2018/10/12	16	19.71	6	19.93	20.10	10	16,971	0.06%
2018/10/11	7	19.40	1	19.45	19.35	6	17,020	0.04%
2018/10/08	1	21.65	3	21.72	21.65	-2	17,213	-0.01%
2018/10/05	88	22.01	96	21.58	21.40	-8	17,064	-0.05%
2018/10/04	70	23.56	70	23.45	23.45	0	16,604	0.00%
2018/10/03	6	24.35	1	23.75	23.70	5	16,650	0.03%
2018/10/02	10	24.50	6	24.50	24.50	4	16,732	0.02%
2018/10/01	6	24.23	5	24.50	24.40	1	16,847	0.01%
2018/09/28	22	24.23	5	24.15	24.10	17	16,892	0.10%
2018/09/27	88	24.76	10	24.86	24.65	78	16,787	0.46%
2018/09/26	0	0.00	2	24.45	24.55	-2	16,534	-0.01%
2018/09/25	11	25.00	2	24.90	24.70	9	16,640	0.05%
2018/09/21	0	0.00	14	23.62	24.10	-14	16,420	-0.09%
2018/09/19	6	23.80	0	0.00	23.65	6	16,559	0.04%
2018/09/18	3	24.25	0	0.00	23.95	3	16,537	0.02%
2018/09/17	0	0.00	3	24.80	24.80	-3	16,679	-0.02%
2018/09/14	1	24.50	15	24.25	24.60	-14	16,705	-0.08%
2018/09/12	3	23.35	0	0.00	23.10	3	17,158	0.02%
2018/09/11	46	23.47	49	23.86	23.85	-3	17,449	-0.02%
2018/09/10	50	24.31	40	23.30	23.30	10	18,032	0.06%
2018/09/07	52	26.39	64	27.32	25.85	-12	19,104	-0.06%
2018/09/06	24	27.93	0	0.00	28.00	24	21,158	0.11%
2018/09/05	20	27.85	20	27.80	27.85	0	22,206	0.00%
2018/09/04	55	27.90	55	28.01	27.90	0	22,719	0.00%
2018/09/03	65	28.60	50	28.98	28.55	15	22,715	0.07%
2018/08/30	10	28.95	0	0.00	29.10	10	22,854	0.04%
2018/08/29	10	29.15	5	29.10	29.10	5	22,947	0.02%
2018/08/28	1	29.35	3	29.00	28.90	-2	23,098	-0.01%
2018/08/27	59	29.12	56	28.95	29.25	3	23,249	0.01%
2018/08/24	2	28.75	0	0.00	28.80	2	23,183	0.01%
2018/08/23	1	28.85	65	28.83	28.95	-64	23,073	-0.28%
2018/08/22	5	27.55	5	27.55	27.60	0	22,828	0.00%
2018/08/21	22	27.20	9	27.35	27.20	13	22,932	0.06%
2018/08/20	38	28.52	2	27.20	27.40	36	23,086	0.16%
2018/08/17	27	29.49	10	29.50	29.00	17	22,995	0.07%
2018/08/16	11	29.34	0	0.00	29.05	11	23,348	0.05%
2018/08/15	8	29.51	0	0.00	29.35	8	23,421	0.03%
2018/08/14	9	29.76	18	30.16	30.50	-9	23,514	-0.04%
2018/08/13	11	29.90	5	30.70	29.85	6	23,716	0.03%
2018/08/10	12	31.41	0	0.00	31.10	12	23,821	0.05%
2018/08/09	20	31.50	20	31.75	31.50	0	23,939	0.00%
2018/08/07	65	31.99	65	32.47	32.00	0	24,418	0.00%
2018/08/06	15	32.60	109	33.00	33.00	-94	24,297	-0.39%	大賣/
2018/08/03	82	32.10	81	32.47	32.00	1	24,510	0.00%
2018/08/02	17	32.18	9	32.32	32.20	8	24,651	0.03%
2018/08/01	11	31.57	10	31.75	32.20	1	25,327	0.00%
2018/07/31	5	31.30	5	30.40	30.40	0	25,290	0.00%
2018/07/30	1	31.05	5	30.70	30.40	-4	25,140	-0.02%
2018/07/27	1	31.05	16	30.95	30.90	-15	25,161	-0.06%
2018/07/26	46	30.25	55	29.95	30.25	-9	25,300	-0.04%
2018/07/25	45	29.90	54	29.41	30.00	-9	25,565	-0.04%
2018/07/24	11	29.11	11	29.31	29.35	0	25,400	0.00%
2018/07/23	54	29.09	30	29.08	29.05	24	25,313	0.09%
2018/07/20	5	30.45	4	30.36	30.25	1	25,076	0.00%
2018/07/19	5	29.89	1	30.00	29.95	4	24,901	0.02%
2018/07/18	18	29.69	10	29.90	30.10	8	24,931	0.03%
2018/07/17	5	29.81	0	0.00	29.10	5	24,825	0.02%
2018/07/16	38	30.05	25	30.38	30.00	13	24,839	0.05%
2018/07/13	19	31.11	3	30.95	31.00	16	24,691	0.06%
2018/07/12	2	30.90	6	31.00	31.00	-4	24,774	-0.02%
2018/07/11	2	30.70	1	30.75	30.75	1	24,952	0.00%
2018/07/10	6	30.53	5	30.60	30.35	1	25,171	0.00%
2018/07/09	6	30.95	0	0.00	31.15	6	26,232	0.02%
2018/07/06	0	0.00	1	30.65	30.80	-1	26,899	0.00%
2018/07/05	6	31.00	0	0.00	30.65	6	26,945	0.02%
2018/07/04	1	32.00	0	0.00	31.95	1	26,993	0.00%
2018/07/03	4	32.81	2	33.20	32.50	2	27,117	0.01%
2018/06/28	1	31.80	0	0.00	31.65	1	27,009	0.00%
2018/06/27	6	32.67	0	0.00	32.30	6	26,950	0.02%
2018/06/26	14	32.15	3	31.90	32.55	11	26,929	0.04%
2018/06/25	3	33.10	1	33.10	33.00	2	26,886	0.01%
2018/06/22	5	33.52	60	33.21	33.15	-55	26,980	-0.20%
2018/06/21	101	35.13	48	34.64	34.60	53	26,896	0.20%	大買/
2018/06/20	13	35.28	15	34.83	35.60	-2	26,861	-0.01%
2018/06/19	55	35.35	186	36.61	34.90	-131	26,765	-0.49%	大賣/鉅額交易
2018/06/15	307	38.70	53	38.39	37.70	254	26,255	0.97%	大買/鉅額交易
2018/06/14	54	38.47	183	38.65	38.90	-129	24,915	-0.52%	大賣/鉅額交易
2018/06/13	52	35.05	81	35.04	35.40	-29	22,937	-0.13%
2018/06/12	7	34.01	9	34.01	33.80	-2	22,031	-0.01%
2018/06/11	46	32.75	51	33.24	32.75	-5	21,673	-0.02%
2018/06/08	58	33.79	5	33.39	33.40	53	21,921	0.24%
2018/06/07	45	33.78	26	33.93	33.65	19	22,377	0.08%
2018/06/06	0	0.00	2	34.40	34.55	-2	22,251	-0.01%
2018/06/05	42	34.20	41	34.72	34.15	1	22,400	0.00%
2018/06/04	1	34.80	0	0.00	34.90	1	22,455	0.00%
2018/06/01	6	33.73	0	0.00	33.70	6	22,512	0.03%
2018/05/31	20	33.60	24	34.06	33.60	-4	22,802	-0.02%
2018/05/30	49	33.60	55	33.82	33.55	-6	23,288	-0.03%
2018/05/29	66	34.56	65	34.83	34.50	1	23,391	0.00%
2018/05/28	31	34.95	33	34.53	34.95	-2	23,570	-0.01%
2018/05/25	72	34.23	162	34.24	34.20	-90	23,415	-0.38%	大賣/
2018/05/24	26	34.41	43	34.15	34.45	-17	23,628	-0.07%
2018/05/23	28	33.37	0	0.00	33.15	28	23,605	0.12%
2018/05/22	60	33.40	63	33.62	33.40	-3	23,453	-0.01%
2018/05/21	48	33.83	55	33.20	33.80	-7	23,377	-0.03%
2018/05/18	3	33.42	2	33.55	32.70	1	23,167	0.00%
2018/05/17	0	0.00	2	33.28	33.30	-2	23,090	-0.01%
2018/05/16	75	33.14	76	33.72	33.10	-1	23,046	0.00%
2018/05/15	52	34.09	42	34.04	33.80	10	22,957	0.04%
2018/05/14	55	34.21	55	34.60	34.15	0	23,036	0.00%
2018/05/11	24	34.25	56	34.70	34.10	-32	23,132	-0.14%
2018/05/10	13	34.10	39	33.92	33.80	-26	22,666	-0.11%
2018/05/09	65	33.56	132	33.72	33.20	-67	22,350	-0.30%	大賣/
2018/05/08	1	33.20	9	32.84	32.80	-8	21,464	-0.04%
2018/05/07	110	30.97	7	30.94	30.95	103	21,176	0.49%	大買/鉅額交易
2018/05/04	1	31.85	3	31.27	30.95	-2	21,506	-0.01%
2018/05/03	16	31.52	17	31.89	31.75	-1	22,074	0.00%
2018/05/02	14	30.70	32	31.46	31.35	-18	21,805	-0.08%
2018/04/27	1	29.55	1	29.70	29.30	0	21,559	0.00%
2018/04/26	5	29.00	0	0.00	29.00	5	21,626	0.02%
2018/04/24	6	30.14	11	30.10	30.00	-5	21,592	-0.02%
2018/04/23	42	31.34	35	31.86	31.00	7	21,465	0.03%
2018/04/20	22	32.35	18	32.30	32.10	4	21,387	0.02%
2018/04/19	1	31.70	0	0.00	31.70	1	21,201	0.00%
2018/04/18	7	32.09	10	31.85	31.70	-3	21,291	-0.01%
2018/04/17	154	31.52	50	32.25	31.45	104	21,209	0.49%	大買/鉅額交易
2018/04/16	42	32.80	38	32.96	32.65	4	21,189	0.02%
2018/04/13	49	33.01	54	33.06	33.05	-5	21,166	-0.02%
2018/04/12	11	30.41	162	30.78	31.35	-151	20,249	-0.75%	大賣/鉅額交易
2018/04/11	2	29.05	0	0.00	28.50	2	19,771	0.01%
2018/04/10	101	29.20	6	29.44	29.40	95	19,800	0.48%	大買/
2018/04/09	10	29.10	11	29.30	29.00	-1	19,934	-0.01%
2018/04/03	10	30.10	10	30.10	30.20	0	19,923	0.00%
2018/04/02	17	30.80	5	30.85	30.45	12	20,214	0.06%
2018/03/31	0	0.00	2	29.98	30.05	-2	20,072	-0.01%
2018/03/30	10	30.23	26	30.01	29.50	-16	20,210	-0.08%
2018/03/29	2	30.13	1	30.00	30.00	1	20,387	0.00%
2018/03/28	15	30.06	13	30.22	29.90	2	20,561	0.01%
2018/03/27	18	31.32	24	31.13	30.95	-6	20,417	-0.03%
2018/03/26	17	30.10	13	30.30	30.65	4	20,355	0.02%
2018/03/23	10	30.97	1	30.90	30.50	9	20,233	0.04%
2018/03/22	44	31.99	52	31.66	32.00	-8	19,980	-0.04%
2018/03/21	14	31.43	8	31.61	31.55	6	19,663	0.03%
2018/03/20	2	30.55	7	30.50	30.60	-5	19,418	-0.03%
2018/03/19	22	31.40	2	31.38	31.10	20	19,183	0.10%
2018/03/16	67	32.83	60	32.15	32.15	7	18,762	0.04%
2018/03/15	12	32.97	18	32.70	32.60	-6	18,777	-0.03%
2018/03/14	13	33.38	15	33.34	33.20	-2	18,836	-0.01%
2018/03/13	31	33.05	18	33.29	32.95	13	18,651	0.07%
2018/03/12	4	32.44	6	32.49	32.25	-2	18,307	-0.01%
2018/03/09	14	32.27	7	32.10	31.90	7	18,457	0.04%
2018/03/08	34	32.19	38	32.23	32.25	-4	18,686	-0.02%
2018/03/07	67	32.92	63	31.87	31.85	4	18,602	0.02%
2018/03/06	28	32.95	12	32.95	32.80	16	18,614	0.09%
2018/03/05	62	34.84	51	33.73	33.10	11	18,739	0.06%
2018/03/02	21	34.70	26	33.82	34.70	-5	18,481	-0.03%
2018/03/01	13	34.01	0	0.00	33.85	13	18,503	0.07%
2018/02/27	37	34.28	59	35.09	34.00	-22	18,561	-0.12%
2018/02/26	102	35.13	63	35.70	34.80	39	19,253	0.20%	大買/
2018/02/23	27	35.07	37	35.01	35.85	-10	19,068	-0.05%
2018/02/22	3	33.28	0	0.00	33.30	3	19,016	0.02%
2018/02/21	11	33.80	16	33.93	33.80	-5	19,254	-0.03%
2018/02/12	19	33.61	10	33.20	33.05	9	19,375	0.05%
2018/02/09	5	32.79	0	0.00	33.35	5	19,537	0.03%
2018/02/07	30	35.80	0	0.00	34.95	30	19,961	0.15%
2018/02/06	10	34.79	1	34.65	34.65	9	20,642	0.04%
2018/02/05	2	37.20	12	36.90	37.20	-10	20,457	-0.05%
2018/02/02	9	35.91	2	36.33	35.85	7	20,599	0.03%
2018/02/01	1	35.75	0	0.00	35.65	1	21,815	0.00%
2018/01/31	6	36.36	100	36.23	36.20	-94	22,319	-0.42%
2018/01/30	10	37.15	13	37.05	37.15	-3	22,530	-0.01%
2018/01/29	0	0.00	46	35.40	36.45	-46	23,005	-0.20%
2018/01/26	75	35.15	81	36.55	34.90	-6	23,509	-0.03%
2018/01/25	32	38.05	0	0.00	38.00	32	22,966	0.14%
2018/01/24	60	38.18	0	0.00	38.25	60	23,424	0.26%
2018/01/23	21	38.60	10	39.30	38.50	11	23,505	0.05%
2018/01/22	3	39.00	3	39.05	39.15	0	23,584	0.00%
2018/01/19	10	38.50	1	38.75	38.75	9	23,547	0.04%
2018/01/18	18	38.34	0	0.00	38.30	18	23,471	0.08%
2018/01/17	68	38.80	5	38.70	38.70	63	23,421	0.27%
2018/01/16	10	38.60	11	39.26	39.20	-1	23,463	0.00%
2018/01/15	52	39.01	10	39.30	38.90	42	23,448	0.18%
2018/01/12	0	0.00	33	39.33	39.60	-33	23,531	-0.14%
2018/01/11	5	38.25	10	38.35	38.20	-5	23,511	-0.02%
2018/01/10	47	38.25	0	0.00	38.00	47	23,773	0.20%
2018/01/09	114	39.86	37	40.39	39.65	77	23,536	0.33%	大買/
2018/01/08	10	41.75	15	42.16	41.80	-5	23,289	-0.02%
2018/01/05	4	40.96	10	41.16	40.80	-6	22,986	-0.03%
2018/01/04	1	40.05	5	39.88	40.00	-4	22,763	-0.02%
2018/01/03	39	39.08	33	39.85	39.00	6	22,867	0.03%
2018/01/02	0	0.00	10	38.73	40.00	-10	22,745	-0.04%